STIP Historical Prices | iShares Barclays 0-5 Year TIPS Stock

Dow

0.08% Nasdaq

0.11%

iShares Barclays 0-5 Year TIPS Bond (STIP)

-NYSEArca

102.05 May 23, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	102.13	102.13	101.96	102.05	28,300	102.05
May 22, 2013	102.33	102.41	102.12	102.16	66,200	102.16
May 21, 2013	102.29	102.37	102.27	102.33	19,300	102.33
May 20, 2013	102.39	102.39	102.32	102.36	19,000	102.36
May 17, 2013	102.39	102.43	102.31	102.34	22,200	102.34
May 16, 2013	102.36	102.48	102.35	102.43	28,800	102.43
May 15, 2013	102.49	102.50	102.38	102.45	32,000	102.45
May 14, 2013	102.58	102.58	102.46	102.46	25,900	102.46
May 13, 2013	102.54	102.55	102.50	102.50	13,600	102.50
May 10, 2013	102.64	102.64	102.50	102.60	36,300	102.60
May 9, 2013	102.65	102.71	102.60	102.69	29,200	102.69
May 8, 2013	102.64	102.75	102.64	102.72	71,100	102.72
May 7, 2013	102.65	102.76	102.65	102.75	39,600	102.75
May 6, 2013	102.66	102.75	102.61	102.73	36,900	102.73
May 3, 2013	102.67	102.70	102.62	102.66	447,600	102.66
May 2, 2013	102.53	102.64	102.52	102.59	32,500	102.59
May 1, 2013	102.70	102.70	102.53	102.55	22,200	102.55
May 1, 2013	0.109 Dividend
Apr 30, 2013	102.92	102.92	102.80	102.81	47,800	102.70
Apr 29, 2013	102.97	103.02	102.95	102.95	59,500	102.84
Apr 26, 2013	102.97	103.00	102.93	102.99	26,400	102.88
Apr 25, 2013	102.87	102.92	102.83	102.92	43,000	102.81
Apr 24, 2013	102.72	102.79	102.71	102.79	49,600	102.68
Apr 23, 2013	102.69	102.74	102.66	102.69	26,000	102.58
Apr 22, 2013	102.75	102.76	102.68	102.72	58,900	102.61
Apr 19, 2013	102.59	102.72	102.58	102.68	28,800	102.57
Apr 18, 2013	102.88	102.91	102.44	102.52	68,200	102.41
Apr 17, 2013	102.85	102.89	102.80	102.83	26,400	102.72
Apr 16, 2013	102.92	102.97	102.87	102.95	24,400	102.84
Apr 15, 2013	103.08	103.09	102.90	102.98	19,600	102.87
Apr 12, 2013	103.13	103.20	103.09	103.15	28,500	103.04
Apr 11, 2013	103.08	103.17	103.07	103.17	120,800	103.06
Apr 10, 2013	103.16	103.18	103.01	103.10	30,500	102.99
Apr 9, 2013	103.28	103.28	103.14	103.18	47,700	103.07
Apr 8, 2013	103.31	103.39	103.25	103.27	44,500	103.16
Apr 5, 2013	103.42	103.42	103.31	103.34	40,000	103.23
Apr 4, 2013	103.35	103.42	103.34	103.41	35,300	103.30
Apr 3, 2013	103.46	103.46	103.37	103.37	31,900	103.26
Apr 2, 2013	103.41	103.47	103.39	103.44	58,700	103.33
Apr 1, 2013	103.44	103.48	103.43	103.47	22,600	103.36
Apr 1, 2013	0.061 Dividend
Mar 28, 2013	103.45	103.50	103.42	103.50	45,100	103.33
Mar 27, 2013	103.48	103.48	103.38	103.45	33,900	103.28
Mar 26, 2013	103.39	103.43	103.34	103.43	36,000	103.26
Mar 25, 2013	103.42	103.46	103.39	103.43	74,300	103.26
Mar 22, 2013	103.46	103.46	103.36	103.39	14,300	103.22
Mar 21, 2013	103.46	103.46	103.35	103.38	17,500	103.21
Mar 20, 2013	103.50	103.50	103.40	103.44	25,800	103.27
Mar 19, 2013	103.54	103.54	103.43	103.47	40,200	103.30
Mar 18, 2013	103.56	103.56	103.47	103.51	27,100	103.34
Mar 15, 2013	103.47	103.54	103.45	103.53	27,900	103.36
Mar 14, 2013	103.33	103.46	103.28	103.46	26,400	103.29
Mar 13, 2013	103.30	103.35	103.29	103.34	18,600	103.17
Mar 12, 2013	103.29	103.32	103.26	103.31	56,900	103.14
Mar 11, 2013	103.23	103.27	103.20	103.22	59,300	103.05
Mar 8, 2013	103.20	103.26	103.16	103.25	47,600	103.08
Mar 7, 2013	103.23	103.23	103.16	103.16	26,400	102.99
Mar 6, 2013	103.26	103.26	103.19	103.24	25,500	103.07
Mar 5, 2013	103.24	103.30	103.22	103.29	19,600	103.12
Mar 4, 2013	103.29	103.29	103.19	103.26	26,600	103.09
Mar 1, 2013	103.26	103.27	103.17	103.27	22,000	103.10
Feb 28, 2013	103.17	103.25	103.15	103.25	24,600	103.08
Feb 27, 2013	103.22	103.27	103.17	103.24	27,600	103.07
Feb 26, 2013	103.23	103.27	103.21	103.26	153,500	103.09
Feb 25, 2013	103.22	103.33	103.22	103.28	20,000	103.11
Feb 22, 2013	103.23	103.26	103.19	103.19	27,600	103.02
Feb 21, 2013	103.10	103.23	103.10	103.22	24,100	103.05
Feb 20, 2013	103.16	103.23	103.16	103.22	17,900	103.05
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On STIP

Quotes

Charts

News & Info

ETF

Analyst

iShares Barclays 0-5 Year TIPS Bond (STIP)