• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.13% Nasdaq Up0.70%

    iShares TIPS Bond (TIP)

    -NYSEArca
    111.57 Up 0.04(0.04%) Dec 26, 4:00PM EST
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Dec 1, 2011116.52116.56116.18116.462,561,600111.10
    Dec 1, 20110.241 Dividend
    Nov 30, 2011117.08117.26116.71116.74869,100111.14
    Nov 29, 2011116.99117.39116.76117.081,123,000111.46
    Nov 28, 2011116.48117.19116.47117.11589,700111.49
    Nov 25, 2011116.88116.91116.73116.73421,900111.13
    Nov 23, 2011116.54117.19116.49117.10774,900111.48
    Nov 22, 2011116.14116.61116.11116.61558,000111.02
    Nov 21, 2011116.59116.90116.16116.25656,800110.67
    Nov 18, 2011116.62116.66116.30116.46660,700110.87
    Nov 17, 2011116.02116.51115.91116.43719,100110.85
    Nov 16, 2011116.69116.70116.37116.44655,300110.85
    Nov 15, 2011117.26117.33116.42116.77816,000111.17
    Nov 14, 2011117.29117.38117.07117.22516,500111.60
    Nov 11, 2011117.27117.27116.84117.06557,900111.45
    Nov 10, 2011117.09117.45116.87117.42860,700111.79
    Nov 9, 2011117.89118.04117.19117.19779,700111.57
    Nov 8, 2011117.87118.05117.18117.212,446,600111.59
    Nov 7, 2011117.61118.32117.53117.99620,100112.33
    Nov 4, 2011117.04117.76116.97117.40873,100111.77
    Nov 3, 2011117.27117.45116.77116.77801,900111.17
    Nov 2, 2011117.00117.70116.80117.591,203,400111.95
    Nov 1, 2011116.90117.55116.70117.551,865,300111.91
    Nov 1, 20110.36 Dividend
    Oct 31, 2011116.07116.55116.03116.49975,600110.56
    Oct 28, 2011115.43115.50114.96115.46679,100109.58
    Oct 27, 2011115.19115.70114.75115.06880,400109.20
    Oct 26, 2011115.63116.00115.49115.72711,100109.83
    Oct 25, 2011114.66115.85114.66115.82883,700109.92
    Oct 24, 2011114.67114.90114.63114.79636,500108.95
    Oct 21, 2011114.57115.00114.45114.45525,500108.62
    Oct 20, 2011114.40114.93114.20114.57599,800108.74
    Oct 19, 2011114.37114.81114.18114.55525,700108.72
    Oct 18, 2011114.44114.74114.18114.73648,900108.89
    Oct 17, 2011113.82114.33113.82114.18545,600108.37
    Oct 14, 2011113.50113.92113.41113.75716,000107.96
    Oct 13, 2011114.04114.30113.72113.92608,700108.12
    Oct 12, 2011114.04114.17113.50113.851,126,600108.05
    Oct 11, 2011114.46114.77114.20114.33748,100108.51
    Oct 10, 2011114.79114.83113.77114.06658,600108.25
    Oct 7, 2011114.94115.28114.67114.85976,800109.00
    Oct 6, 2011115.21115.35115.03115.241,512,100109.37
    Oct 5, 2011115.55115.68114.80115.25635,300109.38
    Oct 4, 2011115.50115.83115.09115.331,700,000109.46
    Oct 3, 2011114.63115.44114.49115.252,661,200109.38
    Oct 3, 20110.173 Dividend
    Sep 30, 2011114.91115.02114.30114.30945,600108.32
    Sep 29, 2011114.85115.06114.39114.512,919,800108.52
    Sep 28, 2011114.58115.07114.51114.87790,600108.86
    Sep 27, 2011114.34114.92114.19114.924,817,700108.90
    Sep 26, 2011115.06115.29114.57114.71803,000108.71
    Sep 23, 2011115.71115.88114.88115.261,280,800109.23
    Sep 22, 2011116.38116.65115.81115.931,001,700109.86
    Sep 21, 2011116.00116.62115.75116.20728,900110.12
    Sep 20, 2011115.55116.00115.44116.00542,400109.93
    Sep 19, 2011115.94116.00115.47115.50505,000109.45
    Sep 16, 2011115.00115.53114.97115.21949,000109.18
    Sep 15, 2011115.19115.44115.06115.17530,600109.14
    Sep 14, 2011115.27115.54115.13115.40703,900109.36
    Sep 13, 2011116.00116.07115.52115.54597,300109.49
    Sep 12, 2011116.38116.52116.03116.04693,100109.97
    Sep 9, 2011116.22116.65116.14116.441,157,300110.34
    Sep 8, 2011115.73116.35115.55116.30610,600110.21
    Sep 7, 2011115.75115.93115.34115.61675,100109.56
    Sep 6, 2011116.90117.07115.75115.921,110,200109.85
    Sep 2, 2011116.38116.70116.05116.611,007,500110.51
    Sep 1, 2011114.59115.74114.34115.352,585,400109.31
    Sep 1, 20110.01 Dividend
    Aug 31, 2011115.05115.05114.28114.321,874,000108.33
    Aug 30, 2011114.69115.00114.66114.841,261,400108.82
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in USD.