U.S. Markets open in 2 hrs 49 mins

iShares TIPS Bond (TIP)


NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
114.24-0.17 (-0.15%)
At close: 8:00PM EDT
People also watch
LQDSHYAGGIEFTLT
DateOpenHighLowCloseAdj Close*Volume
May 23, 2017114.53114.54114.16114.24114.24813,500
May 22, 2017114.46114.55114.29114.41114.41697,600
May 19, 2017114.40114.59114.31114.59114.59712,700
May 18, 2017114.20114.39114.04114.39114.392,719,600
May 17, 2017113.88114.34113.88114.21114.211,044,200
May 16, 2017113.49113.69113.44113.55113.55651,300
May 15, 2017113.79113.79113.47113.47113.47733,300
May 12, 2017113.68113.85113.58113.77113.77778,600
May 11, 2017113.29113.65113.26113.59113.591,350,300
May 10, 2017113.47113.48113.18113.25113.253,910,100
May 09, 2017113.31113.34113.14113.21113.211,319,100
May 08, 2017113.56113.61113.24113.31113.311,983,400
May 05, 2017113.72113.77113.54113.75113.75632,800
May 04, 2017113.69113.71113.41113.66113.66865,000
May 03, 2017114.37114.37113.96114.09114.09908,000
May 02, 2017114.33114.46114.25114.34114.341,102,100
May 01, 2017114.55114.71114.21114.34114.341,221,700
May 01, 20170.284 Dividend
Apr 28, 2017114.84115.07114.76115.01115.012,351,000
Apr 27, 2017114.68114.85114.64114.84114.842,010,300
Apr 26, 2017114.51114.84114.51114.74114.74819,100
Apr 25, 2017114.73114.76114.46114.50114.50926,600
Apr 24, 2017114.70114.82114.57114.69114.69949,300
Apr 21, 2017114.96115.00114.67114.72114.72700,500
Apr 20, 2017114.81114.96114.78114.88114.881,082,500
Apr 19, 2017115.07115.15114.91115.00115.001,057,800
Apr 18, 2017115.21115.31115.02115.21115.211,609,700
Apr 17, 2017115.17115.18114.86114.96114.96954,400
Apr 13, 2017115.30115.46115.17115.23115.232,870,500
Apr 12, 2017114.84115.13114.75115.06115.061,050,500
Apr 11, 2017114.60114.82114.53114.63114.631,540,900
Apr 10, 2017114.67114.67114.41114.41114.41752,800
Apr 07, 2017114.82115.01114.35114.35114.35858,500
Apr 06, 2017114.80114.89114.59114.80114.80774,500
Apr 05, 2017114.62114.97114.56114.86114.861,460,600
Apr 04, 2017114.73114.82114.59114.64114.641,064,900
Apr 03, 2017114.55114.92114.52114.77114.773,097,500
Apr 03, 20170.155 Dividend
Mar 31, 2017114.37114.65114.30114.65114.65899,400
Mar 30, 2017114.49114.57114.23114.31114.31996,200
Mar 29, 2017114.47114.67114.39114.59114.59933,900
Mar 28, 2017114.73114.73114.18114.29114.291,658,800
Mar 27, 2017114.77114.78114.54114.67114.671,078,200
Mar 24, 2017114.13114.69114.11114.45114.451,379,100
Mar 23, 2017114.24114.30114.02114.12114.12913,100
Mar 22, 2017114.21114.33114.01114.25114.25824,500
Mar 21, 2017113.98114.22113.98114.06114.061,479,300
Mar 20, 2017113.71113.98113.70113.98113.98791,600
Mar 17, 2017113.71113.83113.68113.81113.811,115,400
Mar 16, 2017113.73113.73113.48113.56113.562,883,700
Mar 15, 2017112.98113.71112.75113.64113.641,990,000
Mar 14, 2017112.66112.79112.61112.62112.62951,400
Mar 13, 2017112.83113.01112.70112.70112.701,040,300
Mar 10, 2017113.07113.11112.70112.96112.962,424,500
Mar 09, 2017112.95113.01112.70112.75112.751,098,300
Mar 08, 2017113.18113.27113.01113.05113.051,357,200
Mar 07, 2017113.70113.70113.47113.54113.541,545,200
Mar 06, 2017113.94113.94113.67113.74113.741,553,600
Mar 03, 2017113.73113.89113.44113.86113.862,882,500
Mar 02, 2017113.75113.79113.51113.60113.601,967,200
Mar 01, 2017113.90114.00113.77113.96113.963,412,200
Feb 28, 2017114.63114.80114.51114.65114.651,599,700
Feb 27, 2017114.94114.96114.60114.65114.652,523,800
Feb 24, 2017114.83115.05114.76114.96114.962,409,100
Feb 23, 2017114.62114.65114.50114.63114.631,042,100
Feb 22, 2017114.35114.37113.98114.36114.361,082,600
Feb 21, 2017114.15114.28114.05114.15114.151,061,100
Feb 17, 2017114.26114.26114.11114.16114.16983,000
Feb 16, 2017114.10114.38113.90113.90113.901,171,100
Feb 15, 2017113.74113.94113.66113.90113.901,131,900
Feb 14, 2017114.18114.19113.52113.75113.751,012,100
Feb 13, 2017114.09114.14114.00114.02114.021,002,400
Feb 10, 2017114.16114.29114.07114.20114.201,585,600
Feb 09, 2017114.33114.33114.08114.11114.111,045,300
Feb 08, 2017114.39114.48114.13114.33114.331,456,400
Feb 07, 2017114.14114.24113.98114.06114.061,462,300
Feb 06, 2017114.05114.17113.85114.11114.111,786,400
Feb 03, 2017114.17114.35113.65113.83113.831,376,800
Feb 02, 2017114.25114.28113.90113.95113.953,938,800
Feb 01, 2017113.95114.17113.77113.94113.941,777,700
Jan 31, 2017114.00114.25113.95114.18114.187,613,100
Jan 30, 2017114.03114.12113.85113.94113.941,922,800
Jan 27, 2017113.95114.05113.85113.97113.972,023,000
Jan 26, 2017113.66113.81113.41113.78113.781,958,900
Jan 25, 2017113.51113.70113.20113.61113.612,934,800
Jan 24, 2017114.00114.17113.82113.98113.981,582,900
Jan 23, 2017113.87114.28113.70114.17114.174,172,500
Jan 20, 2017113.72113.86113.49113.71113.712,925,600
Jan 19, 2017113.65113.84113.35113.69113.692,081,100
Jan 18, 2017114.05114.29113.74113.78113.781,267,200
Jan 17, 2017114.54114.54114.07114.34114.341,440,800
Jan 13, 2017113.99114.11113.66113.98113.981,920,400
Jan 12, 2017114.51114.62114.13114.18114.181,014,300
Jan 11, 2017114.07114.50113.86114.08114.081,169,100
Jan 10, 2017113.47113.82113.47113.72113.722,508,700
Jan 09, 2017113.71113.73113.50113.63113.631,678,600
Jan 06, 2017113.58113.70113.42113.45113.45978,200
Jan 05, 2017113.52113.92113.37113.92113.921,775,600
Jan 04, 2017113.23113.55113.19113.53113.532,976,200
Jan 03, 2017112.96113.40112.94113.28113.282,957,500
*Close price adjusted for dividends and splits.
Loading more data...