TIP - iShares TIPS Bond ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 2018112.800112.840112.670112.673112.673240,050
Apr 18, 2018113.160113.200112.940112.950112.950881,500
Apr 17, 2018113.000113.220112.950113.180113.180913,100
Apr 16, 2018112.830113.020112.830113.010113.010778,200
Apr 13, 2018112.920113.130112.920113.110113.110567,700
Apr 12, 2018113.020113.090112.860112.950112.950791,600
Apr 11, 2018113.040113.160112.950113.130113.130772,000
Apr 10, 2018112.840112.870112.700112.800112.800874,800
Apr 09, 2018112.750112.850112.650112.850112.8501,463,300
Apr 06, 2018112.680112.870112.560112.870112.8701,170,900
Apr 05, 2018112.530112.610112.380112.420112.4201,069,200
Apr 04, 2018112.950112.950112.670112.740112.740896,600
Apr 03, 2018112.760112.850112.640112.800112.8002,938,800
Apr 02, 2018112.800113.030112.630112.870112.8701,599,900
Apr 02, 20180.292 Dividend
Mar 29, 2018112.870113.170112.860113.050112.7581,146,000
Mar 28, 2018112.940112.980112.640112.810112.5191,476,800
Mar 27, 2018112.490112.890112.490112.810112.5191,120,600
Mar 26, 2018112.470112.650112.360112.380112.0901,430,200
Mar 23, 2018112.430112.660112.410112.580112.2891,075,900
Mar 22, 2018112.460112.650112.350112.520112.2291,004,800
Mar 21, 2018111.950112.260111.770112.190111.900980,000
Mar 20, 2018112.070112.120111.950111.950111.6611,045,900
Mar 19, 2018112.060112.360112.060112.120111.8301,968,000
Mar 16, 2018112.280112.290112.120112.190111.9001,821,100
Mar 15, 2018112.390112.550112.300112.380112.0903,265,100
Mar 14, 2018112.180112.460112.160112.370112.0801,555,500
Mar 13, 2018112.220112.250112.050112.180111.8901,162,500
Mar 12, 2018112.120112.120111.890112.090111.8003,274,200
Mar 09, 2018112.070112.140111.900112.010111.721853,800
Mar 08, 2018112.220112.340112.120112.180111.890818,000
Mar 07, 2018112.300112.300111.980112.070111.7812,200,500
Mar 06, 2018112.220112.300112.040112.070111.781875,300
Mar 05, 2018112.380112.400111.940112.100111.810765,700
Mar 02, 2018112.150112.300112.010112.170111.880961,900
Mar 01, 2018111.980112.350111.830112.260111.9703,639,500
Feb 28, 2018111.870111.980111.730111.920111.631840,900
Feb 27, 2018112.200112.200111.570111.760111.4712,236,800
Feb 26, 2018112.070112.210112.020112.040111.751822,100
Feb 23, 2018111.700111.900111.630111.900111.611678,400
Feb 22, 2018111.540111.640111.450111.490111.202922,600
Feb 21, 2018111.650111.700111.280111.390111.102987,900
Feb 20, 2018111.630111.730111.530111.710111.4211,047,400
Feb 16, 2018111.870111.980111.720111.800111.5111,563,900
Feb 15, 2018111.670111.870111.620111.620111.3321,438,800
Feb 14, 2018111.800111.800111.430111.560111.2721,386,300
Feb 13, 2018111.640111.750111.560111.660111.3721,446,900
Feb 12, 2018111.770111.950111.540111.580111.2921,125,000
Feb 09, 2018111.660111.890111.450111.500111.2122,755,000
Feb 08, 2018111.900112.120111.730111.850111.5611,650,000
Feb 07, 2018112.460112.510111.970112.080111.7911,862,700
Feb 06, 2018112.580112.680112.300112.330112.0402,055,500
Feb 05, 2018112.220112.990112.100112.790112.4994,035,300
Feb 02, 2018112.340112.410112.150112.370112.0803,662,900
Feb 01, 2018113.100113.100112.480112.510112.2194,574,600
Feb 01, 20180.021 Dividend
Jan 31, 2018113.040113.110112.880113.110112.7974,950,600
Jan 30, 2018112.940112.970112.750112.830112.5181,638,300
Jan 29, 2018113.260113.270113.060113.100112.787984,600
Jan 26, 2018113.430113.430113.220113.370113.0561,435,500
Jan 25, 2018113.280113.520113.080113.440113.1261,039,800
Jan 24, 2018113.170113.280113.070113.230112.9171,050,400
Jan 23, 2018113.310113.440113.200113.310112.9961,297,200
Jan 22, 2018113.320113.350113.110113.140112.827876,300
Jan 19, 2018113.260113.350113.140113.200112.8871,452,100
Jan 18, 2018113.290113.480113.190113.390113.0762,098,900
Jan 17, 2018113.520113.680113.370113.490113.1761,237,400
Jan 16, 2018113.680113.690113.470113.570113.2561,171,900
Jan 12, 2018113.280113.410113.210113.380113.0661,428,300
Jan 11, 2018113.300113.440113.140113.270112.9561,440,000
Jan 10, 2018113.130113.440113.060113.390113.0762,013,500
Jan 09, 2018113.680113.680113.400113.430113.1161,752,700
Jan 08, 2018114.000114.000113.670113.800113.4851,198,100
Jan 05, 2018113.930113.980113.800113.920113.6051,691,200
Jan 04, 2018113.750113.970113.670113.940113.6251,946,500
Jan 03, 2018113.910113.990113.790113.910113.5953,322,400
Jan 02, 2018113.980113.980113.610113.800113.4851,525,000
Dec 29, 2017113.800114.150113.790114.080113.764963,200
Dec 28, 2017113.710113.800113.650113.790113.475741,800
Dec 27, 2017113.390113.780113.330113.750113.435827,600
Dec 26, 2017113.210113.350113.160113.280112.966648,200
Dec 22, 2017113.180113.200113.050113.180112.867690,700
Dec 21, 2017112.820113.150112.790113.110112.7971,139,000
Dec 20, 2017113.070113.250112.960112.970112.657749,700
Dec 19, 2017113.480113.560113.170113.350113.036941,200
Dec 18, 2017113.810113.850113.630113.690113.375660,800
Dec 15, 2017113.680113.940113.660113.890113.5751,892,500
Dec 14, 2017113.800113.990113.610113.890113.5751,072,200
Dec 13, 2017113.690114.130113.560113.890113.575961,300
Dec 12, 2017113.540113.710113.450113.690113.375792,400
Dec 11, 2017113.690113.820113.570113.600113.286728,100
Dec 08, 2017113.740113.780113.570113.690113.3751,173,000
Dec 07, 2017113.980114.010113.590113.740113.425602,700
Dec 06, 2017113.980114.030113.850113.890113.575646,600
Dec 05, 2017113.610113.810113.540113.770113.455965,500
Dec 04, 2017113.480113.660113.420113.650113.3351,814,100
Dec 01, 2017113.400113.970113.240113.610113.2963,198,300
Dec 01, 20170.501 Dividend
Nov 30, 2017113.740113.840113.470113.680112.8661,108,600
Nov 29, 2017113.800113.850113.700113.800112.985755,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...