TIP - iShares TIPS Bond ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2018113.52113.68113.37113.49113.491,237,400
Jan 16, 2018113.68113.69113.47113.57113.571,171,900
Jan 12, 2018113.28113.41113.21113.38113.381,428,300
Jan 11, 2018113.30113.44113.14113.27113.271,440,000
Jan 10, 2018113.13113.44113.06113.39113.392,013,500
Jan 09, 2018113.68113.68113.40113.43113.431,752,700
Jan 08, 2018114.00114.00113.67113.80113.801,198,100
Jan 05, 2018113.93113.98113.80113.92113.921,691,200
Jan 04, 2018113.75113.97113.67113.94113.941,946,500
Jan 03, 2018113.91113.99113.79113.91113.913,322,400
Jan 02, 2018113.98113.98113.61113.80113.801,525,000
Dec 29, 2017113.80114.15113.79114.08114.08963,200
Dec 28, 2017113.71113.80113.65113.79113.79741,800
Dec 27, 2017113.39113.78113.33113.75113.75827,600
Dec 26, 2017113.21113.35113.16113.28113.28648,200
Dec 22, 2017113.18113.20113.05113.18113.18690,700
Dec 21, 2017112.82113.15112.79113.11113.111,139,000
Dec 20, 2017113.07113.25112.96112.97112.97749,700
Dec 19, 2017113.48113.56113.17113.35113.35941,200
Dec 18, 2017113.81113.85113.63113.69113.69660,800
Dec 15, 2017113.68113.94113.66113.89113.891,892,500
Dec 14, 2017113.80113.99113.61113.89113.891,072,200
Dec 13, 2017113.69114.13113.56113.89113.89961,300
Dec 12, 2017113.54113.71113.45113.69113.69792,400
Dec 11, 2017113.69113.82113.57113.60113.60728,100
Dec 08, 2017113.74113.78113.57113.69113.691,173,000
Dec 07, 2017113.98114.01113.59113.74113.74602,700
Dec 06, 2017113.98114.03113.85113.89113.89646,600
Dec 05, 2017113.61113.81113.54113.77113.77965,500
Dec 04, 2017113.48113.66113.42113.65113.651,814,100
Dec 01, 2017113.40113.97113.24113.61113.613,198,300
Dec 01, 20170.501 Dividend
Nov 30, 2017113.74113.84113.47113.68113.181,108,600
Nov 29, 2017113.80113.85113.70113.80113.30755,100
Nov 28, 2017114.15114.25114.01114.11113.61743,700
Nov 27, 2017114.18114.25114.03114.12113.622,403,500
Nov 24, 2017114.29114.31114.12114.14113.64429,600
Nov 22, 2017114.04114.29114.01114.28113.78581,500
Nov 21, 2017114.11114.11113.78113.94113.44558,300
Nov 20, 2017113.95114.07113.88113.95113.45569,200
Nov 17, 2017114.11114.19114.00114.12113.62731,900
Nov 16, 2017113.98114.08113.90113.92113.42921,200
Nov 15, 2017114.11114.23113.88114.16113.661,284,400
Nov 14, 2017113.70113.86113.69113.84113.34593,400
Nov 13, 2017113.90113.90113.67113.70113.20590,200
Nov 10, 2017113.86113.90113.67113.71113.21715,300
Nov 09, 2017114.12114.32114.10114.21113.71799,700
Nov 08, 2017114.35114.38114.19114.23113.73929,800
Nov 07, 2017114.21114.34114.16114.30113.801,139,800
Nov 06, 2017113.99114.15113.97114.14113.64944,600
Nov 03, 2017113.94113.97113.70113.95113.45744,200
Nov 02, 2017113.80113.96113.77113.87113.372,208,600
Nov 01, 2017113.64113.82113.58113.70113.202,406,300
Nov 01, 20170.218 Dividend
Oct 31, 2017113.83113.85113.74113.80113.081,142,300
Oct 30, 2017113.23113.78113.23113.75113.03551,100
Oct 27, 2017113.23113.50113.17113.45112.73731,800
Oct 26, 2017113.24113.25113.04113.09112.38675,800
Oct 25, 2017113.00113.20112.94113.14112.43770,100
Oct 24, 2017113.29113.36113.19113.26112.54980,400
Oct 23, 2017113.43113.59113.40113.42112.70843,400
Oct 20, 2017113.43113.55113.30113.41112.69748,300
Oct 19, 2017113.76113.82113.57113.67112.951,560,100
Oct 18, 2017113.52113.63113.49113.52112.80570,600
Oct 17, 2017113.64113.77113.62113.66112.94656,000
Oct 16, 2017114.03114.07113.76113.87113.151,520,700
Oct 13, 2017114.09114.15113.96114.13113.41817,700
Oct 12, 2017113.80114.03113.75113.97113.25653,000
Oct 11, 2017113.81113.86113.71113.76113.04663,600
Oct 10, 2017113.60113.86113.60113.62112.90850,200
Oct 09, 2017113.41113.49113.39113.42112.70447,600
Oct 06, 2017113.30113.55113.19113.38112.66810,300
Oct 05, 2017113.66113.66113.42113.47112.751,818,700
Oct 04, 2017113.63113.65113.46113.59112.87800,800
Oct 03, 2017113.31113.55113.30113.49112.771,376,500
Oct 02, 2017113.64113.64113.35113.38112.663,499,100
Oct 02, 20170.048 Dividend
Sep 29, 2017113.99113.99113.56113.58112.821,030,600
Sep 28, 2017113.74113.90113.68113.83113.06677,300
Sep 27, 2017113.94114.01113.76113.91113.14588,500
Sep 26, 2017114.25114.31114.14114.26113.49716,600
Sep 25, 2017114.16114.48114.10114.35113.58920,200
Sep 22, 2017114.05114.11113.92114.03113.26663,500
Sep 21, 2017113.97114.06113.73113.74112.97823,500
Sep 20, 2017114.32114.37113.75114.00113.23731,000
Sep 19, 2017114.48114.53114.30114.32113.55412,500
Sep 18, 2017114.45114.56114.37114.45113.68525,200
Sep 15, 2017114.57114.57114.38114.50113.73524,300
Sep 14, 2017114.39114.59114.39114.56113.79534,300
Sep 13, 2017114.56114.57114.37114.38113.61614,500
Sep 12, 2017114.67114.73114.49114.59113.82794,800
Sep 11, 2017114.89114.96114.78114.78114.01531,300
Sep 08, 2017115.15115.26115.04115.22114.44819,800
Sep 07, 2017114.87115.20114.82115.20114.42676,900
Sep 06, 2017114.84114.98114.62114.72113.951,877,900
Sep 05, 2017114.40114.90114.40114.86114.092,288,600
Sep 01, 2017114.35114.35114.08114.12113.352,215,900
Sep 01, 20170.237 Dividend
Aug 31, 2017114.36114.63114.36114.62113.61663,100
Aug 30, 2017114.31114.38114.17114.33113.33726,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...