TIP - iShares TIPS Bond ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 18, 2018109.16109.31109.11109.26109.26431,441
Dec 17, 2018109.08109.26109.08109.24109.241,578,100
Dec 14, 2018109.11109.17109.03109.05109.051,231,000
Dec 13, 2018108.98109.10108.93108.97108.971,542,500
Dec 12, 2018109.07109.10108.90108.95108.951,876,200
Dec 11, 2018109.46109.59109.01109.11109.111,499,000
Dec 10, 2018109.77109.84109.46109.55109.551,282,400
Dec 07, 2018109.69109.83109.61109.82109.821,221,900
Dec 06, 2018109.69109.90109.56109.66109.661,503,600
Dec 04, 2018109.47109.92109.46109.65109.652,015,000
Dec 03, 2018109.13109.32109.07109.32109.321,250,200
Dec 03, 20180.155 Dividend
Nov 30, 2018109.29109.36109.19109.27109.111,270,700
Nov 29, 2018109.00109.25108.96109.25109.10940,800
Nov 28, 2018108.40108.83108.38108.61108.461,494,600
Nov 27, 2018108.70108.82108.48108.48108.331,154,000
Nov 26, 2018108.83108.88108.76108.77108.621,226,800
Nov 23, 2018109.06109.09108.88108.89108.74364,700
Nov 21, 2018108.97109.10108.82109.06108.911,251,600
Nov 20, 2018109.18109.27109.08109.11108.961,094,700
Nov 19, 2018109.18109.34109.18109.27109.111,502,200
Nov 16, 2018109.10109.38109.07109.32109.161,218,000
Nov 15, 2018108.88108.96108.71108.87108.722,124,600
Nov 14, 2018108.66108.99108.63108.78108.63926,800
Nov 13, 2018108.73108.82108.65108.77108.62871,900
Nov 12, 2018108.84108.96108.79108.86108.711,111,100
Nov 09, 2018108.44108.67108.44108.63108.481,232,400
Nov 08, 2018108.59108.62107.53108.37108.221,232,100
Nov 07, 2018108.69108.78108.46108.52108.371,101,500
Nov 06, 2018108.58108.62108.43108.44108.29827,500
Nov 05, 2018108.46108.59108.46108.48108.331,233,000
Nov 02, 2018108.41108.49108.22108.28108.131,195,600
Nov 01, 2018108.61108.83108.57108.61108.462,582,200
Nov 01, 20180.091 Dividend
Oct 31, 2018108.91109.05108.82108.84108.591,723,100
Oct 30, 2018109.22109.27109.07109.09108.841,281,100
Oct 29, 2018109.41109.50109.22109.38109.131,368,500
Oct 26, 2018109.17109.53109.17109.49109.242,203,900
Oct 25, 2018109.25109.27108.91108.94108.69985,300
Oct 24, 2018109.26109.40109.18109.40109.151,121,900
Oct 23, 2018109.31109.42109.01109.04108.791,228,600
Oct 22, 2018109.11109.16109.01109.01108.76832,800
Oct 19, 2018109.13109.18109.01109.07108.821,180,700
Oct 18, 2018109.19109.40109.16109.17108.921,005,600
Oct 17, 2018109.46109.51109.25109.25109.001,396,900
Oct 16, 2018109.44109.55109.39109.51109.261,114,400
Oct 15, 2018109.53109.60109.45109.50109.251,768,600
Oct 12, 2018109.45109.64109.41109.43109.181,746,800
Oct 11, 2018109.40109.68109.31109.60109.353,359,300
Oct 10, 2018109.30109.44109.16109.42109.172,276,900
Oct 09, 2018109.35109.53109.31109.53109.282,233,600
Oct 08, 2018109.29109.33109.22109.22108.97870,000
Oct 05, 2018109.37109.52109.19109.27109.022,703,600
Oct 04, 2018109.70109.78109.49109.57109.322,102,800
Oct 03, 2018110.25110.28109.73109.84109.592,775,700
Oct 02, 2018110.30110.48110.29110.37110.123,800,200
Oct 01, 2018110.41110.43110.18110.19109.945,181,400
Oct 01, 20180.101 Dividend
Sep 28, 2018110.71110.75110.54110.62110.272,204,400
Sep 27, 2018110.59110.68110.54110.67110.321,064,300
Sep 26, 2018110.47110.69110.41110.63110.281,131,700
Sep 25, 2018110.39110.46110.35110.44110.09873,000
Sep 24, 2018110.52110.65110.47110.48110.131,388,500
Sep 21, 2018110.51110.66110.51110.59110.24788,600
Sep 20, 2018110.45110.70110.42110.58110.231,030,500
Sep 19, 2018110.52110.52110.27110.43110.08986,300
Sep 18, 2018110.71110.73110.51110.55110.20891,400
Sep 17, 2018110.71110.84110.69110.78110.431,468,200
Sep 14, 2018110.78110.91110.72110.76110.411,328,700
Sep 13, 2018111.12111.12110.96110.96110.611,556,800
Sep 12, 2018111.19111.24111.11111.12110.771,251,600
Sep 11, 2018111.08111.13110.97111.02110.672,553,400
Sep 10, 2018111.24111.30111.19111.25110.901,832,700
Sep 07, 2018111.26111.27111.10111.22110.871,453,400
Sep 06, 2018111.47111.58111.42111.54111.191,579,100
Sep 05, 2018111.44111.51111.37111.44111.092,167,600
Sep 04, 2018111.58111.65111.47111.55111.206,260,200
Sep 04, 20180.386 Dividend
Aug 31, 2018112.37112.37112.06112.09111.351,978,700
Aug 30, 2018112.23112.31112.16112.22111.481,451,000
Aug 29, 2018112.12112.17112.02112.12111.38945,900
Aug 28, 2018112.15112.20112.05112.12111.38740,100
Aug 27, 2018112.39112.44112.31112.34111.60906,000
Aug 24, 2018112.25112.51112.20112.51111.77855,800
Aug 23, 2018112.38112.43112.31112.40111.66718,600
Aug 22, 2018112.31112.33112.18112.31111.571,539,900
Aug 21, 2018112.06112.09111.97112.07111.33743,100
Aug 20, 2018112.08112.19112.05112.14111.40611,400
Aug 17, 2018111.94112.02111.81111.92111.18639,100
Aug 16, 2018111.89111.91111.70111.87111.13861,700
Aug 15, 2018111.84111.97111.83111.94111.20943,100
Aug 14, 2018111.84111.84111.66111.72110.98845,200
Aug 13, 2018111.84111.90111.78111.86111.121,604,600
Aug 10, 2018111.82112.03111.80111.88111.14710,000
Aug 09, 2018111.25111.53111.25111.52110.781,095,300
Aug 08, 2018111.25111.32111.18111.26110.531,605,800
Aug 07, 2018111.37111.38111.25111.25110.521,549,200
Aug 06, 2018111.51111.62111.36111.40110.67772,900
Aug 03, 2018111.26111.42111.26111.38110.65758,000
Aug 02, 2018111.18111.25111.05111.16110.432,167,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...