TIP - iShares TIPS Bond ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 2019116.54116.89116.49116.65116.65691,600
Sep 20, 2019116.05116.50116.05116.49116.49630,000
Sep 19, 2019115.94116.04115.81115.85115.851,742,100
Sep 18, 2019116.30116.39115.54115.62115.62941,800
Sep 17, 2019115.83116.17115.77115.98115.982,191,700
Sep 16, 2019115.77115.96115.64115.83115.831,516,500
Sep 13, 2019115.58115.75115.14115.14115.14953,300
Sep 12, 2019116.45116.57115.75115.82115.821,058,200
Sep 11, 2019116.13116.27115.91115.91115.911,774,100
Sep 10, 2019116.72116.84116.04116.04116.04834,000
Sep 09, 2019116.91116.94116.69116.71116.711,059,600
Sep 06, 2019117.12117.38117.11117.31117.311,216,900
Sep 05, 2019117.27117.35116.90117.21117.211,541,700
Sep 04, 2019117.50117.74117.47117.74117.741,538,400
Sep 03, 2019117.51117.94117.39117.45117.455,779,500
Sep 03, 20190.059 Dividend
Aug 30, 2019118.01118.05117.64117.65117.59955,000
Aug 29, 2019117.97118.14117.79118.10118.041,308,700
Aug 28, 2019118.13118.22117.99118.03117.97628,600
Aug 27, 2019117.41117.81117.32117.80117.74954,200
Aug 26, 2019117.43117.55117.15117.25117.191,263,700
Aug 23, 2019116.73117.50116.66117.38117.32756,500
Aug 22, 2019116.70116.91116.39116.71116.65961,300
Aug 21, 2019116.81117.26116.73116.81116.75938,100
Aug 20, 2019117.06117.13116.90116.93116.87607,000
Aug 19, 2019116.72117.01116.72116.78116.72600,000
Aug 16, 2019117.19117.30116.96117.22117.16548,500
Aug 15, 2019117.19117.79117.03117.56117.50772,700
Aug 14, 2019117.19117.25116.95117.04116.98619,300
Aug 13, 2019117.20117.22116.65116.82116.761,379,100
Aug 12, 2019116.93117.16116.78117.01116.95543,200
Aug 09, 2019116.76116.99116.47116.54116.48678,100
Aug 08, 2019116.20116.69116.05116.66116.601,248,300
Aug 07, 2019116.87117.08116.24116.36116.302,157,800
Aug 06, 2019115.82116.30115.77116.30116.242,889,600
Aug 05, 2019115.63115.92115.56115.87115.813,091,200
Aug 02, 2019115.42115.50115.11115.47115.412,097,600
Aug 01, 2019114.79115.51114.72115.39115.332,549,100
Aug 01, 20190.27 Dividend
Jul 31, 2019115.10115.56114.97115.24114.911,327,500
Jul 30, 2019115.06115.13114.94115.06114.73924,200
Jul 29, 2019115.09115.10114.89114.89114.56620,600
Jul 26, 2019115.18115.19114.90114.99114.66472,600
Jul 25, 2019115.18115.22115.00115.07114.74669,500
Jul 24, 2019115.25115.38115.20115.26114.93662,200
Jul 23, 2019115.23115.33115.13115.23114.90377,200
Jul 22, 2019115.36115.42115.26115.26114.93939,700
Jul 19, 2019115.23115.43115.23115.23114.901,135,200
Jul 18, 2019115.14115.43114.96115.41115.08599,800
Jul 17, 2019115.05115.22115.05115.17114.84505,800
Jul 16, 2019114.90114.99114.85114.93114.601,411,400
Jul 15, 2019114.84115.17114.84115.12114.792,156,000
Jul 12, 2019114.56114.91114.56114.83114.50809,100
Jul 11, 2019115.08115.10114.62114.63114.30884,700
Jul 10, 2019115.00115.09114.85114.99114.661,635,700
Jul 09, 2019114.77114.89114.61114.79114.46436,400
Jul 08, 2019114.88114.92114.67114.67114.34639,700
Jul 05, 2019114.51114.72114.25114.65114.32708,200
Jul 03, 2019114.90115.05114.89115.00114.67560,500
Jul 02, 2019114.64114.84114.58114.70114.373,109,600
Jul 01, 2019114.98115.02114.48114.64114.311,708,400
Jul 01, 20190.612 Dividend
Jun 28, 2019115.34115.56115.31115.49114.552,422,700
Jun 27, 2019115.29115.53115.23115.45114.51462,300
Jun 26, 2019115.35115.40115.18115.23114.291,477,300
Jun 25, 2019115.54115.65115.31115.34114.40678,900
Jun 24, 2019115.51115.55115.41115.54114.60528,900
Jun 21, 2019115.69115.69115.20115.32114.381,174,700
Jun 20, 2019115.73115.98115.69115.84114.90873,800
Jun 19, 2019114.36115.21114.32115.19114.251,191,800
Jun 18, 2019114.75114.84114.48114.53113.60860,700
Jun 17, 2019114.06114.19113.96114.06113.131,652,400
Jun 14, 2019114.35114.51114.11114.28113.35609,600
Jun 13, 2019114.55114.62114.44114.46113.531,625,200
Jun 12, 2019114.39114.57114.36114.42113.49506,500
Jun 11, 2019114.41114.51114.34114.36113.43640,900
Jun 10, 2019114.85114.85114.48114.51113.581,606,600
Jun 07, 2019115.07115.13114.93115.13114.19770,500
Jun 06, 2019114.85115.04114.47114.71113.78759,100
Jun 05, 2019114.88115.04114.72114.78113.851,182,800
Jun 04, 2019114.64114.82114.48114.71113.781,603,800
Jun 03, 2019114.73115.15114.65114.94114.017,087,400
Jun 03, 20190.639 Dividend
May 31, 2019114.88115.32114.87115.27113.701,622,200
May 30, 2019114.26114.57114.18114.55112.99700,700
May 29, 2019114.17114.42114.17114.17112.611,725,100
May 28, 2019114.00114.04113.86113.97112.424,731,600
May 24, 2019113.92113.92113.76113.91112.36487,500
May 23, 2019113.53113.86113.51113.72112.17780,800
May 22, 2019113.50113.62113.42113.48111.93725,100
May 21, 2019113.42113.46113.32113.44111.89788,600
May 20, 2019113.51113.61113.36113.38111.84415,400
May 17, 2019113.75113.76113.52113.53111.98589,500
May 16, 2019113.72113.72113.57113.64112.09373,600
May 15, 2019113.81113.84113.62113.82112.27505,500
May 14, 2019113.52113.61113.47113.59112.04667,700
May 13, 2019113.51113.71113.48113.51111.96952,600
May 10, 2019113.10113.31113.03113.27111.73881,100
May 09, 2019113.02113.13112.94113.02111.48781,800
May 08, 2019113.21113.24112.80112.83111.292,586,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...