U.S. Markets closed

iShares TIPS Bond ETF (TIP)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
114.00-0.32 (-0.28%)
At close: 3:59PM EDT

114.16 +0.16 (0.14%)
After hours: 4:55PM EDT

People also watch
LQDSHYAGGIEFTLT
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2017114.32114.37113.75114.00114.00697,100
Sep 19, 2017114.48114.53114.30114.32114.32412,500
Sep 18, 2017114.45114.56114.37114.45114.45525,200
Sep 15, 2017114.57114.57114.38114.50114.50524,300
Sep 14, 2017114.39114.59114.39114.56114.56534,300
Sep 13, 2017114.56114.57114.37114.38114.38614,500
Sep 12, 2017114.67114.73114.49114.59114.59794,800
Sep 11, 2017114.89114.96114.78114.78114.78531,300
Sep 08, 2017115.15115.26115.04115.22115.22819,800
Sep 07, 2017114.87115.20114.82115.20115.20676,900
Sep 06, 2017114.84114.98114.62114.72114.721,877,900
Sep 05, 2017114.40114.90114.40114.86114.862,288,600
Sep 01, 2017114.35114.35114.08114.12114.122,215,900
Sep 01, 20170.237 Dividend
Aug 31, 2017114.36114.63114.36114.62114.38663,100
Aug 30, 2017114.31114.38114.17114.33114.09726,200
Aug 29, 2017114.50114.60114.24114.36114.12483,200
Aug 28, 2017114.08114.22114.03114.18113.94404,300
Aug 25, 2017113.94114.13113.89114.09113.85483,600
Aug 24, 2017114.01114.13113.90113.90113.66521,100
Aug 23, 2017114.01114.19113.93114.19113.95751,800
Aug 22, 2017113.98114.02113.80113.88113.64480,200
Aug 21, 2017113.96114.06113.87114.02113.78549,000
Aug 18, 2017114.04114.14113.86113.98113.74649,900
Aug 17, 2017113.69114.07113.60113.96113.72833,200
Aug 16, 2017113.49113.88113.44113.68113.44918,600
Aug 15, 2017113.43113.65113.40113.48113.25801,000
Aug 14, 2017114.01114.08113.72113.82113.58657,300
Aug 11, 2017114.04114.27113.96114.27114.03629,000
Aug 10, 2017114.13114.34114.09114.34114.10831,600
Aug 09, 2017114.12114.20114.01114.05113.811,047,900
Aug 08, 2017113.80113.85113.67113.84113.601,252,000
Aug 07, 2017113.62113.79113.55113.76113.52631,200
Aug 04, 2017113.55113.66113.40113.63113.40506,800
Aug 03, 2017113.55113.79113.48113.79113.55649,000
Aug 02, 2017113.48113.63113.42113.48113.252,737,200
Aug 01, 2017113.24113.64113.24113.54113.312,164,200
Aug 01, 20170.217 Dividend
Jul 31, 2017113.62113.67113.55113.66113.21787,000
Jul 28, 2017113.55113.73113.53113.66113.21464,100
Jul 27, 2017113.40113.49113.26113.39112.94598,700
Jul 26, 2017113.19113.57113.01113.47113.02726,100
Jul 25, 2017113.33113.37113.14113.14112.69730,000
Jul 24, 2017113.63113.66113.47113.58113.131,042,200
Jul 21, 2017113.67113.70113.54113.58113.13529,000
Jul 20, 2017113.97113.98113.40113.41112.96987,400
Jul 19, 2017113.62113.74113.61113.69113.24729,000
Jul 18, 2017113.62113.72113.52113.60113.151,951,300
Jul 17, 2017113.17113.36113.10113.28112.83733,000
Jul 14, 2017113.21113.30112.98113.05112.60903,600
Jul 13, 2017113.08113.11112.91113.06112.61710,800
Jul 12, 2017113.28113.31113.04113.10112.65743,900
Jul 11, 2017112.40112.80112.39112.77112.321,104,400
Jul 10, 2017112.56112.65112.41112.41111.961,374,600
Jul 07, 2017112.65112.66112.39112.46112.011,962,000
Jul 06, 2017112.98113.00112.77112.81112.361,459,300
Jul 05, 2017112.97113.24112.97113.10112.652,477,900
Jul 03, 2017113.21113.21112.89112.93112.48980,000
Jul 03, 20170.292 Dividend
Jun 30, 2017113.72113.72113.32113.43112.691,673,500
Jun 29, 2017113.70113.76113.53113.59112.85899,000
Jun 28, 2017114.04114.09113.78114.04113.291,458,800
Jun 27, 2017114.28114.28113.89113.95113.21751,000
Jun 26, 2017114.44114.53114.38114.49113.74738,100
Jun 23, 2017114.28114.31114.16114.31113.56670,600
Jun 22, 2017113.94114.23113.82114.22113.47759,600
Jun 21, 2017113.71113.87113.68113.85113.11726,400
Jun 20, 2017113.61113.78113.52113.67112.93530,200
Jun 19, 2017113.75113.78113.50113.55112.81608,500
Jun 16, 2017113.62113.78113.61113.68112.94825,000
Jun 15, 2017113.60113.79113.57113.58112.841,040,100
Jun 14, 2017114.18114.47113.97114.14113.391,067,900
Jun 13, 2017113.86114.12113.81114.12113.37685,800
Jun 12, 2017114.18114.24113.93113.93113.19620,800
Jun 09, 2017114.21114.30114.17114.17113.42879,600
Jun 08, 2017114.35114.38114.11114.27113.52737,400
Jun 07, 2017114.59114.68114.36114.39113.64750,500
Jun 06, 2017114.77114.85114.63114.66113.912,650,300
Jun 05, 2017114.54114.65114.48114.53113.78586,700
Jun 02, 2017114.75114.94114.65114.83114.081,158,700
Jun 01, 2017114.12114.47114.12114.37113.621,431,000
Jun 01, 20170.258 Dividend
May 31, 2017114.49114.78114.49114.68113.671,304,700
May 30, 2017114.54114.67114.45114.65113.64687,000
May 26, 2017114.33114.44114.24114.40113.40780,800
May 25, 2017114.22114.28114.08114.13113.131,758,400
May 24, 2017114.18114.31114.03114.31113.31677,200
May 23, 2017114.53114.54114.16114.24113.24822,300
May 22, 2017114.46114.55114.29114.41113.41697,600
May 19, 2017114.40114.59114.31114.59113.58712,700
May 18, 2017114.20114.39114.04114.39113.392,719,600
May 17, 2017113.88114.34113.88114.21113.211,044,200
May 16, 2017113.49113.69113.44113.55112.55651,300
May 15, 2017113.79113.79113.47113.47112.47733,300
May 12, 2017113.68113.85113.58113.77112.77778,600
May 11, 2017113.29113.65113.26113.59112.591,350,300
May 10, 2017113.47113.48113.18113.25112.263,910,100
May 09, 2017113.31113.34113.14113.21112.221,319,100
May 08, 2017113.56113.61113.24113.31112.321,983,400
May 05, 2017113.72113.77113.54113.75112.75632,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...