TIP - iShares TIPS Bond ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 2019113.92113.92113.76113.91113.91487,500
May 23, 2019113.53113.86113.51113.72113.72780,800
May 22, 2019113.50113.62113.42113.48113.48725,100
May 21, 2019113.42113.46113.32113.44113.44788,600
May 20, 2019113.51113.61113.36113.38113.38415,400
May 17, 2019113.75113.76113.52113.53113.53589,500
May 16, 2019113.72113.72113.57113.64113.64373,600
May 15, 2019113.81113.84113.62113.82113.82505,500
May 14, 2019113.52113.61113.47113.59113.59667,700
May 13, 2019113.51113.71113.48113.51113.51952,600
May 10, 2019113.10113.31113.03113.27113.27881,100
May 09, 2019113.02113.13112.94113.02113.02781,800
May 08, 2019113.21113.24112.80112.83112.832,586,100
May 07, 2019113.09113.25113.08113.12113.121,479,000
May 06, 2019113.09113.16113.05113.06113.06588,700
May 03, 2019112.80112.98112.80112.89112.891,040,400
May 02, 2019112.72112.76112.46112.58112.581,103,000
May 01, 2019113.27113.56113.03113.04113.042,289,100
May 01, 20190.035 Dividend
Apr 30, 2019113.10113.35113.10113.32113.281,004,600
Apr 29, 2019113.19113.21113.10113.13113.10811,000
Apr 26, 2019113.40113.45113.32113.45113.41769,500
Apr 25, 2019113.22113.31113.17113.20113.177,567,000
Apr 24, 2019113.03113.22113.03113.20113.17577,700
Apr 23, 2019112.69112.82112.67112.81112.78967,800
Apr 22, 2019112.65112.69112.51112.55112.527,154,100
Apr 18, 2019112.60112.73112.59112.66112.63872,400
Apr 17, 2019112.32112.42112.30112.34112.311,896,900
Apr 16, 2019112.48112.54112.33112.36112.33991,200
Apr 15, 2019112.56112.66112.55112.62112.59563,100
Apr 12, 2019112.61112.72112.55112.56112.531,097,200
Apr 11, 2019112.86112.91112.74112.77112.74757,500
Apr 10, 2019112.92113.07112.91113.03113.001,665,200
Apr 09, 2019112.70112.76112.59112.62112.591,135,400
Apr 08, 2019112.57112.63112.46112.51112.48786,000
Apr 05, 2019112.44112.62112.43112.62112.59668,500
Apr 04, 2019112.44112.55112.41112.49112.461,860,500
Apr 03, 2019112.50112.65112.41112.41112.381,168,700
Apr 02, 2019112.64112.76112.62112.76112.731,183,200
Apr 01, 2019112.91112.96112.57112.65112.623,808,200
Mar 29, 2019112.88113.09112.88113.07113.04998,200
Mar 28, 2019112.72112.87112.62112.87112.84893,300
Mar 27, 2019112.71112.95112.68112.78112.751,237,800
Mar 26, 2019112.84113.02112.73112.73112.70991,900
Mar 25, 2019112.92113.30112.83112.93112.901,160,000
Mar 22, 2019112.88113.05112.76112.96112.931,196,700
Mar 21, 2019112.63112.72112.55112.62112.59808,900
Mar 20, 2019111.91112.69111.91112.63112.601,213,000
Mar 19, 2019111.87111.98111.82111.89111.86746,400
Mar 18, 2019111.91112.10111.91111.99111.96975,900
Mar 15, 2019111.82112.02111.81112.00111.972,015,900
Mar 14, 2019111.66111.76111.52111.61111.582,511,100
Mar 13, 2019111.53111.65111.53111.64111.61607,600
Mar 12, 2019111.26111.59111.25111.51111.48632,400
Mar 11, 2019111.32111.38111.22111.30111.27620,400
Mar 08, 2019111.20111.37111.15111.32111.29793,500
Mar 07, 2019111.06111.28111.06111.22111.191,168,000
Mar 06, 2019110.71110.92110.71110.91110.881,891,700
Mar 05, 2019110.69110.78110.54110.78110.75973,600
Mar 04, 2019110.79110.93110.73110.82110.79916,700
Mar 01, 2019110.82110.96110.61110.66110.631,334,600
Feb 28, 2019111.09111.09110.79110.88110.851,155,000
Feb 27, 2019111.21111.23110.95111.06111.03825,600
Feb 26, 2019111.33111.41111.24111.32111.29561,100
Feb 25, 2019111.13111.19111.09111.16111.13556,100
Feb 22, 2019111.06111.36111.05111.24111.21550,100
Feb 21, 2019110.89110.99110.82110.95110.92959,700
Feb 20, 2019111.06111.20111.03111.14111.11819,800
Feb 19, 2019110.95111.11110.90111.10111.07602,400
Feb 15, 2019110.76110.90110.76110.84110.81664,200
Feb 14, 2019110.84110.88110.71110.84110.811,780,700
Feb 13, 2019110.51110.59110.47110.53110.50642,200
Feb 12, 2019110.62110.62110.43110.55110.52658,700
Feb 11, 2019110.59110.62110.44110.53110.50653,200
Feb 08, 2019110.83110.84110.72110.76110.73832,700
Feb 07, 2019110.66110.75110.54110.71110.68916,700
Feb 06, 2019110.74110.79110.52110.54110.513,779,300
Feb 05, 2019110.54110.65110.48110.61110.581,024,600
Feb 04, 2019110.52110.54110.37110.46110.43973,000
Feb 01, 2019110.99111.05110.68110.68110.651,474,800
Jan 31, 2019110.69111.11110.69111.07111.041,430,700
Jan 30, 2019109.88110.52109.86110.45110.42947,100
Jan 29, 2019109.59109.85109.57109.85109.82632,200
Jan 28, 2019109.56109.60109.50109.53109.501,318,900
Jan 25, 2019109.70109.76109.60109.68109.65576,600
Jan 24, 2019109.89109.96109.81109.85109.82851,000
Jan 23, 2019109.70109.77109.63109.68109.65921,000
Jan 22, 2019109.90109.93109.74109.81109.783,260,300
Jan 18, 2019109.71109.85109.58109.74109.711,702,600
Jan 17, 2019109.93110.07109.79109.87109.841,975,400
Jan 16, 2019109.85109.99109.77109.96109.931,793,000
Jan 15, 2019110.07110.07109.88109.97109.94930,800
Jan 14, 2019110.24110.32110.03110.07110.04975,700
Jan 11, 2019110.07110.27110.07110.27110.24879,400
Jan 10, 2019110.23110.27109.92109.98109.951,346,300
Jan 09, 2019110.04110.25110.00110.24110.211,079,200
Jan 08, 2019110.11110.18110.05110.11110.08792,600
Jan 07, 2019110.15110.21109.94110.02109.991,237,700
Jan 04, 2019110.03110.10109.86110.09110.061,236,700
Jan 03, 2019109.84110.40109.84110.32110.291,213,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...