TIP - iShares TIPS Bond ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 2020121.58121.75121.48121.70121.701,358,500
May 21, 2020121.71121.98121.53121.63121.631,345,700
May 20, 2020121.38121.83121.38121.76121.76880,500
May 19, 2020121.44121.57121.36121.40121.401,356,200
May 18, 2020121.57121.70121.29121.54121.541,561,200
May 15, 2020121.46121.56121.32121.55121.551,011,500
May 14, 2020121.24121.40121.12121.34121.341,141,500
May 13, 2020121.23121.43121.03121.20121.201,563,900
May 12, 2020121.06121.18120.85121.09121.091,582,900
May 11, 2020121.25121.33120.98120.98120.981,065,800
May 08, 2020121.37121.55121.25121.40121.401,113,900
May 07, 2020120.91121.54120.82121.44121.441,552,100
May 06, 2020120.97120.99120.61120.68120.681,844,900
May 05, 2020121.03121.38120.91121.27121.273,873,000
May 04, 2020121.17121.30121.01121.13121.131,484,100
May 01, 2020121.05121.12120.62121.01121.011,910,900
May 01, 20200.298 Dividend
Apr 30, 2020122.31122.36121.31121.31121.012,968,200
Apr 29, 2020122.31122.46122.10122.22121.921,664,900
Apr 28, 2020122.16122.45122.12122.37122.071,362,200
Apr 27, 2020122.13122.32121.90121.95121.652,086,200
Apr 24, 2020121.63122.23121.54122.19121.891,119,600
Apr 23, 2020121.78121.90121.35121.50121.202,614,500
Apr 22, 2020121.12121.57120.85121.57121.271,830,300
Apr 21, 2020120.71121.07120.60120.84120.541,280,000
Apr 20, 2020120.04120.69119.95120.23119.932,014,800
Apr 17, 2020121.29121.44120.34120.60120.302,183,500
Apr 16, 2020122.22122.38120.93121.18120.881,914,800
Apr 15, 2020122.62122.65122.11122.24121.941,527,200
Apr 14, 2020121.92122.27121.87122.11121.812,983,400
Apr 13, 2020121.67121.91121.57121.75121.451,462,100
Apr 09, 2020121.04121.85120.86121.53121.233,010,100
Apr 08, 2020121.04121.31120.25120.34120.0411,109,900
Apr 07, 2020121.25121.52120.67121.17120.871,655,400
Apr 06, 2020121.47121.53121.03121.25120.952,141,600
Apr 03, 2020121.43121.59120.81121.33121.032,990,600
Apr 02, 2020119.66120.58119.25120.27119.972,813,500
Apr 01, 2020118.76119.13118.32118.46118.178,058,800
Apr 01, 20200.176 Dividend
Mar 31, 2020118.93119.00117.75117.92117.453,063,200
Mar 30, 2020120.15120.38118.29118.34117.873,484,400
Mar 27, 2020120.00120.37118.53120.25119.782,621,800
Mar 26, 2020120.28121.72119.48119.86119.394,072,700
Mar 25, 2020118.71119.90118.52119.25118.782,921,800
Mar 24, 2020117.35119.14117.00118.11117.643,533,400
Mar 23, 2020115.42118.06115.01118.04117.574,261,400
Mar 20, 2020112.13116.10111.17115.86115.403,326,900
Mar 19, 2020109.64111.10109.64110.92110.483,017,500
Mar 18, 2020110.21111.35108.37108.81108.384,942,100
Mar 17, 2020113.18114.39110.16110.16109.734,496,400
Mar 16, 2020113.72114.19112.51113.33112.885,894,300
Mar 13, 2020114.80115.95113.70114.12113.675,230,400
Mar 12, 2020113.38118.42107.37113.67113.2212,654,600
Mar 11, 2020117.10117.79113.49113.94113.498,568,300
Mar 10, 2020120.18120.50116.29116.58116.129,542,100
Mar 09, 2020122.89123.12120.00120.02119.555,756,500
Mar 06, 2020122.92123.16121.98122.54122.063,888,600
Mar 05, 2020121.93122.08121.65121.73121.253,796,000
Mar 04, 2020121.74121.97121.23121.35120.874,020,600
Mar 03, 2020120.31122.17120.24121.53121.057,529,700
Mar 02, 2020120.26120.65120.08120.31119.8412,076,100
Feb 28, 2020120.18120.49119.92120.03119.565,021,700
Feb 27, 2020119.81119.97119.64119.84119.373,634,200
Feb 26, 2020119.33119.78119.24119.49119.022,459,700
Feb 25, 2020119.63119.93119.52119.55119.081,462,300
Feb 24, 2020119.76119.83119.66119.75119.281,489,600
Feb 21, 2020119.08119.33119.08119.20118.73930,200
Feb 20, 2020118.82118.99118.79118.98118.51809,600
Feb 19, 2020118.76118.80118.66118.75118.28787,100
Feb 18, 2020118.69118.87118.64118.80118.331,078,500
Feb 14, 2020118.53118.64118.51118.54118.07817,500
Feb 13, 2020118.42118.50118.36118.45117.981,314,600
Feb 12, 2020118.10118.26118.06118.20117.731,242,900
Feb 11, 2020118.48118.48118.28118.32117.85600,200
Feb 10, 2020118.58118.74118.52118.67118.20627,100
Feb 07, 2020118.29118.50118.25118.49118.021,071,900
Feb 06, 2020117.80118.05117.80118.01117.541,222,400
Feb 05, 2020117.86117.98117.78117.79117.331,443,800
Feb 04, 2020118.33118.33118.01118.14117.671,635,700
Feb 03, 2020118.56118.68118.37118.65118.183,061,900
Feb 03, 20200.127 Dividend
Jan 31, 2020118.72119.10118.70119.06118.462,343,900
Jan 30, 2020118.48118.85118.36118.55117.961,199,500
Jan 29, 2020118.13118.51118.12118.42117.831,096,400
Jan 28, 2020118.19118.21117.99117.99117.40743,100
Jan 27, 2020118.14118.24118.09118.17117.581,111,600
Jan 24, 2020117.74117.97117.74117.90117.31963,300
Jan 23, 2020117.62117.75117.60117.64117.052,230,200
Jan 22, 2020117.55117.59117.39117.40116.811,154,700
Jan 21, 2020117.31117.54117.30117.48116.891,109,700
Jan 17, 2020117.13117.19117.02117.10116.51920,500
Jan 16, 2020117.43117.45117.28117.29116.701,205,800
Jan 15, 2020117.60117.60117.47117.48116.891,601,600
Jan 14, 2020117.28117.43117.25117.39116.803,290,000
Jan 13, 2020117.17117.27117.05117.23116.641,422,700
Jan 10, 2020117.05117.27117.02117.25116.661,609,300
Jan 09, 2020116.66116.92116.59116.90116.311,814,000
Jan 08, 2020117.05117.18116.76116.91116.322,121,500
Jan 07, 2020117.23117.26117.02117.02116.43810,500
Jan 06, 2020117.84117.84117.33117.38116.79917,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...