TIP - iShares TIPS Bond ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2018110.4500110.6290110.4200110.6110110.6110143,141
Sep 19, 2018110.5200110.5200110.2700110.4300110.4300986,300
Sep 18, 2018110.7100110.7300110.5100110.5500110.5500891,400
Sep 17, 2018110.7100110.8400110.6900110.7800110.78001,468,200
Sep 14, 2018110.7800110.9100110.7200110.7600110.76001,328,700
Sep 13, 2018111.1200111.1200110.9600110.9600110.96001,556,800
Sep 12, 2018111.1900111.2400111.1100111.1200111.12001,251,600
Sep 11, 2018111.0800111.1300110.9700111.0200111.02002,553,400
Sep 10, 2018111.2400111.3000111.1900111.2500111.25001,832,700
Sep 07, 2018111.2600111.2700111.1000111.2200111.22001,453,400
Sep 06, 2018111.4700111.5800111.4200111.5400111.54001,579,100
Sep 05, 2018111.4400111.5100111.3700111.4400111.44002,167,600
Sep 04, 2018111.5800111.6500111.4700111.5500111.55006,260,200
Sep 04, 20180.386 Dividend
Aug 31, 2018112.3700112.3700112.0600112.0900111.70401,978,700
Aug 30, 2018112.2300112.3100112.1600112.2200111.83361,451,000
Aug 29, 2018112.1200112.1700112.0200112.1200111.7339945,900
Aug 28, 2018112.1500112.2000112.0500112.1200111.7339740,100
Aug 27, 2018112.3900112.4400112.3100112.3400111.9531906,000
Aug 24, 2018112.2500112.5100112.2000112.5100112.1226855,800
Aug 23, 2018112.3800112.4300112.3100112.4000112.0129718,600
Aug 22, 2018112.3100112.3300112.1800112.3100111.92321,539,900
Aug 21, 2018112.0600112.0900111.9700112.0700111.6841743,100
Aug 20, 2018112.0800112.1900112.0500112.1400111.7538611,400
Aug 17, 2018111.9400112.0200111.8100111.9200111.5346639,100
Aug 16, 2018111.8900111.9100111.7000111.8700111.4848861,700
Aug 15, 2018111.8400111.9700111.8300111.9400111.5545943,100
Aug 14, 2018111.8400111.8400111.6600111.7200111.3353845,200
Aug 13, 2018111.8400111.9000111.7800111.8600111.47481,604,600
Aug 10, 2018111.8200112.0300111.8000111.8800111.4947710,000
Aug 09, 2018111.2500111.5300111.2500111.5200111.13601,095,300
Aug 08, 2018111.2500111.3200111.1800111.2600110.87691,605,800
Aug 07, 2018111.3700111.3800111.2500111.2500110.86691,549,200
Aug 06, 2018111.5100111.6200111.3600111.4000111.0164772,900
Aug 03, 2018111.2600111.4200111.2600111.3800110.9964758,000
Aug 02, 2018111.1800111.2500111.0500111.1600110.77722,167,600
Aug 01, 2018111.1100111.1800111.0100111.1000110.71742,501,500
Aug 01, 20180.468 Dividend
Jul 31, 2018111.8400111.8700111.7600111.8400110.98851,370,700
Jul 30, 2018111.6300111.7800111.6000111.6700110.8198930,800
Jul 27, 2018111.8200111.8400111.6600111.7300110.8793749,200
Jul 26, 2018111.8000111.8600111.5500111.5600110.7106768,500
Jul 25, 2018111.8500111.9500111.6200111.6700110.8198845,100
Jul 24, 2018111.6100111.7000111.5500111.6500110.7999794,600
Jul 23, 2018112.0100112.0100111.5600111.5900110.7404802,600
Jul 20, 2018112.3900112.4800112.1000112.1200111.2663671,600
Jul 19, 2018112.2900112.4600112.2700112.3900111.53431,103,300
Jul 18, 2018112.3900112.3900112.1900112.2300111.37552,352,400
Jul 17, 2018112.5800112.5900112.3900112.4100111.5541781,700
Jul 16, 2018112.5700112.6000112.4000112.5600111.7030967,700
Jul 13, 2018112.6800112.9100112.6800112.8600112.00071,342,000
Jul 12, 2018112.5900112.6900112.5200112.6400111.78241,028,100
Jul 11, 2018112.8000112.8000112.6100112.7300111.8717652,300
Jul 10, 2018112.7500112.8300112.5800112.6100111.7526944,300
Jul 09, 2018112.7900112.8400112.7300112.7800111.9213901,700
Jul 06, 2018112.9900113.0500112.8900113.0100112.1496671,300
Jul 05, 2018112.7700112.9100112.7100112.8500111.9908831,900
Jul 03, 2018112.6100112.7600112.5800112.7200111.8618996,000
Jul 02, 2018112.5700112.5800112.4400112.4800111.62362,468,800
Jul 02, 20180.431 Dividend
Jun 29, 2018112.8400113.0400112.8000112.8700111.5829744,300
Jun 28, 2018113.0100113.0100112.7400112.8300111.54341,883,000
Jun 27, 2018112.8600112.9900112.8200112.9800111.6917990,100
Jun 26, 2018112.4400112.6100112.4000112.6100111.3259934,100
Jun 25, 2018112.4300112.6200112.4000112.4500111.16772,901,400
Jun 22, 2018112.2200112.4300112.1500112.4000111.11831,630,400
Jun 21, 2018112.0500112.2700112.0500112.2400110.9601738,500
Jun 20, 2018112.3700112.3700112.0100112.0400110.7624668,500
Jun 19, 2018112.3700112.4600112.2900112.3500111.06882,233,800
Jun 18, 2018112.1700112.2000112.0800112.1700110.8909645,800
Jun 15, 2018112.2300112.2600112.0700112.0800110.80191,102,300
Jun 14, 2018111.9600112.0500111.8500112.0400110.7624820,300
Jun 13, 2018111.8400111.9700111.4800111.7500110.4757692,600
Jun 12, 2018111.8000111.9000111.7500111.8200110.5449635,700
Jun 11, 2018111.7300111.9100111.7000111.9100110.6339791,600
Jun 08, 2018112.0300112.0900111.8700111.9100110.63391,771,400
Jun 07, 2018111.8000112.2500111.7500112.1000110.82173,077,200
Jun 06, 2018111.8700111.8700111.6400111.7600110.4856769,000
Jun 05, 2018111.8900112.0700111.8500112.0000110.72281,207,300
Jun 04, 2018111.8500111.9600111.7400111.7500110.47571,710,800
Jun 01, 2018111.9200112.1100111.8300111.9800110.70311,556,700
Jun 01, 20180.336 Dividend
May 31, 2018112.4400112.7400112.3400112.4800110.86522,374,200
May 30, 2018112.4500112.5600112.2600112.4100110.79622,219,000
May 29, 2018112.2400112.8500112.1400112.6200111.00321,573,500
May 25, 2018111.8600111.9800111.8200111.9600110.3527547,000
May 24, 2018111.8000111.9200111.7400111.8000110.1949932,900
May 23, 2018111.5900111.7300111.5200111.6700110.06681,320,400
May 22, 2018111.4400111.4800111.3400111.3500109.75141,301,900
May 21, 2018111.3100111.4400111.2500111.4000109.8007673,800
May 18, 2018111.1300111.3700111.1200111.3600109.7613697,400
May 17, 2018111.3000111.3600111.0400111.0600109.4656719,100
May 16, 2018111.4600111.5000111.2700111.2700109.6726874,900
May 15, 2018111.5400111.5800111.2700111.4300109.83031,059,800
May 14, 2018111.9400111.9400111.7800111.7900110.18511,333,600
May 11, 2018112.1600112.1600111.9700112.0700110.4611580,100
May 10, 2018112.0100112.0900111.9100112.0700110.4611659,100
May 09, 2018111.7800111.9700111.7800111.8500110.2442721,500
May 08, 2018111.9500112.0200111.7700111.9200110.31321,428,300
May 07, 2018112.1300112.1900112.0600112.1200110.5104522,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...