TIP - iShares TIPS Bond ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 2018112.22112.43112.15112.40112.401,630,400
Jun 21, 2018112.05112.27112.05112.24112.24738,500
Jun 20, 2018112.37112.37112.01112.04112.04668,500
Jun 19, 2018112.37112.46112.29112.35112.352,233,800
Jun 18, 2018112.17112.20112.08112.17112.17645,800
Jun 15, 2018112.23112.26112.07112.08112.081,102,300
Jun 14, 2018111.96112.05111.85112.04112.04820,300
Jun 13, 2018111.84111.97111.48111.75111.75692,600
Jun 12, 2018111.80111.90111.75111.82111.82635,700
Jun 11, 2018111.73111.91111.70111.91111.91791,600
Jun 08, 2018112.03112.09111.87111.91111.911,771,400
Jun 07, 2018111.80112.25111.75112.10112.103,077,200
Jun 06, 2018111.87111.87111.64111.76111.76769,000
Jun 05, 2018111.89112.07111.85112.00112.001,207,300
Jun 04, 2018111.85111.96111.74111.75111.751,710,800
Jun 01, 2018111.92112.11111.83111.98111.981,556,700
Jun 01, 20180.336 Dividend
May 31, 2018112.44112.74112.34112.48112.142,374,200
May 30, 2018112.45112.56112.26112.41112.072,219,000
May 29, 2018112.24112.85112.14112.62112.281,573,500
May 25, 2018111.86111.98111.82111.96111.63547,000
May 24, 2018111.80111.92111.74111.80111.47932,900
May 23, 2018111.59111.73111.52111.67111.341,320,400
May 22, 2018111.44111.48111.34111.35111.021,301,900
May 21, 2018111.31111.44111.25111.40111.07673,800
May 18, 2018111.13111.37111.12111.36111.03697,400
May 17, 2018111.30111.36111.04111.06110.73719,100
May 16, 2018111.46111.50111.27111.27110.94874,900
May 15, 2018111.54111.58111.27111.43111.101,059,800
May 14, 2018111.94111.94111.78111.79111.461,333,600
May 11, 2018112.16112.16111.97112.07111.74580,100
May 10, 2018112.01112.09111.91112.07111.74659,100
May 09, 2018111.78111.97111.78111.85111.52721,500
May 08, 2018111.95112.02111.77111.92111.591,428,300
May 07, 2018112.13112.19112.06112.12111.79522,800
May 04, 2018112.21112.22111.95112.10111.77672,000
May 03, 2018112.06112.17112.00112.07111.74811,700
May 02, 2018111.91112.03111.81111.93111.602,014,000
May 01, 2018111.98112.03111.76111.79111.46868,600
May 01, 20180.499 Dividend
Apr 30, 2018112.55112.79112.52112.61111.782,127,900
Apr 27, 2018112.39112.56112.39112.52111.69708,100
Apr 26, 2018112.11112.23112.06112.16111.33848,900
Apr 25, 2018111.95112.04111.76111.87111.04684,400
Apr 24, 2018112.25112.31112.00112.04111.211,033,200
Apr 23, 2018112.41112.43112.24112.35111.521,036,000
Apr 20, 2018112.61112.62112.38112.38111.55730,200
Apr 19, 2018112.80112.84112.64112.77111.93640,200
Apr 18, 2018113.16113.20112.94112.95112.11881,500
Apr 17, 2018113.00113.22112.95113.18112.34913,100
Apr 16, 2018112.83113.02112.83113.01112.17778,200
Apr 13, 2018112.92113.13112.92113.11112.27567,700
Apr 12, 2018113.02113.09112.86112.95112.11791,600
Apr 11, 2018113.04113.16112.95113.13112.29772,000
Apr 10, 2018112.84112.87112.70112.80111.96874,800
Apr 09, 2018112.75112.85112.65112.85112.011,463,300
Apr 06, 2018112.68112.87112.56112.87112.031,170,900
Apr 05, 2018112.53112.61112.38112.42111.591,069,200
Apr 04, 2018112.95112.95112.67112.74111.91896,600
Apr 03, 2018112.76112.85112.64112.80111.962,938,800
Apr 02, 2018112.80113.03112.63112.87112.031,599,900
Apr 02, 20180.292 Dividend
Mar 29, 2018112.87113.17112.86113.05111.921,146,000
Mar 28, 2018112.94112.98112.64112.81111.691,476,800
Mar 27, 2018112.49112.89112.49112.81111.691,120,600
Mar 26, 2018112.47112.65112.36112.38111.261,430,200
Mar 23, 2018112.43112.66112.41112.58111.461,075,900
Mar 22, 2018112.46112.65112.35112.52111.401,004,800
Mar 21, 2018111.95112.26111.77112.19111.07980,000
Mar 20, 2018112.07112.12111.95111.95110.831,045,900
Mar 19, 2018112.06112.36112.06112.12111.001,968,000
Mar 16, 2018112.28112.29112.12112.19111.071,821,100
Mar 15, 2018112.39112.55112.30112.38111.263,265,100
Mar 14, 2018112.18112.46112.16112.37111.251,555,500
Mar 13, 2018112.22112.25112.05112.18111.061,162,500
Mar 12, 2018112.12112.12111.89112.09110.973,274,200
Mar 09, 2018112.07112.14111.90112.01110.89853,800
Mar 08, 2018112.22112.34112.12112.18111.06818,000
Mar 07, 2018112.30112.30111.98112.07110.952,200,500
Mar 06, 2018112.22112.30112.04112.07110.95875,300
Mar 05, 2018112.38112.40111.94112.10110.98765,700
Mar 02, 2018112.15112.30112.01112.17111.05961,900
Mar 01, 2018111.98112.35111.83112.26111.143,639,500
Feb 28, 2018111.87111.98111.73111.92110.80840,900
Feb 27, 2018112.20112.20111.57111.76110.652,236,800
Feb 26, 2018112.07112.21112.02112.04110.92822,100
Feb 23, 2018111.70111.90111.63111.90110.78678,400
Feb 22, 2018111.54111.64111.45111.49110.38922,600
Feb 21, 2018111.65111.70111.28111.39110.28987,900
Feb 20, 2018111.63111.73111.53111.71110.601,047,400
Feb 16, 2018111.87111.98111.72111.80110.691,563,900
Feb 15, 2018111.67111.87111.62111.62110.511,438,800
Feb 14, 2018111.80111.80111.43111.56110.451,386,300
Feb 13, 2018111.64111.75111.56111.66110.551,446,900
Feb 12, 2018111.77111.95111.54111.58110.471,125,000
Feb 09, 2018111.66111.89111.45111.50110.392,755,000
Feb 08, 2018111.90112.12111.73111.85110.731,650,000
Feb 07, 2018112.46112.51111.97112.08110.961,862,700
Feb 06, 2018112.58112.68112.30112.33111.212,055,500
Feb 05, 2018112.22112.99112.10112.79111.674,035,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...