TIP - iShares TIPS Bond ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20190.000.000.00116.50116.50-
Dec 05, 2019116.50116.63116.45116.58116.58679,800
Dec 04, 2019116.70116.84116.60116.75116.75773,500
Dec 03, 2019116.42116.97116.42116.83116.831,277,600
Dec 02, 2019115.86116.12115.77116.11116.112,283,500
Dec 02, 20190.104 Dividend
Nov 29, 2019116.62116.65116.25116.38116.281,013,000
Nov 27, 2019116.71116.77116.62116.65116.55510,800
Nov 26, 2019116.78116.89116.78116.88116.78620,200
Nov 25, 2019116.57116.69116.54116.63116.53818,000
Nov 22, 2019116.48116.60116.39116.50116.402,323,700
Nov 21, 2019116.41116.56116.29116.46116.36803,500
Nov 20, 2019116.42116.72116.42116.72116.62666,100
Nov 19, 2019116.10116.30116.09116.27116.17437,300
Nov 18, 2019115.88116.10115.87116.06115.96613,900
Nov 15, 2019115.77116.00115.74115.83115.73813,300
Nov 14, 2019115.94116.10115.89115.97115.871,247,400
Nov 13, 2019115.79115.81115.63115.70115.60614,600
Nov 12, 2019115.62115.72115.52115.60115.501,609,600
Nov 11, 2019115.70115.72115.54115.62115.52530,200
Nov 08, 2019115.41115.65115.40115.56115.46742,200
Nov 07, 2019115.99116.00115.41115.63115.531,245,500
Nov 06, 2019116.03116.28116.03116.28116.181,009,800
Nov 05, 2019115.91116.00115.74115.91115.81967,000
Nov 04, 2019116.04116.19115.99116.13116.031,705,200
Nov 01, 2019116.09116.34115.98116.21116.117,946,400
Nov 01, 20190.02 Dividend
Oct 31, 2019115.95116.35115.95116.06115.941,396,700
Oct 30, 2019115.45115.71115.40115.70115.58738,500
Oct 29, 2019115.56115.61115.27115.27115.15776,500
Oct 28, 2019115.74115.79115.54115.56115.441,007,800
Oct 25, 2019116.13116.20115.95116.12116.00807,700
Oct 24, 2019116.10116.31116.02116.10115.98928,100
Oct 23, 2019116.09116.21115.98116.03115.91946,600
Oct 22, 2019115.86115.95115.69115.95115.831,075,700
Oct 21, 2019115.68115.88115.59115.60115.481,151,000
Oct 18, 2019115.90116.06115.83115.97115.85525,000
Oct 17, 2019115.54115.91115.49115.79115.671,122,200
Oct 16, 2019115.46115.80115.38115.63115.51981,200
Oct 15, 2019115.81115.88115.41115.45115.331,165,000
Oct 14, 2019115.96115.96115.70115.84115.72772,600
Oct 11, 2019115.69115.95115.53115.65115.532,313,100
Oct 10, 2019116.27116.27115.84116.01115.89776,900
Oct 09, 2019116.50116.54116.19116.38116.261,180,600
Oct 08, 2019116.91116.95116.50116.62116.50839,100
Oct 07, 2019116.92117.09116.73116.73116.61635,000
Oct 04, 2019116.79117.16116.76117.05116.93792,900
Oct 03, 2019116.43116.97116.43116.69116.571,389,300
Oct 02, 2019116.27116.51116.18116.32116.202,123,800
Oct 01, 2019115.64116.34115.58116.32116.203,965,000
Oct 01, 20190.196 Dividend
Sep 30, 2019116.02116.36115.81116.29115.972,129,700
Sep 27, 2019116.31116.43116.15116.19115.87675,600
Sep 26, 2019116.41116.57116.31116.37116.05931,500
Sep 25, 2019116.75116.77116.18116.30115.98736,600
Sep 24, 2019116.72116.99116.70116.91116.59533,600
Sep 23, 2019116.54116.89116.49116.65116.33691,600
Sep 20, 2019116.05116.50116.05116.49116.17630,000
Sep 19, 2019115.94116.04115.81115.85115.531,742,100
Sep 18, 2019116.30116.39115.54115.62115.30941,800
Sep 17, 2019115.83116.17115.77115.98115.662,191,700
Sep 16, 2019115.77115.96115.64115.83115.511,516,500
Sep 13, 2019115.58115.75115.14115.14114.82953,300
Sep 12, 2019116.45116.57115.75115.82115.501,058,200
Sep 11, 2019116.13116.27115.91115.91115.591,774,100
Sep 10, 2019116.72116.84116.04116.04115.72834,000
Sep 09, 2019116.91116.94116.69116.71116.391,059,600
Sep 06, 2019117.12117.38117.11117.31116.991,216,900
Sep 05, 2019117.27117.35116.90117.21116.891,541,700
Sep 04, 2019117.50117.74117.47117.74117.421,538,400
Sep 03, 2019117.51117.94117.39117.45117.135,779,500
Sep 03, 20190.059 Dividend
Aug 30, 2019118.01118.05117.64117.65117.27955,000
Aug 29, 2019117.97118.14117.79118.10117.721,308,700
Aug 28, 2019118.13118.22117.99118.03117.65628,600
Aug 27, 2019117.41117.81117.32117.80117.42954,200
Aug 26, 2019117.43117.55117.15117.25116.871,263,700
Aug 23, 2019116.73117.50116.66117.38117.00756,500
Aug 22, 2019116.70116.91116.39116.71116.33961,300
Aug 21, 2019116.81117.26116.73116.81116.43938,100
Aug 20, 2019117.06117.13116.90116.93116.55607,000
Aug 19, 2019116.72117.01116.72116.78116.40600,000
Aug 16, 2019117.19117.30116.96117.22116.84548,500
Aug 15, 2019117.19117.79117.03117.56117.18772,700
Aug 14, 2019117.19117.25116.95117.04116.66619,300
Aug 13, 2019117.20117.22116.65116.82116.441,379,100
Aug 12, 2019116.93117.16116.78117.01116.63543,200
Aug 09, 2019116.76116.99116.47116.54116.16678,100
Aug 08, 2019116.20116.69116.05116.66116.281,248,300
Aug 07, 2019116.87117.08116.24116.36115.982,157,800
Aug 06, 2019115.82116.30115.77116.30115.922,889,600
Aug 05, 2019115.63115.92115.56115.87115.493,091,200
Aug 02, 2019115.42115.50115.11115.47115.092,097,600
Aug 01, 2019114.79115.51114.72115.39115.022,549,100
Aug 01, 20190.27 Dividend
Jul 31, 2019115.10115.56114.97115.24114.601,327,500
Jul 30, 2019115.06115.13114.94115.06114.42924,200
Jul 29, 2019115.09115.10114.89114.89114.25620,600
Jul 26, 2019115.18115.19114.90114.99114.35472,600
Jul 25, 2019115.18115.22115.00115.07114.43669,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...