Financial News

TIPS Bond Ishares ETF (NY: TIP )

105.78 +0.16 (+0.15%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 105.83 105.92 105.74 105.78 1,484,743 +0.16(+0.15%)
Apr 18, 2024 105.73 105.74 105.45 105.62 1,491,929 -0.14(-0.13%)
Apr 17, 2024 105.47 105.84 105.45 105.76 2,567,386 +0.41(+0.39%)
Apr 16, 2024 105.46 105.62 105.31 105.35 4,117,527 -0.43(-0.41%)
Apr 15, 2024 105.73 105.78 105.45 105.78 1,793,889 -0.34(-0.32%)
Apr 12, 2024 106.22 106.40 106.12 106.12 5,867,182 +0.37(+0.35%)
Apr 11, 2024 106.04 106.07 105.65 105.75 5,224,127 -0.09(-0.09%)
Apr 10, 2024 106.36 106.43 105.83 105.84 2,194,341 -1.03(-0.96%)
Apr 09, 2024 106.80 106.92 106.75 106.87 1,309,475 +0.28(+0.26%)
Apr 08, 2024 106.50 106.64 106.42 106.59 1,830,200 -0.04(-0.04%)
Apr 05, 2024 106.76 106.96 106.62 106.63 1,608,842 -0.45(-0.42%)
Apr 04, 2024 106.86 107.09 106.65 107.08 1,971,071 +0.40(+0.37%)
Apr 03, 2024 106.38 106.70 106.30 106.68 1,396,213 +0.00(+0.00%)
Apr 02, 2024 106.43 106.71 106.27 106.68 1,899,632 +0.03(+0.03%)
Apr 01, 2024 107.02 107.03 106.62 106.65 1,639,813 -0.69(-0.65%)
Mar 28, 2024 107.12 107.48 107.12 107.34 2,139,061 +0.04(+0.04%)
Mar 27, 2024 107.09 107.39 107.08 107.31 1,759,144 +0.33(+0.31%)
Mar 26, 2024 106.97 107.08 106.86 106.97 932,768 +0.03(+0.03%)
Mar 25, 2024 107.25 107.27 106.93 106.94 1,903,824 -0.34(-0.32%)
Mar 22, 2024 107.42 107.42 107.22 107.28 2,387,157 +0.37(+0.35%)
Mar 21, 2024 107.11 107.17 106.83 106.92 2,339,035 +0.19(+0.18%)
Mar 20, 2024 106.37 106.76 106.31 106.73 1,759,770 +0.42(+0.40%)
Mar 19, 2024 106.31 106.52 106.26 106.31 1,518,950 +0.15(+0.14%)
Mar 18, 2024 106.26 106.30 106.09 106.16 1,909,214 -0.10(-0.09%)
Mar 15, 2024 106.38 106.45 106.26 106.26 1,289,167 -0.07(-0.07%)
Mar 14, 2024 106.73 106.73 106.28 106.33 1,955,486 -0.65(-0.61%)
Mar 13, 2024 107.11 107.16 106.91 106.97 1,697,080 -0.15(-0.14%)
Mar 12, 2024 107.30 107.33 107.11 107.12 2,381,193 -0.21(-0.20%)
Mar 11, 2024 107.56 107.56 107.30 107.33 1,930,057 -0.19(-0.18%)
Mar 08, 2024 107.61 107.72 107.47 107.53 1,314,629 +0.09(+0.08%)
Mar 07, 2024 107.58 107.59 107.30 107.44 2,015,990 -0.06(-0.06%)
Mar 06, 2024 107.53 107.75 107.42 107.50 2,933,574 +0.04(+0.04%)
Mar 05, 2024 107.28 107.53 107.19 107.45 1,513,839 +0.49(+0.46%)
Mar 04, 2024 106.78 106.98 106.77 106.97 1,858,365 -0.09(-0.08%)
Mar 01, 2024 106.55 107.08 106.36 107.06 2,951,490 +0.40(+0.37%)
Feb 29, 2024 106.42 106.67 106.41 106.66 6,261,303 +0.33(+0.31%)
Feb 28, 2024 106.13 106.35 106.08 106.33 1,486,623 +0.34(+0.32%)
Feb 27, 2024 106.13 106.25 105.96 105.99 2,783,537 -0.13(-0.12%)
Feb 26, 2024 106.18 106.19 105.96 106.12 1,414,496 -0.04(-0.04%)
Feb 23, 2024 105.86 106.28 105.86 106.16 1,161,207 +0.27(+0.25%)
Feb 22, 2024 105.97 106.19 105.71 105.89 5,518,551 -0.14(-0.13%)
Feb 21, 2024 106.18 106.23 105.92 106.03 1,773,912 -0.12(-0.11%)
Feb 20, 2024 106.17 106.29 106.12 106.15 1,014,511 +0.05(+0.05%)
Feb 16, 2024 105.96 106.12 105.92 106.10 1,064,221 -0.11(-0.10%)
Feb 15, 2024 106.36 106.41 106.19 106.21 1,895,177 +0.13(+0.12%)
Feb 14, 2024 105.89 106.20 105.89 106.08 1,607,645 +0.45(+0.43%)
Feb 13, 2024 105.83 105.96 105.62 105.63 1,772,044 -0.68(-0.64%)
Feb 12, 2024 106.28 106.34 106.13 106.31 1,135,346 +0.04(+0.04%)
Feb 09, 2024 106.25 106.42 106.21 106.27 1,507,591 -0.15(-0.14%)
Feb 08, 2024 106.38 106.53 106.30 106.42 1,604,879 -0.08(-0.08%)
Feb 07, 2024 106.58 106.78 106.50 106.50 1,490,614 -0.20(-0.19%)
Feb 06, 2024 106.45 106.86 106.44 106.70 2,164,907 +0.36(+0.34%)
Feb 05, 2024 106.55 106.64 106.27 106.34 1,871,069 -0.60(-0.56%)
Feb 02, 2024 107.09 107.22 106.74 106.94 3,071,929 -1.04(-0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback