Skip to main content

0-5 Year TIPS Bond Ishares ETF (NY: STIP )

99.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 81.76 81.76 81.76 0 +0.10(+0.12%)
Dec 28, 2017 81.67 81.68 81.63 81.66 142,451 -0.02(-0.02%)
Dec 27, 2017 81.60 81.68 81.60 81.67 112,303 +0.10(+0.12%)
Dec 26, 2017 81.55 81.60 81.55 81.58 167,255 +0.02(+0.02%)
Dec 22, 2017 81.60 81.60 81.55 81.56 215,517 -0.01(-0.01%)
Dec 21, 2017 81.53 81.59 81.49 81.57 97,272 +0.01(+0.01%)
Dec 20, 2017 81.53 81.59 81.53 81.56 83,134 -0.01(-0.01%)
Dec 19, 2017 81.59 81.59 81.51 81.57 135,891 +0.00(+0.00%)
Dec 18, 2017 81.58 81.62 81.56 81.57 105,448 +0.00(+0.00%)
Dec 15, 2017 81.60 81.60 81.56 81.57 127,488 -0.09(-0.11%)
Dec 14, 2017 81.67 81.68 81.61 81.66 145,154 -0.04(-0.05%)
Dec 13, 2017 81.65 81.70 81.61 81.70 96,923 +0.00(+0.00%)
Dec 12, 2017 81.63 81.69 81.63 75,863 +0.00(+0.00%)
Dec 11, 2017 81.69 81.69 81.65 81.67 60,755 -0.01(-0.01%)
Dec 08, 2017 81.68 81.72 81.68 81.68 97,538 +0.01(+0.01%)
Dec 07, 2017 81.65 81.68 81.63 81.67 51,786 +0.01(+0.01%)
Dec 06, 2017 81.66 81.69 81.63 81.66 92,688 +0.02(+0.02%)
Dec 05, 2017 81.61 81.64 81.59 81.64 134,388 -0.02(-0.02%)
Dec 04, 2017 81.65 81.66 81.63 81.66 86,541 -0.06(-0.07%)
Dec 01, 2017 81.66 81.80 81.64 81.72 89,458 +0.07(+0.09%)
Nov 30, 2017 81.68 81.71 81.62 81.65 130,586 -0.04(-0.04%)
Nov 29, 2017 81.68 81.71 81.68 81.68 49,354 -0.07(-0.09%)
Nov 28, 2017 81.81 81.81 81.73 81.76 59,495 -0.04(-0.05%)
Nov 27, 2017 81.79 81.81 81.78 81.80 63,561 -0.01(-0.01%)
Nov 24, 2017 81.81 81.83 81.79 81.80 38,531 +0.01(+0.01%)
Nov 22, 2017 81.73 81.81 81.73 81.80 45,090 +0.12(+0.15%)
Nov 21, 2017 81.71 81.72 81.65 81.67 89,177 -0.05(-0.06%)
Nov 20, 2017 81.76 81.80 81.72 81.72 92,475 -0.11(-0.13%)
Nov 17, 2017 81.86 81.86 81.80 81.83 45,980 +0.02(+0.03%)
Nov 16, 2017 81.80 81.82 81.79 81.80 48,211 -0.07(-0.09%)
Nov 15, 2017 81.86 81.88 81.80 81.88 185,138 +0.08(+0.10%)
Nov 14, 2017 81.76 81.80 81.75 81.80 109,407 -0.01(-0.01%)
Nov 13, 2017 81.87 81.87 81.79 81.80 71,733 -0.02(-0.03%)
Nov 10, 2017 81.87 81.88 81.82 81.83 64,328 -0.08(-0.10%)
Nov 09, 2017 81.86 81.93 81.85 81.91 71,217 +0.01(+0.01%)
Nov 08, 2017 81.95 81.95 81.87 81.90 67,229 -0.03(-0.04%)
Nov 07, 2017 81.94 81.95 81.91 81.93 39,017 +0.05(+0.06%)
Nov 06, 2017 81.84 81.92 81.84 81.89 44,486 +0.07(+0.08%)
Nov 03, 2017 81.84 81.85 81.77 81.82 63,974 -0.01(-0.01%)
Nov 02, 2017 81.80 81.85 81.80 81.83 70,629 +0.03(+0.04%)
Nov 01, 2017 81.78 81.82 81.77 81.80 99,360 +0.01(+0.01%)
Oct 31, 2017 81.79 81.80 81.77 81.79 83,320 +0.02(+0.02%)
Oct 30, 2017 81.79 81.74 81.77 93,228 +0.06(+0.07%)
Oct 27, 2017 81.60 81.72 81.59 81.71 84,679 +0.14(+0.17%)
Oct 26, 2017 81.61 81.61 81.55 81.57 107,529 -0.02(-0.03%)
Oct 25, 2017 81.53 81.60 81.53 81.60 113,382 +0.02(+0.02%)
Oct 24, 2017 81.57 81.61 81.56 81.58 72,408 -0.04(-0.05%)
Oct 23, 2017 81.62 81.64 81.59 81.62 43,329 +0.03(+0.04%)
Oct 20, 2017 81.60 81.63 81.57 81.59 63,706 +0.02(+0.03%)
Oct 19, 2017 81.61 81.61 81.56 81.57 36,184 +0.02(+0.03%)
Oct 18, 2017 81.54 81.57 81.53 81.54 42,958 -0.01(-0.01%)
Oct 17, 2017 81.51 81.56 81.51 81.55 50,162 -0.06(-0.08%)
Oct 16, 2017 81.72 81.72 81.59 81.61 58,766 -0.11(-0.13%)
Oct 13, 2017 81.74 81.76 81.71 81.72 70,567 -0.03(-0.04%)
Oct 12, 2017 81.74 81.75 81.70 81.75 40,187 +0.02(+0.03%)
Oct 11, 2017 81.74 81.74 81.70 81.73 32,276 +0.02(+0.03%)
Oct 10, 2017 81.68 81.74 81.68 81.70 42,243 +0.07(+0.08%)
Oct 09, 2017 81.67 81.67 81.64 81.64 28,620 -0.01(-0.01%)
Oct 06, 2017 81.63 81.68 81.60 81.65 56,646 -0.01(-0.01%)
Oct 05, 2017 81.68 81.69 81.63 81.66 70,297 +0.00(+0.00%)
Oct 04, 2017 81.64 81.67 81.63 81.66 49,772 +0.03(+0.04%)
Oct 03, 2017 81.57 81.64 81.57 81.62 28,172 +0.07(+0.08%)
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.