Skip to main content

TIPS Bond Ishares ETF (NY: TIP )

106.34 +0.29 (+0.27%)
Streaming Delayed Price Updated: 12:58 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 106.19 106.31 106.02 106.05 2,781,857 -0.13(-0.12%)
Feb 26, 2024 106.24 106.25 106.02 106.18 1,413,643 -0.04(-0.04%)
Feb 23, 2024 105.92 106.34 105.92 106.22 1,160,506 +0.27(+0.25%)
Feb 22, 2024 106.03 106.25 105.77 105.95 5,515,220 -0.14(-0.13%)
Feb 21, 2024 106.24 106.30 105.98 106.09 1,772,842 -0.12(-0.11%)
Feb 20, 2024 106.23 106.35 106.18 106.21 1,013,899 +0.05(+0.05%)
Feb 16, 2024 106.02 106.19 105.98 106.16 1,063,579 -0.11(-0.10%)
Feb 15, 2024 106.42 106.47 106.25 106.27 1,894,033 +0.13(+0.12%)
Feb 14, 2024 105.95 106.26 105.95 106.14 1,606,675 +0.45(+0.43%)
Feb 13, 2024 105.89 106.02 105.68 105.69 1,770,975 -0.68(-0.64%)
Feb 12, 2024 106.34 106.40 106.19 106.37 1,134,661 +0.04(+0.04%)
Feb 09, 2024 106.31 106.48 106.27 106.33 1,506,681 -0.15(-0.14%)
Feb 08, 2024 106.44 106.59 106.36 106.48 1,603,911 -0.08(-0.08%)
Feb 07, 2024 106.64 106.85 106.56 106.56 1,489,715 -0.20(-0.19%)
Feb 06, 2024 106.51 106.93 106.50 106.76 2,163,600 +0.36(+0.34%)
Feb 05, 2024 106.61 106.70 106.33 106.40 1,869,940 -0.60(-0.56%)
Feb 02, 2024 107.16 107.29 106.80 107.00 3,070,075 -1.04(-0.96%)
Feb 01, 2024 108.14 108.54 107.95 108.04 2,966,597 +0.19(+0.18%)
Jan 31, 2024 107.48 107.86 107.33 107.85 8,965,807 +0.70(+0.65%)
Jan 30, 2024 107.25 107.35 107.00 107.15 2,152,056 -0.05(-0.05%)
Jan 29, 2024 107.00 107.28 106.94 107.20 1,275,633 +0.47(+0.44%)
Jan 26, 2024 106.86 106.86 106.64 106.73 1,706,294 -0.10(-0.09%)
Jan 25, 2024 106.77 106.86 106.62 106.83 1,717,813 +0.36(+0.34%)
Jan 24, 2024 106.92 106.94 106.46 106.47 1,282,316 -0.25(-0.23%)
Jan 23, 2024 106.62 106.77 106.52 106.72 1,192,062 -0.35(-0.33%)
Jan 22, 2024 107.02 107.20 106.99 107.07 1,443,202 +0.05(+0.05%)
Jan 19, 2024 106.87 107.02 106.67 107.02 1,461,864 +0.08(+0.07%)
Jan 18, 2024 106.92 107.02 106.75 106.94 5,550,270 +0.03(+0.03%)
Jan 17, 2024 106.89 107.02 106.75 106.91 2,933,245 -0.33(-0.31%)
Jan 16, 2024 107.50 107.62 107.10 107.24 2,383,311 -0.55(-0.51%)
Jan 12, 2024 107.60 107.84 107.54 107.79 1,741,199 +0.46(+0.43%)
Jan 11, 2024 107.05 107.37 106.94 107.33 2,352,052 +0.57(+0.53%)
Jan 10, 2024 107.03 107.06 106.73 106.76 1,427,286 -0.09(-0.08%)
Jan 09, 2024 106.92 107.15 106.85 106.85 1,535,558 -0.21(-0.20%)
Jan 08, 2024 106.68 107.22 106.68 107.06 1,399,390 +0.29(+0.27%)
Jan 05, 2024 106.78 107.25 106.67 106.77 2,040,616 -0.24(-0.22%)
Jan 04, 2024 107.05 107.13 106.94 107.01 1,897,633 -0.50(-0.47%)
Jan 03, 2024 106.95 107.53 106.91 107.51 1,920,717 +0.17(+0.16%)
Jan 02, 2024 107.16 107.41 107.06 107.34 2,635,749 -0.15(-0.14%)
Dec 29, 2023 107.38 107.77 107.36 107.49 5,159,421 -0.13(-0.12%)
Dec 28, 2023 107.82 108.05 107.59 107.62 2,011,457 -0.35(-0.32%)
Dec 27, 2023 107.73 108.01 107.67 107.97 1,472,375 +0.49(+0.46%)
Dec 26, 2023 107.44 107.56 107.39 107.48 1,307,058 +0.06(+0.06%)
Dec 22, 2023 107.77 107.78 107.32 107.42 1,187,823 -0.21(-0.20%)
Dec 21, 2023 107.82 107.91 107.48 107.63 4,795,943 -0.18(-0.17%)
Dec 20, 2023 107.63 107.84 107.45 107.81 1,843,226 +0.43(+0.40%)
Dec 19, 2023 107.44 107.64 107.31 107.38 1,624,725 +0.07(+0.07%)
Dec 18, 2023 107.46 107.50 107.31 107.31 1,608,169 -0.32(-0.30%)
Dec 15, 2023 107.40 107.70 107.35 107.63 3,185,199 -0.18(-0.17%)
Dec 14, 2023 107.49 108.06 107.48 107.81 4,948,697 +1.17(+1.10%)
Dec 13, 2023 105.30 106.66 105.25 106.64 2,778,861 +1.43(+1.36%)
Dec 12, 2023 105.15 105.31 105.03 105.21 1,860,777 -0.06(-0.06%)
Dec 11, 2023 105.22 105.29 104.97 105.27 1,898,304 -0.22(-0.21%)
Dec 08, 2023 105.23 105.51 105.11 105.49 1,657,398 -0.13(-0.12%)
Dec 07, 2023 105.58 105.90 105.58 105.62 2,956,641 -0.09(-0.09%)
Dec 06, 2023 105.55 105.79 105.47 105.71 3,262,371 +0.11(+0.10%)
Dec 05, 2023 105.34 105.77 105.34 105.60 10,909,830 +0.57(+0.54%)
Dec 04, 2023 105.14 105.28 104.93 105.03 2,523,701 -0.44(-0.42%)
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.