TIPS Bond Ishares ETF (NY: TIP )

119.41 +0.49 (+0.41%)
Official Closing Price Updated: 8:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2022 119.23 119.63 119.06 119.41 6,093,680 +0.49(+0.41%)
May 25, 2022 119.07 119.07 118.60 118.92 3,612,601 +0.10(+0.08%)
May 24, 2022 118.40 119.04 118.35 118.82 3,232,939 +0.64(+0.54%)
May 23, 2022 118.43 118.70 118.16 118.18 3,149,582 -0.42(-0.35%)
May 20, 2022 118.51 118.74 118.29 118.60 5,596,145 +0.05(+0.04%)
May 19, 2022 119.42 119.52 118.17 118.55 8,812,525 -0.42(-0.35%)
May 18, 2022 118.63 119.19 118.61 118.97 14,954,621 +0.82(+0.69%)
May 17, 2022 118.56 118.67 118.05 118.15 3,363,839 -0.60(-0.51%)
May 16, 2022 118.99 119.08 118.70 118.75 3,105,092 +0.04(+0.03%)
May 13, 2022 118.21 118.74 118.01 118.71 4,551,932 +0.61(+0.52%)
May 12, 2022 118.85 119.07 118.02 118.10 5,169,655 -0.51(-0.43%)
May 11, 2022 117.36 118.74 117.02 118.61 5,966,058 +1.42(+1.21%)
May 10, 2022 117.58 117.97 117.13 117.19 5,760,935 -0.53(-0.45%)
May 09, 2022 117.93 117.99 117.52 117.72 5,652,006 -0.46(-0.39%)
May 06, 2022 117.94 118.65 117.74 118.18 4,995,581 -0.31(-0.26%)
May 05, 2022 118.95 119.19 118.08 118.49 4,817,026 -1.26(-1.05%)
May 04, 2022 118.76 120.04 118.31 119.75 5,376,058 +0.93(+0.78%)
May 03, 2022 119.29 119.65 118.79 118.82 6,260,956 +0.43(+0.36%)
May 02, 2022 119.55 119.61 118.25 118.39 8,579,877 -2.68(-2.21%)
Apr 29, 2022 121.85 122.24 120.83 121.07 8,607,246 -1.01(-0.83%)
Apr 28, 2022 121.38 122.12 121.29 122.08 4,564,517 +0.69(+0.57%)
Apr 27, 2022 121.68 121.71 121.15 121.39 6,335,948 -0.20(-0.16%)
Apr 26, 2022 121.56 121.70 121.24 121.59 4,330,404 +0.26(+0.21%)
Apr 25, 2022 121.79 122.03 121.28 121.33 5,232,132 -0.09(-0.07%)
Apr 22, 2022 121.78 122.35 121.35 121.42 4,678,602 -0.48(-0.39%)
Apr 21, 2022 121.40 121.94 120.68 121.90 7,095,672 +0.48(+0.40%)
Apr 20, 2022 120.82 121.59 120.74 121.42 6,580,060 +0.89(+0.74%)
Apr 19, 2022 120.91 121.07 120.43 120.53 6,102,285 -0.60(-0.50%)
Apr 18, 2022 121.33 121.39 121.02 121.13 3,969,624 -0.04(-0.03%)
Apr 14, 2022 121.15 121.32 120.83 121.17 4,916,916 -0.01(-0.01%)
Apr 13, 2022 121.56 121.76 121.12 121.18 4,781,397 -0.23(-0.19%)
Apr 12, 2022 121.82 122.12 121.39 121.41 6,454,431 -0.01(-0.01%)
Apr 11, 2022 121.01 121.47 120.90 121.42 4,074,396 -0.21(-0.17%)
Apr 08, 2022 121.30 121.63 121.24 121.63 5,256,335 +0.22(+0.18%)
Apr 07, 2022 121.54 121.79 121.20 121.41 3,150,008 -0.16(-0.13%)
Apr 06, 2022 121.79 122.05 121.04 121.57 4,662,414 -0.54(-0.44%)
Apr 05, 2022 122.87 122.97 122.07 122.11 4,752,382 -0.89(-0.72%)
Apr 04, 2022 123.23 123.30 122.90 123.00 3,294,497 -0.09(-0.07%)
Apr 01, 2022 122.75 123.58 122.54 123.09 5,399,212 -1.48(-1.19%)
Mar 31, 2022 124.94 125.52 124.35 124.57 5,546,523 -0.40(-0.32%)
Mar 30, 2022 124.44 125.09 124.41 124.97 2,728,115 +0.61(+0.49%)
Mar 29, 2022 124.34 124.84 124.29 124.36 3,139,306 -0.45(-0.36%)
Mar 28, 2022 125.02 125.36 124.80 124.81 2,815,650 -0.14(-0.11%)
Mar 25, 2022 125.11 125.32 124.73 124.95 2,761,779 -0.86(-0.68%)
Mar 24, 2022 126.24 126.50 125.77 125.81 5,086,109 -0.78(-0.62%)
Mar 23, 2022 125.62 126.62 125.56 126.59 4,621,633 +1.57(+1.26%)
Mar 22, 2022 125.45 125.69 124.96 125.02 3,683,413 -0.58(-0.46%)
Mar 21, 2022 126.12 126.47 125.44 125.60 3,458,866 -1.12(-0.88%)
Mar 18, 2022 126.64 127.36 126.48 126.72 4,485,106 -0.39(-0.31%)
Mar 17, 2022 126.03 127.15 125.83 127.11 3,732,667 +1.71(+1.36%)
Mar 16, 2022 125.92 126.18 124.55 125.40 5,880,320 -0.73(-0.58%)
Mar 15, 2022 127.21 127.28 126.11 126.13 4,662,413 -0.95(-0.75%)
Mar 14, 2022 127.77 127.77 127.08 127.08 3,650,652 -1.42(-1.11%)
Mar 11, 2022 127.99 128.60 127.95 128.50 5,043,704 +0.90(+0.71%)
Mar 10, 2022 127.28 127.86 127.60 4,033,361 -0.28(-0.22%)
Mar 09, 2022 128.33 128.52 127.41 127.88 8,093,451 -1.28(-0.99%)
Mar 08, 2022 128.75 129.48 128.33 129.16 6,290,790 +0.62(+0.48%)
Mar 07, 2022 127.94 128.76 127.89 128.54 6,720,101 +0.69(+0.54%)
Mar 04, 2022 127.66 128.47 127.66 127.85 5,335,247 +0.97(+0.76%)
Mar 03, 2022 127.20 127.40 126.83 126.88 4,892,029 -0.15(-0.12%)
Mar 02, 2022 127.62 127.74 127.00 127.03 5,829,832 -0.83(-0.65%)
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.