ISHARES GLOB INFLATION-LINKED $52.99

down -0.31


23/5/2013 12:23 PM  |  NYSEARCA : GTIP  |  Industries :
Type:

GTIP historical data

Date Open High Low Close Volume
5/22/2013 53.94 53.94 53.14 53.30 188
5/21/2013 53.49 53.67 53.34 53.63 98
5/20/2013 53.79 53.79 53.37 53.67 158
5/17/2013 53.70 53.73 53.38 53.65 47
5/16/2013 53.84 54.05 53.84 53.94 44
5/15/2013 53.99 53.99 53.41 53.74 64
5/14/2013 54.26 54.26 53.62 53.62 75
5/13/2013 54.46 54.46 53.92 54.18 32
5/10/2013 54.70 54.70 54.02 54.02 44
5/9/2013 54.89 54.89 54.55 54.55 243
5/8/2013 54.74 54.97 54.74 54.87 138
5/7/2013 54.96 55.11 54.70 54.80 472
5/6/2013 55.18 55.20 55.00 55.15 57
5/3/2013 55.34 55.39 55.21 55.24 25
5/2/2013 55.33 55.37 55.11 55.11 32
5/1/2013 55.43 55.49 55.13 55.37 38
4/30/2013 55.35 55.35 55.21 55.26 70
4/29/2013 54.91 55.23 54.91 55.23 80
4/26/2013 54.90 55.21 54.90 55.19 26
4/25/2013 54.84 54.84 54.65 54.71 56
4/24/2013 54.67 54.89 54.60 54.60 23
4/23/2013 54.87 54.89 54.57 54.80 27
4/22/2013 54.89 54.90 54.61 54.88 121
4/19/2013 54.79 54.84 54.66 54.66 52
4/18/2013 54.86 54.86 54.71 54.71 4
4/17/2013 54.90 54.90 54.47 54.73 30
4/16/2013 54.86 54.86 54.63 54.68 239
4/15/2013 55.20 55.20 54.70 54.90 42
4/12/2013 55.33 55.33 54.87 54.97 13
4/11/2013 55.06 55.27 54.91 55.19 193
4/10/2013 55.40 55.40 54.82 54.82 227
4/9/2013 55.29 55.29 55.17 55.17 40
4/8/2013 55.11 55.11 54.82 55.03 46
4/5/2013 55.01 55.14 54.99 55.13 30
4/4/2013 54.45 54.57 54.21 54.57 116
4/3/2013 54.36 54.41 54.26 54.35 48
4/2/2013 54.08 54.30 53.78 53.78 54
4/1/2013 54.35 54.45 54.04 54.10 171
3/28/2013 53.87 54.15 53.87 54.15 36
3/27/2013 54.11 54.11 53.76 53.76 38
3/26/2013 54.09 54.09 53.85 53.97 35
3/25/2013 54.18 54.18 53.74 53.74 80
3/22/2013 53.83 54.17 53.83 53.98 38
3/21/2013 53.71 53.93 53.69 53.90 111
3/20/2013 54.24 54.24 53.67 53.92 39
3/19/2013 54.23 54.23 53.90 53.90 36
3/18/2013 54.12 54.18 53.95 53.95 72
3/15/2013 53.70 53.89 53.70 53.70 33
3/14/2013 53.85 53.85 53.56 53.69 48
3/13/2013 54.01 54.01 53.50 53.56 77
3/12/2013 53.65 53.90 53.65 53.90 23
3/11/2013 54.03 54.03 53.58 53.62 89
3/8/2013 53.97 53.97 53.59 53.84 48
3/7/2013 54.23 54.26 53.89 53.97 103
3/6/2013 53.86 54.41 53.86 54.20 161
3/5/2013 54.30 54.33 53.90 54.13 26
3/4/2013 54.23 54.23 53.90 54.05 37
3/1/2013 54.07 54.07 53.75 53.96 51
2/28/2013 54.06 54.09 53.76 53.79 29
2/27/2013 54.13 54.13 53.72 53.72 53
2/26/2013 53.94 53.94 53.54 53.73 34
2/25/2013 54.07 54.09 53.61 53.61 42
2/22/2013 55.20 55.20 53.83 54.17 166
2/21/2013 53.79 54.28 53.61 53.66 343
2/20/2013 54.45 54.45 53.93 54.20 66
2/19/2013 54.57 54.67 54.40 54.40 70
2/15/2013 54.65 54.65 54.53 54.59 71
2/14/2013 54.71 54.72 54.67 54.68 59
2/13/2013 54.66 55.40 54.50 54.72 185
2/12/2013 54.73 54.86 54.70 54.84 55
2/11/2013 54.78 54.78 54.27 54.55 230
2/8/2013 54.77 54.90 54.70 54.82 22
2/7/2013 54.70 54.87 54.61 54.65 340
2/6/2013 54.66 54.85 54.39 54.80 69
2/5/2013 54.72 54.82 54.35 54.58 75
2/4/2013 54.75 54.90 54.60 54.64 92
2/1/2013 54.87 54.92 54.62 54.79 304
1/31/2013 54.28 54.88 54.28 54.84 386
1/30/2013 54.09 54.56 54.09 54.31 174
1/29/2013 54.15 54.31 54.13 54.22 178
1/28/2013 54.25 54.25 53.80 54.10 124
1/25/2013 54.47 54.47 54.10 54.25 26
1/24/2013 54.52 54.56 54.24 54.36 289
1/23/2013 54.67 54.68 54.21 54.58 21
1/22/2013 54.36 54.40 54.09 54.14 135
1/18/2013 54.33 54.33 54.15 54.21 55
1/17/2013 54.42 54.42 54.13 54.27 171
1/16/2013 54.38 54.80 54.15 54.35 363
1/15/2013 54.38 54.38 54.21 54.33 56
1/14/2013 54.48 54.48 54.18 54.31 99
1/11/2013 54.45 55.30 54.13 54.42 59
1/10/2013 54.15 54.63 54.04 54.62 144
1/9/2013 53.34 53.65 53.34 53.59 40
1/8/2013 54.16 54.16 53.33 53.33 40
1/7/2013 53.67 53.67 53.11 53.65 115
1/4/2013 53.34 53.55 53.20 53.27 413
1/3/2013 53.73 54.11 53.44 53.47 180
1/2/2013 54.34 54.34 53.61 54.05 54
12/31/2012 54.23 54.26 54.06 54.08 129
12/28/2012 54.11 54.11 53.90 53.99 46
Marketplace
Trading Center