$30.20 -0.49 (%) PSh 30Yr TIPS Shs - NYSEARCA

Jul. 31, 2015 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RINF historical data

Date Open High Low Close Volume
7/31/201530.5931.2230.2030.2084,330
7/30/201530.8231.2830.6930.6952,576
7/29/201530.4031.2530.4030.9493,705
7/28/201530.6930.7230.4730.47500
7/27/201530.6530.6530.4530.65600
7/24/201530.7030.7030.7030.70200
7/23/201531.1231.1231.1231.12100
7/22/201531.3831.3831.3831.380
7/21/201531.3831.3831.3831.380
7/20/201531.3831.3831.3831.380
7/17/201531.6631.6631.3831.381,200
7/16/201531.6131.7231.4931.492,500
7/15/201531.8231.8231.6231.62815
7/14/201531.5331.8631.5331.663,022
7/13/201531.8131.8631.3431.407,218
7/10/201531.8032.1231.6731.7528,824
7/9/201531.4731.8531.4031.4250,604
7/8/201531.5331.7831.3131.40143,169
7/7/201531.8131.9831.5431.7759,685
7/6/201532.2332.2631.6331.8349,901
7/2/201532.0232.2432.0232.067,300
7/1/201531.9832.1431.9231.928,297
6/30/201532.2032.2031.2931.6999,188
6/29/201531.4831.7331.3431.7310,633
6/26/201532.6832.6831.6031.8355,903
6/25/201531.7832.6231.7432.1354,708
6/24/201531.7932.5731.7432.0246,550
6/23/201531.8432.5631.8432.2637,300
6/22/201531.6532.6231.6532.3639,095
6/19/201531.2431.4431.2131.446,200
6/18/201531.4031.6131.2231.5212,400
6/17/201531.7331.7431.7331.74600
6/16/201531.4032.4431.3831.9944,494
6/15/201530.8831.2130.8831.1816,321
6/12/201531.6531.6531.0431.122,717
6/11/201531.8531.9331.7831.9213,008
6/10/201531.3332.1931.3331.8345,414
6/9/201530.9931.3530.9931.1513,232
6/8/201530.9631.1230.9631.12537
6/5/201531.0631.1231.0531.074,059
6/4/201530.9731.0930.8430.9712,407
6/3/201530.7530.7530.7530.750
6/2/201530.7330.7330.7330.730
6/1/201530.7330.7330.7330.730
5/29/201530.5930.5930.5930.590
5/28/201530.6330.6330.6330.630
5/27/201531.5031.5031.5031.500
5/26/201531.5031.5031.5031.500
5/22/201531.5031.5031.5031.500
5/21/201531.4731.5031.4731.501,400
5/20/201531.4532.2631.4131.8818,406
5/19/201528.0628.0628.0628.060
5/18/201528.0628.0628.0628.060
5/15/201528.0628.0628.0628.060
5/14/201528.0628.0628.0628.060
5/13/201528.0628.0628.0628.060
5/12/201527.9527.9527.9527.950
5/11/201531.5531.5531.5531.550
5/8/201531.5631.5631.5531.551,100
5/7/201531.4931.4931.4931.490
5/6/201531.4931.4931.4931.490
5/5/201531.5131.5131.4931.49300
5/4/201531.4031.4431.3731.441,500
5/1/201531.5831.7231.4531.727,241
4/30/201531.4931.4931.4931.49110
4/29/201531.0931.0931.0931.090
4/28/201531.0931.0931.0931.09100
4/27/201530.8130.8130.8130.810
4/24/201530.8130.8130.8130.810
4/23/201530.9530.9530.9530.950
4/22/201530.9530.9530.9530.950
4/21/201530.9530.9530.9530.950
4/20/201530.9530.9530.9530.950
4/17/201530.9530.9530.9530.95131
4/16/201530.6730.8130.6730.81430
4/15/201530.6930.6930.6930.690
4/14/201530.2830.6930.2830.692,528
4/13/201530.4330.4330.4330.430
4/10/201530.4330.4330.4330.430
4/9/201530.2730.2730.2730.270
4/8/201530.2730.2730.2730.270
4/7/201530.2730.2730.2730.270
4/6/201530.2730.2730.2730.270
4/2/201530.2730.2730.2730.270
4/1/201530.2730.2730.2730.270
3/31/201530.2730.2730.2730.27114
3/30/201523.9923.9923.9923.990
3/27/201523.9923.9923.9923.990
3/26/201530.9330.9330.9330.930
3/25/201530.8430.9330.8430.93320
3/24/201530.5830.5830.5830.580
3/23/201530.5830.5830.5830.58131
3/20/201530.6130.6130.6130.610
3/19/201530.6130.6130.6130.61350
3/18/201529.8729.8729.8729.870
3/17/201529.8729.8729.8729.87235
3/16/201530.5730.5730.5730.570
3/13/201530.5730.5730.5730.570
3/11/201530.5730.5730.5730.570
3/10/201530.5730.5730.5730.57334
  • Showing 1-100 of 888 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!