$112.93 +0.19 (%) iSh TIPS Bd Shs - NYSEARCA

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TIP historical data

Date Open High Low Close Volume
5/22/2015112.97113.00112.66112.93468,871
5/21/2015112.47112.84112.47112.74498,812
5/20/2015112.25112.67112.13112.31391,433
5/19/2015111.91112.39111.90112.01393,186
5/18/2015112.77112.80112.46112.55463,436
5/15/2015112.66113.20112.60113.15289,493
5/14/2015112.33112.63112.23112.37493,820
5/13/2015112.73112.79112.16112.16391,069
5/12/2015112.16112.54112.04112.33477,827
5/11/2015112.88112.89112.18112.22656,661
5/8/2015113.47113.59113.16113.25650,731
5/7/2015112.67113.01112.51112.78353,379
5/6/2015113.21113.22112.36112.491,082,240
5/5/2015113.58113.59113.05113.40516,431
5/4/2015113.96114.04113.31113.451,155,240
5/1/2015114.15114.23113.72113.89939,714
4/30/2015114.04114.43113.78114.36674,742
4/29/2015114.07114.41113.82114.17583,826
4/28/2015114.69114.91114.35114.381,152,910
4/27/2015115.01115.19114.85115.04875,890
4/24/2015114.76115.03114.74115.02405,429
4/23/2015114.32114.73114.29114.53545,167
4/22/2015114.66114.69114.15114.24360,921
4/21/2015115.18115.10114.67114.772,082,000
4/20/2015115.30115.36115.06115.18806,094
4/17/2015114.87115.59114.85115.497,973,920
4/16/2015114.50114.79114.22114.76362,718
4/15/2015114.52114.72114.43114.63477,914
4/14/2015114.42114.60114.20114.28328,425
4/13/2015113.79114.04113.77113.98305,665
4/10/2015114.18114.26113.87113.95399,122
4/9/2015114.45114.47113.97114.06369,184
4/8/2015114.35114.56114.10114.47966,449
4/7/2015114.35114.77114.28114.75360,140
4/6/2015114.79114.89114.34114.50708,585
4/2/2015114.35114.45114.02114.051,088,270
4/1/2015114.08114.52114.01114.47910,556
3/31/2015113.21113.68113.03113.59450,307
3/30/2015113.67113.67113.27113.33385,511
3/27/2015113.76113.89113.56113.67522,390
3/26/2015114.23114.23113.52113.62502,785
3/25/2015114.54114.61114.17114.23369,380
3/24/2015113.94114.33113.85114.26323,349
3/23/2015113.77113.86113.54113.71402,184
3/20/2015113.69113.79113.53113.76370,704
3/19/2015113.39113.69112.93113.42390,446
3/18/2015111.97113.55111.83113.49518,716
3/17/2015111.61111.80111.50111.78287,720
3/16/2015111.91111.93111.50111.67305,449
3/13/2015111.70111.87111.51111.51291,205
3/11/2015112.09112.18111.89112.12360,906
3/10/2015111.89112.05111.78111.93708,539
3/9/2015112.21112.27111.79111.80660,844
3/6/2015112.58112.62111.93111.97493,995
3/5/2015113.45113.55113.03113.28429,636
3/4/2015113.54113.70113.30113.48445,182
3/3/2015113.19113.48113.17113.373,945,350
3/2/2015114.05114.05113.17113.21960,051
2/27/2015113.87114.15113.53114.14599,518
2/26/2015113.84113.99113.47113.48532,749
2/25/2015113.33113.63113.12113.56419,753
2/24/2015112.60113.43112.42113.37504,288
2/23/2015112.60112.79112.53112.69290,092
2/20/2015112.74113.00112.31112.48505,911
2/19/2015112.35112.59112.23112.47606,593
2/18/2015112.28112.84112.07112.56586,096
2/17/2015112.51112.66111.94112.09639,785
2/13/2015112.90112.95112.62112.66506,816
2/12/2015113.07113.38112.86112.89463,963
2/11/2015113.30113.33112.80113.071,501,530
2/10/2015113.70113.75113.19113.28457,653
2/9/2015113.98114.04113.66113.66360,153
2/6/2015114.01114.18113.69113.86556,294
2/5/2015115.03115.07114.68114.76341,513
2/4/2015114.71115.33114.56115.26531,662
2/3/2015115.13115.16114.89115.021,465,880
2/2/2015115.49115.76115.38115.551,182,870
1/30/2015115.48115.71115.24115.631,206,860
1/29/2015114.71114.87114.47114.80309,739
1/28/2015114.51115.07114.45114.93426,221
1/27/2015114.46114.61114.32114.49368,719
1/26/2015114.20114.37113.96114.13368,123
1/23/2015114.00114.34113.98114.32727,057
1/22/2015113.96113.97113.12113.63676,068
1/21/2015114.10114.32113.53113.60664,321
1/20/2015113.94114.36113.90114.07654,816
1/16/2015114.26114.43113.80113.801,520,240
1/15/2015113.71114.46113.69114.44691,332
1/14/2015113.25113.68113.25113.54450,880
1/13/2015112.58112.96112.50112.87345,328
1/12/2015112.96113.15112.84113.05421,592
1/9/2015112.62113.18112.61113.08467,389
1/8/2015112.73112.87112.60112.74567,625
1/6/2015113.04113.54112.73112.831,043,350
1/5/2015112.76113.04112.68112.82866,426
1/2/2015112.22112.76112.22112.73714,500
12/31/2014111.73112.16111.71112.01493,077
12/30/2014111.84111.98111.67111.71413,300
12/29/2014111.75111.95111.52111.741,033,010
12/26/2014111.57111.72111.45111.57303,280
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center