$114.77 -0.41 (%) iSh TIPS Bd Shs - NYSEARCA

Apr. 21, 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
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
12/24/2014111.28111.55111.19111.53412,142
12/23/2014112.27112.36111.62111.65464,546
12/22/2014112.28112.54112.25112.46574,493
12/19/2014111.81112.35111.80112.35349,421
12/18/2014112.19112.19111.73111.80433,294
12/17/2014112.91113.25112.45112.51771,178
12/16/2014112.73113.11112.53113.04410,462
12/15/2014112.38112.57112.25112.34369,532
12/12/2014112.65112.92112.26112.78407,471
12/11/2014112.66112.73112.37112.65308,994
12/10/2014112.48112.87112.35112.801,044,100
12/9/2014112.36112.62112.34112.57370,052
12/8/2014111.91112.64111.83112.09376,110
12/5/2014112.43112.44111.80112.00425,380
12/4/2014112.39112.70112.37112.65332,483
12/3/2014112.30112.45112.19112.431,013,120
12/2/2014112.78112.78112.28112.291,226,020
12/1/2014113.37113.47112.93112.933,262,710
11/28/2014113.15113.41113.11113.26484,116
11/26/2014113.36113.44113.27113.31421,834
11/25/2014113.08113.33112.99113.25484,734
11/24/2014112.87113.17112.87113.15446,767
11/21/2014112.89113.09112.89113.06379,195
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center