$112.55 -0.10 (%) iSh TIPS Bd Shs - NYSEARCA

Aug. 3, 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
8/3/2015112.59112.68112.42112.551,030,490
7/31/2015112.55112.71112.45112.65298,985
7/30/2015112.19112.36112.10112.21290,622
7/29/2015112.02112.21111.82112.05382,713
7/28/2015112.08112.25112.00112.06388,996
7/27/2015112.37112.45112.13112.33396,951
7/24/2015112.34112.36111.91112.10631,990
7/23/2015111.96112.32111.91112.22321,020
7/22/2015112.02112.31111.99112.03320,311
7/21/2015111.65112.06111.59111.98679,868
7/20/2015111.77111.87111.58111.72355,226
7/17/2015111.89112.13111.89112.02228,397
7/16/2015111.81112.17111.67112.06716,710
7/15/2015111.60112.03111.50111.92361,062
7/14/2015111.56111.72111.46111.61359,631
7/13/2015111.51111.80111.42111.43410,415
7/10/2015111.83112.09111.65111.82699,520
7/9/2015112.69112.77112.31112.35461,301
7/8/2015113.11113.14112.85113.081,842,740
7/7/2015113.03113.29112.82112.94995,169
7/6/2015112.58112.76112.25112.57634,385
7/2/2015112.02112.31111.90112.13850,278
7/1/2015111.71111.94111.62111.641,317,520
6/30/2015112.08112.57112.05112.05384,591
6/29/2015111.85112.41111.68112.26564,847
6/26/2015111.56111.65111.37111.44370,256
6/25/2015111.95112.10111.79111.94402,108
6/24/2015111.96112.22111.85112.06502,793
6/23/2015111.75112.17111.66111.86407,439
6/22/2015112.29112.44112.02112.11373,755
6/19/2015112.36112.74112.36112.61446,167
6/18/2015112.12112.37111.97112.35394,935
6/17/2015112.28112.65111.79112.62866,992
6/16/2015112.01112.49111.91112.49374,357
6/15/2015111.78111.88111.51111.83298,802
6/12/2015111.29111.77111.27111.47376,278
6/11/2015111.14111.43110.99111.41427,936
6/10/2015111.18111.25110.75110.86417,917
6/9/2015111.38111.45111.11111.26311,143
6/8/2015111.61111.65111.40111.51288,467
6/5/2015111.18111.58111.08111.36295,061
6/4/2015111.54111.89111.49111.67304,358
6/3/2015111.61111.69111.13111.36564,481
6/2/2015112.24112.26111.99112.051,524,820
6/1/2015113.06113.11112.43112.511,019,120
5/29/2015113.09113.46113.04113.21561,294
5/28/2015112.77112.91112.59112.85377,303
5/27/2015112.83112.98112.64112.92377,250
5/26/2015112.85113.20112.80113.02408,158
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
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!