ISHARES BARCLAYS TIPS BOND $118.22
+0.12
24/5/2013 12:24 PM
|
NYSEARCA
:
TIP
| Industries :
|
Date |
Open |
High |
Low |
Close |
Volume |
|
5/23/2013
|
118.37
|
118.45
|
117.69
|
118.10
|
16965
|
|
5/22/2013
|
119.15
|
119.45
|
118.03
|
118.07
|
15434
|
|
5/21/2013
|
118.81
|
119.18
|
118.59
|
119.14
|
10083
|
|
5/20/2013
|
118.94
|
119.04
|
118.72
|
118.89
|
12810
|
|
5/17/2013
|
119.33
|
119.33
|
118.90
|
118.92
|
8354
|
|
5/16/2013
|
119.10
|
119.65
|
119.08
|
119.52
|
10473
|
|
5/15/2013
|
119.25
|
119.35
|
118.94
|
119.18
|
9857
|
|
5/14/2013
|
119.72
|
119.80
|
119.14
|
119.14
|
9658
|
|
5/13/2013
|
119.77
|
119.86
|
119.62
|
119.65
|
8344
|
|
5/10/2013
|
120.21
|
120.25
|
119.69
|
120.01
|
6545
|
|
5/9/2013
|
120.56
|
120.60
|
120.34
|
120.35
|
6798
|
|
5/8/2013
|
120.46
|
120.52
|
120.34
|
120.40
|
7826
|
|
5/7/2013
|
120.55
|
120.69
|
120.53
|
120.66
|
7683
|
|
5/6/2013
|
120.90
|
120.90
|
120.52
|
120.67
|
8211
|
|
5/3/2013
|
121.24
|
121.29
|
120.75
|
120.85
|
14258
|
|
5/2/2013
|
121.57
|
121.70
|
121.53
|
121.68
|
5066
|
|
5/1/2013
|
121.91
|
121.91
|
121.59
|
121.81
|
23214
|
|
4/30/2013
|
122.23
|
122.36
|
121.94
|
122.15
|
6783
|
|
4/29/2013
|
122.57
|
122.63
|
122.22
|
122.22
|
6606
|
|
4/26/2013
|
122.39
|
122.58
|
122.39
|
122.55
|
8099
|
|
4/25/2013
|
122.03
|
122.20
|
122.03
|
122.10
|
8723
|
|
4/24/2013
|
121.76
|
122.04
|
121.76
|
122.01
|
4884
|
|
4/23/2013
|
121.86
|
122.20
|
121.73
|
121.83
|
5503
|
|
4/22/2013
|
121.74
|
121.80
|
121.61
|
121.77
|
5963
|
|
4/19/2013
|
121.26
|
121.57
|
121.19
|
121.45
|
8706
|
|
4/18/2013
|
121.82
|
121.91
|
120.90
|
120.98
|
9121
|
|
4/17/2013
|
121.78
|
121.94
|
121.64
|
121.83
|
6210
|
|
4/16/2013
|
121.70
|
121.94
|
121.69
|
121.85
|
5854
|
|
4/15/2013
|
122.00
|
122.14
|
121.92
|
122.06
|
10874
|
|
4/12/2013
|
122.05
|
122.18
|
121.94
|
122.08
|
6144
|
|
4/11/2013
|
121.44
|
121.67
|
121.39
|
121.58
|
7140
|
|
4/10/2013
|
121.68
|
121.69
|
121.16
|
121.24
|
9766
|
|
4/9/2013
|
122.13
|
122.23
|
121.81
|
121.92
|
10762
|
|
4/8/2013
|
122.60
|
122.69
|
122.01
|
122.03
|
8748
|
|
4/5/2013
|
122.69
|
122.81
|
122.50
|
122.57
|
8863
|
|
4/4/2013
|
121.62
|
122.08
|
121.62
|
122.06
|
27454
|
|
4/3/2013
|
121.28
|
121.62
|
121.26
|
121.49
|
8033
|
|
4/2/2013
|
121.30
|
121.36
|
121.06
|
121.18
|
13139
|
|
4/1/2013
|
121.02
|
121.41
|
121.02
|
121.24
|
46592
|
|
3/28/2013
|
121.22
|
121.29
|
121.05
|
121.27
|
11391
|
|
3/27/2013
|
121.22
|
121.38
|
121.10
|
121.32
|
6364
|
|
3/26/2013
|
120.73
|
120.96
|
120.62
|
120.95
|
6660
|
|
3/25/2013
|
120.78
|
121.04
|
120.71
|
120.88
|
6394
|
|
3/22/2013
|
120.79
|
120.94
|
120.60
|
120.87
|
10413
|
|
3/21/2013
|
120.75
|
120.82
|
120.61
|
120.66
|
7010
|
|
3/20/2013
|
120.79
|
120.88
|
120.55
|
120.60
|
10029
|
|
3/19/2013
|
120.95
|
121.13
|
120.91
|
120.94
|
7016
|
|
3/18/2013
|
120.85
|
120.96
|
120.77
|
120.82
|
8294
|
|
3/15/2013
|
120.39
|
120.61
|
120.38
|
120.56
|
7418
|
|
3/14/2013
|
120.07
|
120.51
|
120.05
|
120.40
|
9005
|
|
3/13/2013
|
120.02
|
120.27
|
120.00
|
120.19
|
9619
|
|
3/12/2013
|
120.17
|
120.28
|
120.12
|
120.16
|
11507
|
|
3/11/2013
|
120.03
|
120.15
|
119.93
|
119.94
|
10621
|
|
3/8/2013
|
120.01
|
120.22
|
119.89
|
120.00
|
29002
|
|
3/7/2013
|
120.57
|
120.62
|
120.35
|
120.39
|
5940
|
|
3/6/2013
|
120.87
|
120.98
|
120.75
|
120.84
|
6650
|
|
3/5/2013
|
121.07
|
121.18
|
120.98
|
121.11
|
33792
|
|
3/4/2013
|
121.21
|
121.30
|
121.09
|
121.14
|
9645
|
|
3/1/2013
|
120.94
|
121.52
|
120.92
|
121.52
|
40437
|
|
2/28/2013
|
120.81
|
121.01
|
120.78
|
121.01
|
12551
|
|
2/27/2013
|
121.06
|
121.06
|
120.66
|
120.74
|
10332
|
|
2/26/2013
|
120.76
|
121.06
|
120.71
|
120.74
|
7689
|
|
2/25/2013
|
120.19
|
121.05
|
120.17
|
121.03
|
7702
|
|
2/22/2013
|
120.31
|
120.47
|
120.30
|
120.43
|
7589
|
|
2/21/2013
|
120.18
|
120.29
|
120.07
|
120.17
|
12530
|
|
2/20/2013
|
119.92
|
120.23
|
119.89
|
120.02
|
11179
|
|
2/19/2013
|
120.19
|
120.24
|
119.96
|
119.99
|
10963
|
|
2/15/2013
|
120.13
|
120.20
|
119.90
|
120.05
|
9179
|
|
2/14/2013
|
120.33
|
120.50
|
120.20
|
120.38
|
6334
|
|
2/13/2013
|
120.18
|
120.33
|
120.04
|
120.17
|
11086
|
|
2/12/2013
|
120.40
|
120.59
|
120.37
|
120.51
|
7499
|
|
2/11/2013
|
120.49
|
120.69
|
120.49
|
120.52
|
7336
|
|
2/8/2013
|
120.71
|
120.73
|
120.41
|
120.61
|
14001
|
|
2/7/2013
|
120.65
|
121.03
|
120.65
|
120.65
|
8264
|
|
2/6/2013
|
120.68
|
120.84
|
120.59
|
120.76
|
33833
|
|
2/5/2013
|
120.56
|
120.63
|
120.44
|
120.62
|
9788
|
|
2/4/2013
|
120.59
|
121.01
|
120.59
|
120.97
|
28991
|
|
2/1/2013
|
121.05
|
121.15
|
120.18
|
120.19
|
41251
|
|
1/31/2013
|
120.56
|
120.86
|
120.44
|
120.78
|
16578
|
|
1/30/2013
|
120.26
|
120.50
|
120.12
|
120.42
|
15403
|
|
1/29/2013
|
120.63
|
120.74
|
120.36
|
120.38
|
8071
|
|
1/28/2013
|
120.38
|
120.60
|
120.33
|
120.60
|
13739
|
|
1/25/2013
|
121.00
|
121.05
|
120.63
|
120.76
|
11416
|
|
1/24/2013
|
121.30
|
121.38
|
121.02
|
121.27
|
9473
|
|
1/23/2013
|
121.38
|
121.50
|
121.32
|
121.34
|
11563
|
|
1/22/2013
|
121.13
|
121.42
|
121.11
|
121.32
|
6347
|
|
1/18/2013
|
121.17
|
121.38
|
121.14
|
121.34
|
8920
|
|
1/17/2013
|
121.20
|
121.21
|
121.00
|
121.14
|
5969
|
|
1/16/2013
|
121.38
|
121.46
|
121.26
|
121.35
|
9686
|
|
1/15/2013
|
121.43
|
121.60
|
121.37
|
121.38
|
6541
|
|
1/14/2013
|
121.33
|
121.35
|
121.15
|
121.30
|
7092
|
|
1/11/2013
|
120.94
|
121.26
|
120.83
|
121.26
|
6911
|
|
1/10/2013
|
121.18
|
121.26
|
121.03
|
121.15
|
10179
|
|
1/9/2013
|
121.05
|
121.39
|
121.05
|
121.26
|
6923
|
|
1/8/2013
|
120.98
|
121.16
|
120.98
|
121.04
|
8993
|
|
1/7/2013
|
120.51
|
120.95
|
120.49
|
120.87
|
12376
|
|
1/4/2013
|
120.38
|
120.50
|
120.17
|
120.46
|
9406
|
|
1/3/2013
|
121.19
|
121.26
|
120.38
|
120.51
|
36223
|
|
1/2/2013
|
121.17
|
121.36
|
121.13
|
121.34
|
28050
|
|
12/31/2012
|
121.95
|
121.99
|
121.21
|
121.41
|
15179
|
