$113.43 +0.10 (%) iSh TIPS Bd Shs -

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TIP historical data

Date Open High Low Close Volume
12/6/2016113.14113.36113.03113.332,123,140
12/5/2016112.99113.53112.78113.111,701,490
12/2/2016113.18113.45112.91112.951,330,620
12/1/2016112.85113.16112.63112.898,524,340
11/30/2016113.09113.61112.99113.462,367,620
11/29/2016112.93113.46112.83113.401,593,690
11/28/2016113.47113.58113.19113.291,350,990
11/25/2016113.43113.45113.00113.121,007,640
11/23/2016113.31113.46112.91113.311,824,200
11/21/2016113.59113.69113.46113.592,991,830
11/18/2016113.65113.71113.13113.322,542,770
11/17/2016113.93113.98113.45113.491,901,090
11/16/2016113.35113.78113.25113.681,426,000
11/15/2016113.79113.97113.44113.441,919,970
11/14/2016114.15114.15113.31113.372,709,660
11/11/2016114.73114.74114.20114.252,395,230
11/10/2016114.90115.31114.57114.573,905,940
11/9/2016115.81115.81114.72114.772,309,180
11/8/2016115.84115.86115.54115.631,208,190
11/7/2016115.70115.87115.65115.831,904,970
11/4/2016115.71115.91115.63115.891,724,140
11/3/2016115.80115.82115.53115.592,430,980
11/2/2016115.96116.05115.80115.924,758,660
11/1/2016115.60115.97115.50115.876,073,460
10/31/2016115.77115.86115.67115.862,417,250
10/28/2016115.55115.74115.47115.642,316,530
10/27/2016115.81115.81115.45115.511,716,500
10/26/2016115.89116.11115.78116.01926,089
10/25/2016115.92116.16115.87116.131,259,550
10/24/2016116.13116.13115.79115.95947,672
10/21/2016116.21116.21115.97116.13690,381
10/20/2016116.30116.30116.00116.00824,409
10/19/2016115.90116.19115.86116.18910,922
10/18/2016115.84116.08115.80116.02888,696
10/17/2016115.74115.99115.72115.95616,567
10/14/2016115.40115.70115.40115.43753,465
10/13/2016115.47115.73115.36115.54727,670
10/12/2016115.35115.46115.23115.36627,079
10/11/2016115.57115.65115.37115.40839,602
10/10/2016115.65115.58115.38115.49912,468
10/7/2016115.78115.87115.45115.65990,066
10/6/2016115.73115.84115.56115.68820,144
10/5/2016115.90115.90115.58115.621,071,590
10/4/2016116.48116.48115.79115.813,761,680
10/3/2016116.63116.63116.34116.382,319,400
9/30/2016116.51116.58116.24116.491,450,220
9/29/2016116.33116.68116.25116.49973,204
9/28/2016116.47116.70116.46116.511,517,410
9/27/2016116.28116.37116.08116.37953,076
9/26/2016116.37116.41116.18116.27813,709
9/23/2016116.06116.30115.98116.22768,390
9/22/2016115.57116.00115.55115.90746,852
9/21/2016114.78115.36114.72115.33842,634
9/20/2016114.87115.04114.74114.79485,219
9/19/2016115.04115.05114.76114.81517,843
9/16/2016115.10115.11114.84114.951,003,230
9/15/2016114.62114.85114.47114.76764,910
9/14/2016114.66114.91114.60114.79688,128
9/13/2016115.18115.24114.37114.611,087,820
9/12/2016114.98115.26114.84115.12776,051
9/9/2016115.34115.35115.08115.08863,404
9/8/2016116.23116.32115.79115.88668,024
9/7/2016116.41116.43116.21116.29811,775
9/6/2016115.64116.28115.53116.141,671,230
9/2/2016115.68115.69115.34115.591,089,330
9/1/2016115.38115.83115.33115.723,705,560
8/31/2016115.87116.17115.85116.04690,939
8/30/2016116.12116.13115.95116.02579,457
8/29/2016115.93116.12115.83116.12696,519
8/26/2016116.48116.76115.62115.701,004,480
8/25/2016116.12116.32116.01116.151,819,610
8/24/2016116.54116.54116.21116.21914,175
8/23/2016116.37116.44116.22116.391,067,800
8/22/2016116.18116.31116.05116.23576,610
8/19/2016116.00116.06115.76115.99501,262
8/18/2016116.15116.34116.03116.18895,725
8/17/2016115.71116.04115.62115.98509,484
8/16/2016115.50115.72115.46115.63800,590
8/15/2016116.05116.16115.79115.79604,734
8/12/2016116.28116.34116.08116.091,798,160
8/11/2016116.08116.11115.71115.79691,233
8/10/2016116.18116.24116.04116.10883,824
8/9/2016115.79116.10115.72116.07633,021
8/8/2016115.78116.00115.63115.79881,265
8/5/2016115.86115.96115.64115.71628,924
8/4/2016116.02116.36115.93115.99591,008
8/3/2016115.38115.56115.11115.51968,519
8/2/2016115.37115.59115.18115.181,182,510
8/1/2016116.12116.17115.73115.753,330,820
7/29/2016116.95117.08116.83116.90971,805
7/28/2016116.46116.68116.27116.641,113,330
7/27/2016116.17116.48115.98116.48714,230
7/26/2016116.01116.05115.73116.03928,778
7/25/2016116.06116.10115.83115.83770,015
7/22/2016115.97116.19115.66116.08820,558
7/21/2016115.88116.27115.78116.18645,943
7/20/2016116.07116.22115.86116.13789,601
7/19/2016116.49116.52116.27116.341,040,110
7/18/2016116.44116.56116.22116.33928,189
7/15/2016116.33116.44116.22116.412,211,580
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center