$114.13 +0.09 (%) iSh TIPS Bd Shs -

May. 25, 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
5/25/2016114.11114.20114.00114.13546,444
5/24/2016114.01114.13113.84114.04456,693
5/23/2016114.00114.23113.36114.15748,611
5/20/2016114.20114.35114.09114.09818,188
5/19/2016114.14114.33114.08114.15795,011
5/18/2016114.95114.98114.02114.201,320,620
5/17/2016115.16115.42115.13115.20781,233
5/16/2016115.14115.22115.06115.12704,499
5/13/2016115.06115.28114.96115.25835,485
5/12/2016114.87115.02114.72114.971,327,860
5/11/2016115.09115.42114.95115.053,774,150
5/10/2016115.02115.08114.68115.071,118,180
5/9/2016114.79114.83114.55114.721,020,590
5/6/2016115.02115.02114.58114.651,271,880
5/5/2016114.68115.07114.56115.052,363,870
5/4/2016114.70114.73114.44114.681,321,440
5/3/2016114.83114.83114.55114.552,645,800
5/2/2016114.66114.71114.30114.504,130,120
4/29/2016114.72115.09114.54114.88798,552
4/28/2016114.47114.96114.42114.931,822,250
4/27/2016114.06114.42113.74114.33677,912
4/26/2016113.81113.82113.59113.64816,845
4/25/2016113.93114.07113.69113.691,147,960
4/22/2016114.00114.09113.82113.82743,287
4/21/2016113.86114.03113.67113.89837,964
4/20/2016114.52114.80114.01114.03631,531
4/19/2016114.41114.57114.32114.51619,630
4/18/2016114.11114.32114.03114.31755,036
4/15/2016113.94114.42113.88114.33541,645
4/14/2016113.88114.54113.82113.921,222,490
4/13/2016113.98114.31113.91114.19809,672
4/12/2016114.34114.34114.03114.091,314,410
4/11/2016114.65114.88114.47114.57685,954
4/8/2016114.99114.99114.73114.86769,488
4/7/2016114.98115.14114.90115.091,217,310
4/6/2016114.80114.95114.39114.692,744,060
4/5/2016115.00115.11114.79114.991,817,000
4/4/2016114.86114.97114.74114.872,679,570
4/1/2016114.79114.88114.41114.732,303,570
3/31/2016114.60114.74114.46114.641,702,850
3/30/2016114.31114.54114.20114.52752,146
3/29/2016113.55114.50113.46114.451,761,160
3/28/2016113.15113.35113.08113.26877,474
3/24/2016113.27113.50113.12113.121,225,530
3/23/2016113.25113.55113.25113.38753,534
3/22/2016113.71113.71113.23113.261,028,980
3/21/2016113.40113.81113.23113.551,011,680
3/18/2016113.65113.78113.18113.521,320,170
3/17/2016113.12113.51113.00113.141,926,720
3/16/2016111.96112.90111.92112.89823,525
3/15/2016111.96112.09111.66111.70828,177
3/14/2016112.03112.17111.90111.92752,010
3/11/2016112.19112.19111.84112.05580,491
3/10/2016112.55112.68111.94112.091,119,660
3/9/2016112.26112.67112.24112.48664,074
3/8/2016112.47112.64112.37112.55763,826
3/7/2016112.44112.45112.04112.12807,474
3/4/2016112.86112.99112.37112.572,049,520
3/3/2016112.67113.05112.63112.921,068,790
3/2/2016112.22112.69112.22112.692,099,780
3/1/2016112.87112.99112.23112.453,510,570
2/29/2016112.49112.83112.36112.761,823,620
2/26/2016112.23112.47112.17112.38860,814
2/25/2016112.27112.83112.26112.671,431,320
2/24/2016112.15112.62112.08112.21708,660
2/23/2016111.27111.96111.27111.96497,361
2/22/2016111.47111.65111.36111.62493,422
2/19/2016111.33111.59111.18111.35659,445
2/18/2016111.08111.46110.80111.26987,419
2/17/2016111.25111.27110.94110.95718,611
2/16/2016111.38111.53111.09111.141,349,910
2/12/2016111.84112.14111.45111.60626,681
2/11/2016111.86112.21111.66112.021,290,390
2/10/2016111.37111.71111.35111.63795,334
2/9/2016111.41111.46110.92111.22652,077
2/8/2016111.47111.83111.40111.47782,400
2/5/2016111.48111.62111.32111.39554,809
2/4/2016111.76111.91111.57111.70608,160
2/3/2016111.71112.24111.58111.68822,814
2/2/2016111.48111.65111.43111.541,061,820
2/1/2016111.26111.41111.04111.201,366,720
1/29/2016111.41111.55111.22111.401,017,240
1/28/2016110.77111.05110.68110.951,020,490
1/27/2016110.28110.79109.90110.72567,247
1/26/2016110.32110.56110.23110.44415,130
1/25/2016110.09110.22110.05110.16810,599
1/22/2016109.77110.07109.77109.951,215,190
1/21/2016110.32110.43109.79109.791,344,270
1/20/2016110.47110.63110.09110.19784,276
1/19/2016110.19110.40110.05110.13967,863
1/15/2016110.52110.65110.21110.24851,385
1/14/2016110.27110.45110.12110.241,006,220
1/13/2016110.02110.59110.00110.34544,610
1/12/2016109.91110.36109.84110.11799,111
1/11/2016110.10110.24109.78109.81758,649
1/8/2016110.13110.43110.11110.39587,326
1/7/2016110.32110.43110.13110.30877,622
1/6/2016110.12110.42110.06110.39418,180
1/5/2016109.88110.13109.82110.04647,991
1/4/2016110.22110.37109.99110.111,356,210
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center