iSh TIPS Bd Shs  $112.04

down 0.00


19/9/2014 04:00 PM  |  NYSEARCA : TIP
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TIP historical data

Date Open High Low Close Volume
9/19/2014111.87112.08111.70112.04391,098
9/18/2014112.08112.11111.67111.71493,350
9/17/2014112.66112.72112.00112.00648,663
9/16/2014112.86112.96112.72112.76485,405
9/15/2014112.85112.92112.76112.79650,761
9/12/2014112.80112.92112.65112.66690,802
9/11/2014113.23113.39113.11113.11808,109
9/10/2014113.15113.21113.00113.061,861,130
9/9/2014113.61113.76113.48113.49541,997
9/8/2014114.29114.34113.75113.82320,794
9/5/2014114.46114.54114.06114.10327,829
9/4/2014114.54114.73114.19114.22312,104
9/3/2014114.36114.68114.31114.651,067,510
9/2/2014114.62114.62114.43114.441,123,910
8/29/2014115.33115.44115.18115.25430,470
8/28/2014115.52115.54115.25115.36243,872
8/27/2014115.17115.25115.02115.18467,068
8/26/2014115.14115.18114.90114.97658,342
8/25/2014115.00115.07114.86115.06249,231
8/22/2014115.07115.17114.64114.92406,231
8/21/2014114.73115.07114.73114.97397,332
8/20/2014115.00115.06114.65114.75409,556
8/19/2014115.52115.52114.97115.09424,338
8/18/2014115.56115.60115.22115.30514,252
8/15/2014115.52116.14115.51115.75514,788
8/14/2014115.58115.62115.31115.47458,432
8/13/2014115.12115.38115.04115.35351,614
8/12/2014115.32115.35115.01115.02626,501
8/11/2014115.44115.50115.28115.37348,501
8/8/2014115.48115.72115.25115.36349,853
8/7/2014115.05115.48114.91115.46329,181
8/6/2014115.22115.28114.95114.96470,759
8/5/2014114.68115.05114.50114.95541,367
8/4/2014115.05115.13114.79114.82822,288
8/1/2014114.78115.09114.41114.99687,296
7/31/2014114.72115.19114.65114.91585,769
7/30/2014115.34115.39114.93114.95673,552
7/29/2014115.73115.74115.46115.71291,530
7/28/2014115.57115.68115.39115.54844,412
7/25/2014115.51115.68115.44115.67226,339
7/24/2014115.09115.20114.99115.17290,219
7/23/2014115.43115.53115.35115.38426,805
7/22/2014115.41115.43115.21115.39289,316
7/21/2014115.43115.65115.39115.49670,754
7/18/2014115.45115.45115.13115.28390,900
7/17/2014115.11115.54114.94115.50542,878
7/16/2014114.79114.86114.70114.78511,742
7/15/2014114.97115.20114.72114.81356,802
7/14/2014115.19115.22114.98115.06331,313
7/11/2014115.32115.43115.25115.29804,355
7/10/2014115.32115.34115.03115.12346,870
7/9/2014114.66115.07114.57114.98517,345
7/8/2014114.55114.80114.55114.70324,423
7/7/2014114.24114.44114.23114.33466,353
7/3/2014113.86114.14113.80114.11308,889
7/2/2014114.30114.33114.01114.02596,727
7/1/2014114.76114.82114.51114.56494,970
6/30/2014115.45115.45115.26115.36358,075
6/27/2014115.50115.55115.30115.35212,157
6/26/2014115.28115.46115.21115.31315,410
6/25/2014115.21115.30115.03115.09466,797
6/24/2014114.80115.05114.64115.04374,880
6/20/2014114.25114.62114.24114.62377,217
6/19/2014114.64114.70114.06114.20339,631
6/18/2014113.94114.40113.93114.36282,167
6/17/2014114.00114.02113.73113.80275,424
6/16/2014113.91114.04113.79113.96369,181
6/13/2014113.67114.00113.61113.85316,568
6/12/2014113.80114.16113.73114.04794,816
6/11/2014113.68113.80113.60113.70244,571
6/10/2014113.58113.70113.51113.59673,282
6/9/2014113.69113.85113.59113.78304,492
6/6/2014114.11114.14113.71113.79518,254
6/5/2014113.59113.92113.55113.79880,550
6/4/2014113.74113.80113.45113.50827,766
6/3/2014114.23114.24113.73113.80780,648
6/2/2014114.78114.89114.36114.472,089,780
5/30/2014115.73115.83115.58115.59804,739
5/29/2014115.95116.34115.85115.86329,836
5/28/2014115.56115.95115.56115.91366,577
5/27/2014115.20115.30114.98115.28538,711
5/23/2014115.12115.30115.06115.21426,231
5/22/2014114.65115.00114.57114.94396,265
5/21/2014114.70114.78114.55114.76410,340
5/20/2014114.62114.92114.51114.83434,769
5/19/2014115.11115.15114.58114.61503,685
5/16/2014115.14115.25114.94114.95573,469
5/15/2014114.82115.24114.82115.07568,118
5/13/2014113.77113.89113.65113.89475,531
5/12/2014113.82113.82113.47113.60817,693
5/8/2014113.85114.11113.75113.98283,316
5/7/2014113.77113.91113.60113.82274,895
5/6/2014113.94113.94113.70113.75583,651
5/5/2014114.11114.13113.73113.79332,860
5/2/2014113.52114.16113.44114.031,284,520
5/1/2014113.42113.88113.40113.73559,724
4/30/2014113.26113.59113.12113.58756,970
4/29/2014112.97113.18112.91113.14372,197
4/28/2014113.48113.53113.18113.21297,593
4/25/2014113.61113.85113.51113.55258,975
Trading Center