$113.31 0.00 (%) iSh TIPS Bd Shs - NYSEARCA

Nov. 26, 2014 | 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
11/26/2014113.36113.44113.27113.31421,834
11/25/2014113.08113.33112.99113.25484,734
11/24/2014112.87113.17112.87113.15446,767
11/21/2014112.89113.09112.89113.06379,195
11/20/2014112.85112.88112.48112.72306,884
11/19/2014112.56112.78112.33112.43375,701
11/18/2014112.86112.91112.76112.91564,981
11/17/2014113.20113.23112.78112.81417,441
11/14/2014112.78113.22112.71113.20462,003
11/13/2014112.97113.05112.82112.91269,101
11/12/2014113.25113.36112.96113.04451,760
11/11/2014113.15113.22113.03113.20200,807
11/10/2014113.60113.62113.15113.22444,768
11/7/2014113.15113.63113.14113.62693,065
11/6/2014113.00113.13112.91112.961,014,230
11/5/2014112.84113.15112.82113.15370,432
11/4/2014113.01113.24112.88113.041,765,860
11/3/2014113.00113.08112.70113.082,289,200
10/31/2014113.15113.27112.96113.08430,344
10/30/2014113.03113.24112.98112.99297,156
10/29/2014113.25113.32112.67113.03326,112
10/28/2014113.15113.33113.01113.18437,888
10/27/2014113.23113.40113.18113.23364,078
10/24/2014113.32113.49113.14113.29409,414
10/23/2014113.55113.58113.20113.35448,936
10/22/2014113.88113.96113.68113.76389,581
10/21/2014113.81113.97113.72113.81573,046
10/20/2014114.27114.27113.91114.04271,383
10/17/2014113.99114.23113.82114.00360,232
10/16/2014114.64114.69113.95114.04455,006
10/15/2014114.05116.25113.93114.18909,881
10/14/2014114.02114.16113.79114.05411,477
10/13/2014113.97114.38113.72114.32410,890
10/10/2014113.59113.80113.55113.79307,035
10/9/2014113.75113.89113.45113.48254,153
10/8/2014112.97113.66112.76113.60753,440
10/7/2014112.75113.10112.66112.98501,926
10/6/2014112.46112.62112.36112.511,593,610
10/3/2014112.49112.56112.28112.41631,557
10/2/2014112.80112.92112.56112.592,814,270
10/1/2014112.47113.01112.47112.871,272,640
9/30/2014112.13112.36112.06112.07487,976
9/29/2014112.27112.34112.14112.193,329,830
9/26/2014112.40112.40112.06112.11338,929
9/25/2014112.50112.72112.45112.69672,809
9/24/2014112.42112.54112.19112.28927,041
9/23/2014112.13112.40112.10112.38571,145
9/22/2014112.15112.18111.86111.961,131,370
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center