TIPS Bond Ishares ETF (NY: TIP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	103.47	103.56	103.26	103.47	6,400,155	-0.19(-0.18%)
Nov 29, 2023	103.47	103.73	103.39	103.66	3,677,267	+0.41(+0.40%)
Nov 28, 2023	102.67	103.28	102.66	103.25	3,295,197	+0.40(+0.39%)
Nov 27, 2023	102.69	102.85	102.55	102.84	2,268,948	+0.34(+0.33%)
Nov 24, 2023	102.66	102.72	102.49	102.51	506,484	-0.43(-0.42%)
Nov 22, 2023	102.89	102.96	102.61	102.94	1,418,583	+0.10(+0.10%)
Nov 21, 2023	102.95	103.03	102.59	102.84	7,168,513	-0.22(-0.21%)
Nov 20, 2023	102.60	103.08	102.59	103.06	1,536,618	+0.30(+0.30%)
Nov 17, 2023	102.83	102.88	102.58	102.75	2,108,111	+0.11(+0.11%)
Nov 16, 2023	102.48	102.78	102.48	102.65	2,582,315	+0.37(+0.37%)
Nov 15, 2023	102.37	102.38	102.07	102.27	2,397,397	-0.44(-0.43%)
Nov 14, 2023	102.72	102.93	102.58	102.72	2,840,634	+0.84(+0.82%)
Nov 13, 2023	101.61	101.91	101.50	101.88	1,351,783	-0.07(-0.07%)
Nov 10, 2023	102.12	102.16	101.84	101.95	2,971,410	+0.04(+0.04%)
Nov 09, 2023	102.58	102.63	101.84	101.91	2,366,642	-0.87(-0.84%)
Nov 08, 2023	102.48	102.79	102.44	102.77	1,865,764	+0.23(+0.22%)
Nov 07, 2023	102.40	102.68	102.35	102.55	1,626,936	+0.28(+0.27%)
Nov 06, 2023	102.37	102.42	102.12	102.27	2,394,679	-0.27(-0.26%)
Nov 03, 2023	102.75	102.92	102.51	102.54	3,607,379	+0.52(+0.51%)
Nov 02, 2023	102.11	102.28	101.84	102.02	2,917,333	+0.46(+0.46%)
Nov 01, 2023	100.84	101.59	100.79	101.55	3,298,312	+0.88(+0.87%)
Oct 31, 2023	100.97	101.11	100.65	100.68	5,329,377	-0.25(-0.25%)
Oct 30, 2023	100.74	101.03	100.65	100.93	1,615,518	-0.16(-0.15%)
Oct 27, 2023	100.89	101.10	100.72	101.09	2,696,674	+0.15(+0.15%)
Oct 26, 2023	100.51	100.98	100.46	100.94	1,982,887	+0.54(+0.54%)
Oct 25, 2023	100.50	100.54	100.28	100.40	2,313,177	-0.42(-0.42%)
Oct 24, 2023	100.65	100.85	100.43	100.82	3,232,408	+0.09(+0.09%)
Oct 23, 2023	100.34	100.81	100.21	100.74	2,687,475	+0.02(+0.02%)
Oct 20, 2023	100.56	100.82	100.51	100.72	3,371,169	+0.30(+0.30%)
Oct 19, 2023	100.27	100.77	100.27	100.41	12,273,162	-0.09(-0.09%)
Oct 18, 2023	100.65	100.77	100.32	100.50	1,608,629	-0.21(-0.21%)
Oct 17, 2023	100.65	100.84	100.49	100.72	1,971,554	-0.49(-0.48%)
Oct 16, 2023	101.13	101.25	101.03	101.21	1,570,829	-0.29(-0.29%)
Oct 13, 2023	101.64	101.71	101.39	101.50	2,515,921	+0.66(+0.65%)
Oct 12, 2023	101.39	101.47	100.70	100.84	2,912,798	-0.65(-0.64%)
Oct 11, 2023	101.33	101.52	101.22	101.49	2,151,368	+0.45(+0.45%)
Oct 10, 2023	100.73	101.16	100.63	101.04	3,788,729	+0.04(+0.04%)
Oct 09, 2023	100.54	101.05	100.47	101.00	1,454,028	+0.99(+0.99%)
Oct 06, 2023	99.70	100.27	99.64	100.01	2,210,466	-0.36(-0.36%)
Oct 05, 2023	100.58	100.64	100.36	100.37	2,331,420	-0.15(-0.15%)
Oct 04, 2023	100.31	100.56	100.19	100.52	2,700,402	+0.44(+0.44%)
Oct 03, 2023	100.57	100.70	100.04	100.08	5,110,105	-0.72(-0.71%)
Oct 02, 2023	101.11	101.22	100.74	100.80	6,803,395	-0.61(-0.61%)
Sep 29, 2023	101.88	102.00	101.30	101.41	5,808,667	-0.20(-0.20%)
Sep 28, 2023	100.99	101.64	100.79	101.61	1,748,778	+0.52(+0.51%)
Sep 27, 2023	101.49	101.56	100.90	101.10	2,188,794	-0.17(-0.16%)
Sep 26, 2023	101.58	101.61	101.19	101.26	2,259,110	-0.25(-0.25%)
Sep 25, 2023	101.78	101.69	101.51	101.52	1,820,666	-0.77(-0.75%)
Sep 22, 2023	102.04	102.39	101.99	102.29	1,679,161	+0.35(+0.35%)
Sep 21, 2023	102.06	102.21	101.91	101.94	6,389,647	-0.54(-0.53%)
Sep 20, 2023	102.87	103.01	102.48	102.48	1,859,889	-0.22(-0.21%)
Sep 19, 2023	102.85	102.95	102.68	102.69	2,365,758	-0.29(-0.28%)
Sep 18, 2023	102.74	103.00	102.71	102.98	1,556,055	+0.21(+0.21%)
Sep 15, 2023	102.85	102.96	102.72	102.77	1,863,693	-0.25(-0.25%)
Sep 14, 2023	103.19	103.27	102.94	103.02	1,859,263	-0.17(-0.16%)
Sep 13, 2023	103.07	103.32	103.05	103.19	2,381,401	+0.14(+0.13%)
Sep 12, 2023	103.03	103.11	102.98	103.05	1,625,505	+0.05(+0.05%)
Sep 11, 2023	102.91	103.06	102.85	103.00	1,698,036	-0.10(-0.10%)
Sep 08, 2023	103.11	103.28	103.04	103.10	1,942,618	+0.23(+0.23%)
Sep 07, 2023	102.72	102.90	102.67	102.87	1,286,012	+0.37(+0.36%)
Sep 06, 2023	102.83	102.87	102.46	102.50	2,084,143	-0.16(-0.15%)
Sep 05, 2023	102.84	102.85	102.55	102.65	2,045,151	-0.20(-0.20%)