Skip to main content

0-5 Year TIPS Bond Ishares ETF (NY: STIP )

99.26 +0.20 (+0.20%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 94.95 95.17 94.92 95.12 643,220 +0.40(+0.43%)
Mar 30, 2023 94.84 94.91 94.72 94.72 1,083,338 +0.01(+0.01%)
Mar 29, 2023 94.75 94.87 94.71 94.71 1,148,145 -0.04(-0.04%)
Mar 28, 2023 94.58 94.84 94.58 94.75 1,026,790 +0.20(+0.21%)
Mar 27, 2023 94.79 94.79 94.55 94.55 659,696 -0.38(-0.40%)
Mar 24, 2023 95.17 95.25 94.92 94.93 1,753,902 -0.15(-0.16%)
Mar 23, 2023 94.99 95.13 94.91 95.08 1,644,010 +0.21(+0.22%)
Mar 22, 2023 94.28 94.99 94.25 94.87 1,507,776 +0.69(+0.73%)
Mar 21, 2023 94.21 94.43 94.16 94.18 809,216 -0.17(-0.18%)
Mar 20, 2023 94.46 94.47 94.21 94.35 820,416 +0.02(+0.02%)
Mar 17, 2023 94.23 94.50 94.23 94.33 1,799,789 +0.22(+0.23%)
Mar 16, 2023 94.73 94.78 94.04 94.11 1,359,636 -0.30(-0.31%)
Mar 15, 2023 94.41 94.78 94.33 94.41 1,535,770 +0.35(+0.38%)
Mar 14, 2023 94.16 94.24 93.95 94.06 1,272,042 -0.11(-0.11%)
Mar 13, 2023 93.99 94.39 93.98 94.16 1,651,818 +0.59(+0.64%)
Mar 10, 2023 93.37 93.57 93.31 93.57 1,355,111 +0.49(+0.53%)
Mar 09, 2023 93.13 93.17 93.06 93.08 1,307,857 +0.18(+0.20%)
Mar 08, 2023 93.13 93.19 92.89 92.90 1,283,110 -0.23(-0.25%)
Mar 07, 2023 93.55 93.56 93.09 93.13 1,862,162 -0.47(-0.50%)
Mar 06, 2023 93.75 93.76 93.59 93.60 1,014,101 -0.09(-0.09%)
Mar 03, 2023 93.43 93.71 93.39 93.68 1,388,551 +0.30(+0.32%)
Mar 02, 2023 93.26 93.39 93.25 93.39 880,872 +0.15(+0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.