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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	81.50	81.52	81.37	81.44	29,977	-0.07(-0.09%)
Mar 29, 2012	81.56	81.56	81.47	81.51	33,647	+0.03(+0.04%)
Mar 28, 2012	81.50	81.51	81.43	81.48	11,439	-0.05(-0.06%)
Mar 27, 2012	81.41	81.53	81.41	81.53	21,668	+0.13(+0.16%)
Mar 26, 2012	81.46	81.46	81.35	81.39	24,790	-0.02(-0.02%)
Mar 23, 2012	81.37	81.41	81.29	81.41	12,873	+0.06(+0.08%)
Mar 22, 2012	81.42	81.43	81.32	81.35	26,634	-0.06(-0.07%)
Mar 21, 2012	81.38	81.43	81.38	81.40	46,306	+0.02(+0.02%)
Mar 20, 2012	81.46	81.71	81.34	81.38	99,250	-0.09(-0.11%)
Mar 19, 2012	81.49	81.67	81.41	81.47	80,698	-0.07(-0.09%)
Mar 16, 2012	81.47	81.55	81.42	81.54	21,541	-0.06(-0.08%)
Mar 15, 2012	81.57	81.64	81.55	81.61	34,201	+0.09(+0.12%)
Mar 14, 2012	81.69	81.69	81.50	81.51	35,830	-0.20(-0.25%)
Mar 13, 2012	81.72	81.80	81.68	81.72	48,517	-0.01(-0.01%)
Mar 12, 2012	81.76	82.24	81.67	81.72	55,019	+0.00(+0.00%)
Mar 09, 2012	81.67	81.72	81.59	81.72	17,615	+0.10(+0.13%)
Mar 08, 2012	81.66	81.67	81.60	81.62	24,639	+0.02(+0.02%)
Mar 07, 2012	81.59	81.62	81.55	81.60	41,415	+0.02(+0.03%)
Mar 06, 2012	81.57	81.65	81.56	81.58	69,739	+0.06(+0.07%)
Mar 05, 2012	81.60	81.61	81.50	81.53	14,220	-0.06(-0.08%)
Mar 02, 2012	81.58	81.60	81.49	81.59	32,920	+0.09(+0.11%)
Mar 01, 2012	81.41	81.55	81.39	81.50	36,244	-0.02(-0.03%)
Feb 29, 2012	81.54	81.56	81.42	81.53	52,268	-0.05(-0.06%)
Feb 28, 2012	81.63	81.68	81.57	81.57	9,171	-0.10(-0.13%)
Feb 27, 2012	81.69	81.69	81.60	81.68	60,673	+0.07(+0.08%)
Feb 24, 2012	81.60	81.64	81.54	81.61	20,185	-0.03(-0.04%)
Feb 23, 2012	81.54	81.64	81.52	81.64	16,491	+0.13(+0.16%)
Feb 22, 2012	81.37	81.52	81.35	81.51	62,377	+0.15(+0.18%)
Feb 21, 2012	81.30	81.37	81.28	81.36	57,919	+0.06(+0.07%)
Feb 17, 2012	81.30	81.31	81.21	81.31	19,673	+0.00(+0.00%)
Feb 16, 2012	81.24	81.35	81.16	81.31	15,388	-0.01(-0.01%)
Feb 15, 2012	81.27	81.38	81.27	81.31	19,579	-0.02(-0.02%)
Feb 14, 2012	81.31	81.33	81.26	81.33	8,651	+0.03(+0.04%)
Feb 13, 2012	81.25	81.31	81.20	81.30	21,828	+0.02(+0.03%)
Feb 10, 2012	81.19	81.27	81.14	81.27	9,549	+0.05(+0.06%)
Feb 09, 2012	81.28	81.28	81.18	81.23	17,110	-0.03(-0.04%)
Feb 08, 2012	81.29	81.29	81.22	81.26	20,638	-0.02(-0.02%)
Feb 07, 2012	81.32	81.37	81.27	81.27	21,063	-0.03(-0.04%)
Feb 06, 2012	81.24	81.32	81.21	81.31	22,292	+0.07(+0.09%)
Feb 03, 2012	81.31	81.32	81.19	81.23	11,922	-0.13(-0.16%)
Feb 02, 2012	81.34	81.38	81.29	81.37	34,281	+0.02(+0.02%)
Feb 01, 2012	81.28	81.36	81.21	81.35	38,326	+0.10(+0.12%)
Jan 31, 2012	81.25	81.29	81.19	81.25	32,043	+0.03(+0.03%)
Jan 30, 2012	81.25	81.27	81.22	81.23	219,411	-0.02(-0.03%)
Jan 27, 2012	81.32	81.32	81.16	81.25	33,509	+0.10(+0.13%)
Jan 26, 2012	81.25	81.27	81.15	81.15	11,612	+0.13(+0.16%)
Jan 25, 2012	80.75	81.06	80.73	81.02	3,896	+0.29(+0.36%)
Jan 24, 2012	80.75	80.80	80.69	80.73	16,295	+0.01(+0.01%)
Jan 23, 2012	80.68	80.72	80.68	80.72	14,622	-0.01(-0.01%)
Jan 20, 2012	80.83	80.83	80.69	80.73	15,845	-0.09(-0.11%)
Jan 19, 2012	80.79	80.83	80.73	80.82	26,449	+0.02(+0.02%)
Jan 18, 2012	80.85	80.85	80.76	80.80	14,679	-0.01(-0.01%)
Jan 17, 2012	80.82	80.82	80.73	80.81	11,494	+0.11(+0.14%)
Jan 13, 2012	80.75	80.75	80.68	80.70	16,119	+0.01(+0.01%)
Jan 12, 2012	80.71	80.75	79.12	80.69	80,164	+0.02(+0.03%)
Jan 11, 2012	80.71	80.72	80.65	80.67	52,479	-0.02(-0.03%)
Jan 10, 2012	80.75	81.68	80.62	80.69	37,246	-0.06(-0.07%)
Jan 09, 2012	80.72	80.81	80.69	80.75	29,444	+0.00(+0.00%)
Jan 06, 2012	80.76	80.81	80.73	80.75	12,807	+0.04(+0.05%)
Jan 05, 2012	80.68	80.71	80.62	80.71	12,988	+0.13(+0.17%)
Jan 04, 2012	80.53	80.60	80.50	80.57	7,586	+0.17(+0.21%)
Dec 30, 2011	80.44	80.53	80.39	80.41	16,120	-0.11(-0.14%)
Dec 29, 2011	80.35	80.53	80.35	80.52	15,976	+0.14(+0.18%)
Dec 28, 2011	80.33	80.42	80.33	80.38	10,975	+0.05(+0.06%)
Dec 27, 2011	80.40	80.48	80.33	80.33	90,198	-0.09(-0.11%)
Dec 23, 2011	80.40	82.60	80.35	80.42	60,592	-0.14(-0.18%)
Dec 21, 2011	80.66	80.68	80.50	80.56	30,677	-0.08(-0.10%)
Dec 20, 2011	80.42	80.65	80.42	80.64	129,331	+0.11(+0.14%)
Dec 19, 2011	80.47	80.56	80.42	80.53	26,030	+0.05(+0.06%)
Dec 16, 2011	80.49	80.53	80.41	80.48	24,977	-0.00(-0.00%)
Dec 15, 2011	80.49	80.52	80.42	80.48	20,425	-0.04(-0.05%)
Dec 14, 2011	80.59	80.59	80.49	80.52	36,683	-0.09(-0.11%)
Dec 13, 2011	80.60	80.71	80.59	80.60	22,890	-0.09(-0.12%)
Dec 12, 2011	80.67	80.71	80.60	80.70	22,523	+0.07(+0.09%)
Dec 09, 2011	80.70	80.76	80.61	80.63	11,957	-0.07(-0.09%)
Dec 08, 2011	80.76	80.76	80.64	80.70	33,236	-0.05(-0.06%)
Dec 07, 2011	80.68	80.75	80.66	80.75	11,534	+0.03(+0.04%)
Dec 06, 2011	80.71	80.75	80.68	80.71	6,923	-0.06(-0.07%)
Dec 05, 2011	80.73	80.78	80.71	80.77	6,271	-0.04(-0.05%)
Dec 02, 2011	80.68	80.81	80.66	80.81	44,220	+0.09(+0.11%)
Dec 01, 2011	80.81	80.81	80.69	80.72	23,861	-0.06(-0.07%)
Nov 30, 2011	80.81	80.86	80.73	80.78	65,794	+0.11(+0.14%)
Nov 29, 2011	80.56	80.71	80.56	80.67	15,399	+0.09(+0.11%)
Nov 28, 2011	80.60	80.65	80.56	80.58	3,956	+0.01(+0.01%)
Nov 25, 2011	80.60	80.60	80.49	80.57	4,203	-0.00(-0.00%)
Nov 23, 2011	80.55	80.64	80.49	80.57	13,143	+0.07(+0.09%)
Nov 22, 2011	80.52	80.55	80.42	80.50	15,052	-0.02(-0.03%)
Nov 21, 2011	80.60	80.61	80.49	80.53	9,961	-0.03(-0.04%)
Nov 18, 2011	80.63	80.63	80.53	80.56	3,048	-0.01(-0.01%)
Nov 17, 2011	80.60	80.62	80.49	80.57	58,899	-0.12(-0.15%)
Nov 16, 2011	80.76	80.76	80.68	80.68	12,679	-0.17(-0.21%)
Nov 15, 2011	81.01	81.01	80.83	80.86	30,450	-0.19(-0.23%)
Nov 14, 2011	81.15	81.15	81.00	81.05	8,873	-0.01(-0.01%)
Nov 11, 2011	81.05	81.07	80.99	81.05	10,102	-0.07(-0.09%)
Nov 10, 2011	81.05	81.13	80.99	81.12	53,144	+0.10(+0.13%)
Nov 09, 2011	81.09	81.12	81.01	81.02	34,021	-0.06(-0.07%)
Nov 08, 2011	81.16	81.18	81.05	81.08	18,653	-0.10(-0.12%)
Nov 07, 2011	81.09	81.27	81.09	81.18	16,596	+0.05(+0.06%)
Nov 04, 2011	81.17	81.17	81.07	81.13	116,024	+0.03(+0.04%)
Nov 03, 2011	81.07	81.10	81.01	81.10	60,682	+0.00(+0.00%)
Nov 02, 2011	81.00	81.13	80.96	81.10	25,762	+0.05(+0.06%)
Nov 01, 2011	80.87	81.05	80.83	81.05	29,519	+0.10(+0.13%)
Oct 31, 2011	80.87	80.96	80.87	80.95	16,696	+0.20(+0.24%)
Oct 28, 2011	80.74	80.83	80.68	80.75	67,558	+0.08(+0.10%)
Oct 27, 2011	80.63	81.06	80.59	80.68	15,864	+0.08(+0.09%)
Oct 26, 2011	80.50	80.64	80.50	80.60	12,283	-0.02(-0.03%)
Oct 25, 2011	80.45	80.63	80.45	80.62	21,283	+0.19(+0.24%)
Oct 24, 2011	80.41	80.44	80.39	80.43	23,631	+0.04(+0.05%)
Oct 21, 2011	80.42	80.45	80.38	80.38	68,596	+0.02(+0.02%)
Oct 20, 2011	80.36	80.41	80.29	80.37	6,111	-0.01(-0.01%)
Oct 19, 2011	80.30	80.42	80.30	80.38	19,320	-0.06(-0.08%)
Oct 18, 2011	80.31	80.44	80.31	80.44	16,580	+0.17(+0.22%)
Oct 17, 2011	80.18	80.27	80.13	80.27	29,210	+0.18(+0.22%)
Oct 14, 2011	80.03	80.14	79.99	80.09	10,831	+0.07(+0.09%)
Oct 13, 2011	80.00	80.09	79.97	80.02	35,668	+0.04(+0.05%)
Oct 12, 2011	79.90	79.98	79.90	79.97	39,721	+0.02(+0.03%)
Oct 11, 2011	80.02	80.03	79.93	79.95	10,279	+0.07(+0.09%)
Oct 10, 2011	79.93	79.93	79.84	79.88	21,335	-0.16(-0.20%)
Oct 07, 2011	80.08	80.09	80.04	80.04	7,795	+0.04(+0.05%)
Oct 06, 2011	79.93	80.05	79.93	80.01	14,668	+0.08(+0.10%)
Oct 05, 2011	79.99	79.99	79.88	79.93	139,787	-0.03(-0.03%)
Oct 04, 2011	80.03	80.11	79.93	79.95	75,212	-0.06(-0.08%)
Oct 03, 2011	80.00	80.06	79.91	80.01	83,146	+0.10(+0.13%)
Sep 30, 2011	80.14	80.16	79.91	79.91	23,011	-0.16(-0.20%)
Sep 29, 2011	80.16	80.16	80.07	80.07	10,442	-0.03(-0.04%)
Sep 28, 2011	80.18	80.20	80.01	80.10	27,665	-0.10(-0.12%)
Sep 27, 2011	80.14	80.20	80.07	80.20	16,674	+0.07(+0.08%)
Sep 26, 2011	80.09	80.19	80.07	80.13	14,655	-0.02(-0.02%)
Sep 23, 2011	80.17	80.21	80.02	80.15	11,486	-0.24(-0.29%)
Sep 22, 2011	80.59	80.59	80.30	80.38	14,428	-0.29(-0.36%)
Sep 21, 2011	80.72	80.89	80.64	80.68	15,223	-0.05(-0.06%)
Sep 20, 2011	80.67	80.73	80.60	80.72	7,679	+0.11(+0.13%)
Sep 19, 2011	80.65	80.66	80.57	80.61	20,468	-0.07(-0.09%)
Sep 16, 2011	80.64	80.71	80.59	80.68	51,040	+0.08(+0.10%)
Sep 15, 2011	80.58	80.66	80.55	80.60	35,258	+0.18(+0.23%)
Sep 14, 2011	80.44	80.53	80.33	80.42	38,410	-0.05(-0.06%)
Sep 13, 2011	80.60	80.60	80.44	80.47	21,642	-0.02(-0.02%)
Sep 12, 2011	80.66	80.67	80.49	80.49	10,130	-0.26(-0.32%)
Sep 09, 2011	80.76	80.76	80.66	80.75	20,565	-0.02(-0.02%)
Sep 08, 2011	80.62	80.76	80.56	80.76	19,834	+0.18(+0.22%)
Sep 07, 2011	80.54	80.60	80.48	80.58	23,800	+0.06(+0.08%)
Sep 06, 2011	80.62	80.64	80.42	80.52	30,220	-0.20(-0.25%)
Sep 02, 2011	80.75	80.76	80.65	80.72	5,323	+0.01(+0.01%)
Sep 01, 2011	80.57	80.71	80.41	80.71	20,036	+0.24(+0.30%)
Aug 31, 2011	80.49	80.53	80.34	80.47	13,035	+0.07(+0.09%)
Aug 30, 2011	80.36	80.45	80.30	80.40	5,722	+0.13(+0.16%)
Aug 29, 2011	80.27	80.30	80.20	80.27	11,519	-0.10(-0.13%)
Aug 26, 2011	80.38	80.49	80.22	80.38	39,771	+0.00(+0.00%)
Aug 25, 2011	80.23	80.38	80.23	80.38	10,750	+0.28(+0.35%)
Aug 24, 2011	80.30	80.30	80.09	80.09	74,103	-0.30(-0.37%)
Aug 23, 2011	80.57	80.57	80.38	80.39	86,713	-0.20(-0.24%)
Aug 22, 2011	80.51	80.60	80.47	80.59	19,545	+0.02(+0.03%)
Aug 19, 2011	80.33	80.57	80.33	80.57	49,140	+0.17(+0.21%)
Aug 18, 2011	80.60	80.78	80.33	80.40	26,367	-0.21(-0.26%)
Aug 17, 2011	80.70	80.70	80.60	80.61	6,765	-0.06(-0.08%)
Aug 16, 2011	80.60	80.72	80.58	80.68	16,336	-0.06(-0.07%)
Aug 15, 2011	80.83	80.90	80.72	80.73	103,945	-0.02(-0.03%)
Aug 12, 2011	80.95	80.97	80.75	80.75	34,912	-0.16(-0.19%)
Aug 11, 2011	81.01	81.07	80.83	80.91	17,266	-0.17(-0.21%)
Aug 10, 2011	81.02	81.36	81.02	81.09	37,127	+0.16(+0.20%)
Aug 09, 2011	80.47	81.05	80.42	80.92	35,343	+0.30(+0.38%)
Aug 08, 2011	80.47	80.68	80.43	80.62	71,026	+0.13(+0.16%)
Aug 05, 2011	80.63	80.65	80.37	80.49	24,827	-0.27(-0.34%)
Aug 04, 2011	80.78	80.78	80.51	80.76	35,344	-0.14(-0.18%)
Aug 03, 2011	81.15	81.22	80.87	80.90	15,036	-0.24(-0.29%)
Aug 02, 2011	81.17	81.20	81.14	81.14	17,960	-0.05(-0.06%)
Aug 01, 2011	81.04	81.27	81.04	81.19	51,247	-0.13(-0.16%)
Jul 29, 2011	81.27	81.50	81.22	81.32	15,760	+0.18(+0.22%)
Jul 28, 2011	81.11	81.20	81.11	81.14	14,592	-0.02(-0.02%)
Jul 27, 2011	81.05	81.18	81.04	81.16	50,751	+0.03(+0.04%)
Jul 26, 2011	81.19	81.23	81.08	81.13	17,558	+0.00(+0.00%)
Jul 25, 2011	80.92	81.16	80.92	81.13	23,467	+0.02(+0.02%)
Jul 22, 2011	81.12	81.12	81.07	81.12	5,829	+0.12(+0.15%)
Jul 21, 2011	81.07	81.09	80.97	81.00	10,777	-0.04(-0.05%)
Jul 20, 2011	81.13	81.13	81.00	81.04	16,788	-0.15(-0.18%)
Jul 19, 2011	81.15	81.19	81.11	81.19	22,939	+0.09(+0.12%)
Jul 18, 2011	81.07	81.12	81.00	81.09	10,754	+0.01(+0.01%)
Jul 15, 2011	80.95	81.11	80.88	81.09	14,101	+0.16(+0.19%)
Jul 14, 2011	81.01	81.01	80.87	80.93	29,506	-0.14(-0.18%)
Jul 13, 2011	81.03	81.08	80.94	81.07	30,458	+0.02(+0.02%)
Jul 12, 2011	81.01	81.05	80.96	81.05	9,566	+0.08(+0.10%)
Jul 11, 2011	80.85	80.97	80.85	80.97	6,550	+0.19(+0.23%)
Jul 08, 2011	80.80	80.84	80.76	80.79	13,813	+0.22(+0.27%)
Jul 07, 2011	80.57	80.62	80.54	80.57	6,404	-0.03(-0.04%)
Jul 06, 2011	80.58	80.63	80.54	80.60	9,119	+0.09(+0.12%)
Jul 05, 2011	80.30	80.50	80.30	80.50	25,280	+0.17(+0.21%)
Jul 01, 2011	80.39	82.24	80.14	80.34	36,843	-0.35(-0.44%)
Jun 30, 2011	80.83	80.83	80.66	80.69	22,984	-0.03(-0.04%)
Jun 29, 2011	80.66	80.73	80.60	80.72	106,042	+0.13(+0.16%)
Jun 28, 2011	80.69	80.71	80.53	80.59	34,614	-0.13(-0.16%)
Jun 27, 2011	80.76	80.76	80.66	80.72	10,217	-0.06(-0.08%)
Jun 24, 2011	80.72	80.81	80.71	80.79	9,884	+0.07(+0.09%)
Jun 23, 2011	80.74	80.75	80.69	80.71	15,565	-0.05(-0.06%)
Jun 22, 2011	80.84	80.84	80.73	80.76	13,211	-0.03(-0.04%)
Jun 21, 2011	80.78	80.80	80.74	80.79	37,124	+0.00(+0.00%)
Jun 20, 2011	80.78	80.79	80.78	80.79	7,472	-0.09(-0.12%)
Jun 17, 2011	80.90	80.90	80.82	80.89	25,498	-0.02(-0.02%)
Jun 16, 2011	80.97	80.97	80.89	80.90	11,894	-0.07(-0.09%)
Jun 15, 2011	80.91	81.01	80.87	80.97	26,496	+0.24(+0.29%)
Jun 14, 2011	80.76	80.76	80.70	80.74	33,684	-0.06(-0.07%)
Jun 13, 2011	80.75	80.83	80.72	80.79	58,180	+0.03(+0.03%)
Jun 10, 2011	80.77	80.88	80.74	80.77	46,728	-0.07(-0.08%)
Jun 09, 2011	80.91	80.91	80.81	80.83	9,133	-0.10(-0.13%)
Jun 08, 2011	80.88	80.98	80.87	80.94	69,890	+0.07(+0.09%)
Jun 07, 2011	80.78	80.86	80.73	80.86	10,937	+0.08(+0.10%)
Jun 06, 2011	80.74	80.79	80.73	80.79	15,687	+0.01(+0.01%)
Jun 03, 2011	80.76	80.79	80.74	80.78	73,817	-0.23(-0.28%)
May 24, 2011	80.96	81.01	80.90	81.01	17,847	+0.14(+0.18%)
May 23, 2011	80.95	80.95	80.84	80.86	94,539	-0.07(-0.09%)
May 20, 2011	80.96	80.96	80.90	80.94	67,662	+0.06(+0.08%)
May 19, 2011	80.87	80.94	80.86	80.87	41,897	-0.05(-0.06%)
May 18, 2011	80.97	80.97	80.89	80.92	25,062	+0.04(+0.05%)
May 17, 2011	80.81	80.88	80.76	80.88	199,926	-0.00(-0.00%)
May 16, 2011	81.00	81.00	80.86	80.88	55,685	-0.02(-0.02%)
May 13, 2011	80.87	80.92	80.84	80.90	33,244	+0.02(+0.02%)
May 12, 2011	80.97	80.98	80.83	80.88	26,100	-0.12(-0.15%)
May 11, 2011	81.16	81.17	81.00	81.00	49,593	-0.18(-0.22%)
May 10, 2011	81.17	81.22	81.17	81.18	46,190	-0.03(-0.03%)
May 09, 2011	81.15	81.21	81.14	81.21	13,794	+0.09(+0.12%)
May 06, 2011	81.01	81.20	81.01	81.12	11,974	+0.01(+0.01%)
May 05, 2011	81.22	81.23	81.11	81.11	10,471	-0.17(-0.20%)
May 04, 2011	81.28	81.34	81.27	81.27	14,201	-0.03(-0.03%)
May 03, 2011	81.34	81.35	81.30	81.30	33,249	-0.03(-0.03%)
May 02, 2011	81.33	81.33	81.33	81.33	41,517	-0.28(-0.34%)
Apr 29, 2011	81.54	81.61	81.47	81.61	13,653	+0.10(+0.13%)
Apr 28, 2011	81.49	81.55	81.46	81.50	19,602	+0.15(+0.18%)
Apr 27, 2011	81.23	81.35	81.16	81.35	10,488	+0.09(+0.12%)
Apr 26, 2011	81.16	81.26	81.15	81.26	8,908	+0.11(+0.14%)
Apr 25, 2011	81.10	81.15	81.08	81.15	43,522	+0.09(+0.11%)
Apr 21, 2011	81.07	81.08	80.99	81.06	8,488	-0.01(-0.01%)
Apr 20, 2011	81.09	81.10	81.03	81.07	10,311	-0.04(-0.05%)
Apr 19, 2011	81.01	81.11	80.99	81.11	30,294	+0.14(+0.18%)
Apr 18, 2011	80.90	81.02	80.90	80.97	15,855	+0.06(+0.08%)
Apr 15, 2011	80.83	80.93	80.83	80.90	50,633	+0.22(+0.27%)
Apr 14, 2011	80.83	80.84	80.68	80.68	9,215	-0.12(-0.15%)
Apr 13, 2011	80.72	80.83	80.71	80.80	10,045	+0.04(+0.04%)
Apr 12, 2011	80.72	80.78	80.68	80.77	9,674	+0.09(+0.11%)
Apr 11, 2011	80.71	80.73	80.68	80.68	19,316	+0.02(+0.02%)
Apr 08, 2011	80.61	80.72	80.60	80.66	16,147	+0.05(+0.06%)
Apr 07, 2011	80.55	80.61	80.51	80.61	9,107	+0.12(+0.15%)
Apr 06, 2011	80.54	80.54	80.48	80.49	9,884	-0.08(-0.10%)
Apr 05, 2011	80.60	80.60	80.53	80.57	17,143	-0.02(-0.03%)
Apr 04, 2011	80.59	80.64	80.54	80.60	6,421	+0.14(+0.18%)