TIPS Bond Ishares ETF (NY: TIP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	104.31	104.43	104.08	104.12	3,282,177	-0.50(-0.48%)
Apr 29, 2024	104.53	104.70	104.48	104.63	1,351,899	+0.26(+0.25%)
Apr 26, 2024	104.30	104.50	104.30	104.37	1,401,242	+0.27(+0.26%)
Apr 25, 2024	103.88	104.15	103.85	104.10	2,450,244	-0.16(-0.15%)
Apr 24, 2024	104.32	104.36	104.10	104.26	1,997,549	-0.22(-0.21%)
Apr 23, 2024	104.26	104.65	104.19	104.48	2,273,415	+0.10(+0.09%)
Apr 22, 2024	104.18	104.42	104.18	104.38	1,582,296	+0.01(+0.01%)
Apr 19, 2024	104.42	104.50	104.33	104.37	1,504,817	+0.16(+0.15%)
Apr 18, 2024	104.32	104.33	104.04	104.21	1,512,094	-0.14(-0.13%)
Apr 17, 2024	104.06	104.43	104.04	104.35	2,602,088	+0.41(+0.39%)
Apr 16, 2024	104.05	104.21	103.91	103.94	4,173,182	-0.42(-0.41%)
Apr 15, 2024	104.32	104.37	104.05	104.37	1,818,136	-0.34(-0.32%)
Apr 12, 2024	104.80	104.98	104.70	104.70	5,946,486	+0.36(+0.35%)
Apr 11, 2024	104.63	104.66	104.24	104.34	5,294,739	-0.09(-0.08%)
Apr 10, 2024	104.94	105.01	104.42	104.43	2,224,001	-1.02(-0.96%)
Apr 09, 2024	105.38	105.49	105.33	105.44	1,327,174	+0.28(+0.26%)
Apr 08, 2024	105.08	105.22	105.00	105.17	1,854,938	-0.04(-0.04%)
Apr 05, 2024	105.34	105.53	105.20	105.21	1,630,588	-0.44(-0.42%)
Apr 04, 2024	105.44	105.66	105.23	105.65	1,997,713	+0.39(+0.38%)
Apr 03, 2024	104.96	105.28	104.88	105.26	1,415,085	+0.00(+0.00%)
Apr 02, 2024	105.01	105.28	104.85	105.26	1,925,308	+0.03(+0.03%)
Apr 01, 2024	105.59	105.60	105.20	105.23	1,661,977	-0.69(-0.65%)
Mar 28, 2024	105.70	106.05	105.70	105.91	2,167,974	+0.04(+0.04%)
Mar 27, 2024	105.67	105.95	105.66	105.87	1,782,921	+0.32(+0.31%)
Mar 26, 2024	105.54	105.65	105.43	105.55	945,375	+0.03(+0.03%)
Mar 25, 2024	105.83	105.83	105.50	105.52	1,929,557	-0.33(-0.32%)
Mar 22, 2024	105.98	105.98	105.80	105.85	2,419,423	+0.36(+0.35%)
Mar 21, 2024	105.69	105.75	105.41	105.49	2,370,651	+0.19(+0.18%)
Mar 20, 2024	104.95	105.33	104.89	105.30	1,783,556	+0.41(+0.39%)
Mar 19, 2024	104.89	105.09	104.84	104.89	1,539,481	+0.15(+0.14%)
Mar 18, 2024	104.84	104.88	104.67	104.74	1,935,020	-0.10(-0.09%)
Mar 15, 2024	104.96	105.03	104.84	104.84	1,306,592	-0.07(-0.07%)
Mar 14, 2024	105.30	105.30	104.86	104.91	1,981,918	-0.64(-0.61%)
Mar 13, 2024	105.68	105.73	105.48	105.55	1,720,019	-0.15(-0.14%)
Mar 12, 2024	105.86	105.89	105.68	105.70	2,413,379	-0.21(-0.20%)
Mar 11, 2024	106.13	106.13	105.87	105.90	1,956,145	-0.19(-0.18%)
Mar 08, 2024	106.17	106.29	106.03	106.09	1,332,399	+0.09(+0.08%)
Mar 07, 2024	106.15	106.16	105.86	106.00	2,043,239	-0.06(-0.06%)
Mar 06, 2024	106.10	106.31	105.99	106.06	2,973,226	+0.04(+0.04%)
Mar 05, 2024	105.85	106.10	105.77	106.02	1,534,301	+0.48(+0.46%)
Mar 04, 2024	105.36	105.56	105.34	105.54	1,883,484	-0.09(-0.08%)
Mar 01, 2024	105.12	105.66	104.94	105.63	2,991,385	+0.39(+0.38%)
Feb 29, 2024	105.00	105.24	104.99	105.23	6,345,934	+0.33(+0.31%)
Feb 28, 2024	104.71	104.93	104.67	104.91	1,506,717	+0.34(+0.32%)
Feb 27, 2024	104.71	104.83	104.54	104.57	2,821,161	-0.13(-0.12%)
Feb 26, 2024	104.76	104.77	104.54	104.70	1,433,616	-0.04(-0.04%)
Feb 23, 2024	104.44	104.86	104.44	104.74	1,176,902	+0.27(+0.25%)
Feb 22, 2024	104.55	104.78	104.30	104.47	5,593,143	-0.14(-0.13%)
Feb 21, 2024	104.76	104.81	104.50	104.61	1,797,890	-0.12(-0.11%)
Feb 20, 2024	104.75	104.87	104.70	104.73	1,028,224	+0.05(+0.05%)
Feb 16, 2024	104.54	104.71	104.51	104.68	1,078,606	-0.11(-0.10%)
Feb 15, 2024	104.94	104.99	104.78	104.79	1,920,793	+0.13(+0.12%)
Feb 14, 2024	104.47	104.78	104.47	104.66	1,629,375	+0.44(+0.43%)
Feb 13, 2024	104.42	104.54	104.21	104.22	1,795,996	-0.67(-0.64%)
Feb 12, 2024	104.86	104.92	104.71	104.89	1,150,692	+0.04(+0.04%)
Feb 09, 2024	104.83	105.00	104.79	104.85	1,527,968	-0.15(-0.14%)
Feb 08, 2024	104.96	105.11	104.88	105.00	1,626,572	-0.08(-0.07%)
Feb 07, 2024	105.15	105.36	105.08	105.08	1,510,762	-0.20(-0.19%)
Feb 06, 2024	105.03	105.44	105.02	105.27	2,194,169	+0.35(+0.34%)
Feb 05, 2024	105.12	105.22	104.85	104.92	1,896,360	-0.59(-0.56%)
Feb 02, 2024	105.67	105.80	105.31	105.51	3,113,451	-1.03(-0.96%)