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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	96.02	96.08	96.00	96.03	576,175	-0.10(-0.10%)
May 05, 2023	96.18	96.20	96.04	96.12	740,708	-0.04(-0.04%)
May 04, 2023	96.10	96.49	96.10	96.16	1,234,479	+0.01(+0.01%)
May 03, 2023	95.96	96.17	95.94	96.15	888,665	+0.23(+0.24%)
May 02, 2023	95.67	95.96	95.66	95.92	1,017,253	+0.30(+0.32%)
May 01, 2023	95.77	95.79	95.57	95.62	713,413	-0.27(-0.28%)
Apr 28, 2023	95.83	95.93	95.77	95.88	742,495	+0.11(+0.11%)
Apr 27, 2023	95.94	95.99	95.75	95.78	824,937	-0.21(-0.22%)
Apr 26, 2023	96.09	96.11	95.91	95.99	970,214	-0.14(-0.14%)
Apr 25, 2023	96.00	96.13	95.96	96.13	1,141,253	+0.28(+0.29%)
Apr 24, 2023	95.75	95.87	95.72	95.84	783,443	+0.17(+0.18%)
Apr 21, 2023	95.74	95.78	95.60	95.67	1,401,954	+0.05(+0.05%)
Apr 20, 2023	95.64	95.69	95.57	95.62	918,026	+0.15(+0.16%)
Apr 19, 2023	95.48	95.53	95.42	95.47	1,166,271	-0.06(-0.06%)
Apr 18, 2023	95.48	95.54	95.43	95.53	871,117	+0.05(+0.05%)
Apr 17, 2023	95.62	95.63	95.46	95.48	993,254	-0.15(-0.16%)
Apr 14, 2023	95.62	95.71	95.55	95.63	1,050,124	-0.13(-0.13%)
Apr 13, 2023	95.96	96.02	95.74	95.76	878,269	-0.09(-0.09%)
Apr 12, 2023	95.86	95.97	95.78	95.84	1,213,633	-0.06(-0.06%)
Apr 11, 2023	95.89	95.93	95.82	95.90	1,287,496	+0.02(+0.02%)
Apr 10, 2023	95.90	95.93	95.84	95.88	745,005	-0.33(-0.34%)
Apr 06, 2023	96.19	96.28	96.16	96.21	979,969	+0.07(+0.07%)
Apr 05, 2023	96.23	96.37	96.13	96.14	1,092,326	+0.08(+0.08%)
Apr 04, 2023	95.86	96.11	95.86	96.07	928,244	+0.14(+0.15%)
Apr 03, 2023	95.92	96.11	95.83	95.92	876,307	+0.17(+0.18%)
Mar 31, 2023	95.58	95.80	95.55	95.75	638,962	+0.41(+0.43%)
Mar 30, 2023	95.47	95.55	95.35	95.35	1,076,167	+0.01(+0.01%)
Mar 29, 2023	95.38	95.50	95.34	95.34	1,140,545	-0.04(-0.04%)
Mar 28, 2023	95.21	95.47	95.21	95.38	1,019,994	+0.20(+0.21%)
Mar 27, 2023	95.43	95.43	95.18	95.18	655,329	-0.39(-0.40%)
Mar 24, 2023	95.80	95.88	95.55	95.56	1,742,292	-0.15(-0.16%)
Mar 23, 2023	95.62	95.76	95.54	95.72	1,633,129	+0.21(+0.22%)
Mar 22, 2023	94.91	95.62	94.88	95.50	1,497,796	+0.69(+0.73%)
Mar 21, 2023	94.84	95.06	94.79	94.81	803,860	-0.17(-0.18%)
Mar 20, 2023	95.09	95.10	94.84	94.98	814,986	+0.02(+0.02%)
Mar 17, 2023	94.86	95.13	94.86	94.96	1,787,876	+0.22(+0.23%)
Mar 16, 2023	95.36	95.42	94.66	94.74	1,350,636	-0.30(-0.31%)
Mar 15, 2023	95.04	95.41	94.96	95.04	1,525,604	+0.36(+0.38%)
Mar 14, 2023	94.79	94.87	94.58	94.68	1,263,623	-0.11(-0.11%)
Mar 13, 2023	94.62	95.02	94.61	94.79	1,640,884	+0.60(+0.64%)
Mar 10, 2023	93.99	94.19	93.94	94.19	1,346,141	+0.49(+0.53%)
Mar 09, 2023	93.75	93.79	93.68	93.70	1,299,200	+0.18(+0.20%)
Mar 08, 2023	93.75	93.81	93.51	93.52	1,274,617	-0.23(-0.25%)
Mar 07, 2023	94.17	94.18	93.71	93.75	1,849,836	-0.47(-0.50%)
Mar 06, 2023	94.37	94.38	94.21	94.22	1,007,388	-0.09(-0.09%)
Mar 03, 2023	94.06	94.34	94.01	94.31	1,379,360	+0.30(+0.32%)
Mar 02, 2023	93.88	94.01	93.87	94.01	875,041	+0.15(+0.16%)
Mar 01, 2023	93.88	93.90	93.76	93.85	817,150	-0.05(-0.05%)
Feb 28, 2023	93.78	94.04	93.75	93.90	1,200,425	+0.15(+0.16%)
Feb 27, 2023	93.78	93.80	93.71	93.75	864,552	+0.07(+0.07%)
Feb 24, 2023	93.72	93.72	93.58	93.68	1,664,886	-0.27(-0.29%)
Feb 23, 2023	93.84	94.02	93.84	93.95	994,127	+0.11(+0.11%)
Feb 22, 2023	94.08	94.14	93.82	93.84	1,011,384	-0.11(-0.11%)
Feb 21, 2023	93.95	94.04	93.86	93.95	833,227	-0.08(-0.08%)
Feb 17, 2023	93.91	94.08	93.91	94.03	886,332	-0.01(-0.01%)
Feb 16, 2023	94.08	94.19	94.02	94.04	895,468	-0.03(-0.03%)
Feb 15, 2023	94.02	94.15	94.00	94.07	734,056	+0.09(+0.09%)
Feb 14, 2023	94.08	94.13	93.91	93.98	1,217,902	-0.14(-0.14%)
Feb 13, 2023	94.06	94.15	94.04	94.11	1,225,228	-0.01(-0.01%)
Feb 10, 2023	94.23	94.25	94.11	94.12	1,165,859	-0.06(-0.06%)
Feb 09, 2023	94.33	94.37	94.17	94.18	1,105,439	-0.14(-0.15%)
Feb 08, 2023	94.27	94.35	94.22	94.33	786,853	+0.18(+0.19%)
Feb 07, 2023	93.97	94.32	93.95	94.14	1,601,216	+0.24(+0.26%)
Feb 06, 2023	93.95	94.01	93.86	93.90	2,215,924	-0.23(-0.25%)
Feb 03, 2023	94.37	94.43	94.08	94.13	1,255,352	-0.48(-0.51%)
Feb 02, 2023	94.72	94.77	94.59	94.62	1,871,942	-0.04(-0.04%)
Feb 01, 2023	94.42	94.69	94.17	94.65	2,018,056	+0.33(+0.35%)
Jan 31, 2023	94.28	94.33	94.17	94.33	1,083,909	+0.12(+0.12%)
Jan 30, 2023	94.28	94.32	94.17	94.21	1,215,201	-0.18(-0.19%)
Jan 27, 2023	94.38	94.42	94.34	94.39	1,973,574	-0.09(-0.09%)
Jan 26, 2023	94.38	94.54	94.38	94.48	1,153,592	+0.03(+0.03%)
Jan 25, 2023	94.38	94.45	94.35	94.45	1,015,233	+0.07(+0.07%)
Jan 24, 2023	94.26	94.38	94.22	94.38	1,181,075	+0.14(+0.15%)
Jan 23, 2023	94.26	94.33	94.22	94.24	991,343	+0.00(+0.00%)
Jan 20, 2023	94.28	94.31	94.24	94.24	1,207,816	-0.17(-0.18%)
Jan 19, 2023	94.19	94.41	94.14	94.41	1,490,221	+0.25(+0.27%)
Jan 18, 2023	94.19	94.28	94.12	94.16	1,221,035	+0.21(+0.23%)
Jan 17, 2023	93.96	94.05	93.93	93.95	1,433,890	-0.09(-0.09%)
Jan 13, 2023	94.21	94.25	93.99	94.04	1,758,539	-0.18(-0.19%)
Jan 12, 2023	94.13	94.24	94.04	94.22	1,939,877	+0.37(+0.39%)
Jan 11, 2023	93.76	93.88	93.76	93.85	3,129,240	+0.08(+0.08%)
Jan 10, 2023	93.79	93.83	93.74	93.78	995,371	-0.06(-0.06%)
Jan 09, 2023	93.88	93.96	93.78	93.83	956,896	+0.09(+0.09%)
Jan 06, 2023	93.56	93.83	93.53	93.75	1,118,415	+0.28(+0.30%)
Jan 05, 2023	93.33	93.48	93.27	93.47	1,674,216	-0.02(-0.02%)
Jan 04, 2023	93.62	93.68	93.47	93.49	1,729,410	-0.12(-0.12%)
Jan 03, 2023	93.75	93.75	93.55	93.60	1,130,494	+0.04(+0.04%)
Dec 30, 2022	93.57	93.72	93.50	93.56	1,341,618	-0.11(-0.11%)
Dec 29, 2022	93.69	93.73	93.65	93.67	1,869,857	+0.08(+0.08%)
Dec 28, 2022	93.64	93.74	93.56	93.59	1,602,547	-0.03(-0.03%)
Dec 27, 2022	93.75	93.81	93.61	93.62	1,510,705	-0.15(-0.16%)
Dec 23, 2022	93.78	93.80	93.67	93.78	1,113,334	-0.01(-0.01%)
Dec 22, 2022	93.94	93.99	93.72	93.79	2,342,192	-0.15(-0.16%)
Dec 21, 2022	93.94	93.97	93.81	93.94	2,129,659	+0.25(+0.27%)
Dec 20, 2022	93.60	93.74	93.60	93.69	1,455,240	+0.06(+0.06%)
Dec 19, 2022	93.74	93.76	93.61	93.63	1,566,530	-0.09(-0.09%)
Dec 16, 2022	93.62	93.80	93.60	93.72	1,737,429	-0.11(-0.11%)
Dec 15, 2022	93.92	93.93	93.71	93.82	1,200,485	-0.07(-0.07%)
Dec 14, 2022	93.94	94.02	93.69	93.89	2,803,202	-0.07(-0.07%)
Dec 13, 2022	94.02	94.11	93.91	93.96	1,076,163	+0.23(+0.25%)
Dec 12, 2022	93.76	93.82	93.71	93.73	1,301,733	+0.01(+0.01%)
Dec 09, 2022	93.84	93.91	93.69	93.72	1,293,590	-0.19(-0.20%)
Dec 08, 2022	94.00	94.02	93.86	93.91	1,260,537	-0.06(-0.06%)
Dec 07, 2022	93.85	93.99	93.82	93.97	2,029,267	+0.13(+0.13%)
Dec 06, 2022	93.89	93.93	93.74	93.85	2,427,617	-0.08(-0.08%)
Dec 05, 2022	94.21	94.23	93.85	93.92	1,649,253	-0.45(-0.48%)
Dec 02, 2022	94.02	94.39	93.94	94.37	8,007,411	+0.13(+0.14%)
Dec 01, 2022	93.96	94.25	93.96	94.24	1,697,660	+0.38(+0.40%)
Nov 30, 2022	93.29	93.91	93.21	93.86	1,470,138	+0.61(+0.65%)
Nov 29, 2022	93.25	93.35	93.22	93.26	1,072,529	-0.08(-0.08%)
Nov 28, 2022	93.34	93.42	93.26	93.34	845,685	-0.03(-0.03%)
Nov 25, 2022	93.41	93.44	93.34	93.36	340,579	-0.01(-0.01%)
Nov 23, 2022	93.17	93.40	93.16	93.37	1,217,520	+0.08(+0.08%)
Nov 22, 2022	93.23	93.33	93.21	93.30	1,313,820	+0.15(+0.17%)
Nov 21, 2022	93.00	93.18	92.93	93.14	6,635,928	+0.20(+0.22%)
Nov 18, 2022	93.10	93.13	92.91	92.94	1,090,246	-0.24(-0.26%)
Nov 17, 2022	93.30	93.34	93.12	93.18	1,134,845	-0.31(-0.33%)
Nov 16, 2022	93.50	93.53	93.43	93.49	810,772	+0.01(+0.01%)
Nov 15, 2022	93.44	93.57	93.41	93.48	1,628,099	+0.17(+0.19%)
Nov 14, 2022	93.56	93.56	93.28	93.31	1,329,755	-0.33(-0.35%)
Nov 11, 2022	93.55	93.64	93.47	93.63	826,743	+0.01(+0.01%)
Nov 10, 2022	93.38	93.64	93.38	93.62	2,062,738	+0.48(+0.52%)
Nov 09, 2022	93.24	93.27	93.04	93.14	1,579,852	-0.07(-0.07%)
Nov 08, 2022	93.18	93.31	93.15	93.21	1,068,821	+0.03(+0.03%)
Nov 07, 2022	93.17	93.26	93.15	93.18	1,019,504	+0.07(+0.07%)
Nov 04, 2022	93.01	93.16	92.96	93.11	6,259,182	+0.32(+0.34%)
Nov 03, 2022	92.89	93.05	92.80	92.80	1,713,995	-0.48(-0.52%)
Nov 02, 2022	93.40		93.24	93.28	1,264,733	-0.10(-0.10%)
Nov 01, 2022	93.64	93.70	93.34	93.37	1,568,158	-0.04(-0.04%)
Oct 31, 2022	93.41	93.48	93.33	93.41	1,521,570	-0.09(-0.09%)
Oct 28, 2022	93.61	93.69	93.42	93.50	1,458,438	-0.15(-0.16%)
Oct 27, 2022	93.59	93.74	93.52	93.65	1,994,640	+0.29(+0.31%)
Oct 26, 2022	93.39	93.59	93.31	93.36	1,258,955	-0.03(-0.03%)
Oct 25, 2022	93.42	93.57	93.36	93.39	1,440,377	+0.00(+0.00%)
Oct 24, 2022	93.32	93.47	93.31	93.39	1,420,517	+0.08(+0.08%)
Oct 21, 2022	93.07	93.41	93.00	93.32	1,408,177	+0.41(+0.44%)
Oct 20, 2022	92.93	93.08	92.85	92.90	1,496,808	-0.03(-0.03%)
Oct 19, 2022	92.90	92.97	92.85	92.93	1,587,027	-0.20(-0.22%)
Oct 18, 2022	93.30	93.33	93.03	93.13	1,098,789	-0.02(-0.02%)
Oct 17, 2022	93.27	93.33	93.15	93.15	810,132	+0.12(+0.12%)
Oct 14, 2022	93.13	93.14	92.86	93.04	1,397,729	+0.01(+0.01%)
Oct 13, 2022	92.74	93.19	92.74	93.03	1,527,907	-0.07(-0.07%)
Oct 12, 2022	93.15	93.20	93.01	93.10	1,487,122	+0.03(+0.03%)
Oct 11, 2022	93.05	93.24	93.05	93.07	1,458,887	+0.15(+0.17%)
Oct 10, 2022	93.19	93.19	92.89	92.91	958,080	-0.19(-0.21%)
Oct 07, 2022	92.99	93.22	92.99	93.10	824,423	-0.01(-0.01%)
Oct 06, 2022	93.17	93.23	93.07	93.11	1,037,715	-0.03(-0.03%)
Oct 05, 2022	93.27	93.27	92.98	93.14	1,388,896	-0.29(-0.31%)
Oct 04, 2022	93.38	93.50	93.28	93.43	2,215,895	+0.39(+0.42%)
Oct 03, 2022	92.75	93.20	92.73	93.04	3,230,347	+0.68(+0.74%)
Sep 30, 2022	92.61	92.72	92.29	92.36	3,559,866	-0.33(-0.35%)
Sep 29, 2022	93.07	93.10	92.67	92.68	2,095,268	-0.64(-0.69%)
Sep 28, 2022	92.89	93.36	92.78	93.33	1,345,744	+0.73(+0.79%)
Sep 27, 2022	92.83	92.85	92.48	92.60	2,067,096	+0.00(+0.00%)
Sep 26, 2022	93.15	93.16	92.56	92.60	2,335,606	-0.61(-0.65%)
Sep 23, 2022	93.34	93.35	93.12	93.20	3,969,565	-0.35(-0.37%)
Sep 22, 2022	93.97	93.98	93.54	93.55	2,209,948	-0.46(-0.49%)
Sep 21, 2022	94.10	94.15	93.69	94.01	1,381,100	-0.04(-0.04%)
Sep 20, 2022	94.03	94.08	93.96	94.05	1,340,963	-0.04(-0.04%)
Sep 19, 2022	94.15	94.22	94.03	94.08	1,547,465	-0.30(-0.32%)
Sep 16, 2022	94.47	94.52	94.34	94.38	1,726,793	-0.10(-0.10%)
Sep 15, 2022	94.71	94.72	94.47	94.48	847,813	-0.32(-0.33%)
Sep 14, 2022	94.73	94.88	94.73	94.80	1,324,493	+0.06(+0.06%)
Sep 13, 2022	94.64	94.77	94.62	94.74	1,088,290	-0.12(-0.13%)
Sep 12, 2022	94.91	94.99	94.79	94.86	863,029	-0.02(-0.02%)
Sep 09, 2022	94.83	94.91	94.76	94.88	1,990,347	+0.13(+0.14%)
Sep 08, 2022	94.95	94.95	94.75	94.75	1,159,190	-0.26(-0.27%)
Sep 07, 2022	95.03	95.06	94.91	95.01	1,045,159	+0.02(+0.02%)
Sep 06, 2022	95.16	95.16	94.93	94.99	2,290,248	-0.25(-0.26%)
Sep 02, 2022	95.35	95.41	95.17	95.24	1,783,276	+0.24(+0.25%)
Sep 01, 2022	95.09	95.16	94.97	95.00	2,123,314	-0.23(-0.24%)
Aug 31, 2022	95.63	95.64	95.22	95.23	1,307,280	-0.45(-0.47%)
Aug 30, 2022	95.83	95.84	95.64	95.67	1,100,828	-0.21(-0.22%)
Aug 29, 2022	95.94	95.98	95.84	95.88	1,308,785	-0.18(-0.19%)
Aug 26, 2022	96.27	96.34	96.02	96.06	1,100,182	-0.18(-0.19%)
Aug 25, 2022	96.37	96.38	96.21	96.24	954,684	-0.01(-0.01%)
Aug 24, 2022	96.16	96.26	96.09	96.25	920,941	+0.11(+0.12%)
Aug 23, 2022	95.99	96.19	95.94	96.14	1,309,401	+0.24(+0.25%)
Aug 22, 2022	95.95	95.95	95.84	95.90	1,166,171	-0.09(-0.10%)
Aug 19, 2022	95.96	96.04	95.93	96.00	835,261	+0.02(+0.02%)
Aug 18, 2022	95.93	96.09	95.83	95.98	1,058,882	+0.17(+0.18%)
Aug 17, 2022	95.87	95.88	95.72	95.81	944,978	-0.03(-0.03%)
Aug 16, 2022	96.00	96.00	95.80	95.83	1,554,385	-0.13(-0.14%)
Aug 15, 2022	95.99	96.02	95.92	95.97	975,749	-0.02(-0.02%)
Aug 12, 2022	95.98	96.00	95.84	95.99	974,414	+0.16(+0.17%)
Aug 11, 2022	96.00	96.02	95.81	95.83	1,500,342	+0.02(+0.02%)
Aug 10, 2022	95.84	95.90	95.76	95.81	1,738,835	+0.00(+0.00%)
Aug 09, 2022	95.84	95.85	95.76	95.81	879,741	-0.07(-0.07%)
Aug 08, 2022	95.83	95.91	95.80	95.87	1,224,754	+0.24(+0.25%)
Aug 05, 2022	95.83	95.83	95.64	95.64	1,227,098	-0.54(-0.56%)
Aug 04, 2022	96.13	96.22	96.08	96.18	1,343,747	+0.04(+0.04%)
Aug 03, 2022	96.14	96.21	95.94	96.14	1,123,810	+0.05(+0.05%)
Aug 02, 2022	96.52	96.59	96.02	96.09	2,432,662	-0.50(-0.52%)
Aug 01, 2022	96.70	96.70	96.51	96.59	2,646,282	-0.15(-0.16%)
Jul 29, 2022	96.60	96.77	96.56	96.75	2,632,047	+0.25(+0.26%)
Jul 28, 2022	96.48	96.53	96.28	96.49	1,681,084	+0.48(+0.50%)
Jul 27, 2022	95.78	96.10	95.77	96.02	1,336,965	+0.32(+0.33%)
Jul 26, 2022	95.92	96.00	95.69	95.70	1,215,618	-0.03(-0.03%)
Jul 25, 2022	95.69	95.83	95.68	95.72	2,248,672	-0.03(-0.03%)
Jul 22, 2022	95.66	95.83	95.64	95.75	1,114,276	+0.40(+0.42%)
Jul 21, 2022	95.21	95.40	95.19	95.35	2,075,909	+0.18(+0.19%)
Jul 20, 2022	95.29	95.34	95.15	95.17	922,007	-0.04(-0.04%)
Jul 19, 2022	95.21	95.35	95.18	95.21	1,239,904	-0.05(-0.05%)
Jul 18, 2022	95.22	95.29	95.12	95.25	2,332,203	+0.19(+0.20%)
Jul 15, 2022	94.86	95.11	94.83	95.06	1,011,222	+0.33(+0.35%)
Jul 14, 2022	94.60	94.82	94.49	94.74	1,099,543	-0.06(-0.06%)
Jul 13, 2022	94.77	95.06	94.75	94.79	1,167,925	+0.03(+0.03%)
Jul 12, 2022	94.91	94.99	94.74	94.76	934,374	-0.25(-0.27%)
Jul 11, 2022	95.06	95.13	94.97	95.02	741,998	+0.06(+0.06%)
Jul 08, 2022	94.97	95.03	94.83	94.96	905,537	+0.07(+0.07%)
Jul 07, 2022	95.00	95.10	94.86	94.90	1,134,037	+0.00(+0.00%)
Jul 06, 2022	95.39	95.39	94.89	94.90	1,265,354	-0.49(-0.51%)
Jul 05, 2022	95.77	95.77	95.36	95.38	2,186,008	-0.38(-0.39%)
Jul 01, 2022	95.56	95.84	95.46	95.76	1,726,836	+0.75(+0.79%)
Jun 30, 2022	95.24	95.28	95.00	95.01	1,496,590	-0.02(-0.02%)
Jun 29, 2022	95.08	95.24	94.92	95.03	1,014,584	-0.09(-0.10%)
Jun 28, 2022	95.30	95.30	95.10	95.13	1,038,631	-0.14(-0.15%)
Jun 27, 2022	95.49	95.53	95.27	95.27	1,340,533	-0.31(-0.32%)
Jun 24, 2022	95.52	95.63	95.47	95.58	1,074,129	+0.17(+0.18%)
Jun 23, 2022	95.52	95.61	95.32	95.41	1,456,782	+0.18(+0.19%)
Jun 22, 2022	95.25	95.32	95.16	95.23	1,251,084	+0.08(+0.09%)
Jun 21, 2022	95.19	95.31	95.12	95.15	1,925,251	-0.10(-0.11%)
Jun 17, 2022	95.32	95.35	95.01	95.25	2,182,697	-0.08(-0.09%)
Jun 16, 2022	94.94	95.41	94.79	95.33	1,918,753	-0.08(-0.09%)
Jun 15, 2022	95.01	95.69	94.85	95.42	2,298,221	+0.56(+0.59%)
Jun 14, 2022	95.53	95.53	94.69	94.86	2,311,396	-0.86(-0.90%)
Jun 13, 2022	95.90	95.99	95.58	95.72	2,807,598	-0.65(-0.67%)
Jun 10, 2022	96.42	96.49	96.33	96.36	1,812,929	-0.11(-0.12%)
Jun 09, 2022	96.43	96.50	96.34	96.48	1,170,227	+0.03(+0.03%)
Jun 08, 2022	96.42	96.53	96.38	96.45	1,503,812	+0.01(+0.01%)
Jun 07, 2022	96.40	96.45	96.34	96.44	1,397,284	+0.08(+0.09%)
Jun 06, 2022	96.48	96.48	96.30	96.35	1,010,911	-0.21(-0.21%)
Jun 03, 2022	96.34	96.57	96.30	96.56	2,339,394	+0.19(+0.19%)
Jun 02, 2022	96.34	96.38	96.27	96.37	1,351,550	+0.15(+0.16%)