TIPS Bond Ishares ETF (NY: TIP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 06, 2024	106.86	106.99	106.78	106.93	1,778,481	-0.09(-0.08%)
Jun 05, 2024	106.85	107.02	106.58	107.02	2,253,445	+0.27(+0.25%)
Jun 04, 2024	106.60	106.80	106.52	106.75	1,787,878	+0.33(+0.31%)
Jun 03, 2024	106.03	106.43	104.69	106.42	1,880,218	+0.45(+0.42%)
May 31, 2024	105.88	105.99	105.72	105.97	1,880,406	+0.42(+0.40%)
May 30, 2024	105.44	105.60	105.43	105.56	1,062,469	+0.41(+0.39%)
May 29, 2024	105.20	105.22	104.94	105.15	1,896,956	-0.25(-0.24%)
May 28, 2024	105.86	105.88	105.38	105.40	1,842,348	-0.32(-0.30%)
May 24, 2024	105.56	105.78	105.56	105.72	597,005	+0.13(+0.12%)
May 23, 2024	106.05	106.05	105.51	105.59	1,423,323	-0.41(-0.38%)
May 22, 2024	105.85	106.06	105.85	105.99	2,202,684	-0.02(-0.02%)
May 21, 2024	106.05	106.11	105.98	106.01	1,840,450	+0.20(+0.19%)
May 20, 2024	105.75	105.88	105.73	105.81	2,861,179	-0.04(-0.04%)
May 17, 2024	105.87	106.00	105.84	105.85	2,117,515	-0.10(-0.09%)
May 16, 2024	106.17	106.18	105.95	105.95	1,502,722	-0.15(-0.14%)
May 15, 2024	105.89	106.19	105.81	106.10	2,726,250	+0.54(+0.51%)
May 14, 2024	105.42	105.59	105.37	105.57	1,620,541	+0.20(+0.19%)
May 13, 2024	105.47	105.52	105.32	105.37	1,503,351	+0.04(+0.04%)
May 10, 2024	105.44	105.49	105.26	105.33	1,935,273	-0.17(-0.16%)
May 09, 2024	105.12	105.53	105.12	105.50	2,061,111	+0.38(+0.36%)
May 08, 2024	105.13	105.22	105.07	105.12	1,518,404	-0.12(-0.11%)
May 07, 2024	105.57	105.57	105.19	105.24	2,103,015	-0.02(-0.02%)
May 06, 2024	105.22	105.31	105.13	105.26	1,034,435	+0.05(+0.05%)
May 03, 2024	105.31	105.40	104.95	105.21	2,404,639	+0.54(+0.51%)
May 02, 2024	104.33	104.75	104.31	104.67	2,107,340	+0.38(+0.36%)
May 01, 2024	104.31	104.64	103.96	104.30	3,210,160	+0.17(+0.17%)
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%)
Feb 01, 2024	106.63	107.03	106.45	106.53	3,008,511	+0.19(+0.18%)
Jan 31, 2024	105.98	106.36	105.83	106.35	9,092,483	+0.69(+0.65%)
Jan 30, 2024	105.76	105.85	105.51	105.66	2,182,462	-0.05(-0.05%)
Jan 29, 2024	105.51	105.79	105.45	105.71	1,293,656	+0.46(+0.44%)
Jan 26, 2024	105.37	105.37	105.16	105.24	1,730,402	-0.10(-0.09%)
Jan 25, 2024	105.28	105.37	105.14	105.34	1,742,083	+0.36(+0.34%)
Jan 24, 2024	105.43	105.45	104.98	104.99	1,300,433	-0.25(-0.23%)
Jan 23, 2024	105.14	105.28	105.03	105.23	1,208,904	-0.34(-0.33%)
Jan 22, 2024	105.53	105.71	105.50	105.58	1,463,592	+0.05(+0.05%)
Jan 19, 2024	105.38	105.53	105.18	105.53	1,482,518	+0.08(+0.07%)
Jan 18, 2024	105.43	105.53	105.26	105.45	5,628,689	+0.03(+0.03%)
Jan 17, 2024	105.40	105.53	105.26	105.42	2,974,688	-0.32(-0.31%)
Jan 16, 2024	106.00	106.13	105.61	105.75	2,416,984	-0.54(-0.51%)
Jan 12, 2024	106.10	106.34	106.05	106.29	1,765,800	+0.45(+0.43%)
Jan 11, 2024	105.56	105.87	105.45	105.83	2,385,283	+0.56(+0.53%)
Jan 10, 2024	105.54	105.57	105.25	105.27	1,447,451	-0.09(-0.08%)
Jan 09, 2024	105.43	105.66	105.36	105.36	1,557,253	-0.21(-0.20%)
Jan 08, 2024	105.19	105.73	105.19	105.57	1,419,161	+0.29(+0.27%)
Jan 05, 2024	105.29	105.75	105.19	105.28	2,069,447	-0.24(-0.22%)
Jan 04, 2024	105.56	105.64	105.44	105.52	1,924,444	-0.49(-0.47%)
Jan 03, 2024	105.46	106.04	105.42	106.01	1,947,854	+0.17(+0.16%)
Jan 02, 2024	105.67	105.91	105.57	105.84	2,672,989	-0.15(-0.14%)
Dec 29, 2023	105.88	106.27	105.86	105.99	5,232,317	-0.13(-0.12%)
Dec 28, 2023	106.32	106.54	106.09	106.12	2,039,876	-0.34(-0.32%)
Dec 27, 2023	106.23	106.50	106.17	106.47	1,493,178	+0.48(+0.46%)
Dec 26, 2023	105.94	106.06	105.89	105.98	1,325,525	+0.06(+0.06%)
Dec 22, 2023	106.27	106.28	105.83	105.92	1,204,605	-0.21(-0.20%)
Dec 21, 2023	106.32	106.41	105.98	106.13	4,863,704	-0.18(-0.17%)
Dec 20, 2023	106.13	106.34	105.95	106.31	1,869,268	+0.42(+0.40%)
Dec 19, 2023	105.94	106.14	105.81	105.88	1,647,680	+0.07(+0.07%)
Dec 18, 2023	105.96	106.00	105.81	105.81	1,630,890	-0.32(-0.30%)
Dec 15, 2023	105.90	106.20	105.85	106.13	3,230,202	-0.18(-0.17%)
Dec 14, 2023	105.99	106.56	105.98	106.31	5,018,616	+1.15(+1.10%)
Dec 13, 2023	103.83	105.17	103.78	105.15	2,818,123	+1.41(+1.36%)
Dec 12, 2023	103.69	103.84	103.57	103.74	1,887,067	-0.06(-0.06%)
Dec 11, 2023	103.75	103.82	103.51	103.80	1,925,124	-0.22(-0.21%)
Dec 08, 2023	103.76	104.04	103.65	104.02	1,680,815	-0.13(-0.12%)
Dec 07, 2023	104.11	104.42	104.11	104.15	2,998,415	-0.09(-0.08%)
Dec 06, 2023	104.08	104.32	104.00	104.24	3,308,464	+0.11(+0.10%)
Dec 05, 2023	103.87	104.29	103.87	104.13	11,063,973	+0.56(+0.54%)
Dec 04, 2023	103.67	103.81	103.47	103.57	2,559,358	-0.43(-0.42%)
Dec 01, 2023	103.33	104.06	103.33	104.00	5,521,508	+0.53(+0.51%)
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%)
Sep 01, 2023	103.34	103.35	102.83	102.86	1,735,725	-0.53(-0.52%)
Aug 31, 2023	103.28	103.45	103.21	103.39	6,225,365	+0.21(+0.21%)
Aug 30, 2023	103.36	103.42	103.16	103.18	1,786,345	-0.16(-0.15%)
Aug 29, 2023	102.64	103.40	102.64	103.33	2,340,609	+0.51(+0.49%)
Aug 28, 2023	102.93	102.94	102.70	102.83	1,447,442	+0.06(+0.06%)
Aug 25, 2023	102.70	102.99	102.47	102.77	3,592,532	-0.02(-0.02%)
Aug 24, 2023	103.00	103.18	102.64	102.79	9,353,738	-0.47(-0.45%)
Aug 23, 2023	102.73	103.25	102.73	103.25	5,573,339	+0.93(+0.90%)
Aug 22, 2023	102.16	102.35	102.11	102.33	1,385,989	+0.17(+0.17%)
Aug 21, 2023	102.08	102.17	101.93	102.15	1,538,698	-0.27(-0.27%)
Aug 18, 2023	102.37	102.66	102.36	102.43	1,468,095	+0.18(+0.17%)
Aug 17, 2023	102.38	102.44	102.07	102.25	2,224,557	-0.03(-0.03%)
Aug 16, 2023	102.57	102.73	102.27	102.28	2,254,722	-0.30(-0.30%)
Aug 15, 2023	102.85	103.05	102.57	102.58	1,657,562	-0.32(-0.31%)
Aug 14, 2023	103.10	103.17	102.88	102.90	1,732,368	-0.22(-0.21%)
Aug 11, 2023	103.11	103.35	103.07	103.12	2,018,146	-0.15(-0.14%)
Aug 10, 2023	103.82	104.01	103.27	103.27	2,880,703	-0.54(-0.52%)
Aug 09, 2023	103.85	103.92	103.75	103.80	1,418,806	-0.05(-0.05%)
Aug 08, 2023	104.05	104.21	103.80	103.85	1,971,846	-0.02(-0.02%)
Aug 07, 2023	103.74	103.96	103.62	103.87	8,707,070	+0.09(+0.08%)
Aug 04, 2023	103.18	103.82	103.18	103.78	2,121,056	+0.99(+0.97%)
Aug 03, 2023	102.98	103.02	102.75	102.79	2,901,447	-0.64(-0.62%)
Aug 02, 2023	103.34	103.49	103.07	103.43	2,334,953	-0.19(-0.18%)