TIPS Bond Ishares ETF (NY: TIP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	70.61	70.80	70.45	70.68	1,499,213	+0.39(+0.56%)
Jul 30, 2009	69.98	70.36	69.88	70.29	1,458,260	+0.37(+0.53%)
Jul 29, 2009	70.07	70.24	69.74	69.92	1,915,592	-0.03(-0.05%)
Jul 28, 2009	70.06	70.29	69.77	69.95	1,728,876	-0.08(-0.11%)
Jul 27, 2009	69.89	70.06	69.77	70.03	1,203,305	-0.12(-0.17%)
Jul 24, 2009	70.16	70.21	70.01	70.15	1,069,113	+0.03(+0.05%)
Jul 23, 2009	70.51	70.52	69.99	70.11	1,803,680	-0.34(-0.49%)
Jul 22, 2009	70.53	70.56	70.24	70.45	1,090,755	-0.19(-0.27%)
Jul 21, 2009	70.32	70.79	70.21	70.64	1,314,332	+0.16(+0.23%)
Jul 20, 2009	70.02	70.62	70.02	70.48	1,235,936	+0.40(+0.58%)
Jul 17, 2009	69.90	70.18	69.86	70.08	1,767,261	-0.03(-0.04%)
Jul 16, 2009	69.99	70.24	69.95	70.11	1,126,587	+0.43(+0.62%)
Jul 15, 2009	69.87	70.02	69.66	69.67	1,479,607	-0.19(-0.27%)
Jul 14, 2009	69.92	70.08	69.75	69.86	1,396,495	-0.06(-0.08%)
Jul 13, 2009	70.13	70.15	69.86	69.92	831,891	-0.29(-0.41%)
Jul 10, 2009	70.17	70.34	69.93	70.20	756,013	+0.28(+0.40%)
Jul 09, 2009	70.17	70.27	69.65	69.92	1,371,369	-0.57(-0.81%)
Jul 08, 2009	70.39	70.61	70.21	70.50	1,078,807	+0.25(+0.36%)
Jul 07, 2009	70.07	70.35	70.04	70.24	1,149,026	+0.11(+0.16%)
Jul 06, 2009	69.99	70.20	69.89	70.13	879,816	-0.17(-0.24%)
Jul 02, 2009	70.38	70.61	70.22	70.30	1,019,234	-0.17(-0.25%)
Jul 01, 2009	70.44	70.64	70.31	70.47	1,332,996	-0.42(-0.59%)
Jun 30, 2009	70.53	70.97	70.38	70.89	1,448,062	+0.47(+0.67%)
Jun 29, 2009	70.39	70.61	70.27	70.42	1,321,574	+0.05(+0.07%)
Jun 26, 2009	70.41	70.43	70.20	70.37	1,078,931	+0.00(+0.00%)
Jun 25, 2009	70.08	70.59	70.08	70.37	1,697,148	+0.40(+0.58%)
Jun 24, 2009	70.27	70.53	69.90	69.97	1,660,097	-0.36(-0.52%)
Jun 23, 2009	70.10	70.44	70.03	70.33	1,628,511	+0.34(+0.49%)
Jun 22, 2009	69.95	70.07	69.69	69.99	1,519,783	+0.12(+0.17%)
Jun 19, 2009	69.44	69.96	69.37	69.87	1,290,332	+0.44(+0.63%)
Jun 18, 2009	69.51	69.53	69.29	69.43	1,907,830	-0.17(-0.25%)
Jun 17, 2009	69.90	70.10	69.57	69.60	1,736,630	-0.46(-0.66%)
Jun 16, 2009	69.93	70.13	69.77	70.06	1,574,171	+0.23(+0.33%)
Jun 15, 2009	70.13	70.23	69.78	69.83	1,459,430	-0.08(-0.11%)
Jun 12, 2009	70.06	70.29	69.84	69.91	2,094,346	-0.13(-0.19%)
Jun 11, 2009	69.83	70.29	69.67	70.04	2,415,314	+0.13(+0.19%)
Jun 10, 2009	69.85	70.06	69.62	69.91	1,885,259	+0.03(+0.05%)
Jun 09, 2009	69.66	69.96	69.53	69.87	1,964,566	+0.39(+0.56%)
Jun 08, 2009	69.65	69.75	69.27	69.49	1,849,329	-0.19(-0.28%)
Jun 05, 2009	69.71	69.99	69.59	69.68	2,203,130	-0.27(-0.39%)
Jun 04, 2009	70.41	70.46	69.85	69.95	2,537,775	-0.77(-1.09%)
Jun 03, 2009	70.82	70.96	70.47	70.72	2,290,091	+0.03(+0.05%)
Jun 02, 2009	70.49	70.79	70.23	70.69	2,411,745	+0.50(+0.72%)
Jun 01, 2009	70.41	70.54	70.04	70.19	1,868,483	-0.82(-1.16%)
May 29, 2009	70.13	71.06	70.08	71.01	1,545,858	+0.91(+1.30%)
May 28, 2009	70.38	70.44	69.48	70.10	1,723,983	+0.08(+0.11%)
May 27, 2009	70.47	70.54	69.87	70.02	2,360,500	-0.16(-0.23%)
May 26, 2009	70.44	70.63	70.18	70.18	1,325,644	-0.30(-0.43%)
May 22, 2009	70.39	70.64	70.21	70.48	1,288,345	+0.13(+0.18%)
May 21, 2009	71.14	71.21	70.23	70.36	2,246,486	-0.70(-0.98%)
May 20, 2009	70.58	71.19	70.58	71.05	1,953,562	+0.38(+0.53%)
May 19, 2009	70.53	70.74	70.43	70.68	1,647,870	+0.14(+0.20%)
May 18, 2009	70.74	70.78	70.38	70.54	1,151,598	-0.02(-0.03%)
May 15, 2009	70.41	70.61	70.13	70.56	1,591,067	+0.15(+0.21%)
May 14, 2009	70.10	70.41	70.08	70.41	2,506,145	+0.39(+0.56%)
May 13, 2009	70.27	70.31	70.02	70.02	1,733,844	-0.01(-0.02%)
May 12, 2009	69.91	70.15	69.79	70.04	1,453,586	+0.22(+0.31%)
May 11, 2009	69.68	69.94	69.55	69.82	1,402,670	+0.35(+0.50%)
May 08, 2009	69.53	69.64	69.37	69.47	2,001,266	+0.03(+0.04%)
May 07, 2009	69.40	69.71	69.37	69.44	1,630,332	+0.07(+0.10%)
May 06, 2009	69.18	69.67	69.05	69.37	1,424,399	+0.28(+0.40%)
May 05, 2009	69.32	69.33	68.98	69.09	2,064,485	+0.02(+0.03%)
May 04, 2009	68.98	69.35	68.98	69.07	2,236,119	+0.12(+0.18%)