TIPS Bond Ishares ETF (NY: TIP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	110.11	110.64	109.98	110.40	3,487,585	+0.55(+0.50%)
Jul 28, 2022	109.72	109.90	109.34	109.85	3,516,012	+1.11(+1.02%)
Jul 27, 2022	108.32	108.97	108.28	108.74	2,547,239	+0.69(+0.64%)
Jul 26, 2022	108.73	108.82	108.03	108.05	1,923,774	+0.00(+0.00%)
Jul 25, 2022	107.93	108.31	107.91	108.05	12,172,184	-0.21(-0.19%)
Jul 22, 2022	107.91	108.43	107.87	108.25	6,338,238	+0.91(+0.84%)
Jul 21, 2022	106.72	107.35	106.45	107.35	9,167,499	+0.66(+0.62%)
Jul 20, 2022	107.10	107.21	106.59	106.69	2,985,037	-0.09(-0.09%)
Jul 19, 2022	106.85	107.08	106.75	106.78	4,895,543	-0.11(-0.10%)
Jul 18, 2022	107.08	107.12	106.70	106.89	2,465,224	-0.14(-0.13%)
Jul 15, 2022	106.63	107.12	106.55	107.03	4,967,796	+0.62(+0.58%)
Jul 14, 2022	106.12	106.62	105.96	106.42	6,167,062	-0.26(-0.25%)
Jul 13, 2022	106.09	106.96	105.96	106.68	3,475,311	+0.55(+0.52%)
Jul 12, 2022	106.20	106.57	106.11	106.13	2,789,046	-0.04(-0.03%)
Jul 11, 2022	106.29	106.55	106.06	106.16	2,178,872	+0.17(+0.16%)
Jul 08, 2022	106.21	106.28	105.84	106.00	2,056,166	-0.11(-0.11%)
Jul 07, 2022	106.71	106.72	105.97	106.11	2,689,777	-0.17(-0.16%)
Jul 06, 2022	107.22	107.27	106.24	106.28	3,115,704	-0.97(-0.91%)
Jul 05, 2022	107.67	107.71	107.12	107.25	5,050,774	-0.30(-0.28%)
Jul 01, 2022	107.19	107.76	106.91	107.55	7,541,855	+1.70(+1.61%)
Jun 30, 2022	106.46	106.63	105.82	105.84	8,644,773	-0.09(-0.09%)
Jun 29, 2022	105.95	106.44	105.64	105.93	6,753,669	-0.19(-0.18%)
Jun 28, 2022	106.45	106.48	106.03	106.12	3,734,139	-0.37(-0.35%)
Jun 27, 2022	106.94	107.14	106.46	106.49	4,181,836	-0.77(-0.72%)
Jun 24, 2022	107.28	107.60	107.11	107.26	3,854,409	+0.10(+0.10%)
Jun 23, 2022	107.36	107.59	107.04	107.16	5,944,600	+0.32(+0.30%)
Jun 22, 2022	106.77	106.98	106.66	106.84	5,562,217	+0.61(+0.58%)
Jun 21, 2022	106.24	106.55	106.14	106.23	2,829,154	-0.37(-0.35%)
Jun 17, 2022	106.49	106.69	106.16	106.60	5,398,463	+0.06(+0.05%)
Jun 16, 2022	105.53	106.83	105.23	106.55	6,387,005	-0.32(-0.30%)
Jun 15, 2022	105.80	107.12	105.63	106.86	10,900,180	+1.46(+1.38%)
Jun 14, 2022	106.39	106.44	105.01	105.40	13,777,827	-1.47(-1.37%)
Jun 13, 2022	107.44	107.66	106.46	106.87	7,617,760	-1.83(-1.68%)
Jun 10, 2022	109.11	109.26	108.66	108.70	3,488,077	-0.48(-0.44%)
Jun 09, 2022	109.13	109.35	109.00	109.19	3,194,955	-0.02(-0.02%)
Jun 08, 2022	109.36	109.49	109.20	109.20	2,110,588	-0.27(-0.25%)
Jun 07, 2022	109.33	109.56	109.24	109.47	2,839,421	+0.26(+0.24%)
Jun 06, 2022	109.64	109.72	109.14	109.21	3,999,674	-0.72(-0.65%)
Jun 03, 2022	109.00	109.98	109.00	109.93	5,050,214	+0.63(+0.58%)
Jun 02, 2022	109.18	109.30	108.95	109.30	5,874,000	+0.50(+0.46%)
Jun 01, 2022	109.27	109.35	108.70	108.80	4,609,758	-0.45(-0.41%)
May 31, 2022	109.70	109.71	109.09	109.25	5,182,433	-0.78(-0.71%)
May 27, 2022	109.98	110.09	109.86	110.03	3,489,385	+0.35(+0.32%)
May 26, 2022	109.51	109.88	109.36	109.68	6,634,494	+0.45(+0.41%)
May 25, 2022	109.36	109.36	108.93	109.23	3,933,219	+0.09(+0.08%)
May 24, 2022	108.75	109.33	108.70	109.13	3,519,862	+0.59(+0.54%)
May 23, 2022	108.78	109.02	108.53	108.55	3,429,107	-0.39(-0.35%)
May 20, 2022	108.85	109.06	108.65	108.93	6,092,803	+0.05(+0.04%)
May 19, 2022	109.69	109.78	108.54	108.89	9,594,637	-0.39(-0.35%)
May 18, 2022	108.96	109.47	108.94	109.27	16,281,843	+0.75(+0.69%)
May 17, 2022	108.90	109.00	108.43	108.52	3,662,379	-0.55(-0.51%)
May 16, 2022	109.29	109.37	109.02	109.07	3,380,669	+0.04(+0.03%)
May 13, 2022	108.57	109.06	108.39	109.03	4,955,916	+0.56(+0.52%)
May 12, 2022	109.16	109.37	108.40	108.47	5,628,462	-0.47(-0.43%)
May 11, 2022	107.79	109.06	107.48	108.94	6,495,545	+1.30(+1.21%)
May 10, 2022	108.00	108.36	107.58	107.64	6,272,218	-0.49(-0.45%)
May 09, 2022	108.32	108.37	107.94	108.12	6,153,621	-0.42(-0.39%)
May 06, 2022	108.33	108.98	108.14	108.55	5,438,939	-0.28(-0.26%)
May 05, 2022	109.25	109.47	108.46	108.83	5,244,536	-1.16(-1.05%)
May 04, 2022	109.08	110.25	108.66	109.99	5,853,183	+0.86(+0.78%)
May 03, 2022	109.57	109.90	109.11	109.13	6,816,616	+0.39(+0.36%)