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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	94.43	94.51	94.39	94.49	674,935	+0.11(+0.11%)
Aug 30, 2023	94.47	94.49	94.35	94.38	5,532,523	-0.01(-0.01%)
Aug 29, 2023	94.08	94.41	94.08	94.39	641,401	+0.26(+0.28%)
Aug 28, 2023	94.17	94.19	94.09	94.13	577,636	+0.00(+0.00%)
Aug 25, 2023	94.13	94.22	93.98	94.13	698,679	-0.03(-0.03%)
Aug 24, 2023	94.19	94.30	94.12	94.16	780,470	-0.15(-0.15%)
Aug 23, 2023	94.16	94.33	94.14	94.30	843,833	+0.30(+0.32%)
Aug 22, 2023	93.99	94.06	93.96	94.00	551,740	+0.01(+0.01%)
Aug 21, 2023	94.01	94.04	93.93	93.99	1,022,837	-0.10(-0.10%)
Aug 18, 2023	94.10	94.18	94.08	94.09	8,852,268	+0.08(+0.08%)
Aug 17, 2023	94.07	94.11	93.94	94.01	843,280	+0.08(+0.08%)
Aug 16, 2023	94.08	94.15	93.93	93.94	3,616,565	-0.13(-0.13%)
Aug 15, 2023	94.17	94.28	94.03	94.06	778,894	-0.09(-0.09%)
Aug 14, 2023	94.22	94.24	94.15	94.15	705,599	-0.14(-0.14%)
Aug 11, 2023	94.26	94.36	94.24	94.28	836,652	-0.04(-0.04%)
Aug 10, 2023	94.52	94.60	94.32	94.32	1,141,819	-0.14(-0.14%)
Aug 09, 2023	94.53	94.57	94.46	94.46	910,453	-0.08(-0.08%)
Aug 08, 2023	94.57	94.61	94.49	94.54	687,120	-0.01(-0.01%)
Aug 07, 2023	94.47	94.59	94.44	94.55	435,506	+0.11(+0.11%)
Aug 04, 2023	94.26	94.47	94.26	94.44	538,899	+0.41(+0.43%)
Aug 03, 2023	94.09	94.12	94.01	94.03	681,922	-0.11(-0.11%)
Aug 02, 2023	94.16	94.20	94.01	94.14	742,176	-0.02(-0.02%)
Aug 01, 2023	94.24	94.29	94.12	94.16	806,126	-0.19(-0.20%)
Jul 31, 2023	94.27	94.37	94.25	94.35	1,425,108	+0.11(+0.11%)
Jul 28, 2023	94.17	94.27	94.15	94.24	809,465	+0.16(+0.17%)
Jul 27, 2023	94.25	94.29	94.04	94.07	626,529	-0.20(-0.22%)
Jul 26, 2023	94.14	94.32	94.13	94.28	537,390	+0.12(+0.12%)
Jul 25, 2023	94.22	94.28	94.11	94.16	808,887	-0.07(-0.07%)
Jul 24, 2023	94.25	94.30	94.20	94.23	806,730	+0.06(+0.06%)
Jul 21, 2023	94.22	94.26	94.17	94.17	625,734	+0.05(+0.05%)
Jul 20, 2023	94.13	94.18	94.01	94.12	860,730	-0.05(-0.05%)
Jul 19, 2023	94.20	94.22	94.11	94.17	858,387	+0.05(+0.05%)
Jul 18, 2023	94.22	94.26	94.09	94.12	1,483,261	+0.00(+0.00%)
Jul 17, 2023	94.12	94.19	94.07	94.12	680,747	+0.08(+0.08%)
Jul 14, 2023	94.21	94.27	94.05	94.05	876,598	-0.33(-0.35%)
Jul 13, 2023	94.32	94.38	94.26	94.37	1,106,888	+0.32(+0.34%)
Jul 12, 2023	93.88	94.11	93.88	94.06	823,393	+0.40(+0.42%)
Jul 11, 2023	93.73	93.77	93.63	93.66	848,880	-0.05(-0.05%)
Jul 10, 2023	93.70	93.77	93.68	93.71	794,718	+0.11(+0.11%)
Jul 07, 2023	93.60	93.74	93.59	93.60	985,337	+0.03(+0.03%)
Jul 06, 2023	93.49	93.57	93.30	93.57	2,367,769	-0.18(-0.20%)
Jul 05, 2023	93.87	93.88	93.70	93.76	1,143,668	-0.27(-0.29%)
Jul 03, 2023	93.96	94.03	93.84	94.03	482,593	+0.06(+0.06%)
Jun 30, 2023	93.82	93.97	93.77	93.97	1,218,752	+0.16(+0.17%)
Jun 29, 2023	93.79	93.81	93.73	93.80	910,693	-0.24(-0.26%)
Jun 28, 2023	94.02	94.09	93.94	94.04	534,385	+0.13(+0.14%)
Jun 27, 2023	94.10	94.15	93.91	93.91	591,827	-0.15(-0.16%)
Jun 26, 2023	94.12	94.13	94.02	94.06	682,197	+0.03(+0.03%)
Jun 23, 2023	94.14	94.17	93.99	94.03	500,882	+0.07(+0.07%)
Jun 22, 2023	94.00	94.10	93.95	93.97	666,342	-0.09(-0.09%)
Jun 21, 2023	93.98	94.12	93.95	94.05	1,102,856	-0.01(-0.01%)
Jun 20, 2023	94.03	94.11	94.03	94.06	920,670	+0.02(+0.02%)
Jun 16, 2023	94.01	94.08	93.90	94.04	689,782	-0.13(-0.14%)
Jun 15, 2023	94.14	94.20	94.10	94.18	898,083	-0.65(-0.69%)
May 08, 2023	94.82	94.89	94.80	94.83	583,426	-0.10(-0.10%)
May 05, 2023	94.99	95.00	94.85	94.93	750,029	-0.04(-0.04%)
May 04, 2023	94.91	95.29	94.91	94.97	1,250,013	+0.01(+0.01%)
May 03, 2023	94.76	94.97	94.75	94.96	899,848	+0.23(+0.24%)
May 02, 2023	94.48	94.76	94.47	94.73	1,030,054	+0.30(+0.32%)
May 01, 2023	94.58	94.60	94.38	94.43	722,391	-0.26(-0.28%)
Apr 28, 2023	94.64	94.74	94.58	94.69	751,839	+0.11(+0.11%)
Apr 27, 2023	94.75	94.80	94.56	94.59	835,318	-0.21(-0.22%)
Apr 26, 2023	94.89	94.91	94.72	94.80	982,423	-0.13(-0.14%)
Apr 25, 2023	94.81	94.93	94.77	94.93	1,155,614	+0.28(+0.29%)
Apr 24, 2023	94.56	94.68	94.53	94.65	793,302	+0.17(+0.18%)
Apr 21, 2023	94.55	94.59	94.41	94.48	1,419,597	+0.05(+0.05%)
Apr 20, 2023	94.45	94.50	94.39	94.43	929,578	+0.15(+0.16%)
Apr 19, 2023	94.29	94.34	94.23	94.28	1,180,947	-0.06(-0.06%)
Apr 18, 2023	94.29	94.36	94.25	94.34	882,079	+0.05(+0.05%)
Apr 17, 2023	94.43	94.44	94.27	94.29	1,005,754	-0.15(-0.16%)
Apr 14, 2023	94.43	94.52	94.37	94.44	1,063,338	-0.12(-0.13%)
Apr 13, 2023	94.77	94.83	94.55	94.57	889,321	-0.09(-0.09%)
Apr 12, 2023	94.67	94.78	94.59	94.65	1,228,905	-0.06(-0.06%)
Apr 11, 2023	94.70	94.74	94.62	94.71	1,303,698	+0.02(+0.02%)
Apr 10, 2023	94.71	94.74	94.65	94.69	754,381	-0.32(-0.34%)
Apr 06, 2023	95.00	95.09	94.97	95.02	992,301	+0.07(+0.07%)
Apr 05, 2023	95.04	95.17	94.94	94.95	1,106,072	+0.08(+0.08%)
Apr 04, 2023	94.67	94.92	94.67	94.87	939,925	+0.14(+0.15%)
Apr 03, 2023	94.73	94.92	94.64	94.73	887,335	+0.17(+0.18%)
Mar 31, 2023	94.39	94.61	94.36	94.56	647,005	+0.40(+0.43%)
Mar 30, 2023	94.29	94.36	94.16	94.16	1,089,714	+0.01(+0.01%)
Mar 29, 2023	94.19	94.32	94.15	94.15	1,154,903	-0.04(-0.04%)
Mar 28, 2023	94.03	94.28	94.03	94.19	1,032,834	+0.20(+0.21%)
Mar 27, 2023	94.24	94.24	93.99	93.99	663,579	-0.38(-0.40%)
Mar 24, 2023	94.61	94.69	94.36	94.37	1,764,224	-0.15(-0.16%)
Mar 23, 2023	94.43	94.57	94.35	94.53	1,653,687	+0.21(+0.22%)
Mar 22, 2023	93.73	94.43	93.70	94.32	1,516,651	+0.69(+0.73%)
Mar 21, 2023	93.66	93.88	93.61	93.63	813,979	-0.17(-0.18%)
Mar 20, 2023	93.91	93.92	93.66	93.80	825,245	+0.02(+0.02%)
Mar 17, 2023	93.68	93.94	93.68	93.78	1,810,382	+0.22(+0.23%)
Mar 16, 2023	94.17	94.23	93.49	93.56	1,367,638	-0.30(-0.31%)
Mar 15, 2023	93.86	94.22	93.78	93.86	1,544,809	+0.35(+0.38%)
Mar 14, 2023	93.61	93.69	93.40	93.51	1,279,529	-0.10(-0.11%)
Mar 13, 2023	93.44	93.84	93.43	93.61	1,661,540	+0.59(+0.64%)
Mar 10, 2023	92.82	93.02	92.77	93.02	1,363,086	+0.49(+0.53%)
Mar 09, 2023	92.58	92.62	92.51	92.53	1,315,554	+0.18(+0.20%)
Mar 08, 2023	92.58	92.64	92.34	92.35	1,290,662	-0.23(-0.25%)
Mar 07, 2023	93.00	93.01	92.54	92.58	1,873,122	-0.47(-0.50%)
Mar 06, 2023	93.20	93.21	93.04	93.05	1,020,069	-0.09(-0.09%)
Mar 03, 2023	92.89	93.16	92.84	93.13	1,396,723	+0.30(+0.32%)
Mar 02, 2023	92.72	92.84	92.71	92.84	886,056	+0.15(+0.16%)
Mar 01, 2023	92.72	92.73	92.59	92.69	827,436	-0.05(-0.05%)
Feb 28, 2023	92.61	92.87	92.58	92.73	1,215,536	+0.15(+0.16%)
Feb 27, 2023	92.61	92.63	92.55	92.58	875,435	+0.07(+0.07%)
Feb 24, 2023	92.55	92.56	92.42	92.51	1,685,844	-0.27(-0.29%)
Feb 23, 2023	92.68	92.85	92.68	92.78	1,006,641	+0.10(+0.11%)
Feb 22, 2023	92.92	92.97	92.65	92.68	1,024,116	-0.10(-0.11%)
Feb 21, 2023	92.78	92.87	92.70	92.78	843,715	-0.08(-0.08%)
Feb 17, 2023	92.74	92.92	92.74	92.86	897,489	-0.01(-0.01%)
Feb 16, 2023	92.91	93.02	92.85	92.87	906,740	-0.03(-0.03%)
Feb 15, 2023	92.85	92.98	92.83	92.90	743,296	+0.09(+0.09%)
Feb 14, 2023	92.91	92.96	92.74	92.81	1,233,233	-0.13(-0.14%)
Feb 13, 2023	92.89	92.98	92.87	92.94	1,240,651	-0.01(-0.01%)
Feb 10, 2023	93.06	93.08	92.94	92.95	1,180,535	-0.06(-0.06%)
Feb 09, 2023	93.15	93.20	93.00	93.01	1,119,354	-0.14(-0.15%)
Feb 08, 2023	93.10	93.18	93.05	93.15	796,758	+0.18(+0.19%)
Feb 07, 2023	92.80	93.15	92.79	92.97	1,621,372	+0.24(+0.26%)
Feb 06, 2023	92.78	92.84	92.69	92.73	2,243,818	-0.23(-0.25%)
Feb 03, 2023	93.20	93.26	92.92	92.96	1,271,154	-0.48(-0.51%)
Feb 02, 2023	93.54	93.59	93.41	93.44	1,895,506	-0.04(-0.04%)
Feb 01, 2023	93.25	93.52	93.00	93.48	2,043,459	+0.32(+0.35%)
Jan 31, 2023	93.11	93.15	93.00	93.15	1,097,553	+0.11(+0.12%)
Jan 30, 2023	93.11	93.14	93.00	93.04	1,230,499	-0.18(-0.19%)
Jan 27, 2023	93.21	93.25	93.16	93.22	1,998,417	-0.09(-0.09%)
Jan 26, 2023	93.21	93.36	93.21	93.31	1,168,114	+0.03(+0.03%)
Jan 25, 2023	93.21	93.28	93.17	93.28	1,028,013	+0.07(+0.07%)
Jan 24, 2023	93.09	93.21	93.04	93.21	1,195,943	+0.14(+0.15%)
Jan 23, 2023	93.09	93.15	93.05	93.07	1,003,822	+0.00(+0.00%)
Jan 20, 2023	93.11	93.13	93.07	93.07	1,223,020	-0.17(-0.18%)
Jan 19, 2023	93.02	93.24	92.97	93.24	1,508,980	+0.25(+0.27%)
Jan 18, 2023	93.02	93.11	92.95	92.99	1,236,405	+0.21(+0.23%)
Jan 17, 2023	92.79	92.88	92.76	92.78	1,451,940	-0.09(-0.09%)
Jan 13, 2023	93.04	93.08	92.82	92.87	1,780,676	-0.18(-0.19%)
Jan 12, 2023	92.96	93.07	92.87	93.05	1,964,297	+0.36(+0.39%)
Jan 11, 2023	92.59	92.72	92.59	92.69	3,168,631	+0.08(+0.08%)
Jan 10, 2023	92.62	92.66	92.57	92.61	1,007,901	-0.06(-0.06%)
Jan 09, 2023	92.72	92.80	92.61	92.67	968,941	+0.09(+0.09%)
Jan 06, 2023	92.40	92.67	92.36	92.58	1,132,494	+0.28(+0.30%)
Jan 05, 2023	92.17	92.31	92.11	92.31	1,695,291	-0.02(-0.02%)
Jan 04, 2023	92.46	92.51	92.31	92.32	1,751,180	-0.11(-0.12%)
Jan 03, 2023	92.58	92.58	92.39	92.44	1,144,725	+0.04(+0.04%)
Dec 30, 2022	92.41	92.55	92.33	92.40	1,358,506	-0.10(-0.11%)
Dec 29, 2022	92.52	92.56	92.49	92.51	1,893,395	+0.08(+0.08%)
Dec 28, 2022	92.48	92.57	92.40	92.43	1,622,720	-0.03(-0.03%)
Dec 27, 2022	92.58	92.64	92.45	92.46	1,529,722	-0.15(-0.16%)
Dec 23, 2022	92.61	92.64	92.51	92.61	1,127,349	-0.01(-0.01%)
Dec 22, 2022	92.77	92.82	92.55	92.62	2,371,675	-0.15(-0.16%)
Dec 21, 2022	92.77	92.80	92.65	92.77	2,156,467	+0.25(+0.27%)
Dec 20, 2022	92.44	92.57	92.44	92.52	1,473,558	+0.06(+0.06%)
Dec 19, 2022	92.57	92.59	92.45	92.47	1,586,249	-0.09(-0.09%)
Dec 16, 2022	92.46	92.63	92.44	92.55	1,759,300	-0.10(-0.11%)
Dec 15, 2022	92.75	92.76	92.54	92.66	1,215,597	-0.07(-0.07%)
Dec 14, 2022	92.77	92.85	92.53	92.73	2,838,483	-0.07(-0.07%)
Dec 13, 2022	92.85	92.94	92.75	92.79	1,089,708	+0.23(+0.25%)
Dec 12, 2022	92.59	92.65	92.55	92.56	1,318,116	+0.01(+0.01%)
Dec 09, 2022	92.67	92.75	92.53	92.56	1,309,871	-0.19(-0.20%)
Dec 08, 2022	92.83	92.85	92.69	92.75	1,276,402	-0.06(-0.06%)
Dec 07, 2022	92.68	92.82	92.65	92.80	2,054,807	+0.12(+0.13%)
Dec 06, 2022	92.73	92.76	92.57	92.68	2,458,170	-0.08(-0.08%)
Dec 05, 2022	93.04	93.06	92.68	92.75	1,670,010	-0.45(-0.48%)
Dec 02, 2022	92.85	93.22	92.77	93.20	8,108,191	+0.13(+0.14%)
Dec 01, 2022	92.79	93.08	92.79	93.07	1,719,026	+0.37(+0.40%)
Nov 30, 2022	92.13	92.74	92.05	92.70	1,488,644	+0.60(+0.65%)
Nov 29, 2022	92.09	92.19	92.06	92.10	1,086,031	-0.08(-0.08%)
Nov 28, 2022	92.18	92.26	92.10	92.18	856,331	-0.03(-0.03%)
Nov 25, 2022	92.25	92.28	92.18	92.20	344,866	-0.01(-0.01%)
Nov 23, 2022	92.01	92.24	92.00	92.21	1,232,846	+0.08(+0.08%)
Nov 22, 2022	92.07	92.17	92.05	92.14	1,330,359	+0.15(+0.17%)
Nov 21, 2022	91.84	92.02	91.78	91.99	6,719,464	+0.20(+0.22%)
Nov 18, 2022	91.94	91.98	91.76	91.79	1,103,971	-0.24(-0.26%)
Nov 17, 2022	92.14	92.18	91.97	92.02	1,149,131	-0.30(-0.33%)
Nov 16, 2022	92.34	92.36	92.27	92.33	820,978	+0.01(+0.01%)
Nov 15, 2022	92.28	92.40	92.25	92.32	1,648,594	+0.17(+0.19%)
Nov 14, 2022	92.39	92.39	92.12	92.15	1,346,495	-0.32(-0.35%)
Nov 11, 2022	92.38	92.48	92.31	92.47	837,150	+0.01(+0.01%)
Nov 10, 2022	92.22	92.48	92.22	92.46	2,088,705	+0.47(+0.52%)
Nov 09, 2022	92.08	92.11	91.88	91.99	1,599,740	-0.07(-0.07%)
Nov 08, 2022	92.02	92.15	91.99	92.05	1,082,276	+0.03(+0.03%)
Nov 07, 2022	92.01	92.10	91.99	92.02	1,032,338	+0.07(+0.07%)
Nov 04, 2022	91.85	92.00	91.80	91.96	6,337,974	+0.31(+0.34%)
Nov 03, 2022	91.74	91.90	91.64	91.64	1,735,571	-0.47(-0.52%)
Nov 02, 2022	92.24		92.08	92.12	1,280,654	-0.09(-0.10%)
Nov 01, 2022	92.48	92.54	92.18	92.21	1,587,899	-0.04(-0.04%)
Oct 31, 2022	92.25	92.32	92.17	92.25	1,540,724	-0.09(-0.09%)
Oct 28, 2022	92.45	92.52	92.26	92.34	1,476,797	-0.15(-0.16%)
Oct 27, 2022	92.42	92.57	92.36	92.49	2,019,749	+0.28(+0.31%)
Oct 26, 2022	92.23	92.42	92.15	92.20	1,274,804	-0.03(-0.03%)
Oct 25, 2022	92.26	92.40	92.20	92.23	1,458,509	+0.00(+0.00%)
Oct 24, 2022	92.16	92.31	92.15	92.23	1,438,399	+0.08(+0.08%)
Oct 21, 2022	91.91	92.25	91.85	92.16	1,425,904	+0.41(+0.44%)
Oct 20, 2022	91.78	91.92	91.69	91.75	1,515,650	-0.03(-0.03%)
Oct 19, 2022	91.75	91.81	91.70	91.78	1,607,005	-0.20(-0.22%)
Oct 18, 2022	92.14	92.17	91.87	91.98	1,112,621	-0.02(-0.02%)
Oct 17, 2022	92.11	92.17	91.99	91.99	820,330	+0.11(+0.12%)
Oct 14, 2022	91.98	91.99	91.71	91.88	1,415,324	+0.01(+0.01%)
Oct 13, 2022	91.59	92.03	91.59	91.87	1,547,140	-0.07(-0.07%)
Oct 12, 2022	91.99	92.04	91.85	91.94	1,505,843	+0.03(+0.03%)
Oct 11, 2022	91.89	92.08	91.89	91.91	1,477,252	+0.15(+0.17%)
Oct 10, 2022	92.03	92.03	91.73	91.76	970,141	-0.19(-0.21%)
Oct 07, 2022	91.83	92.06	91.83	91.95	834,802	-0.01(-0.01%)
Oct 06, 2022	92.01	92.07	91.91	91.96	1,050,778	-0.03(-0.03%)
Oct 05, 2022	92.11	92.11	91.82	91.99	1,406,380	-0.28(-0.31%)
Oct 04, 2022	92.22	92.34	92.12	92.27	2,243,790	+0.39(+0.42%)
Oct 03, 2022	91.60	92.04	91.58	91.88	3,271,012	+0.67(+0.74%)
Sep 30, 2022	91.46	91.57	91.14	91.21	3,604,679	-0.32(-0.35%)
Sep 29, 2022	91.91	91.95	91.52	91.53	2,121,644	-0.64(-0.69%)
Sep 28, 2022	91.74	92.20	91.62	92.17	1,362,685	+0.72(+0.79%)
Sep 27, 2022	91.67	91.69	91.33	91.44	2,093,118	+0.00(+0.00%)
Sep 26, 2022	91.99	92.00	91.41	91.44	2,365,008	-0.60(-0.65%)
Sep 23, 2022	92.18	92.19	91.96	92.04	4,019,536	-0.34(-0.37%)
Sep 22, 2022	92.80	92.81	92.37	92.38	2,237,768	-0.46(-0.49%)
Sep 21, 2022	92.93	92.98	92.53	92.84	1,398,486	-0.04(-0.04%)
Sep 20, 2022	92.86	92.91	92.79	92.88	1,357,844	-0.04(-0.04%)
Sep 19, 2022	92.98	93.05	92.86	92.92	1,566,945	-0.29(-0.32%)
Sep 16, 2022	93.29	93.34	93.17	93.21	1,748,530	-0.09(-0.10%)
Sep 15, 2022	93.53	93.55	93.29	93.30	858,486	-0.31(-0.33%)
Sep 14, 2022	93.55	93.70	93.55	93.62	1,341,166	+0.06(+0.06%)
Sep 13, 2022	93.47	93.59	93.45	93.56	1,101,990	-0.12(-0.13%)
Sep 12, 2022	93.73	93.81	93.61	93.68	873,893	-0.02(-0.02%)
Sep 09, 2022	93.66	93.73	93.58	93.70	2,015,402	+0.13(+0.14%)
Sep 08, 2022	93.77	93.77	93.57	93.57	1,173,782	-0.26(-0.27%)
Sep 07, 2022	93.85	93.87	93.73	93.83	1,058,316	+0.02(+0.02%)
Sep 06, 2022	93.98	93.98	93.75	93.81	2,319,079	-0.25(-0.26%)
Sep 02, 2022	94.17	94.22	93.99	94.05	1,805,725	+0.24(+0.25%)