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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	92.61	92.72	92.29	92.35	3,559,949	-0.33(-0.35%)
Sep 29, 2022	93.06	93.10	92.67	92.68	2,095,317	-0.64(-0.69%)
Sep 28, 2022	92.89	93.36	92.78	93.32	1,345,776	+0.73(+0.79%)
Sep 27, 2022	92.82	92.84	92.48	92.59	2,067,145	+0.00(+0.00%)
Sep 26, 2022	93.15	93.16	92.55	92.59	2,335,661	-0.61(-0.65%)
Sep 23, 2022	93.33	93.35	93.12	93.20	3,969,659	-0.35(-0.37%)
Sep 22, 2022	93.97	93.98	93.53	93.54	2,210,000	-0.46(-0.49%)
Sep 21, 2022	94.10	94.15	93.69	94.01	1,381,133	-0.04(-0.04%)
Sep 20, 2022	94.03	94.07	93.96	94.04	1,340,995	-0.04(-0.04%)
Sep 19, 2022	94.15	94.22	94.03	94.08	1,547,501	-0.30(-0.32%)
Sep 16, 2022	94.47	94.51	94.34	94.38	1,726,833	-0.10(-0.10%)
Sep 15, 2022	94.71	94.72	94.47	94.48	847,833	-0.32(-0.33%)
Sep 14, 2022	94.73	94.88	94.72	94.79	1,324,524	+0.06(+0.06%)
Sep 13, 2022	94.64	94.77	94.62	94.74	1,088,316	-0.12(-0.13%)
Sep 12, 2022	94.91	94.99	94.78	94.86	863,049	-0.02(-0.02%)
Sep 09, 2022	94.83	94.91	94.76	94.88	1,990,394	+0.13(+0.14%)
Sep 08, 2022	94.95	94.95	94.75	94.75	1,159,217	-0.26(-0.27%)
Sep 07, 2022	95.02	95.05	94.91	95.01	1,045,184	+0.02(+0.02%)
Sep 06, 2022	95.16	95.16	94.92	94.99	2,290,302	-0.25(-0.26%)
Sep 02, 2022	95.35	95.41	95.17	95.24	1,783,318	+0.24(+0.25%)
Sep 01, 2022	95.09	95.16	94.97	95.00	2,123,363	-0.23(-0.24%)
Aug 31, 2022	95.62	95.64	95.22	95.23	1,307,310	-0.45(-0.47%)
Aug 30, 2022	95.83	95.84	95.63	95.67	1,100,853	-0.21(-0.22%)
Aug 29, 2022	95.94	95.98	95.84	95.88	1,308,815	-0.18(-0.19%)
Aug 26, 2022	96.27	96.34	96.02	96.06	1,100,207	-0.18(-0.19%)
Aug 25, 2022	96.36	96.37	96.20	96.24	954,706	-0.01(-0.01%)
Aug 24, 2022	96.16	96.26	96.08	96.25	920,963	+0.11(+0.12%)
Aug 23, 2022	95.98	96.18	95.94	96.14	1,309,432	+0.24(+0.25%)
Aug 22, 2022	95.95	95.95	95.84	95.90	1,166,198	-0.09(-0.10%)
Aug 19, 2022	95.96	96.04	95.93	95.99	835,280	+0.02(+0.02%)
Aug 18, 2022	95.93	96.09	95.83	95.98	1,058,907	+0.17(+0.18%)
Aug 17, 2022	95.87	95.88	95.72	95.80	945,000	-0.03(-0.03%)
Aug 16, 2022	95.99	95.99	95.80	95.83	1,554,421	-0.13(-0.14%)
Aug 15, 2022	95.98	96.01	95.92	95.97	975,772	-0.02(-0.02%)
Aug 12, 2022	95.98	95.99	95.84	95.98	974,437	+0.16(+0.17%)
Aug 11, 2022	95.99	96.02	95.80	95.82	1,500,377	+0.02(+0.02%)
Aug 10, 2022	95.84	95.90	95.76	95.80	1,738,876	+0.00(+0.00%)
Aug 09, 2022	95.84	95.85	95.76	95.80	879,762	-0.07(-0.07%)
Aug 08, 2022	95.82	95.91	95.79	95.87	1,224,783	+0.24(+0.25%)
Aug 05, 2022	95.83	95.83	95.63	95.63	1,227,127	-0.54(-0.56%)
Aug 04, 2022	96.13	96.22	96.08	96.17	1,343,779	+0.04(+0.04%)
Aug 03, 2022	96.14	96.20	95.94	96.14	1,123,836	+0.05(+0.05%)
Aug 02, 2022	96.52	96.59	96.01	96.09	2,432,719	-0.50(-0.52%)
Aug 01, 2022	96.70	96.70	96.51	96.59	2,646,344	-0.15(-0.16%)
Jul 29, 2022	96.60	96.77	96.56	96.75	2,632,108	+0.25(+0.26%)
Jul 28, 2022	96.47	96.53	96.28	96.49	1,681,124	+0.48(+0.50%)
Jul 27, 2022	95.78	96.10	95.77	96.01	1,336,997	+0.32(+0.33%)
Jul 26, 2022	95.92	95.99	95.69	95.69	1,215,646	-0.03(-0.03%)
Jul 25, 2022	95.68	95.82	95.68	95.72	2,248,724	-0.03(-0.03%)
Jul 22, 2022	95.66	95.82	95.64	95.75	1,114,302	+0.40(+0.42%)
Jul 21, 2022	95.20	95.40	95.19	95.34	2,075,958	+0.18(+0.19%)
Jul 20, 2022	95.29	95.34	95.15	95.17	922,029	-0.04(-0.04%)
Jul 19, 2022	95.20	95.34	95.18	95.20	1,239,932	-0.05(-0.05%)
Jul 18, 2022	95.22	95.29	95.12	95.25	2,332,258	+0.19(+0.20%)
Jul 15, 2022	94.86	95.11	94.83	95.06	1,011,245	+0.33(+0.35%)
Jul 14, 2022	94.60	94.82	94.49	94.73	1,099,569	-0.06(-0.06%)
Jul 13, 2022	94.77	95.06	94.74	94.79	1,167,952	+0.03(+0.03%)
Jul 12, 2022	94.90	94.99	94.73	94.76	934,396	-0.25(-0.27%)
Jul 11, 2022	95.05	95.13	94.97	95.02	742,015	+0.06(+0.06%)
Jul 08, 2022	94.97	95.03	94.83	94.96	905,558	+0.07(+0.07%)
Jul 07, 2022	95.00	95.10	94.86	94.89	1,134,064	+0.00(+0.00%)
Jul 06, 2022	95.39	95.39	94.88	94.89	1,265,384	-0.49(-0.51%)
Jul 05, 2022	95.77	95.77	95.35	95.38	2,186,059	-0.38(-0.39%)