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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 20, 2024	99.29	99.35	99.29	99.33	1,710,661	+0.00(+0.00%)
May 17, 2024	99.35	99.38	99.32	99.33	346,857	+0.00(+0.00%)
May 16, 2024	99.37	99.37	99.31	99.33	500,843	-0.03(-0.03%)
May 15, 2024	99.32	99.39	99.24	99.36	588,212	+0.19(+0.19%)
May 14, 2024	99.16	99.19	99.14	99.17	558,207	+0.06(+0.06%)
May 13, 2024	99.19	99.21	99.10	99.11	499,772	+0.03(+0.03%)
May 10, 2024	99.18	99.20	99.08	99.08	937,708	-0.10(-0.10%)
May 09, 2024	99.10	99.20	99.10	99.18	1,249,578	+0.17(+0.17%)
May 08, 2024	98.97	99.04	98.97	99.01	1,634,518	+0.00(+0.00%)
May 07, 2024	99.12	99.12	98.99	99.01	475,373	-0.06(-0.06%)
May 06, 2024	99.09	99.10	99.06	99.07	239,416	-0.01(-0.01%)
May 03, 2024	99.19	99.29	99.03	99.08	370,521	+0.17(+0.17%)
May 02, 2024	98.71	98.94	98.71	98.91	391,384	+0.22(+0.22%)
May 01, 2024	98.65	98.80	98.53	98.69	529,522	+0.12(+0.12%)
Apr 30, 2024	98.68	98.71	98.57	98.57	325,513	-0.20(-0.20%)
Apr 29, 2024	98.75	98.82	98.75	98.77	295,285	+0.18(+0.18%)
Apr 26, 2024	98.70	98.75	98.59	98.59	280,854	+0.03(+0.03%)
Apr 25, 2024	98.58	98.66	98.56	98.56	508,122	-0.14(-0.14%)
Apr 24, 2024	98.71	98.72	98.65	98.70	702,150	+0.00(+0.00%)
Apr 23, 2024	98.65	98.79	98.63	98.70	750,295	+0.10(+0.10%)
Apr 22, 2024	98.61	98.70	98.60	98.60	381,793	+0.00(+0.00%)
Apr 19, 2024	98.62	98.71	98.60	98.60	332,456	+0.03(+0.03%)
Apr 18, 2024	98.63	98.64	98.55	98.57	341,781	+0.00(+0.00%)
Apr 17, 2024	98.58	98.68	98.57	98.57	583,756	+0.05(+0.05%)
Apr 16, 2024	98.60	98.64	98.52	98.52	769,519	-0.12(-0.12%)
Apr 15, 2024	98.52	98.66	98.46	98.64	388,514	-0.03(-0.03%)
Apr 12, 2024	98.69	98.77	98.67	98.67	302,401	+0.16(+0.16%)
Apr 11, 2024	98.56	98.58	98.45	98.51	358,378	+0.06(+0.06%)
Apr 10, 2024	98.60	98.63	98.43	98.45	455,470	-0.37(-0.37%)
Apr 09, 2024	98.82	98.86	98.77	98.82	431,755	+0.09(+0.09%)
Apr 08, 2024	98.72	98.76	98.69	98.73	221,546	-0.04(-0.04%)
Apr 05, 2024	98.82	98.88	98.77	98.77	254,148	-0.11(-0.11%)
Apr 04, 2024	98.76	98.88	98.71	98.88	332,941	+0.16(+0.16%)
Apr 03, 2024	98.60	98.72	98.58	98.72	1,065,163	+0.07(+0.07%)
Apr 02, 2024	98.55	98.66	98.51	98.65	3,279,954	+0.11(+0.11%)
Apr 01, 2024	98.69	98.69	98.53	98.54	408,100	-0.19(-0.20%)
Mar 28, 2024	98.71	98.79	98.71	98.73	390,523	-0.04(-0.04%)
Mar 27, 2024	98.74	98.82	98.73	98.77	505,849	+0.10(+0.10%)
Mar 26, 2024	98.67	98.70	98.64	98.67	368,714	+0.00(+0.00%)
Mar 25, 2024	98.79	98.79	98.67	98.67	534,532	-0.08(-0.08%)
Mar 22, 2024	98.79	98.82	98.75	98.75	944,568	+0.13(+0.13%)
Mar 21, 2024	98.73	98.75	98.62	98.62	373,455	+0.04(+0.04%)
Mar 20, 2024	98.38	100.38	98.37	98.58	429,516	+0.21(+0.21%)
Mar 19, 2024	98.35	98.41	98.35	98.37	329,295	+0.12(+0.12%)
Mar 18, 2024	98.27	98.28	98.23	98.25	633,204	+0.02(+0.02%)
Mar 15, 2024	98.29	98.32	98.23	98.23	259,316	-0.07(-0.07%)
Mar 14, 2024	98.40	98.43	98.28	98.30	328,043	-0.13(-0.13%)
Mar 13, 2024	98.50	98.53	98.43	98.43	272,459	-0.04(-0.04%)
Mar 12, 2024	98.51	98.54	98.45	98.47	365,451	-0.03(-0.03%)
Mar 11, 2024	98.59	98.60	98.50	98.50	496,080	-0.10(-0.10%)
Mar 08, 2024	98.70	98.73	98.60	98.60	364,256	+0.07(+0.07%)
Mar 07, 2024	98.56	98.58	98.51	98.53	364,076	+0.05(+0.05%)
Mar 06, 2024	98.55	98.65	98.46	98.48	453,538	+0.01(+0.01%)
Mar 05, 2024	98.42	98.52	98.39	98.47	385,366	+0.12(+0.12%)
Mar 04, 2024	98.33	98.41	98.31	98.35	377,702	-0.04(-0.04%)
Mar 01, 2024	98.23	98.43	98.15	98.39	394,233	+0.22(+0.22%)
Feb 29, 2024	98.13	98.21	98.10	98.18	2,847,245	+0.13(+0.13%)
Feb 28, 2024	98.01	98.08	98.00	98.05	317,341	+0.15(+0.15%)
Feb 27, 2024	97.93	97.98	97.90	97.90	350,381	-0.01(-0.01%)
Feb 26, 2024	97.87	97.91	97.85	97.91	273,333	+0.05(+0.05%)
Feb 23, 2024	97.82	97.91	97.81	97.86	436,340	+0.01(+0.01%)
Feb 22, 2024	97.87	97.96	97.80	97.85	573,771	-0.08(-0.08%)
Feb 21, 2024	98.02	98.03	97.89	97.93	292,618	-0.03(-0.03%)
Feb 20, 2024	98.00	98.03	97.96	97.96	409,363	+0.05(+0.05%)
Feb 16, 2024	97.84	97.93	97.84	97.91	295,815	-0.07(-0.07%)
Feb 15, 2024	98.01	98.05	97.98	97.98	607,204	+0.11(+0.11%)
Feb 14, 2024	97.82	97.95	97.82	97.87	742,572	+0.20(+0.20%)
Feb 13, 2024	97.77	97.81	97.67	97.67	1,703,288	-0.21(-0.21%)
Feb 12, 2024	97.89	97.92	97.86	97.88	410,877	+0.05(+0.05%)
Feb 09, 2024	97.85	97.92	97.83	97.83	326,616	-0.09(-0.09%)
Feb 08, 2024	97.91	97.95	97.88	97.92	468,246	+0.01(+0.01%)
Feb 07, 2024	97.94	98.03	97.90	97.91	407,345	-0.05(-0.05%)
Feb 06, 2024	97.84	97.99	97.84	97.96	416,608	+0.23(+0.23%)
Feb 05, 2024	97.79	97.83	97.69	97.73	445,037	-0.15(-0.15%)
Feb 02, 2024	97.95	98.00	97.81	97.88	747,066	-0.44(-0.44%)
Feb 01, 2024	98.42	98.54	98.29	98.31	618,020	-0.01(-0.01%)
Jan 31, 2024	98.25	98.38	98.16	98.32	687,372	+0.20(+0.20%)
Jan 30, 2024	98.18	98.22	98.07	98.13	920,489	-0.07(-0.07%)
Jan 29, 2024	98.13	98.21	98.11	98.20	435,843	+0.15(+0.15%)
Jan 26, 2024	98.07	98.10	98.01	98.05	393,751	-0.02(-0.02%)
Jan 25, 2024	98.02	98.10	97.99	98.07	485,024	+0.21(+0.21%)
Jan 24, 2024	98.05	98.05	97.86	97.86	392,860	-0.09(-0.09%)
Jan 23, 2024	97.88	97.95	97.87	97.95	370,314	-0.05(-0.05%)
Jan 22, 2024	97.98	98.05	97.98	98.00	1,058,696	+0.04(+0.04%)
Jan 19, 2024	97.96	97.99	97.90	97.96	358,623	-0.03(-0.03%)
Jan 18, 2024	97.97	98.04	97.96	97.99	449,154	+0.12(+0.12%)
Jan 17, 2024	97.91	97.96	97.87	97.87	564,036	-0.24(-0.24%)
Jan 16, 2024	98.21	98.26	98.06	98.11	403,955	-0.19(-0.19%)
Jan 12, 2024	98.20	98.32	98.20	98.29	439,702	+0.25(+0.25%)
Jan 11, 2024	97.92	98.06	97.91	98.05	514,456	+0.33(+0.34%)
Jan 10, 2024	97.82	97.84	97.72	97.72	429,740	-0.01(-0.01%)
Jan 09, 2024	97.75	97.82	97.73	97.73	519,329	-0.01(-0.01%)
Jan 08, 2024	97.66	97.84	97.66	97.74	390,280	+0.05(+0.05%)
Jan 05, 2024	97.70	97.89	97.67	97.69	495,604	-0.09(-0.09%)
Jan 04, 2024	97.77	97.82	97.73	97.78	529,143	-0.10(-0.10%)
Jan 03, 2024	97.72	97.90	97.71	97.88	399,824	+0.05(+0.05%)
Jan 02, 2024	97.77	97.86	97.76	97.83	476,582	-0.07(-0.07%)
Dec 29, 2023	97.78	97.95	97.78	97.90	475,769	+0.03(+0.03%)
Dec 28, 2023	97.95	97.99	97.85	97.87	472,382	-0.12(-0.12%)
Dec 27, 2023	97.91	98.01	97.90	97.99	405,770	+0.11(+0.11%)
Dec 26, 2023	97.84	97.90	97.84	97.88	619,303	+0.00(+0.00%)
Dec 22, 2023	97.93	97.96	97.82	97.88	912,609	-0.05(-0.05%)
Dec 21, 2023	97.94	97.97	97.85	97.93	764,499	+0.04(+0.04%)
Dec 20, 2023	97.84	97.90	97.79	97.89	552,301	+0.15(+0.15%)
Dec 19, 2023	97.75	97.83	97.70	97.74	5,967,564	+0.01(+0.01%)
Dec 18, 2023	97.80	97.83	97.72	97.73	579,636	-0.06(-0.06%)
Dec 15, 2023	97.72	97.80	97.71	97.79	955,599	-0.10(-0.10%)
Dec 14, 2023	97.78	97.96	97.78	97.89	1,135,380	+0.46(+0.47%)
Dec 13, 2023	96.83	97.46	96.81	97.43	819,737	+0.63(+0.65%)
Dec 12, 2023	96.80	96.83	96.77	96.81	764,183	-0.03(-0.03%)
Dec 11, 2023	96.80	96.84	96.74	96.83	800,661	-0.06(-0.06%)
Dec 08, 2023	96.81	96.89	96.77	96.89	508,751	-0.08(-0.08%)
Dec 07, 2023	96.97	97.05	96.97	96.97	681,391	+0.01(+0.01%)
Dec 06, 2023	96.97	96.99	96.89	96.96	585,803	-0.09(-0.09%)
Dec 05, 2023	96.99	97.14	96.99	97.05	964,282	+0.08(+0.08%)
Dec 04, 2023	96.95	97.02	96.91	96.97	671,114	-0.16(-0.16%)
Dec 01, 2023	96.83	97.16	96.83	97.13	657,480	+0.23(+0.24%)
Nov 30, 2023	96.95	96.96	96.82	96.90	832,822	-0.08(-0.08%)
Nov 29, 2023	96.92	97.01	96.89	96.98	476,413	+0.20(+0.20%)
Nov 28, 2023	96.49	96.82	96.45	96.78	823,476	+0.30(+0.31%)
Nov 27, 2023	96.45	96.50	96.42	96.48	830,844	+0.07(+0.07%)
Nov 24, 2023	96.44	96.45	96.41	96.42	146,148	-0.12(-0.12%)
Nov 22, 2023	96.48	96.53	96.38	96.53	370,344	+0.01(+0.01%)
Nov 21, 2023	96.53	96.59	96.46	96.52	722,786	-0.04(-0.04%)
Nov 20, 2023	96.45	96.56	96.42	96.56	602,754	+0.12(+0.12%)
Nov 17, 2023	96.44	96.47	96.37	96.44	498,299	+0.06(+0.06%)
Nov 16, 2023	96.36	96.43	96.34	96.39	484,413	+0.12(+0.12%)
Nov 15, 2023	96.26	96.27	96.19	96.27	1,061,375	-0.18(-0.18%)
Nov 14, 2023	96.41	96.48	96.39	96.44	841,262	+0.34(+0.35%)
Nov 13, 2023	95.95	96.11	95.94	96.11	665,817	+0.09(+0.09%)
Nov 10, 2023	96.14	96.15	95.99	96.02	705,579	-0.02(-0.02%)
Nov 09, 2023	96.28	96.30	96.02	96.04	592,204	-0.25(-0.26%)
Nov 08, 2023	96.27	96.31	96.25	96.29	587,588	-0.06(-0.06%)
Nov 07, 2023	96.32	96.38	96.26	96.35	426,188	+0.02(+0.02%)
Nov 06, 2023	96.40	96.40	96.27	96.33	577,500	-0.13(-0.13%)
Nov 03, 2023	96.45	96.54	96.37	96.45	611,040	+0.30(+0.31%)
Nov 02, 2023	96.25	96.30	96.14	96.16	688,222	+0.02(+0.02%)