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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	82.95	83.01	82.94	82.99	59,895	+0.03(+0.04%)
Apr 27, 2018	82.93	82.97	82.93	82.96	87,268	+0.02(+0.02%)
Apr 26, 2018	82.94	82.95	82.91	82.94	177,947	+0.05(+0.06%)
Apr 25, 2018	82.88	82.90	82.86	82.89	104,580	+0.00(+0.00%)
Apr 24, 2018	82.91	82.95	82.89	82.89	107,507	-0.06(-0.07%)
Apr 23, 2018	82.95	82.95	82.91	82.95	63,084	-0.01(-0.01%)
Apr 20, 2018	83.01	83.01	82.94	82.96	58,425	-0.07(-0.08%)
Apr 19, 2018	83.05	83.05	83.01	83.02	85,428	+0.02(+0.02%)
Apr 18, 2018	83.06	83.06	83.01	83.01	89,998	-0.06(-0.07%)
Apr 17, 2018	83.01	83.07	83.01	83.06	54,548	+0.02(+0.03%)
Apr 16, 2018	83.03	83.06	83.03	83.04	89,646	-0.04(-0.05%)
Apr 13, 2018	83.05	83.10	83.05	83.08	47,511	+0.03(+0.04%)
Apr 12, 2018	83.08	83.09	83.04	83.05	58,539	-0.07(-0.09%)
Apr 11, 2018	83.07	83.14	83.07	83.12	62,842	+0.07(+0.09%)
Apr 10, 2018	83.05	83.06	83.01	83.05	98,607	-0.02(-0.02%)
Apr 09, 2018	83.05	83.06	83.03	83.06	56,329	+0.00(+0.00%)
Apr 06, 2018	83.05	83.07	83.01	83.06	250,571	+0.09(+0.11%)
Apr 05, 2018	83.00	83.01	82.96	82.97	81,935	-0.05(-0.06%)
Apr 04, 2018	83.04	83.06	83.01	83.02	67,688	-0.02(-0.02%)
Apr 03, 2018	83.03	83.05	82.99	83.04	115,683	+0.00(+0.00%)
Apr 02, 2018	83.02	83.08	83.00	83.04	141,337	+0.00(+0.00%)
Mar 29, 2018		83.04	83.04	83.04	0	+0.07(+0.08%)
Mar 28, 2018	83.01	83.03	82.93	82.97	188,460	-0.03(-0.04%)
Mar 27, 2018	82.95	83.04	82.95	83.00	85,832	+0.09(+0.11%)
Mar 26, 2018	82.94	82.96	82.91	82.91	78,032	-0.07(-0.08%)
Mar 23, 2018	82.91	82.98	82.91	82.98	103,081	+0.10(+0.12%)
Mar 22, 2018	82.85	82.93	82.84	82.88	235,893	+0.06(+0.07%)
Mar 21, 2018	82.71	82.84	82.68	82.82	541,714	+0.12(+0.14%)
Mar 20, 2018	82.73	82.76	82.71	82.71	264,823	-0.07(-0.08%)
Mar 19, 2018	82.77	82.83	82.76	82.77	71,000	-0.03(-0.04%)
Mar 16, 2018	82.83	82.83	82.77	82.81	130,597	-0.02(-0.03%)
Mar 15, 2018	82.84	82.86	82.80	82.83	169,732	-0.00(-0.00%)
Mar 14, 2018	82.77	82.86	82.77	82.83	75,230	+0.03(+0.04%)
Mar 13, 2018	82.82	82.82	82.75	82.81	79,709	+0.05(+0.06%)
Mar 12, 2018	82.76	82.77	82.73	82.76	85,036	-0.01(-0.01%)
Mar 09, 2018	82.77	82.78	82.73	82.76	83,365	-0.03(-0.04%)
Mar 08, 2018	82.86	82.87	82.78	82.80	112,789	-0.02(-0.02%)
Mar 07, 2018			82.77	82.81	91,350	+0.03(+0.04%)
Mar 06, 2018	82.80	82.81	82.76	82.78	47,229	-0.02(-0.02%)
Mar 05, 2018	82.81	82.83	82.75	82.80	134,347	+0.05(+0.06%)
Mar 02, 2018	82.71	82.79	82.68	82.75	172,524	+0.02(+0.03%)
Mar 01, 2018	82.62	82.73	82.58	82.72	105,007	+0.13(+0.16%)
Feb 28, 2018	82.62	82.62	82.55	82.59	328,820	-0.03(-0.04%)
Feb 27, 2018	82.73	82.74	82.56	82.62	189,293	-0.10(-0.12%)
Feb 26, 2018	82.70	82.74	82.68	82.72	69,062	+0.07(+0.08%)
Feb 23, 2018	82.59	82.67	82.57	82.66	558,917	+0.13(+0.16%)
Feb 22, 2018	82.52	82.56	82.51	82.53	69,894	+0.03(+0.04%)
Feb 21, 2018	82.52	82.55	82.47	82.50	283,516	-0.01(-0.01%)
Feb 20, 2018	82.49	82.54	82.48	82.51	320,647	-0.06(-0.07%)
Feb 16, 2018		82.57	82.57	82.57	0	+0.08(+0.10%)
Feb 15, 2018	82.47	82.56	82.47	82.48	113,252	-0.02(-0.02%)
Feb 14, 2018	82.52	82.52	82.46	82.50	143,604	+0.02(+0.03%)
Feb 13, 2018	82.43	82.48	82.40	82.47	147,726	+0.01(+0.01%)
Feb 12, 2018	82.49	82.51	82.44	82.47	126,589	-0.02(-0.02%)
Feb 09, 2018	82.47	82.58	82.45	82.48	219,547	-0.05(-0.06%)
Feb 08, 2018	82.52	82.56	82.47	82.53	190,218	-0.02(-0.03%)
Feb 07, 2018	82.64	82.65	82.53	82.56	192,736	+0.00(+0.00%)
Feb 06, 2018	82.65	82.68	82.56	82.56	186,180	-0.11(-0.13%)
Feb 05, 2018	82.59	82.72	82.59	82.67	99,633	+0.07(+0.08%)
Feb 02, 2018	82.54	82.61	82.48	82.60	269,079	+0.02(+0.03%)