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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		83.17	83.17	83.17	0	+0.04(+0.05%)
Aug 30, 2018	83.14	83.15	83.12	83.12	176,635	+0.05(+0.06%)
Aug 29, 2018	83.12	83.12	83.07	83.07	74,456	-0.03(-0.03%)
Aug 28, 2018	83.12	83.14	83.08	83.10	67,051	-0.03(-0.04%)
Aug 27, 2018	83.15	83.17	83.13	83.13	107,123	-0.05(-0.06%)
Aug 24, 2018	83.12	83.18	83.12	83.18	74,206	+0.03(+0.03%)
Aug 23, 2018	83.17	83.17	83.15	83.16	108,015	+0.00(+0.00%)
Aug 22, 2018	83.12	83.16	83.12	83.16	80,498	+0.10(+0.12%)
Aug 21, 2018	83.07	83.07	83.03	83.06	78,767	-0.02(-0.03%)
Aug 20, 2018	83.04	83.08	83.02	83.08	48,926	+0.09(+0.11%)
Aug 17, 2018	83.00	83.02	82.97	82.99	59,890	+0.02(+0.02%)
Aug 16, 2018	83.00	83.01	82.94	82.97	87,120	-0.03(-0.04%)
Aug 15, 2018	83.02	83.02	82.99	83.01	71,277	+0.04(+0.05%)
Aug 14, 2018	82.98	82.99	82.96	82.96	82,883	-0.03(-0.04%)
Aug 13, 2018	83.00	83.01	82.96	83.00	112,833	+0.01(+0.01%)
Aug 10, 2018	82.95	83.02	82.95	82.99	70,269	+0.16(+0.19%)
Aug 09, 2018	82.82	82.86	82.82	82.83	80,979	+0.03(+0.04%)
Aug 08, 2018	82.83	82.83	82.77	82.80	65,370	-0.04(-0.05%)
Aug 07, 2018	82.86	82.86	82.82	82.84	94,531	-0.00(-0.00%)
Aug 06, 2018	82.86	82.89	82.84	82.84	58,573	+0.00(+0.00%)
Aug 03, 2018	82.81	82.85	82.80	82.84	124,910	+0.09(+0.11%)
Aug 02, 2018	82.72	82.78	82.71	82.75	69,181	+0.03(+0.04%)
Aug 01, 2018	82.70	82.72	82.69	82.71	127,180	-0.05(-0.06%)
Jul 31, 2018	82.78	82.79	82.75	82.76	138,525	-0.02(-0.02%)
Jul 30, 2018	82.75	82.79	82.75	82.78	88,377	+0.03(+0.03%)
Jul 27, 2018	82.77	82.78	82.73	82.75	142,188	+0.06(+0.07%)
Jul 26, 2018	82.73	82.76	82.66	82.70	1,070,025	-0.03(-0.03%)
Jul 25, 2018	82.70	82.76	82.70	82.72	176,878	+0.05(+0.06%)
Jul 24, 2018	82.70	82.70	82.66	82.67	282,416	-0.03(-0.04%)
Jul 23, 2018	82.80	82.80	82.70	82.70	76,192	-0.12(-0.14%)
Jul 20, 2018	82.85	82.85	82.81	82.82	72,468	-0.02(-0.02%)
Jul 19, 2018	82.79	82.85	82.78	82.84	151,607	+0.06(+0.07%)
Jul 18, 2018	82.77	82.81	82.76	82.78	125,724	-0.02(-0.03%)
Jul 17, 2018	82.84	82.84	82.80	82.80	247,315	-0.05(-0.06%)
Jul 16, 2018	82.88	82.89	82.83	82.85	220,330	-0.13(-0.16%)
Jul 13, 2018	82.94	82.99	82.91	82.99	259,037	+0.09(+0.11%)
Jul 12, 2018	82.90	82.90	82.85	82.90	97,063	-0.06(-0.07%)
Jul 11, 2018	83.02	83.02	82.94	82.95	93,641	-0.03(-0.04%)
Jul 10, 2018	83.02	83.05	82.98	82.99	89,470	-0.05(-0.06%)
Jul 09, 2018	83.02	83.04	83.00	83.04	97,221	-0.01(-0.01%)
Jul 06, 2018	83.01	83.06	83.01	83.05	93,934	+0.05(+0.06%)
Jul 05, 2018	82.97	83.00	82.95	83.00	103,636	+0.04(+0.05%)
Jul 03, 2018		82.95	82.95	82.95	0	+0.06(+0.07%)
Jul 02, 2018	82.94	82.95	82.87	82.90	169,049	-0.02(-0.02%)
Jun 29, 2018		82.92	82.87	82.92	86,290	+0.04(+0.05%)
Jun 28, 2018	82.92	82.92	82.84	82.87	162,564	-0.01(-0.01%)
Jun 27, 2018	82.85	82.90	82.85	82.88	69,659	+0.09(+0.11%)
Jun 26, 2018	82.74	82.80	82.74	82.79	153,901	+0.07(+0.08%)
Jun 25, 2018	82.74	82.78	82.72	82.72	64,564	-0.01(-0.01%)
Jun 22, 2018	82.69	82.73	82.69	82.73	77,474	+0.08(+0.10%)
Jun 21, 2018	82.63	82.67	82.62	82.65	69,002	+0.02(+0.03%)
Jun 20, 2018	82.72	82.72	82.62	82.62	136,891	-0.05(-0.06%)
Jun 19, 2018	82.67	82.73	82.67	82.67	1,087,636	+0.04(+0.05%)
Jun 18, 2018	82.60	82.66	82.60	82.63	69,729	+0.05(+0.06%)
Jun 15, 2018		82.61	82.57	82.59	53,460	-0.02(-0.03%)
Jun 14, 2018	82.62	82.62	82.57	82.61	76,438	+0.05(+0.06%)
Jun 13, 2018	82.57	82.66	82.51	82.56	75,440	-0.04(-0.05%)
Jun 12, 2018	82.61	82.63	82.58	82.60	122,398	-0.02(-0.03%)
Jun 11, 2018	82.59	82.62	82.58	82.62	82,996	-0.02(-0.03%)
Jun 08, 2018	82.65	82.69	82.64	82.65	97,699	-0.03(-0.04%)
Jun 07, 2018	82.57	82.72	82.55	82.68	79,509	+0.17(+0.21%)
Jun 06, 2018			82.47	82.51	250,187	-0.10(-0.12%)
Jun 05, 2018	82.57	82.63	82.56	82.61	114,429	+0.04(+0.05%)
Jun 04, 2018	82.62	82.63	82.56	82.57	116,093	-0.09(-0.11%)