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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2023	95.84	96.17	95.84	96.14	703,957	+0.30(+0.31%)
Oct 31, 2023	95.92	95.95	95.83	95.84	598,012	-0.09(-0.09%)
Oct 30, 2023	95.88	95.95	95.88	95.93	662,464	-0.08(-0.08%)
Oct 27, 2023	95.86	96.02	95.86	96.00	505,325	+0.16(+0.16%)
Oct 26, 2023	95.71	95.88	95.71	95.85	858,903	+0.21(+0.22%)
Oct 25, 2023	95.68	95.70	95.61	95.64	859,933	-0.06(-0.06%)
Oct 24, 2023	95.73	95.74	95.61	95.70	948,670	-0.09(-0.09%)
Oct 23, 2023	95.70	95.79	95.66	95.79	792,783	-0.05(-0.05%)
Oct 20, 2023	95.80	95.89	95.79	95.84	713,138	+0.15(+0.15%)
Oct 19, 2023	95.48	95.75	95.47	95.69	796,293	+0.16(+0.17%)
Oct 18, 2023	95.63	95.67	95.48	95.53	868,341	-0.03(-0.03%)
Oct 17, 2023	95.66	95.67	95.52	95.56	544,418	-0.27(-0.28%)
Oct 16, 2023	95.82	95.85	95.78	95.83	506,035	+0.00(+0.00%)
Oct 13, 2023	95.90	95.92	95.82	95.83	500,909	+0.24(+0.25%)
Oct 12, 2023	95.64	95.66	95.52	95.59	786,332	-0.01(-0.01%)
Oct 11, 2023	95.59	95.63	95.53	95.60	779,418	+0.04(+0.04%)
Oct 10, 2023	95.48	95.60	95.46	95.56	881,373	-0.01(-0.01%)
Oct 09, 2023	95.39	95.58	95.39	95.57	754,481	+0.44(+0.47%)
Oct 06, 2023	95.03	95.16	94.99	95.13	614,794	-0.12(-0.12%)
Oct 05, 2023	95.28	95.30	95.21	95.24	1,044,515	+0.08(+0.08%)
Oct 04, 2023	95.10	95.18	95.06	95.17	766,955	+0.12(+0.12%)
Oct 03, 2023	95.27	95.32	95.04	95.05	763,800	-0.24(-0.25%)
Oct 02, 2023	95.37	95.42	95.26	95.28	837,776	-0.19(-0.20%)
Sep 29, 2023	95.70	95.75	95.46	95.47	909,011	-0.08(-0.08%)
Sep 28, 2023	95.37	95.57	95.33	95.55	787,720	+0.23(+0.24%)
Sep 27, 2023	95.42	95.45	95.25	95.33	722,177	-0.01(-0.01%)
Sep 26, 2023	95.45	95.46	95.31	95.34	874,171	-0.10(-0.10%)
Sep 25, 2023	95.54	95.50	95.43	95.43	343,912	-0.19(-0.20%)
Sep 22, 2023	95.58	95.69	95.57	95.62	514,557	+0.11(+0.11%)
Sep 21, 2023	95.52	95.60	95.51	95.51	694,817	-0.07(-0.07%)
Sep 20, 2023	95.81	95.87	95.56	95.58	415,310	-0.16(-0.16%)
Sep 19, 2023	95.80	95.85	95.73	95.74	577,109	-0.09(-0.09%)
Sep 18, 2023	95.79	95.83	95.76	95.83	605,015	+0.04(+0.04%)
Sep 15, 2023	95.78	95.85	95.75	95.79	760,819	-0.06(-0.06%)
Sep 14, 2023	95.97	95.98	95.84	95.85	447,902	-0.02(-0.02%)
Sep 13, 2023	95.82	95.93	95.81	95.87	616,700	+0.10(+0.10%)
Sep 12, 2023	95.76	95.82	95.76	95.77	468,616	-0.01(-0.01%)
Sep 11, 2023	95.71	95.79	95.70	95.78	446,131	+0.07(+0.07%)
Sep 08, 2023	95.78	95.83	95.71	95.71	632,726	+0.04(+0.04%)
Sep 07, 2023	95.61	95.69	95.58	95.67	687,651	+0.19(+0.20%)
Sep 06, 2023	95.64	95.66	95.44	95.48	708,401	-0.13(-0.13%)
Sep 05, 2023	95.64	95.67	95.55	95.61	361,081	-0.01(-0.01%)
Sep 01, 2023	95.80	95.80	95.60	95.62	381,387	-0.06(-0.06%)
Aug 31, 2023	95.62	95.70	95.58	95.68	666,544	+0.11(+0.11%)
Aug 30, 2023	95.66	95.68	95.54	95.57	5,463,735	-0.01(-0.01%)
Aug 29, 2023	95.27	95.60	95.27	95.58	633,426	+0.27(+0.28%)
Aug 28, 2023	95.35	95.37	95.28	95.31	570,454	+0.00(+0.00%)
Aug 25, 2023	95.31	95.40	95.17	95.31	689,992	-0.03(-0.03%)
Aug 24, 2023	95.37	95.49	95.31	95.34	770,766	-0.15(-0.15%)
Aug 23, 2023	95.34	95.52	95.33	95.49	833,341	+0.30(+0.32%)
Aug 22, 2023	95.18	95.25	95.15	95.19	544,880	+0.01(+0.01%)
Aug 21, 2023	95.20	95.22	95.11	95.18	1,010,119	-0.10(-0.10%)
Aug 18, 2023	95.28	95.37	95.27	95.28	8,742,204	+0.08(+0.08%)
Aug 17, 2023	95.26	95.29	95.12	95.20	832,795	+0.08(+0.08%)
Aug 16, 2023	95.27	95.33	95.11	95.12	3,571,599	-0.13(-0.13%)
Aug 15, 2023	95.35	95.47	95.22	95.25	769,210	-0.09(-0.09%)
Aug 14, 2023	95.40	95.43	95.33	95.33	696,826	-0.14(-0.14%)
Aug 11, 2023	95.44	95.55	95.43	95.47	826,249	-0.04(-0.04%)
Aug 10, 2023	95.71	95.79	95.51	95.51	1,127,622	-0.14(-0.14%)
Aug 09, 2023	95.72	95.76	95.65	95.65	899,133	-0.08(-0.08%)
Aug 08, 2023	95.76	95.80	95.68	95.73	678,577	-0.01(-0.01%)
Aug 07, 2023	95.66	95.78	95.63	95.74	430,091	+0.11(+0.11%)
Aug 04, 2023	95.44	95.66	95.44	95.63	532,198	+0.41(+0.43%)
Aug 03, 2023	95.28	95.30	95.19	95.22	673,443	-0.11(-0.11%)
Aug 02, 2023	95.34	95.38	95.20	95.32	732,948	-0.02(-0.02%)
Aug 01, 2023	95.42	95.48	95.30	95.34	796,103	-0.19(-0.20%)
Jul 31, 2023	95.45	95.56	95.44	95.53	1,407,393	+0.11(+0.11%)
Jul 28, 2023	95.36	95.45	95.33	95.43	799,403	+0.17(+0.17%)
Jul 27, 2023	95.44	95.47	95.22	95.26	618,741	-0.21(-0.22%)
Jul 26, 2023	95.33	95.51	95.31	95.46	530,710	+0.12(+0.12%)
Jul 25, 2023	95.41	95.47	95.30	95.35	798,832	-0.07(-0.07%)
Jul 24, 2023	95.44	95.48	95.39	95.42	796,702	+0.06(+0.06%)
Jul 21, 2023	95.41	95.45	95.36	95.36	617,956	+0.05(+0.05%)
Jul 20, 2023	95.32	95.37	95.19	95.31	850,030	-0.05(-0.05%)
Jul 19, 2023	95.39	95.41	95.30	95.36	847,717	+0.05(+0.05%)
Jul 18, 2023	95.41	95.45	95.27	95.31	1,464,823	+0.00(+0.00%)
Jul 17, 2023	95.31	95.38	95.25	95.31	672,285	+0.08(+0.08%)
Jul 14, 2023	95.40	95.45	95.23	95.23	865,701	-0.33(-0.35%)
Jul 13, 2023	95.50	95.57	95.44	95.56	1,093,129	+0.32(+0.34%)
Jul 12, 2023	95.06	95.30	95.06	95.24	813,158	+0.40(+0.42%)
Jul 11, 2023	94.91	94.95	94.81	94.84	838,328	-0.05(-0.05%)
Jul 10, 2023	94.88	94.95	94.86	94.89	784,839	+0.11(+0.11%)
Jul 07, 2023	94.78	94.92	94.77	94.78	973,089	+0.03(+0.03%)
Jul 06, 2023	94.67	94.75	94.48	94.75	2,338,336	-0.19(-0.20%)
Jul 05, 2023	95.05	95.06	94.88	94.94	1,129,452	-0.27(-0.29%)
Jul 03, 2023	95.14	95.21	95.02	95.21	476,595	+0.06(+0.06%)
Jun 30, 2023	95.00	95.15	94.95	95.15	1,203,604	+0.17(+0.17%)
Jun 29, 2023	94.97	94.99	94.91	94.98	899,374	-0.24(-0.26%)
Jun 28, 2023	95.20	95.28	95.12	95.23	527,743	+0.14(+0.14%)
Jun 27, 2023	95.29	95.34	95.09	95.09	584,471	-0.16(-0.16%)
Jun 26, 2023	95.31	95.32	95.20	95.25	673,717	+0.03(+0.03%)
Jun 23, 2023	95.33	95.35	95.17	95.22	494,656	+0.07(+0.07%)
Jun 22, 2023	95.18	95.29	95.13	95.15	658,059	-0.09(-0.09%)
Jun 21, 2023	95.16	95.31	95.13	95.24	1,089,148	-0.01(-0.01%)
Jun 20, 2023	95.22	95.30	95.21	95.25	909,226	+0.02(+0.02%)
Jun 16, 2023	95.19	95.26	95.08	95.23	681,208	-0.14(-0.14%)
Jun 15, 2023	95.33	95.38	95.28	95.36	886,920	-0.66(-0.69%)
May 08, 2023	96.02	96.08	96.00	96.03	576,175	-0.10(-0.10%)
May 05, 2023	96.18	96.20	96.04	96.12	740,708	-0.04(-0.04%)
May 04, 2023	96.10	96.49	96.10	96.16	1,234,479	+0.01(+0.01%)
May 03, 2023	95.96	96.17	95.94	96.15	888,665	+0.23(+0.24%)
May 02, 2023	95.67	95.96	95.66	95.92	1,017,253	+0.30(+0.32%)
May 01, 2023	95.77	95.79	95.57	95.62	713,413	-0.27(-0.28%)
Apr 28, 2023	95.83	95.93	95.77	95.88	742,495	+0.11(+0.11%)
Apr 27, 2023	95.94	95.99	95.75	95.78	824,937	-0.21(-0.22%)
Apr 26, 2023	96.09	96.11	95.91	95.99	970,214	-0.14(-0.14%)
Apr 25, 2023	96.00	96.13	95.96	96.13	1,141,253	+0.28(+0.29%)
Apr 24, 2023	95.75	95.87	95.72	95.84	783,443	+0.17(+0.18%)
Apr 21, 2023	95.74	95.78	95.60	95.67	1,401,954	+0.05(+0.05%)
Apr 20, 2023	95.64	95.69	95.57	95.62	918,026	+0.15(+0.16%)
Apr 19, 2023	95.48	95.53	95.42	95.47	1,166,271	-0.06(-0.06%)
Apr 18, 2023	95.48	95.54	95.43	95.53	871,117	+0.05(+0.05%)
Apr 17, 2023	95.62	95.63	95.46	95.48	993,254	-0.15(-0.16%)
Apr 14, 2023	95.62	95.71	95.55	95.63	1,050,124	-0.13(-0.13%)
Apr 13, 2023	95.96	96.02	95.74	95.76	878,269	-0.09(-0.09%)
Apr 12, 2023	95.86	95.97	95.78	95.84	1,213,633	-0.06(-0.06%)
Apr 11, 2023	95.89	95.93	95.82	95.90	1,287,496	+0.02(+0.02%)
Apr 10, 2023	95.90	95.93	95.84	95.88	745,005	-0.33(-0.34%)
Apr 06, 2023	96.19	96.28	96.16	96.21	979,969	+0.07(+0.07%)
Apr 05, 2023	96.23	96.37	96.13	96.14	1,092,326	+0.08(+0.08%)
Apr 04, 2023	95.86	96.11	95.86	96.07	928,244	+0.14(+0.15%)
Apr 03, 2023	95.92	96.11	95.83	95.92	876,307	+0.17(+0.18%)
Mar 31, 2023	95.58	95.80	95.55	95.75	638,962	+0.41(+0.43%)
Mar 30, 2023	95.47	95.55	95.35	95.35	1,076,167	+0.01(+0.01%)
Mar 29, 2023	95.38	95.50	95.34	95.34	1,140,545	-0.04(-0.04%)
Mar 28, 2023	95.21	95.47	95.21	95.38	1,019,994	+0.20(+0.21%)
Mar 27, 2023	95.43	95.43	95.18	95.18	655,329	-0.39(-0.40%)
Mar 24, 2023	95.80	95.88	95.55	95.56	1,742,292	-0.15(-0.16%)
Mar 23, 2023	95.62	95.76	95.54	95.72	1,633,129	+0.21(+0.22%)
Mar 22, 2023	94.91	95.62	94.88	95.50	1,497,796	+0.69(+0.73%)
Mar 21, 2023	94.84	95.06	94.79	94.81	803,860	-0.17(-0.18%)
Mar 20, 2023	95.09	95.10	94.84	94.98	814,986	+0.02(+0.02%)
Mar 17, 2023	94.86	95.13	94.86	94.96	1,787,876	+0.22(+0.23%)
Mar 16, 2023	95.36	95.42	94.66	94.74	1,350,636	-0.30(-0.31%)
Mar 15, 2023	95.04	95.41	94.96	95.04	1,525,604	+0.36(+0.38%)
Mar 14, 2023	94.79	94.87	94.58	94.68	1,263,623	-0.11(-0.11%)
Mar 13, 2023	94.62	95.02	94.61	94.79	1,640,884	+0.60(+0.64%)
Mar 10, 2023	93.99	94.19	93.94	94.19	1,346,141	+0.49(+0.53%)
Mar 09, 2023	93.75	93.79	93.68	93.70	1,299,200	+0.18(+0.20%)
Mar 08, 2023	93.75	93.81	93.51	93.52	1,274,617	-0.23(-0.25%)
Mar 07, 2023	94.17	94.18	93.71	93.75	1,849,836	-0.47(-0.50%)
Mar 06, 2023	94.37	94.38	94.21	94.22	1,007,388	-0.09(-0.09%)
Mar 03, 2023	94.06	94.34	94.01	94.31	1,379,360	+0.30(+0.32%)
Mar 02, 2023	93.88	94.01	93.87	94.01	875,041	+0.15(+0.16%)