Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

TIPS Bond Ishares ETF (NY: TIP )

106.68 -0.15 (-0.14%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	72.01	72.32	71.97	72.30	159,058	+0.38(+0.53%)
Jan 29, 2004	71.86	71.95	71.70	71.92	312,136	-0.04(-0.05%)
Jan 28, 2004	72.23	72.49	71.90	71.95	401,989	-0.29(-0.41%)
Jan 27, 2004	71.97	72.27	71.97	72.25	346,738	+0.29(+0.40%)
Jan 26, 2004	72.18	72.19	71.93	71.96	344,603	-0.27(-0.37%)
Jan 23, 2004	72.77	72.84	72.23	72.23	366,532	-0.51(-0.70%)
Jan 22, 2004	72.59	72.77	72.49	72.74	249,765	+0.12(+0.16%)
Jan 21, 2004	72.47	72.66	72.41	72.62	248,626	+0.29(+0.41%)
Jan 20, 2004	72.26	72.42	72.23	72.33	199,641	-0.06(-0.09%)
Jan 16, 2004	72.53	72.53	72.28	72.39	144,106	+0.04(+0.05%)
Jan 15, 2004	72.20	72.35	72.15	72.35	90,137	+0.09(+0.13%)
Jan 14, 2004	72.23	72.28	72.11	72.26	121,607	+0.01(+0.02%)
Jan 13, 2004	71.94	72.25	71.90	72.25	164,327	+0.35(+0.49%)
Jan 12, 2004	71.81	72.14	71.78	71.90	188,677	-0.06(-0.08%)
Jan 09, 2004	71.98	72.00	71.79	71.95	160,624	+0.54(+0.76%)
Jan 08, 2004	71.53	71.64	71.19	71.41	199,357	-0.27(-0.38%)
Jan 07, 2004	71.56	71.79	71.50	71.69	144,818	+0.06(+0.08%)
Jan 06, 2004	71.34	71.67	71.31	71.63	162,333	+0.46(+0.64%)
Jan 05, 2004	71.03	71.17	70.98	71.17	164,754	-0.10(-0.14%)
Jan 02, 2004	71.28	71.38	71.07	71.27	152,223	-0.15(-0.22%)
Dec 31, 2003	71.43	71.49	71.41	71.43	106,513	+0.02(+0.03%)
Dec 30, 2003	71.41	71.57	71.37	71.41	147,097	-0.19(-0.26%)
Dec 29, 2003	71.65	71.70	71.52	71.60	181,272	-0.21(-0.29%)
Dec 26, 2003	71.76	71.81	71.72	71.81	46,706	+0.13(+0.18%)
Dec 24, 2003	71.56	71.69	71.48	71.68	49,269	+0.40(+0.56%)
Dec 23, 2003	71.46	71.55	71.28	71.28	158,631	-0.36(-0.50%)
Dec 22, 2003	71.69	71.71	71.49	71.64	409,109	-0.08(-0.11%)
Dec 19, 2003	71.52	71.75	71.52	71.71	125,025	-0.04(-0.05%)
Dec 18, 2003	71.45	71.74	71.45	71.75	152,935	+0.31(+0.43%)
Dec 17, 2003	71.67	71.70	71.45	71.44	197,078	-0.02(-0.03%)
Dec 16, 2003	71.40	71.50	71.27	71.46	192,806	-0.08(-0.11%)
Dec 15, 2003	71.67	71.70	71.41	71.54	208,328	-0.15(-0.22%)
Dec 12, 2003	71.70	71.78	71.70	71.69	116,766	-0.06(-0.08%)
Dec 11, 2003	71.26	71.83	71.26	71.75	107,510	+0.28(+0.39%)
Dec 10, 2003	71.54	71.55	71.38	71.47	139,549	+0.19(+0.27%)
Dec 09, 2003	71.52	71.66	71.38	71.28	113,918	-0.18(-0.26%)
Dec 08, 2003	71.53	71.57	71.38	71.46	62,512	-0.06(-0.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

TIPS Bond Ishares ETF (NY: TIP )

Historical Prices