ISH BA USD TIPS ACC Stock Price History | Historical TIPS Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	155.01	155.94	155.01	155.94	0	+0.32(+0.21%)
Feb 27, 2013	155.73	155.73	155.62	155.62	0	-0.48(-0.31%)
Feb 26, 2013	156.28	156.28	156.10	156.10	0	+1.89(+1.23%)
Feb 22, 2013	153.41	154.21	153.41	154.21	260	+0.79(+0.51%)
Feb 21, 2013	152.74	153.42	152.74	153.42	0	+1.68(+1.11%)
Feb 20, 2013	150.97	151.74	150.97	151.74	0	+0.29(+0.19%)
Feb 19, 2013	151.94	151.94	151.45	151.45	79	-0.26(-0.17%)
Feb 18, 2013	151.88	151.88	151.71	151.71	0	+0.17(+0.11%)
Feb 15, 2013	151.84	151.84	151.47	151.54	2,507	-0.64(-0.42%)
Feb 14, 2013	151.25	152.18	151.25	152.18	14	+1.17(+0.77%)
Feb 13, 2013	150.97	151.01	150.97	151.01	0	+0.04(+0.03%)
Feb 12, 2013	152.00	152.00	150.97	150.97	0	-0.56(-0.37%)
Feb 11, 2013	151.58	152.17	151.53	151.53	139	-0.63(-0.41%)
Feb 08, 2013	152.06	152.16	152.01	152.16	2	-0.11(-0.07%)
Feb 07, 2013	150.68	152.27	150.68	152.27	0	+1.92(+1.28%)
Feb 06, 2013	150.34	150.35	150.17	150.35	25	-0.29(-0.19%)
Feb 04, 2013	149.21	150.64	149.21	150.64	17	+1.75(+1.18%)
Feb 01, 2013	149.52	149.52	148.89	148.89	0	-1.05(-0.70%)
Jan 31, 2013	150.14	150.14	149.86	149.94	3,015	+0.47(+0.31%)
Jan 30, 2013	150.25	150.25	149.47	149.47	0	-1.62(-1.07%)
Jan 29, 2013	151.46	151.46	151.09	151.09	14	+0.12(+0.08%)
Jan 28, 2013	151.70	151.70	150.97	150.97	705	-0.75(-0.49%)
Jan 25, 2013	152.61	152.61	151.72	151.72	10	-1.14(-0.75%)
Jan 24, 2013	154.25	154.25	152.86	152.86	40	-1.34(-0.87%)
Jan 23, 2013	154.32	154.32	153.36	154.20	13	+0.09(+0.06%)
Jan 22, 2013	153.07	154.11	153.07	154.11	132	+0.14(+0.09%)
Jan 21, 2013	153.92	153.97	153.92	153.97	10	-0.04(-0.03%)
Jan 18, 2013	152.57	154.01	152.57	154.01	0	+0.82(+0.54%)
Jan 17, 2013	154.29	154.29	153.19	153.19	80	-0.79(-0.51%)
Jan 16, 2013	154.68	154.68	153.98	153.98	0	-0.03(-0.02%)
Jan 15, 2013	153.71	154.01	153.71	154.01	187	+0.68(+0.44%)
Jan 14, 2013	153.13	153.33	153.13	153.33	0	+0.29(+0.19%)
Jan 11, 2013	153.90	153.90	153.04	153.04	0	-1.75(-1.13%)
Jan 10, 2013	156.69	156.69	154.79	154.79	0	-1.92(-1.23%)
Jan 09, 2013	156.04	156.71	156.04	156.71	0	+0.35(+0.22%)
Jan 08, 2013	155.67	156.36	155.67	156.36	0	+1.03(+0.66%)
Jan 07, 2013	156.45	156.45	155.26	155.33	15	-0.09(-0.06%)
Jan 04, 2013	155.91	155.91	155.42	155.42	0	-0.28(-0.18%)
Jan 03, 2013	155.95	156.00	155.40	155.70	70	+0.56(+0.36%)
Jan 02, 2013	155.14	155.14	155.14	155.14	0	-1.09(-0.70%)
Dec 31, 2012		156.23	156.23	156.23	0	+0.14(+0.09%)
Dec 28, 2012	155.54	156.65	155.54	156.09	40	+0.01(+0.01%)
Dec 27, 2012	155.49	156.08	155.49	156.08	0	+0.22(+0.14%)
Dec 24, 2012		155.86	155.86	155.86	0	-0.66(-0.42%)
Dec 21, 2012	156.20	156.52	155.89	156.52	1,000	+1.04(+0.67%)
Dec 20, 2012	155.62	155.62	154.76	155.48	149	+0.34(+0.22%)
Dec 19, 2012	155.20	155.20	155.14	155.14	0	-0.05(-0.03%)
Dec 18, 2012	156.38	156.38	155.19	155.19	0	-1.52(-0.97%)
Dec 17, 2012	156.89	157.03	156.71	156.71	115	-0.70(-0.44%)
Dec 14, 2012	157.41	157.41	157.41	157.41	0	-0.51(-0.32%)
Dec 13, 2012	158.64	158.99	157.92	157.92	145	-1.60(-1.00%)
Dec 12, 2012	159.78	159.78	159.43	159.52	23	-0.54(-0.34%)
Dec 11, 2012	161.01	161.01	160.06	160.06	2,288	-1.01(-0.63%)
Dec 10, 2012	161.66	161.66	161.07	161.07	143	+0.23(+0.14%)
Dec 07, 2012	161.13	161.49	160.84	160.84	35	+0.00(+0.00%)
Dec 06, 2012	159.49	160.84	159.49	160.84	13	+1.69(+1.06%)
Dec 05, 2012	158.16	159.15	158.16	159.15	25	+0.37(+0.23%)
Dec 04, 2012	158.74	158.78	158.74	158.78	0	-0.19(-0.12%)
Dec 01, 2012	158.80	158.97	158.80	158.97	0	+0.00(+0.00%)
Nov 30, 2012	158.80	158.97	158.80	158.97	0	+0.04(+0.03%)
Nov 29, 2012	158.94	158.94	158.93	158.93	0	-0.56(-0.35%)
Nov 28, 2012	159.44	159.49	159.44	159.49	0	+0.39(+0.25%)
Nov 27, 2012	158.15	159.10	158.15	159.10	0	+0.14(+0.09%)
Nov 26, 2012	158.71	158.96	158.71	158.96	0	+0.52(+0.33%)
Nov 23, 2012	159.03	159.09	158.44	158.44	58	-0.80(-0.50%)
Nov 22, 2012	159.59	159.59	159.24	159.24	0	-0.83(-0.52%)
Nov 21, 2012	161.11	161.11	160.07	160.07	0	-0.50(-0.31%)
Nov 20, 2012	161.51	161.51	160.57	160.57	48	-0.51(-0.32%)
Nov 19, 2012	161.50	161.50	161.08	161.08	60	-1.84(-1.13%)
Nov 16, 2012	161.93	162.92	161.93	162.92	250	+1.21(+0.75%)
Nov 15, 2012	162.19	162.19	161.71	161.71	0	-0.43(-0.27%)
Nov 14, 2012	162.40	162.40	162.14	162.14	0	-0.48(-0.30%)
Nov 13, 2012	163.45	163.45	162.62	162.62	0	-0.17(-0.10%)
Nov 12, 2012	162.94	162.94	162.79	162.79	25	-0.22(-0.13%)
Nov 09, 2012	162.52	163.30	162.52	163.01	424	+1.06(+0.65%)
Nov 08, 2012	161.47	162.00	161.47	161.95	20	+0.30(+0.19%)
Nov 07, 2012	159.84	161.65	159.84	161.65	228	+1.11(+0.69%)
Nov 06, 2012	160.54	160.84	160.54	160.54	0	-0.30(-0.19%)
Nov 05, 2012	160.59	161.03	160.57	160.84	70	+1.12(+0.70%)
Nov 02, 2012	159.27	159.72	159.27	159.72	0	+0.97(+0.61%)
Nov 01, 2012	158.97	158.97	158.75	158.75	0	-0.02(-0.01%)
Oct 31, 2012	157.98	158.77	157.98	158.77	0	+0.84(+0.53%)
Oct 30, 2012	158.67	158.67	157.93	157.93	0	-1.49(-0.93%)
Oct 29, 2012	158.81	159.42	158.81	159.42	20	+1.70(+1.08%)
Oct 26, 2012	157.69	157.72	157.69	157.72	0	+0.46(+0.29%)
Oct 25, 2012	156.55	157.26	156.55	157.26	0	-0.35(-0.22%)
Oct 24, 2012	157.24	157.61	157.24	157.61	634	-0.31(-0.20%)
Oct 23, 2012	156.76	157.92	156.76	157.92	750	+0.89(+0.57%)
Oct 19, 2012	156.00	157.03	156.00	157.03	618	+1.82(+1.17%)
Oct 18, 2012	155.26	155.38	155.21	155.21	110	-0.03(-0.02%)
Oct 17, 2012	155.63	155.63	155.24	155.24	0	-1.90(-1.21%)
Oct 16, 2012	157.91	157.91	157.14	157.14	0	-1.61(-1.01%)
Oct 15, 2012	158.98	158.98	158.68	158.75	74	-0.20(-0.13%)
Oct 12, 2012	158.50	158.95	158.33	158.95	600	+0.19(+0.12%)
Oct 11, 2012	160.22	160.22	158.76	158.76	6	-0.49(-0.31%)
Oct 10, 2012	160.24	160.24	159.25	159.25	0	-0.83(-0.52%)
Oct 09, 2012	159.09	160.08	159.09	160.08	0	+1.16(+0.73%)
Oct 08, 2012	158.37	158.92	158.37	158.92	250	+1.05(+0.67%)
Oct 05, 2012	158.88	158.88	157.87	157.87	30	-0.77(-0.49%)
Oct 04, 2012	158.86	158.86	158.64	158.64	10	-1.11(-0.69%)
Oct 03, 2012	160.05	160.05	159.43	159.75	3,252	+1.40(+0.88%)
Oct 02, 2012	158.72	158.72	158.35	158.35	0	+0.22(+0.14%)
Oct 01, 2012	158.91	158.91	158.13	158.13	0	-1.18(-0.74%)
Sep 28, 2012	158.29	159.31	158.02	159.31	835	-0.35(-0.22%)
Sep 27, 2012	158.67	159.66	158.67	159.66	156	+0.50(+0.31%)
Sep 26, 2012	158.79	159.16	158.79	159.16	0	+1.75(+1.11%)
Sep 25, 2012	157.97	157.97	157.41	157.41	0	-0.81(-0.51%)
Sep 24, 2012	157.60	158.22	157.60	158.22	63	+1.47(+0.94%)
Sep 21, 2012	156.62	156.86	156.62	156.75	1,250	-1.66(-1.05%)
Sep 20, 2012	158.28	158.41	158.28	158.41	0	+2.14(+1.37%)
Sep 19, 2012	155.97	156.27	155.97	156.27	0	-0.26(-0.17%)
Sep 18, 2012	156.03	156.53	155.85	156.53	163	+0.31(+0.20%)
Sep 17, 2012	156.15	156.22	156.07	156.22	100	+1.82(+1.18%)
Sep 14, 2012	156.24	156.24	154.40	154.40	55	-2.78(-1.77%)
Sep 13, 2012	156.74	157.18	156.74	157.18	0	+0.04(+0.03%)
Sep 12, 2012	157.63	157.63	157.14	157.14	0	-0.79(-0.50%)
Sep 11, 2012	158.94	158.94	157.93	157.93	5,770	-0.81(-0.51%)
Sep 10, 2012	159.01	159.01	158.74	158.74	250	-0.34(-0.21%)
Sep 07, 2012	159.83	159.83	159.00	159.08	2,806	-1.33(-0.83%)
Sep 06, 2012	160.86	160.86	160.34	160.41	50	-0.74(-0.46%)
Sep 05, 2012	162.37	162.37	161.15	161.15	10	-0.65(-0.40%)
Sep 04, 2012	160.87	161.80	160.87	161.80	0	+0.67(+0.42%)
Sep 03, 2012	161.66	161.66	161.13	161.13	0	+0.04(+0.02%)
Aug 31, 2012	161.79	161.79	160.33	161.09	405	-1.05(-0.65%)
Aug 30, 2012	161.47	162.14	161.47	162.14	9	+0.64(+0.40%)
Aug 29, 2012	161.98	161.98	161.50	161.50	0	-0.37(-0.23%)
Aug 27, 2012	161.62	161.87	161.62	161.87	0	+0.92(+0.57%)
Aug 24, 2012	161.16	161.61	160.95	160.95	92	+0.56(+0.35%)
Aug 23, 2012	160.05	160.39	160.05	160.39	151	-0.35(-0.22%)
Aug 22, 2012	160.27	160.74	160.27	160.74	6	+1.48(+0.93%)
Aug 21, 2012	160.98	160.98	159.26	159.26	0	-2.10(-1.30%)
Aug 20, 2012	160.56	161.44	160.56	161.36	909	-0.52(-0.32%)
Aug 17, 2012	160.95	161.88	160.95	161.88	0	+0.44(+0.27%)
Aug 16, 2012	162.35	162.40	161.44	161.44	406	-1.17(-0.72%)
Aug 15, 2012	162.53	162.78	162.53	162.61	2,502	-0.62(-0.38%)
Aug 14, 2012	163.22	163.32	163.01	163.23	855	-0.97(-0.59%)
Aug 13, 2012	164.71	164.71	164.20	164.20	0	-0.26(-0.16%)
Aug 11, 2012	164.91	164.91	164.46	164.46	0	+0.00(+0.00%)
Aug 10, 2012	164.91	164.91	164.46	164.46	0	+0.16(+0.10%)
Aug 09, 2012	163.58	164.30	163.58	164.30	0	+0.33(+0.20%)
Aug 08, 2012	164.53	164.65	163.97	163.97	355	+0.47(+0.29%)
Aug 07, 2012	164.31	164.31	163.41	163.50	270	-0.47(-0.29%)
Aug 06, 2012	164.69	164.69	163.97	163.97	0	-0.10(-0.06%)
Aug 03, 2012	167.52	167.52	164.07	164.07	28	-4.24(-2.52%)
Aug 02, 2012	166.66	168.31	166.66	168.31	50	+2.33(+1.40%)
Aug 01, 2012	165.76	165.98	165.76	165.98	0	+0.41(+0.25%)
Jul 31, 2012	165.31	165.57	165.31	165.57	0	-0.31(-0.19%)
Jul 30, 2012	164.95	165.88	164.95	165.88	15	+1.91(+1.16%)
Jul 27, 2012	165.20	165.55	163.97	163.97	33	-1.07(-0.65%)
Jul 26, 2012	167.38	167.38	165.04	165.04	10	-3.00(-1.79%)
Jul 25, 2012	168.63	168.63	167.41	168.04	80	-0.62(-0.37%)
Jul 24, 2012	168.03	168.66	168.03	168.66	40	+0.33(+0.20%)
Jul 23, 2012	168.64	168.64	168.33	168.33	300	+0.84(+0.50%)
Jul 20, 2012	165.86	167.49	165.86	167.49	0	+1.95(+1.18%)
Jul 19, 2012	164.99	165.54	164.75	165.54	20	-0.11(-0.07%)
Jul 18, 2012	164.99	165.90	164.99	165.65	6	-0.51(-0.31%)
Jul 17, 2012	165.47	166.16	165.00	166.16	111	+0.11(+0.07%)
Jul 16, 2012	166.26	166.63	166.05	166.05	500	+0.21(+0.13%)
Jul 13, 2012	166.44	166.44	165.84	165.84	0	-0.52(-0.31%)
Jul 12, 2012	166.02	166.36	166.02	166.36	0	+0.66(+0.40%)
Jul 11, 2012	165.46	165.70	165.46	165.70	0	+0.43(+0.26%)
Jul 10, 2012	164.39	165.27	164.39	165.27	60	+0.96(+0.58%)
Jul 09, 2012	164.16	164.31	164.16	164.31	0	+0.25(+0.15%)
Jul 06, 2012	163.04	164.11	163.04	164.06	35	+1.32(+0.81%)
Jul 05, 2012	160.72	162.74	160.72	162.74	0	+2.29(+1.43%)
Jul 04, 2012	159.42	160.45	159.42	160.45	0	+1.34(+0.84%)
Jul 03, 2012	159.39	159.39	159.11	159.11	0	-0.86(-0.54%)
Jul 02, 2012	159.65	159.97	158.57	159.97	50	+2.06(+1.30%)
Jun 29, 2012	158.60	159.06	157.91	157.91	15	-3.92(-2.42%)
Jun 28, 2012	160.51	162.12	160.51	161.83	50	+0.73(+0.45%)
Jun 27, 2012	160.57	161.10	160.57	161.10	0	+0.23(+0.14%)
Jun 26, 2012	160.36	160.87	160.36	160.87	167	+0.81(+0.51%)
Jun 24, 2012	160.06	160.06	160.06	160.06	0	+0.49(+0.31%)
Jun 22, 2012	160.32	160.32	159.57	159.57	150	-0.34(-0.21%)
Jun 21, 2012	158.59	159.91	158.59	159.91	0	+1.27(+0.80%)
Jun 20, 2012	158.92	158.92	158.64	158.64	23	-0.05(-0.03%)
Jun 19, 2012	160.20	160.40	158.69	158.69	37	-1.82(-1.13%)
Jun 18, 2012	158.77	160.51	158.77	160.51	9	+1.01(+0.63%)
Jun 15, 2012	159.21	159.50	159.17	159.50	10	+0.36(+0.23%)
Jun 14, 2012	159.72	159.72	159.14	159.14	0	-0.01(-0.01%)
Jun 13, 2012	160.49	160.49	159.15	159.15	1	-1.79(-1.11%)
Jun 12, 2012	160.81	161.02	160.81	160.94	69	-0.18(-0.11%)
Jun 11, 2012	158.46	161.12	158.46	161.12	31	-0.07(-0.04%)
Jun 08, 2012	161.25	161.74	161.19	161.19	150	+0.87(+0.54%)
Jun 07, 2012	160.74	160.74	160.01	160.32	175	-1.04(-0.64%)
Jun 06, 2012	161.72	161.72	161.36	161.36	250	-1.16(-0.71%)
Jun 05, 2012	161.67	162.60	161.67	162.52	3,000	+0.57(+0.35%)
Jun 04, 2012	163.43	163.43	161.95	161.95	3	-1.85(-1.13%)
Jun 01, 2012	163.08	164.00	163.08	163.80	20	+0.77(+0.47%)
May 31, 2012	161.51	163.03	161.07	163.03	340	+1.57(+0.97%)
May 30, 2012	159.69	161.46	159.69	161.46	15	+2.00(+1.25%)
May 29, 2012	158.66	159.46	158.66	159.46	130	+0.31(+0.19%)
May 28, 2012	158.03	159.15	158.03	159.15	0	-0.18(-0.11%)
May 25, 2012	158.98	159.36	158.98	159.33	270	+0.80(+0.50%)
May 24, 2012	159.20	159.20	158.53	158.53	25	-0.55(-0.35%)
May 23, 2012	157.79	159.08	157.69	159.08	1,073	+2.35(+1.50%)
May 22, 2012	156.30	156.73	156.30	156.73	48	-0.44(-0.28%)
May 21, 2012	156.19	157.17	156.19	157.17	300	+0.03(+0.02%)
May 18, 2012	157.52	157.52	157.52	157.14	6	+0.68(+0.43%)
May 17, 2012	156.12	156.46	156.12	156.46	70	+0.13(+0.08%)
May 16, 2012	156.90	156.90	156.33	156.33	30	+0.38(+0.24%)
May 15, 2012	154.42	155.95	154.42	155.95	55	+1.29(+0.83%)
May 14, 2012	154.61	154.66	154.61	154.66	250	+1.69(+1.10%)
May 11, 2012	152.97	152.97	152.97	152.97	0	+0.47(+0.31%)
May 10, 2012	152.35	152.50	152.35	152.50	20	-0.81(-0.53%)
May 09, 2012	153.39	153.39	153.31	153.31	20	+0.66(+0.43%)
May 08, 2012	152.65	152.65	152.65	152.65	0	+1.09(+0.72%)
May 07, 2012	151.56	151.56	151.56	151.56	0	+0.92(+0.61%)
May 04, 2012	150.64	150.64	150.64	150.64	0	+0.36(+0.24%)
May 03, 2012	150.28	150.28	150.28	150.28	0	+0.01(+0.01%)
May 02, 2012	150.27	150.27	150.27	150.27	0	+0.79(+0.53%)
Apr 30, 2012		149.48	149.48	149.48	0	+0.26(+0.17%)
Apr 27, 2012	149.22	149.22	149.22	149.22	0	+0.22(+0.15%)
Apr 26, 2012	148.65	149.00	148.65	149.00	10	+0.09(+0.06%)
Apr 25, 2012	148.91	148.91	148.91	148.91	0	-0.39(-0.26%)
Apr 24, 2012	149.30	149.30	149.30	149.30	0	-0.85(-0.57%)
Apr 23, 2012	150.15	150.15	150.15	150.15	0	+1.51(+1.02%)
Apr 20, 2012	148.64	148.64	148.64	148.64	0	-1.08(-0.72%)
Apr 19, 2012	149.72	149.72	149.72	149.72	0	-0.43(-0.29%)
Apr 18, 2012	150.15	150.15	150.15	150.15	0	+0.44(+0.29%)
Apr 17, 2012	149.71	149.71	149.71	149.71	0	-0.89(-0.59%)
Apr 16, 2012	150.60	150.60	150.60	150.60	0	+0.35(+0.23%)
Apr 13, 2012	148.72	148.72	148.72	150.25	25	+1.39(+0.93%)
Apr 12, 2012	148.86	148.86	148.86	148.86	0	-0.86(-0.57%)
Apr 11, 2012	149.72	149.72	149.72	149.72	0	-0.04(-0.03%)
Apr 10, 2012	149.76	149.76	149.76	149.76	0	+1.26(+0.85%)
Apr 05, 2012		148.50	148.50	148.50	0	+1.42(+0.97%)
Apr 04, 2012	147.08	147.08	147.08	147.08	0	+0.54(+0.37%)
Apr 03, 2012	146.54	146.54	146.54	146.54	0	+0.34(+0.23%)
Apr 02, 2012	146.20	146.20	146.20	146.20	0	+0.22(+0.15%)
Mar 30, 2012	145.28	145.98	145.28	145.98	17	-0.81(-0.55%)
Mar 29, 2012	145.60	146.79	145.60	146.79	0	+0.73(+0.50%)
Mar 28, 2012	145.48	146.06	145.48	146.06	0	+0.61(+0.42%)
Mar 27, 2012	145.13	145.45	145.13	145.45	0	+0.14(+0.10%)
Mar 26, 2012	146.17	146.17	145.31	145.31	0	-1.08(-0.74%)
Mar 23, 2012	146.05	146.39	146.05	146.39	0	-0.34(-0.23%)
Mar 22, 2012	146.46	146.73	146.46	146.73	0	+0.22(+0.15%)
Mar 21, 2012	145.70	146.51	145.70	146.51	0	+0.47(+0.32%)
Mar 20, 2012	146.14	146.14	145.62	146.04	77	-0.06(-0.04%)
Mar 19, 2012	147.63	147.63	146.10	146.10	0	-0.78(-0.53%)
Mar 16, 2012	148.01	148.01	146.88	146.88	0	-1.06(-0.72%)
Mar 15, 2012	147.84	147.94	147.84	147.94	0	-0.57(-0.38%)
Mar 14, 2012	148.90	148.91	148.27	148.51	2,509	-0.47(-0.32%)
Mar 13, 2012	148.47	148.98	148.47	148.98	0	+0.39(+0.26%)
Mar 12, 2012	149.31	149.31	148.59	148.59	0	-0.19(-0.13%)
Mar 09, 2012	147.56	148.78	147.56	148.78	0	+1.77(+1.20%)
Mar 08, 2012	147.98	147.98	147.01	147.01	0	-1.26(-0.85%)
Mar 07, 2012	148.02	148.27	148.02	148.27	0	-0.34(-0.23%)
Mar 06, 2012	147.44	148.61	147.44	148.61	0	+1.38(+0.94%)
Mar 05, 2012	147.93	147.93	147.23	147.23	0	-0.79(-0.53%)
Mar 02, 2012	146.95	148.02	146.95	148.02	720	+2.01(+1.38%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates