ISHARES US TIPS (ENX: TIPS)
147.74 EUR  -0.46 (-0.31%)
Daily Price  /  Updated: 11:35 AM EDT, Jul 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 28, 2013 159.47 159.47 159.47 0 -0.61(-0.38%)
Mar 27, 2013 159.03 160.26 159.03 160.08 1,000 +1.49(+0.94%)
Mar 26, 2013 158.40 158.59 158.40 158.59 10 -0.06(-0.04%)
Mar 25, 2013 156.59 158.65 156.33 158.65 960 +1.58(+1.01%)
Mar 22, 2013 158.04 158.04 157.07 157.07 33 -0.72(-0.46%)
Mar 21, 2013 157.43 157.79 157.33 157.79 1,000 +0.45(+0.29%)
Mar 20, 2013 158.03 158.03 157.34 157.34 0 -1.11(-0.70%)
Mar 19, 2013 157.49 158.45 157.49 158.45 0 +1.51(+0.96%)
Mar 18, 2013 158.06 158.06 156.94 156.94 500 +1.45(+0.93%)
Mar 15, 2013 155.72 155.72 154.80 155.49 32 -0.58(-0.37%)
Mar 14, 2013 156.32 156.32 156.07 156.07 0 -0.18(-0.12%)
Mar 13, 2013 155.36 156.25 155.36 156.25 0 +0.63(+0.40%)
Mar 12, 2013 155.73 155.73 155.62 155.62 0 +0.12(+0.08%)
Mar 11, 2013 155.51 155.51 155.50 155.50 150 -0.29(-0.19%)
Mar 08, 2013 155.15 155.79 154.59 155.79 500 +0.56(+0.36%)
Mar 07, 2013 156.91 156.91 155.23 155.23 0 -1.61(-1.03%)
Mar 06, 2013 156.53 156.84 156.53 156.84 0 -0.10(-0.06%)
Mar 05, 2013 156.38 156.94 156.38 156.94 0 -0.37(-0.24%)
Mar 04, 2013 157.59 157.59 157.31 157.31 0 -0.12(-0.08%)
Mar 01, 2013 156.12 157.43 156.12 157.43 0 +1.49(+0.96%)
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%)
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 Six Financial
Postage Rates Bots go here