iShares TIPS Bond ETF Historical Stock Prices

(ETF)
TIP 
$114.5
*  
0.38
0.33%
Get TIP Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading TIP now


Community Rating:
View:    TIP Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-FEB-2016 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 114.61 114.71 114.295 114.50 4,130,115
05/02/2016 114.66 114.71 114.295 114.5 4,130,115
04/29/2016 114.72 115.09 114.54 114.88 798,552
04/28/2016 114.47 114.96 114.42 114.93 1,822,250
04/27/2016 114.06 114.42 113.7405 114.33 677,912
04/26/2016 113.81 113.82 113.59 113.64 816,845
04/25/2016 113.93 114.07 113.69 113.69 1,147,964
04/22/2016 114 114.09 113.82 113.82 743,287
04/21/2016 113.86 114.03 113.67 113.89 837,964
04/20/2016 114.52 114.8 114.01 114.03 631,531
04/19/2016 114.41 114.57 114.32 114.51 619,630
04/18/2016 114.11 114.32 114.0301 114.31 755,036
04/15/2016 113.94 114.4211 113.88 114.33 541,645
04/14/2016 113.88 114.54 113.82 113.92 1,222,492
04/13/2016 113.98 114.31 113.91 114.19 809,672
04/12/2016 114.34 114.34 114.03 114.09 1,314,408
04/11/2016 114.65 114.88 114.4701 114.57 685,954
04/08/2016 114.99 114.99 114.7288 114.86 769,487
04/07/2016 114.98 115.14 114.9 115.09 1,217,313
04/06/2016 114.8 114.95 114.39 114.69 2,744,063
04/05/2016 115 115.11 114.791 114.99 1,817,005
04/04/2016 114.86 114.9699 114.74 114.87 2,679,573
04/01/2016 114.79 114.88 114.41 114.73 2,303,571
03/31/2016 114.6 114.74 114.4636 114.64 1,702,848
03/30/2016 114.31 114.54 114.2 114.52 752,146
03/29/2016 113.55 114.5 113.46 114.45 1,530,634
03/28/2016 113.15 113.35 113.08 113.26 877,474
03/24/2016 113.27 113.5 113.12 113.12 1,225,531
03/23/2016 113.25 113.55 113.25 113.38 753,534
03/22/2016 113.71 113.71 113.23 113.26 1,028,978
03/21/2016 113.4 113.8051 113.23 113.55 1,011,676
03/18/2016 113.65 113.78 113.18 113.52 1,320,169
03/17/2016 113.12 113.51 113 113.14 1,926,719
03/16/2016 111.96 112.9 111.92 112.89 823,525
03/15/2016 111.96 112.09 111.66 111.7 828,077
03/14/2016 112.03 112.17 111.9 111.92 752,010
03/11/2016 112.19 112.19 111.8433 112.05 580,491
03/10/2016 112.55 112.68 111.9399 112.09 1,119,663
03/09/2016 112.26 112.67 112.24 112.48 663,978
03/08/2016 112.47 112.64 112.3657 112.55 763,826
03/07/2016 112.44 112.45 112.04 112.12 807,474
03/04/2016 112.86 112.9937 112.37 112.57 2,049,515
03/03/2016 112.67 113.05 112.63 112.92 1,068,777
03/02/2016 112.22 112.69 112.22 112.69 2,099,776
03/01/2016 112.87 112.99 112.23 112.45 3,510,570
02/29/2016 112.49 112.8299 112.36 112.76 1,823,618
02/26/2016 112.23 112.47 112.17 112.38 860,814
02/25/2016 112.27 112.83 112.26 112.67 1,431,315
02/24/2016 112.15 112.62 112.08 112.21 708,660
02/23/2016 111.27 111.96 111.27 111.96 497,361
02/22/2016 111.47 111.6499 111.36 111.62 493,422
02/19/2016 111.33 111.59 111.18 111.35 659,445
02/18/2016 111.08 111.4628 110.8 111.26 987,419
02/17/2016 111.25 111.2666 110.94 110.95 718,611
02/16/2016 111.38 111.53 111.09 111.14 1,349,912
02/12/2016 111.84 112.1401 111.45 111.6 626,681
02/11/2016 111.86 112.21 111.6644 112.02 1,290,342
02/10/2016 111.37 111.71 111.35 111.63 795,334
02/09/2016 111.41 111.46 110.92 111.22 652,077
02/08/2016 111.47 111.83 111.4 111.47 782,400
02/05/2016 111.48 111.6178 111.324 111.39 554,809
02/04/2016 111.76 111.91 111.57 111.7 608,160
02/03/2016 111.71 112.24 111.58 111.68 822,814
02/02/2016 111.48 111.651 111.43 111.54 1,061,820
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?