iShares Lehman TIPS Bond Fund Historical Stock Prices

(ETF)
TIP 
$111.96
*  
0.08
0.07%
Get TIP Alerts
*Delayed - data as of Sep. 22, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  112.08  112.18  111.86  111.96 1,131,369
09/22/2014 112.15 112.18 111.86 111.96 1,131,369
09/19/2014 111.87 112.08 111.7 112.04 391,098
09/18/2014 112.08 112.11 111.6701 111.71 493,350
09/17/2014 112.66 112.72 112 112 648,663
09/16/2014 112.86 112.9613 112.72 112.76 485,405
09/15/2014 112.85 112.9167 112.76 112.79 650,761
09/12/2014 112.8 112.9148 112.65 112.66 690,802
09/11/2014 113.23 113.39 113.11 113.11 808,109
09/10/2014 113.15 113.21 113 113.06 1,861,130
09/09/2014 113.61 113.76 113.48 113.49 541,997
09/08/2014 114.29 114.34 113.75 113.82 320,794
09/05/2014 114.46 114.54 114.06 114.1 327,829
09/04/2014 114.54 114.73 114.19 114.22 312,104
09/03/2014 114.36 114.68 114.31 114.65 1,067,507
09/02/2014 114.62 114.62 114.43 114.44 1,123,911
08/29/2014 115.33 115.44 115.18 115.25 430,470
08/28/2014 115.52 115.54 115.25 115.36 243,872
08/27/2014 115.17 115.25 115.024 115.18 467,068
08/26/2014 115.14 115.18 114.9 114.97 658,342
08/25/2014 115 115.07 114.86 115.06 249,231
08/22/2014 115.07 115.17 114.64 114.92 406,231
08/21/2014 114.73 115.07 114.73 114.97 397,332
08/20/2014 115 115.0599 114.651 114.75 409,556
08/19/2014 115.52 115.52 114.97 115.09 424,338
08/18/2014 115.56 115.5999 115.22 115.3 514,252
08/15/2014 115.52 116.1378 115.505 115.75 514,788
08/14/2014 115.58 115.616 115.3055 115.47 458,432
08/13/2014 115.12 115.38 115.04 115.35 351,614
08/12/2014 115.32 115.35 115.01 115.02 626,501
08/11/2014 115.44 115.4999 115.28 115.37 348,492
08/08/2014 115.48 115.72 115.252 115.36 349,853
08/07/2014 115.05 115.48 114.9123 115.46 329,181
08/06/2014 115.22 115.28 114.95 114.96 470,759
08/05/2014 114.68 115.0499 114.495 114.95 541,367
08/04/2014 115.05 115.13 114.79 114.82 822,288
08/01/2014 114.78 115.09 114.41 114.99 687,296
07/31/2014 114.72 115.1916 114.6457 114.91 585,769
07/30/2014 115.34 115.39 114.93 114.95 673,375
07/29/2014 115.73 115.74 115.4601 115.71 291,180
07/28/2014 115.57 115.68 115.39 115.54 844,412
07/25/2014 115.51 115.68 115.44 115.67 226,339
07/24/2014 115.09 115.2 114.9874 115.17 290,219
07/23/2014 115.43 115.53 115.3501 115.38 426,805
07/22/2014 115.41 115.43 115.212 115.39 289,316
07/21/2014 115.43 115.65 115.39 115.49 670,754
07/18/2014 115.45 115.45 115.13 115.28 390,900
07/17/2014 115.11 115.54 114.9401 115.5 542,878
07/16/2014 114.79 114.86 114.7 114.78 511,742
07/15/2014 114.97 115.2 114.7184 114.81 356,802
07/14/2014 115.19 115.2199 114.98 115.06 331,313
07/11/2014 115.32 115.43 115.25 115.29 804,355
07/10/2014 115.32 115.34 115.03 115.12 346,870
07/09/2014 114.66 115.07 114.57 114.98 517,345
07/08/2014 114.55 114.7999 114.55 114.7 324,423
07/07/2014 114.24 114.44 114.23 114.33 466,353
07/03/2014 113.86 114.14 113.8 114.11 308,889
07/02/2014 114.3 114.33 114.01 114.02 596,727
07/01/2014 114.76 114.82 114.51 114.56 494,970
06/30/2014 115.45 115.45 115.26 115.36 358,075
06/27/2014 115.5 115.5499 115.3001 115.345 212,157
06/26/2014 115.28 115.46 115.21 115.31 315,410
06/25/2014 115.21 115.296 115.03 115.09 466,797
06/24/2014 114.8 115.05 114.64 115.04 374,880
06/23/2014 114.76 114.83 114.4916 114.52 372,472
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?