Quantcast

iShares 0-5 Year TIPS Bond ETF Historical Stock Prices

(ETF)
STIP 
$99.754
*  
0.024
0.02%
Get STIP Alerts
*Delayed - data as of Mar. 25, 2019 12:07 ET  -  Find a broker to begin trading STIP now


Community Rating:
View:    STIP Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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.
12:07 99.71 99.77 99.70 99.754 19,485
03/22/2019 99.69 99.73 99.6433 99.73 74,043
03/21/2019 99.69 99.69 99.62 99.64 102,567
03/20/2019 99.36 99.69 99.36 99.69 120,241
03/19/2019 99.42 99.42 99.36 99.38 94,728
03/18/2019 99.43 99.45 99.4001 99.42 59,200
03/15/2019 99.34 99.43 99.34 99.43 468,328
03/14/2019 99.35 99.36 99.2901 99.34 81,476
03/13/2019 99.24 99.31 99.24 99.31 84,911
03/12/2019 99.19 99.2499 99.16 99.24 81,337
03/11/2019 99.15 99.19 99.13 99.19 385,747
03/08/2019 99.09 99.15 99.0656 99.14 851,808
03/07/2019 99.06 99.119 99.04 99.1 71,250
03/06/2019 98.9 98.97 98.8899 98.97 91,100
03/05/2019 98.85 98.9 98.835 98.86 237,472
03/04/2019 98.89 98.9299 98.86 98.89 104,282
03/01/2019 98.92 98.949 98.83 98.85 87,705
02/28/2019 98.98 98.98 98.9 98.92 100,313
02/27/2019 99.01 99.01 98.94 99 195,365
02/26/2019 98.99 99.03 98.97 99.01 129,859
02/25/2019 98.96 98.96 98.9 98.9 530,479
02/22/2019 98.93 99.0462 98.92 99.01 117,961
02/21/2019 98.89 98.895 98.8349 98.89 77,392
02/20/2019 98.91 98.95 98.9049 98.92 95,085
02/19/2019 98.88 98.9 98.8401 98.89 142,427
02/15/2019 98.81 98.85 98.8048 98.82 76,902
02/14/2019 98.8 98.835 98.77 98.8 147,955
02/13/2019 98.68 98.73 98.68 98.71 95,714
02/12/2019 98.65 98.6699 98.62 98.63 169,246
02/11/2019 98.61 98.6231 98.55 98.6 363,986
02/08/2019 98.68 98.715 98.67 98.67 276,281
02/07/2019 98.68 98.689 98.6125 98.675 150,960
02/06/2019 98.69 98.69 98.62 98.63 133,730
02/05/2019 98.61 98.65 98.59 98.64 163,224
02/04/2019 98.63 98.63 98.5846 98.62 233,374
02/01/2019 98.79 98.8001 98.69 98.71 272,430
01/31/2019 98.68 98.8024 98.68 98.8 657,361
01/30/2019 98.36 98.65 98.35 98.6201 157,938
01/29/2019 98.29 98.35 98.275 98.32 198,775
01/28/2019 98.24 98.24 98.2 98.21 210,296
01/25/2019 98.3 98.31 98.25 98.31 209,393
01/24/2019 98.36 98.39 98.3249 98.36 163,891
01/23/2019 98.26 98.29 98.2301 98.29 200,922
01/22/2019 98.32 98.35 98.28 98.32 1,564,701
01/18/2019 98.31 98.3352 98.2549 98.32 373,991
01/17/2019 98.35 98.3999 98.31 98.34 130,574
01/16/2019 98.36 98.38 98.3 98.37 184,752
01/15/2019 98.42 98.4499 98.37 98.39 139,241
01/14/2019 98.49 98.52 98.41 98.42 157,632
01/11/2019 98.5 98.52 98.47 98.52 178,248
01/10/2019 98.44 98.44 98.34 98.37 164,568
01/09/2019 98.31 98.43 98.3094 98.41 351,245
01/08/2019 98.25 98.2835 98.2375 98.26 375,146
01/07/2019 98.32 98.35 98.24 98.26 470,034
01/04/2019 98.22 98.28 98.195 98.27 281,707
01/03/2019 98.15 98.33 98.13 98.32 227,624
01/02/2019 97.98 98.07 97.93 98.04 486,442
12/31/2018 97.91 98.05 97.89 98.02 254,241
12/28/2018 97.91 97.94 97.8601 97.94 145,642
12/27/2018 97.82 97.88 97.82 97.85 220,929
12/26/2018 97.74 97.84 97.74 97.76 215,826
12/24/2018 97.73 97.779 97.71 97.76 116,595
*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?

Smart Portfolio