Quantcast

Lehman TIPS Bond Fund Historical Stock Prices

(ETF)
TIP 
$109.07
*  
0.10
0.09%
Get TIP Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading TIP now


Community Rating:
 
 
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 19-JUL-2018 TO 19-OCT-2018

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.
16:00 109.16 109.18 109.005 109.07 1,175,804
10/19/2018 109.13 109.18 109.005 109.07 1,180,751
10/18/2018 109.19 109.395 109.16 109.17 1,005,584
10/17/2018 109.46 109.505 109.25 109.25 1,396,945
10/16/2018 109.44 109.545 109.385 109.51 1,114,383
10/15/2018 109.53 109.6 109.45 109.5 1,768,730
10/12/2018 109.45 109.635 109.4109 109.43 1,746,820
10/11/2018 109.4 109.6769 109.31 109.6 3,359,545
10/10/2018 109.3 109.44 109.16 109.42 2,277,094
10/09/2018 109.35 109.53 109.31 109.53 2,233,603
10/08/2018 109.29 109.33 109.215 109.22 870,051
10/05/2018 109.37 109.52 109.19 109.27 2,703,587
10/04/2018 109.7 109.78 109.49 109.57 2,102,836
10/03/2018 110.25 110.28 109.73 109.84 2,775,777
10/02/2018 110.3 110.48 110.29 110.37 3,799,503
10/01/2018 110.41 110.43 110.18 110.19 5,184,606
09/28/2018 110.71 110.75 110.54 110.62 2,204,422
09/27/2018 110.59 110.68 110.5401 110.67 1,064,273
09/26/2018 110.47 110.69 110.412 110.63 1,131,727
09/25/2018 110.39 110.4564 110.35 110.44 872,965
09/24/2018 110.52 110.65 110.4701 110.48 1,388,484
09/21/2018 110.51 110.6599 110.51 110.59 788,605
09/20/2018 110.45 110.7 110.42 110.58 1,030,453
09/19/2018 110.52 110.52 110.265 110.43 986,268
09/18/2018 110.71 110.73 110.505 110.55 891,445
09/17/2018 110.71 110.84 110.69 110.78 1,468,212
09/14/2018 110.78 110.91 110.72 110.76 1,328,683
09/13/2018 111.12 111.12 110.96 110.96 1,556,808
09/12/2018 111.19 111.235 111.11 111.12 1,251,571
09/11/2018 111.08 111.13 110.97 111.02 2,553,352
09/10/2018 111.24 111.295 111.19 111.25 1,832,672
09/07/2018 111.26 111.27 111.1 111.22 1,453,365
09/06/2018 111.47 111.5764 111.422 111.54 1,579,058
09/05/2018 111.44 111.51 111.37 111.44 2,167,612
09/04/2018 111.58 111.647 111.47 111.55 6,260,210
08/31/2018 112.37 112.37 112.06 112.09 1,978,703
08/30/2018 112.23 112.305 112.16 112.22 1,450,986
08/29/2018 112.12 112.17 112.015 112.12 945,939
08/28/2018 112.15 112.2 112.05 112.12 740,099
08/27/2018 112.39 112.44 112.31 112.34 906,032
08/24/2018 112.25 112.51 112.2 112.51 855,790
08/23/2018 112.38 112.43 112.312 112.4 718,663
08/22/2018 112.31 112.33 112.18 112.31 1,539,984
08/21/2018 112.06 112.0864 111.9733 112.07 743,063
08/20/2018 112.08 112.19 112.05 112.14 611,405
08/17/2018 111.94 112.015 111.81 111.92 639,083
08/16/2018 111.89 111.91 111.7 111.87 861,708
08/15/2018 111.84 111.97 111.825 111.94 943,116
08/14/2018 111.84 111.84 111.66 111.72 845,188
08/13/2018 111.84 111.9 111.78 111.86 1,606,594
08/10/2018 111.82 112.03 111.8 111.88 709,995
08/09/2018 111.44 111.53 111.374 111.52 1,095,338
08/08/2018 111.25 111.32 111.18 111.26 1,605,757
08/07/2018 111.37 111.38 111.245 111.25 1,549,217
08/06/2018 111.51 111.619 111.36 111.4 772,853
08/03/2018 111.26 111.42 111.26 111.38 757,983
08/02/2018 111.18 111.25 111.05 111.16 2,167,606
08/01/2018 111.11 111.1839 111.0101 111.1 2,501,577
07/31/2018 111.84 111.87 111.7601 111.84 1,370,568
07/30/2018 111.63 111.78 111.6 111.67 930,783
07/27/2018 111.82 111.8361 111.6646 111.73 749,241
07/26/2018 111.8 111.8566 111.55 111.56 768,543
07/25/2018 111.85 111.95 111.62 111.67 845,065
07/24/2018 111.61 111.7 111.55 111.65 794,663
07/23/2018 112.01 112.01 111.5636 111.59 802,605
07/20/2018 112.39 112.48 112.1 112.12 671,621
07/19/2018 112.29 112.46 112.27 112.39 1,103,283
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for TIP

Research Brokers before you trade

Want to trade FX?

Smart Portfolio