Quantcast

Lehman TIPS Bond Fund Historical Stock Prices

(ETF)
TIP 
$109.96
*  
0.01
0.01%
Get TIP Alerts
*Delayed - data as of Jan. 16, 2019  -  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 16-OCT-2018 TO 16-JAN-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.
16:00 109.81 109.985 109.77 109.96 1,792,323
01/16/2019 109.85 109.985 109.77 109.96 1,793,023
01/15/2019 110.07 110.07 109.88 109.97 930,771
01/14/2019 110.24 110.32 110.03 110.07 975,724
01/11/2019 110.07 110.27 110.07 110.27 879,375
01/10/2019 110.23 110.27 109.915 109.98 1,346,280
01/09/2019 110.04 110.245 110 110.24 1,079,152
01/08/2019 110.11 110.18 110.045 110.11 792,598
01/07/2019 110.15 110.21 109.9432 110.02 1,237,661
01/04/2019 110.03 110.1 109.8634 110.09 1,236,656
01/03/2019 109.84 110.4 109.84 110.32 1,213,880
01/02/2019 109.57 109.73 109.5 109.68 1,435,226
12/31/2018 109.28 109.54 109.25 109.51 1,495,112
12/28/2018 109.29 109.43 109.2009 109.43 2,067,604
12/27/2018 109.35 109.445 109.1025 109.11 1,467,208
12/26/2018 109.27 109.4475 109.07 109.11 1,441,273
12/24/2018 109.25 109.3633 109.195 109.33 861,723
12/21/2018 109.35 109.42 109.145 109.17 1,960,405
12/20/2018 109.52 109.556 109.165 109.22 2,968,357
12/19/2018 109.49 109.78 109.48 109.53 2,779,093
12/18/2018 109.16 109.3583 109.115 109.34 1,194,878
12/17/2018 109.08 109.2599 109.08 109.24 1,578,084
12/14/2018 109.11 109.1681 109.025 109.05 1,230,968
12/13/2018 108.98 109.1 108.925 108.97 1,542,514
12/12/2018 109.07 109.1 108.9 108.95 1,876,205
12/11/2018 109.46 109.585 109.0145 109.11 1,499,032
12/10/2018 109.77 109.84 109.46 109.55 1,282,384
12/07/2018 109.69 109.83 109.6134 109.82 1,221,862
12/06/2018 109.69 109.9 109.56 109.66 1,503,622
12/04/2018 109.47 109.9236 109.46 109.65 2,015,043
12/03/2018 109.13 109.32 109.0653 109.32 1,250,183
11/30/2018 109.29 109.36 109.19 109.27 1,270,741
11/29/2018 109 109.25 108.96 109.25 940,755
11/28/2018 108.4 108.83 108.3765 108.61 1,494,555
11/27/2018 108.7 108.8176 108.48 108.48 1,154,020
11/26/2018 108.83 108.875 108.76 108.77 1,226,781
11/23/2018 109.06 109.09 108.88 108.89 364,734
11/21/2018 108.97 109.095 108.822 109.06 1,251,649
11/20/2018 109.18 109.27 109.08 109.11 1,094,668
11/19/2018 109.18 109.3401 109.18 109.27 1,502,218
11/16/2018 109.1 109.38 109.07 109.32 1,217,973
11/15/2018 108.88 108.96 108.71 108.87 2,124,573
11/14/2018 108.66 108.9899 108.63 108.78 926,786
11/13/2018 108.73 108.815 108.65 108.77 871,905
11/12/2018 108.84 108.96 108.79 108.86 1,111,128
11/09/2018 108.44 108.6679 108.44 108.63 1,232,367
11/08/2018 108.59 108.62 107.53 108.37 1,232,113
11/07/2018 108.69 108.7799 108.46 108.52 1,101,493
11/06/2018 108.58 108.615 108.425 108.44 827,534
11/05/2018 108.46 108.59 108.455 108.48 1,232,987
11/02/2018 108.41 108.49 108.22 108.28 1,195,591
11/01/2018 108.61 108.83 108.57 108.61 2,582,158
10/31/2018 108.91 109.0455 108.82 108.84 1,723,098
10/30/2018 109.22 109.265 109.07 109.09 1,281,119
10/29/2018 109.41 109.5 109.22 109.38 1,368,462
10/26/2018 109.17 109.525 109.17 109.49 2,203,910
10/25/2018 109.25 109.27 108.91 108.94 985,329
10/24/2018 109.26 109.4 109.18 109.4 1,121,922
10/23/2018 109.31 109.4169 109.01 109.04 1,228,562
10/22/2018 109.11 109.1599 109.01 109.01 832,779
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
*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