Skip to search.
 STI Down0.30%

iShares Barclays TIPS Bond (TIP)

-NYSEArca

118.84 Down 0.05(0.04%) 23:33 SGT - Nasdaq Real Time Price

Historical PricesGet Historical Prices for:
Set Date Range
E.g. 1 Jan, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
20 May 2013118.94119.04118.72118.891,281,000118.89
17 May 2013119.33119.33118.90118.92835,400118.92
16 May 2013119.10119.65119.08119.521,047,300119.52
15 May 2013119.25119.35118.94119.18985,700119.18
14 May 2013119.72119.80119.14119.14965,800119.14
13 May 2013119.77119.86119.62119.65834,400119.65
10 May 2013120.21120.25119.69120.01654,500120.01
9 May 2013120.56120.60120.34120.35679,800120.35
8 May 2013120.46120.52120.34120.40782,600120.40
7 May 2013120.55120.69120.53120.66768,300120.66
6 May 2013120.90120.90120.52120.67821,100120.67
3 May 2013121.24121.29120.75120.851,425,800120.85
2 May 2013121.57121.70121.53121.68506,600121.68
1 May 2013121.91121.91121.59121.812,321,400121.81
May 1, 20130.311 Dividend
30 Apr 2013122.23122.36121.94122.15678,300121.84
29 Apr 2013122.57122.63122.22122.22660,600121.91
26 Apr 2013122.39122.58122.39122.55809,900122.24
25 Apr 2013122.03122.20122.03122.10872,300121.79
24 Apr 2013121.76122.04121.76122.01488,400121.70
23 Apr 2013121.86122.20121.73121.83550,300121.52
22 Apr 2013121.74121.80121.61121.77596,300121.46
19 Apr 2013121.26121.57121.19121.45870,600121.14
18 Apr 2013121.82121.91120.90120.98912,100120.67
17 Apr 2013121.78121.94121.64121.83621,000121.52
16 Apr 2013121.70121.94121.69121.85585,400121.54
15 Apr 2013122.00122.14121.92122.061,087,400121.75
12 Apr 2013122.05122.18121.94122.08614,400121.77
11 Apr 2013121.44121.67121.39121.58714,000121.27
10 Apr 2013121.68121.69121.16121.24976,600120.93
9 Apr 2013122.13122.23121.81121.921,076,200121.61
8 Apr 2013122.60122.69122.01122.03874,800121.72
5 Apr 2013122.69122.81122.50122.57886,300122.26
4 Apr 2013121.62122.08121.62122.062,745,400121.75
3 Apr 2013121.28121.62121.26121.49803,300121.18
2 Apr 2013121.30121.36121.06121.181,313,900120.87
1 Apr 2013121.02121.41121.02121.244,659,200120.93
Apr 1, 20130.08 Dividend
28 Mar 2013121.22121.29121.05121.271,139,100120.88
27 Mar 2013121.22121.38121.10121.32636,400120.93
26 Mar 2013120.73120.96120.62120.95666,000120.56
25 Mar 2013120.78121.04120.71120.88639,400120.49
22 Mar 2013120.79120.94120.60120.871,041,300120.48
21 Mar 2013120.75120.82120.61120.66701,000120.27
20 Mar 2013120.79120.88120.55120.601,002,900120.21
19 Mar 2013120.95121.13120.91120.94701,600120.55
18 Mar 2013120.85120.96120.77120.82829,400120.43
15 Mar 2013120.39120.61120.38120.56741,800120.17
14 Mar 2013120.07120.51120.05120.40900,500120.01
13 Mar 2013120.02120.27120.00120.19961,900119.80
12 Mar 2013120.17120.28120.12120.161,150,700119.78
11 Mar 2013120.03120.15119.93119.941,062,100119.56
8 Mar 2013120.01120.22119.89120.002,900,200119.62
7 Mar 2013120.57120.62120.35120.39594,000120.00
6 Mar 2013120.87120.98120.75120.84665,000120.45
5 Mar 2013121.07121.18120.98121.113,379,200120.72
4 Mar 2013121.21121.30121.09121.14964,500120.75
1 Mar 2013120.94121.52120.92121.524,043,700121.13
28 Feb 2013120.81121.01120.78121.011,255,100120.62
27 Feb 2013121.06121.06120.66120.741,033,200120.35
26 Feb 2013120.76121.06120.71120.74768,900120.35
25 Feb 2013120.19121.05120.17121.03770,200120.64
22 Feb 2013120.31120.47120.30120.43758,900120.04
21 Feb 2013120.18120.29120.07120.171,253,000119.78
20 Feb 2013119.92120.23119.89120.021,117,900119.64
19 Feb 2013120.19120.24119.96119.991,096,300119.61
15 Feb 2013120.13120.20119.90120.05917,900119.67
14 Feb 2013120.33120.50120.20120.38633,400119.99
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.