Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

TIPS Bond Ishares ETF (NY: TIP )

108.31 -0.12 (-0.11%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 70.01 70.03 69.86 69.98 1,465,069 +0.28(+0.39%)
May 29, 2008 69.82 69.82 69.37 69.70 680,197 -0.27(-0.38%)
May 28, 2008 70.20 70.22 69.86 69.97 751,060 -0.64(-0.90%)
May 27, 2008 70.87 70.87 70.48 70.60 807,117 -0.49(-0.69%)
May 26, 2008 71.12 71.17 70.93 71.10 0 +0.00(+0.00%)
May 23, 2008 71.12 71.17 70.93 71.10 624,113 +0.28(+0.39%)
May 22, 2008 71.14 71.14 70.57 70.82 629,915 -0.50(-0.70%)
May 21, 2008 71.05 71.47 71.01 71.32 689,109 +0.08(+0.11%)
May 20, 2008 71.12 71.28 71.00 71.24 891,109 +0.43(+0.60%)
May 19, 2008 70.76 70.89 70.50 70.81 445,196 +0.22(+0.32%)
May 16, 2008 70.45 71.02 70.45 70.59 1,146,590 +0.00(+0.00%)
May 15, 2008 70.18 70.59 70.13 70.59 437,013 +0.50(+0.72%)
May 14, 2008 70.33 70.38 69.89 70.09 522,952 +0.07(+0.09%)
May 13, 2008 70.25 70.29 69.97 70.02 588,209 -0.53(-0.75%)
May 12, 2008 70.70 70.91 70.54 70.55 830,006 -0.11(-0.16%)
May 09, 2008 70.82 70.84 70.54 70.66 783,755 +0.19(+0.27%)
May 08, 2008 70.11 70.47 70.03 70.47 587,031 +0.52(+0.74%)
May 07, 2008 69.70 69.98 69.58 69.96 686,359 +0.17(+0.25%)
May 06, 2008 70.05 70.14 69.69 69.78 457,929 -0.05(-0.08%)
May 05, 2008 69.82 69.96 69.60 69.84 640,555 +0.16(+0.24%)
May 02, 2008 69.63 69.90 69.56 69.67 938,002 -0.18(-0.25%)
May 01, 2008 70.19 70.20 69.72 69.85 1,118,565 -0.34(-0.49%)
Apr 30, 2008 69.97 70.20 69.63 70.19 539,230 +0.33(+0.47%)
Apr 29, 2008 69.96 70.09 69.80 69.86 559,125 +0.01(+0.01%)
Apr 28, 2008 69.71 69.93 69.63 69.86 594,383 +0.12(+0.17%)
Apr 25, 2008 69.76 69.89 69.63 69.74 708,722 -0.10(-0.14%)
Apr 24, 2008 70.03 70.10 69.67 69.84 676,884 -0.66(-0.93%)
Apr 23, 2008 70.58 70.61 70.28 70.49 495,898 -0.20(-0.28%)
Apr 22, 2008 70.45 70.74 70.38 70.69 1,075,580 +0.18(+0.25%)
Apr 21, 2008 70.35 70.60 70.26 70.51 882,438 +0.03(+0.04%)
Apr 18, 2008 70.13 70.53 69.92 70.49 992,120 -0.07(-0.09%)
Apr 17, 2008 70.85 70.87 70.42 70.55 655,165 -0.29(-0.42%)
Apr 16, 2008 71.21 71.29 70.61 70.85 877,650 -0.44(-0.62%)
Apr 15, 2008 71.44 71.58 71.26 71.29 521,190 -0.26(-0.37%)
Apr 14, 2008 71.70 71.81 71.51 71.55 731,537 -0.22(-0.31%)
Apr 11, 2008 71.66 71.84 71.58 71.77 1,268,312 +0.53(+0.75%)
Apr 10, 2008 71.56 71.71 71.09 71.24 1,149,486 -0.31(-0.43%)
Apr 09, 2008 71.18 71.65 71.11 71.55 804,043 +0.47(+0.66%)
Apr 08, 2008 71.45 71.46 71.02 71.08 488,955 -0.12(-0.17%)
Apr 07, 2008 71.17 71.24 70.87 71.20 436,575 -0.16(-0.23%)
Apr 04, 2008 71.25 71.43 71.19 71.36 596,780 +0.41(+0.57%)
Apr 03, 2008 71.18 71.18 70.83 70.96 439,897 -0.03(-0.04%)
Apr 02, 2008 70.97 71.18 70.87 70.98 645,069 +0.00(+0.00%)
Apr 01, 2008 71.38 71.38 70.84 70.98 1,059,327 -1.04(-1.44%)
Mar 31, 2008 72.01 72.09 71.86 72.02 1,978,192 +0.17(+0.24%)
Mar 28, 2008 71.57 71.87 71.37 71.85 326,470 +0.53(+0.74%)
Mar 27, 2008 71.17 71.53 71.14 71.32 685,823 +0.14(+0.20%)
Mar 26, 2008 71.10 71.23 70.91 71.17 1,026,131 +0.21(+0.30%)
Mar 25, 2008 71.08 71.30 70.90 70.96 573,265 -0.12(-0.17%)
Mar 24, 2008 71.88 71.88 70.98 71.08 1,226,735 -1.28(-1.77%)
Mar 21, 2008 72.11 72.50 72.06 72.36 741,442 +0.00(+0.00%)
Mar 20, 2008 72.11 72.50 72.06 72.36 741,442 +0.16(+0.22%)
Mar 19, 2008 71.65 72.29 71.52 72.20 1,104,288 +0.30(+0.42%)
Mar 18, 2008 72.12 72.57 71.87 71.90 1,009,715 -0.08(-0.11%)
Mar 17, 2008 72.75 72.82 71.90 71.98 1,203,276 -0.78(-1.07%)
Mar 14, 2008 72.60 73.32 72.31 72.76 1,014,337 +0.16(+0.22%)
Mar 13, 2008 73.47 73.47 72.43 72.60 1,356,180 -0.47(-0.65%)
Mar 12, 2008 72.53 73.11 72.37 73.07 989,938 +0.69(+0.96%)
Mar 11, 2008 72.74 72.78 72.20 72.37 1,303,331 -0.71(-0.97%)
Mar 10, 2008 72.78 73.27 72.68 73.08 1,100,801 +0.54(+0.75%)
Mar 07, 2008 72.81 72.85 72.14 72.54 936,549 +0.27(+0.37%)
Mar 06, 2008 72.24 72.46 72.06 72.27 669,857 +0.39(+0.54%)
Mar 05, 2008 72.34 72.34 71.71 71.88 687,549 -0.05(-0.06%)
Mar 04, 2008 72.15 72.40 71.80 71.93 2,066,088 -0.16(-0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.