iShares TIPS Bond ETF (TIP)
105.93
+0.54
(+0.51%)
USD |
NYSEARCA |
May 03, 16:00
105.90
-0.02
(-0.02%)
After-Hours: 20:00
TIP Price: 105.93 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 03, 2024 | 106.03 | 106.12 | 105.67 | 105.93 | 2.388M |
| May 02, 2024 | 105.04 | 105.47 | 105.02 | 105.39 | 2.091M |
| May 01, 2024 | 105.02 | 105.36 | 104.67 | 105.01 | 3.188M |
| Apr 30, 2024 | 105.72 | 105.84 | 105.49 | 105.53 | 3.238M |
| Apr 29, 2024 | 105.94 | 106.12 | 105.89 | 106.04 | 1.334M |
| Apr 26, 2024 | 105.71 | 105.91 | 105.71 | 105.78 | 1.383M |
| Apr 25, 2024 | 105.28 | 105.56 | 105.25 | 105.51 | 2.418M |
| Apr 24, 2024 | 105.73 | 105.77 | 105.51 | 105.67 | 1.971M |
| Apr 23, 2024 | 105.67 | 106.06 | 105.60 | 105.89 | 2.243M |
| Apr 22, 2024 | 105.59 | 105.83 | 105.59 | 105.79 | 1.561M |
| Apr 19, 2024 | 105.83 | 105.92 | 105.74 | 105.78 | 1.485M |
| Apr 18, 2024 | 105.73 | 105.74 | 105.45 | 105.62 | 1.492M |
| Apr 17, 2024 | 105.47 | 105.84 | 105.45 | 105.76 | 2.567M |
| Apr 16, 2024 | 105.46 | 105.62 | 105.31 | 105.35 | 4.095M |
| Apr 15, 2024 | 105.73 | 105.78 | 105.46 | 105.78 | 1.794M |
| Apr 12, 2024 | 106.22 | 106.40 | 106.12 | 106.12 | 5.867M |
| Apr 11, 2024 | 106.04 | 106.07 | 105.65 | 105.75 | 5.224M |
| Apr 10, 2024 | 106.36 | 106.43 | 105.83 | 105.84 | 2.194M |
| Apr 09, 2024 | 106.80 | 106.92 | 106.75 | 106.87 | 1.309M |
| Apr 08, 2024 | 106.50 | 106.64 | 106.42 | 106.59 | 1.830M |
| Apr 05, 2024 | 106.76 | 106.96 | 106.62 | 106.63 | 1.609M |
| Apr 04, 2024 | 106.86 | 107.09 | 106.65 | 107.08 | 1.971M |
| Apr 03, 2024 | 106.38 | 106.70 | 106.30 | 106.68 | 1.396M |
| Apr 02, 2024 | 106.43 | 106.71 | 106.27 | 106.68 | 1.900M |
| Apr 01, 2024 | 107.02 | 107.03 | 106.62 | 106.65 | 1.640M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
102.12
Minimum
Oct 06 2023
130.86
Maximum
Nov 09 2021
117.27
Average
116.83
Median
Dec 03 2019