S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Home
Investing
ETFs
USA
AMEX
iShares 0 to 5 Year TIPS Bond (STIP)
iShares 0 to 5 Year TIPS Bond (STIP) Historical

iShares 0 to 5 Year TIPS Bond (STIP)

101.31

0.08

( 0.08% )

Updated: 12:11:57

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.87	-0.851438637698	102.18	102.24	101.1133	1457312	101.75666342	SP
4	-1.06	-1.03545960731	102.37	102.445	101.1133	1056253	102.0271614	SP
12	-2.23	-2.15375700212	103.54	104.16	101.1133	1060686	103.06259876	SP
26	-1.19	-1.16097560976	102.5	104.16	101.1133	1276057	103.04467297	SP
52	-1.14	-1.11273792094	102.45	104.16	101.1133	1001587	103.0283709	SP
156	4.66	4.82152095189	96.65	104.16	96.2724	774620	101.1488714	SP
260	-4.6	-4.34331035785	105.91	107.15	96.04	945237	101.19052176	SP

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1783031400	101.23	0.1	0.10	101.25	101.26	101.195	784811
1782945000	101.13	-1.03	-1.01	101.22	101.25	101.1133	1620200
1782858600	102.16	-0.05	-0.05	102.23	102.24	102.12	2473611
1782772200	102.21	0.07	0.07	102.18	102.23	102.18	950626
1782513000	102.14	0.1	0.10	102.11	102.15	102.09	571628
1782426600	102.04	0.14	0.14	102.02	102.14	102.0103	1103727
1782340200	101.9	0.05	0.05	101.85	101.9298	101.83	691779
1782253800	101.85	0.01	0.01	101.87	101.89	101.84	726987
1782167400	101.84	-0.22	-0.22	102.02	102.0237	101.83	1019086
1781821800	102.06	0.18	0.18	101.96	102.1	101.95	891495
1781735400	101.88	-0.45	-0.44	102.35	102.36	101.8438	1594545
1781649000	102.33	-0.09	-0.09	102.37	102.3898	102.32	595819
1781562600	102.42	0.04	0.04	102.38	102.445	102.35	689767
1781303400	102.38	-0.02	-0.02	102.34	102.39	102.305	1296977
1781217000	102.4	0.11	0.11	102.33	102.425	102.28	907209
1781130600	102.29	-0.04	-0.04	102.4	102.42	102.29	1000012
1781044200	102.33	0.04	0.04	102.37	102.3768	102.27	1260822
1780957800	102.29	0.01	0.01	102.37	102.3977	102.26	833460
1780698600	102.28	-0.24	-0.23	102.38	102.3896	102.255	1087296
1780612200	102.52	-0.04	-0.04	102.54	102.55	102.48	937958
1780525800	102.56	0.01	0.01	102.53	102.58	102.52	694113
1780439400	102.55	-0.01	-0.01	102.59	102.6	102.54	769243
1780353000	102.56	-1.11	-1.07	102.54	102.57	102.495	1682225
1780093800	103.67	0.05	0.05	103.62	103.68	103.59	2234495
1780007400	103.62	0.16	0.15	103.57	103.645	103.54	3125145
1779921000	103.46	0.05	0.05	103.41	103.49	103.4	685719
1779834600	103.41	0.13	0.13	103.35	103.43	103.3201	817559
1779489000	103.28	-0.04	-0.04	103.37	103.385	103.16	635874
1779402600	103.32	-0.08	-0.08	103.37	103.395	103.3	1027970
1779316200	103.4	0.01	0.01	103.37	103.455	103.365	1094708
1779229800	103.39	-0.16	-0.15	103.42	103.44	103.31	885773
1779143400	103.55	-0.01	-0.01	103.57	103.6	103.5144	1023774
1778884200	103.56	-0.05	-0.05	103.55	103.58	103.52	1262129
1778797800	103.61	-0.11	-0.11	103.73	103.74	103.61	1513393
1778711400	103.72	0.01	0.01	103.75	103.77	103.7	947762
1778625000	103.71	0.02	0.02	103.76	103.76	103.67	744298
1778538600	103.69	0.09	0.09	103.63	103.7	103.62	771333
1778279400	103.6	0.19	0.18	103.57	103.61	103.535	822378
1778193000	103.41	-0.05	-0.05	103.49	103.49	103.365	723771
1778106600	103.46	-0.07	-0.07	103.51	103.51	103.45	953840
1778020200	103.53	-0.12	-0.12	103.65	103.66	103.52	1161512
1777933800	103.65	-0.01	-0.01	103.66	103.685	103.61	1045183
1777674600	103.66	-0.49	-0.47	103.67	103.725	103.64	1182267
1777588200	104.15	0.14	0.13	104.04	104.16	104.01	2987969
1777501800	104.01	-0.1	-0.10	104.11	104.12	104	923416
1777415400	104.11	-0.01	-0.01	104.15	104.15	104.03	631083
1777329000	104.12	0.07	0.07	104.06	104.16	104.06	1589444
1777069800	104.05	0.21	0.20	103.85	104.08	103.835	1040602
1776983400	103.84	0.12	0.12	103.78	103.8499	103.73	482852
1776897000	103.72	0.08	0.08	103.72	103.7563	103.705	507484
1776810600	103.64	-0.06	-0.06	103.67	103.69	103.62	525720
1776724200	103.7	-0.01	-0.01	103.74	103.74	103.68	573634
1776465000	103.71	0.07	0.07	103.69	103.72	103.615	599474
1776378600	103.64	-0.01	-0.01	103.7	103.705	103.62	639150
1776292200	103.65	0	0.00	103.68	103.69	103.63	1227722
1776205800	103.65	0.03	0.03	103.6	103.675	103.575	1170938
1776119400	103.62	0.17	0.16	103.54	103.62	103.51	717336
1775860200	103.45	0.02	0.02	103.43	103.49	103.405	743920
1775773800	103.43	0.09	0.09	103.4	103.465	103.365	1519506
1775687400	103.34	-0.11	-0.11	103.34	103.36	103.27	1446115
1775601000	103.45	0.12	0.12	103.35	103.5	103.272	1358249
1775514600	103.33	0.02	0.02	103.28	103.351	103.25	1214189

iShares 0 to 5 Year TIPS

Rainbow Small and Medium...

Ellerston Asia Growth

Discovery Minerals (EM)

Amundi MSCI Emerging Mar...

Wynnstay Properties

Hsbc Usa Inc Capped Dual...

Nanosonics (PK)

Randgold and Exploration (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

ADVFN

Already have an account? Sign in

Don't have an account? Sign up

By registering, I confirm I have read, understand, and agree to ADVFN's Terms and Conditions and that I am a private investor.