UK markets open in 7 hours 48 minutes
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.22 +0.23 (+0.29%) GOLD FUTURES
2,316.20 -6.10 (-0.26%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
48,941.87 -1,020.30 (-2.04%)
iShares Short-Term TIPS Bond Idx Instl (BIIPX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 06:45PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
| 06 May 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| 03 May 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| 02 May 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
| 01 May 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
| 30 Apr 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
| 30 Apr 2024 | 0.072 Dividend | |||||
| 29 Apr 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.46 | - |
| 26 Apr 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.45 | - |
| 25 Apr 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.45 | - |
| 24 Apr 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.47 | - |
| 23 Apr 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.47 | - |
| 22 Apr 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.47 | - |
| 19 Apr 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.47 | - |
| 18 Apr 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.47 | - |
| 17 Apr 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.47 | - |
| 16 Apr 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.47 | - |
| 15 Apr 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.48 | - |
| 12 Apr 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.49 | - |
| 11 Apr 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.47 | - |
| 10 Apr 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.47 | - |
| 09 Apr 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.51 | - |
| 08 Apr 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.50 | - |
| 05 Apr 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.51 | - |
| 04 Apr 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.52 | - |
| 03 Apr 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.51 | - |
| 02 Apr 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.51 | - |
| 01 Apr 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.50 | - |
| 28 Mar 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.52 | - |
| 27 Mar 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.53 | - |
| 26 Mar 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.53 | - |
| 25 Mar 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.53 | - |
| 22 Mar 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.54 | - |
| 21 Mar 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.54 | - |
| 20 Mar 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.53 | - |
| 19 Mar 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.52 | - |
| 18 Mar 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.51 | - |
| 15 Mar 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.51 | - |
| 14 Mar 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.51 | - |
| 13 Mar 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.53 | - |
| 12 Mar 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.54 | - |
| 11 Mar 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.55 | - |
| 08 Mar 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.56 | - |
| 07 Mar 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.56 | - |
| 06 Mar 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.55 | - |
| 05 Mar 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.55 | - |
| 04 Mar 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.54 | - |
| 01 Mar 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.55 | - |
| 29 Feb 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.53 | - |
| 28 Feb 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.52 | - |
| 27 Feb 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.50 | - |
| 26 Feb 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.50 | - |
| 23 Feb 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.50 | - |
| 22 Feb 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.50 | - |
| 21 Feb 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.51 | - |
| 20 Feb 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.51 | - |
| 16 Feb 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.50 | - |
| 15 Feb 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.51 | - |
| 14 Feb 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.50 | - |
| 13 Feb 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.48 | - |
| 12 Feb 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.50 | - |
| 09 Feb 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.50 | - |
| 08 Feb 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.50 | - |
| 07 Feb 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.50 | - |
| 06 Feb 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.51 | - |
| 05 Feb 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.49 | - |
| 02 Feb 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.50 | - |
| 01 Feb 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.54 | - |
| 31 Jan 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.55 | - |
| 30 Jan 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.53 | - |
| 29 Jan 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.53 | - |
| 26 Jan 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.52 | - |
| 25 Jan 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.52 | - |
| 24 Jan 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.50 | - |
| 23 Jan 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.51 | - |
| 22 Jan 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.51 | - |
| 19 Jan 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.51 | - |
| 18 Jan 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.51 | - |
| 17 Jan 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.50 | - |
| 16 Jan 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.52 | - |
| 12 Jan 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.54 | - |
| 11 Jan 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.51 | - |
| 10 Jan 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.49 | - |
| 09 Jan 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.49 | - |
| 08 Jan 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.49 | - |
| 05 Jan 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.48 | - |
| 04 Jan 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.49 | - |
| 03 Jan 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.50 | - |
| 02 Jan 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.50 | - |
| 29 Dec 2023 | 9.57 | 9.57 | 9.57 | 9.57 | 9.50 | - |
| 29 Dec 2023 | 0.01 Dividend | |||||
| 28 Dec 2023 | 9.57 | 9.57 | 9.57 | 9.57 | 9.49 | - |
| 27 Dec 2023 | 9.59 | 9.59 | 9.59 | 9.59 | 9.51 | - |
| 26 Dec 2023 | 9.57 | 9.57 | 9.57 | 9.57 | 9.49 | - |
| 22 Dec 2023 | 9.57 | 9.57 | 9.57 | 9.57 | 9.49 | - |
| 21 Dec 2023 | 9.58 | 9.58 | 9.58 | 9.58 | 9.50 | - |
| 20 Dec 2023 | 9.58 | 9.58 | 9.58 | 9.58 | 9.50 | - |
| 19 Dec 2023 | 9.56 | 9.56 | 9.56 | 9.56 | 9.48 | - |
| 18 Dec 2023 | 9.56 | 9.56 | 9.56 | 9.56 | 9.48 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.