Mail

IPE - SPDR Blmbg Barclays TIPS ETF

NYSEArca - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Sep 2019	57.12	57.12	57.12	57.12	57.12	-
23 Sep 2019	57.12	57.12	57.12	57.12	57.12	-
20 Sep 2019	56.91	57.14	56.90	57.12	57.12	39,300
19 Sep 2019	56.86	56.88	56.78	56.80	56.80	23,600
18 Sep 2019	57.04	57.07	56.66	56.72	56.72	90,600
17 Sep 2019	56.77	56.94	56.76	56.90	56.90	80,400
16 Sep 2019	56.73	56.85	56.69	56.78	56.78	112,300
13 Sep 2019	56.65	56.73	56.46	56.47	56.47	43,200
12 Sep 2019	57.10	57.16	56.71	56.84	56.84	79,900
11 Sep 2019	56.95	57.02	56.86	56.88	56.88	59,200
10 Sep 2019	57.25	57.33	56.91	56.94	56.94	49,700
09 Sep 2019	57.32	57.37	57.25	57.28	57.28	64,100
06 Sep 2019	57.43	57.59	57.43	57.53	57.53	88,000
05 Sep 2019	57.55	57.57	57.35	57.50	57.50	54,000
04 Sep 2019	57.64	57.79	57.64	57.78	57.78	77,400
03 Sep 2019	57.66	57.90	57.60	57.61	57.61	153,400
03 Sep 2019	0.039 Dividend
30 Aug 2019	57.95	57.98	57.74	57.78	57.74	63,400
29 Aug 2019	57.89	58.02	57.83	58.00	57.96	65,500
28 Aug 2019	58.00	58.06	57.94	57.96	57.92	35,000
27 Aug 2019	57.60	57.85	57.60	57.84	57.80	401,300
26 Aug 2019	57.65	57.69	57.50	57.53	57.49	67,800
23 Aug 2019	57.25	57.67	57.25	57.62	57.58	48,300
22 Aug 2019	57.25	57.34	57.09	57.24	57.20	67,300
21 Aug 2019	57.32	57.53	57.27	57.30	57.26	42,700
20 Aug 2019	57.43	57.48	57.37	57.41	57.37	55,700
19 Aug 2019	57.28	57.41	57.26	57.28	57.24	43,100
16 Aug 2019	57.52	57.58	57.42	57.53	57.49	39,600
15 Aug 2019	57.52	57.79	57.45	57.68	57.64	78,300
14 Aug 2019	57.49	57.53	57.41	57.47	57.43	71,000
13 Aug 2019	57.52	57.52	57.24	57.25	57.21	106,300
12 Aug 2019	57.34	57.48	57.30	57.39	57.35	46,200
09 Aug 2019	57.32	57.36	57.13	57.16	57.12	41,300
08 Aug 2019	56.97	57.25	56.92	57.20	57.16	187,200
07 Aug 2019	57.33	57.42	57.03	57.07	57.03	42,700
06 Aug 2019	56.79	57.04	56.78	57.03	56.99	40,600
05 Aug 2019	56.69	56.86	56.67	56.82	56.78	66,800
02 Aug 2019	56.58	56.62	56.44	56.60	56.56	44,900
01 Aug 2019	56.27	56.63	56.23	56.57	56.53	262,200
01 Aug 2019	0.136 Dividend
31 Jul 2019	56.39	56.73	56.39	56.48	56.31	81,700
30 Jul 2019	56.41	56.42	56.34	56.40	56.23	57,200
29 Jul 2019	56.38	56.41	56.26	56.32	56.15	144,800
26 Jul 2019	56.43	56.44	56.27	56.34	56.17	31,900
25 Jul 2019	56.44	56.45	56.35	56.40	56.23	39,200
24 Jul 2019	56.46	56.55	56.44	56.49	56.32	67,500
23 Jul 2019	56.47	56.50	56.40	56.46	56.29	55,200
22 Jul 2019	56.53	56.55	56.48	56.51	56.34	48,900
19 Jul 2019	56.45	56.55	56.45	56.47	56.30	43,600
18 Jul 2019	56.42	56.58	56.34	56.55	56.38	77,700
17 Jul 2019	56.38	56.49	56.38	56.45	56.28	149,400
16 Jul 2019	56.28	56.34	56.26	56.32	56.15	206,400
15 Jul 2019	56.29	56.42	56.29	56.42	56.25	92,200
12 Jul 2019	56.11	56.30	56.11	56.27	56.10	58,200
11 Jul 2019	56.36	56.41	56.18	56.18	56.01	130,400
10 Jul 2019	56.40	56.40	56.27	56.38	56.21	116,600
09 Jul 2019	56.26	56.30	56.17	56.27	56.10	98,600
08 Jul 2019	56.30	56.30	56.21	56.21	56.04	53,100
05 Jul 2019	56.09	56.19	55.94	56.19	56.02	211,900
03 Jul 2019	56.30	56.38	56.30	56.36	56.19	71,700
02 Jul 2019	56.16	56.28	56.14	56.22	56.05	53,500
01 Jul 2019	56.36	56.36	56.10	56.19	56.02	184,800
01 Jul 2019	0.316 Dividend
28 Jun 2019	56.52	56.61	56.49	56.59	56.10	193,900
27 Jun 2019	56.52	56.61	56.47	56.57	56.08	66,400
26 Jun 2019	56.53	56.55	56.45	56.49	56.00	68,600
25 Jun 2019	56.61	56.70	56.51	56.55	56.06	94,400
24 Jun 2019	56.62	56.65	56.58	56.65	56.16	25,600
21 Jun 2019	56.70	56.71	56.45	56.51	56.02	72,700
20 Jun 2019	56.72	56.86	56.71	56.80	56.31	1,375,400
19 Jun 2019	56.05	56.45	56.00	56.45	55.96	40,700
18 Jun 2019	56.21	56.26	56.10	56.13	55.64	58,400
17 Jun 2019	55.89	55.95	55.83	55.90	55.42	101,600
14 Jun 2019	56.00	56.10	55.89	55.96	55.48	132,500
13 Jun 2019	56.13	56.15	56.07	56.09	55.60	39,300
12 Jun 2019	56.01	56.13	56.01	56.05	55.57	38,400
11 Jun 2019	56.06	56.10	56.01	56.05	55.57	80,000
10 Jun 2019	56.26	56.26	56.08	56.10	55.61	59,500
07 Jun 2019	56.37	56.40	56.30	56.40	55.91	117,100
06 Jun 2019	56.29	56.37	56.09	56.20	55.71	141,100
05 Jun 2019	56.29	56.38	56.21	56.23	55.74	51,100
04 Jun 2019	56.20	56.25	56.11	56.23	55.74	38,000
03 Jun 2019	56.23	56.41	56.18	56.35	55.86	289,700
03 Jun 2019	0.323 Dividend
31 May 2019	56.28	56.52	56.28	56.50	55.69	85,400
30 May 2019	55.96	56.13	55.92	56.13	55.33	120,900
29 May 2019	55.92	56.06	55.92	55.93	55.13	61,900
28 May 2019	55.83	55.86	55.78	55.82	55.02	57,600
24 May 2019	55.78	55.78	55.70	55.78	54.98	49,000
23 May 2019	55.58	55.77	55.58	55.69	54.89	43,500
22 May 2019	55.56	55.63	55.53	55.56	54.76	53,800
21 May 2019	55.53	55.56	55.50	55.53	54.74	257,500
20 May 2019	55.56	55.62	55.50	55.53	54.74	35,800
17 May 2019	55.69	55.69	55.57	55.60	54.80	30,500
16 May 2019	55.69	55.69	55.62	55.66	54.86	1,601,400
15 May 2019	55.73	55.73	55.63	55.72	54.92	61,600
14 May 2019	55.60	55.63	55.57	55.59	54.79	51,600
13 May 2019	55.58	55.70	55.56	55.60	54.80	126,600
10 May 2019	55.34	55.46	55.34	55.43	54.64	44,900
09 May 2019	55.36	55.40	55.32	55.36	54.57	28,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more