IPE - SPDR Blmbg Barclays TIPS ETF

NYSEArca - NYSEArca Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 Sep 201956.6556.7356.4656.4756.4743,200
12 Sep 201957.1057.1656.7156.8456.8479,900
11 Sep 201956.9557.0256.8656.8856.8859,200
10 Sep 201957.2557.3356.9156.9456.9449,700
09 Sep 201957.3257.3757.2557.2857.2864,100
06 Sep 201957.4357.5957.4357.5357.5388,000
05 Sep 201957.5557.5757.3557.5057.5054,000
04 Sep 201957.6457.7957.6457.7857.7877,400
03 Sep 201957.6657.9057.6057.6157.61153,400
03 Sep 20190.039 Dividend
30 Aug 201957.9557.9857.7457.7857.7463,400
29 Aug 201957.8958.0257.8358.0057.9665,500
28 Aug 201958.0058.0657.9457.9657.9235,000
27 Aug 201957.6057.8557.6057.8457.80401,300
26 Aug 201957.6557.6957.5057.5357.4967,800
23 Aug 201957.2557.6757.2557.6257.5848,300
22 Aug 201957.2557.3457.0957.2457.2067,300
21 Aug 201957.3257.5357.2757.3057.2642,700
20 Aug 201957.4357.4857.3757.4157.3755,700
19 Aug 201957.2857.4157.2657.2857.2443,100
16 Aug 201957.5257.5857.4257.5357.4939,600
15 Aug 201957.5257.7957.4557.6857.6478,300
14 Aug 201957.4957.5357.4157.4757.4371,000
13 Aug 201957.5257.5257.2457.2557.21106,300
12 Aug 201957.3457.4857.3057.3957.3546,200
09 Aug 201957.3257.3657.1357.1657.1241,300
08 Aug 201956.9757.2556.9257.2057.16187,200
07 Aug 201957.3357.4257.0357.0757.0342,700
06 Aug 201956.7957.0456.7857.0356.9940,600
05 Aug 201956.6956.8656.6756.8256.7866,800
02 Aug 201956.5856.6256.4456.6056.5644,900
01 Aug 201956.2756.6356.2356.5756.53262,200
01 Aug 20190.136 Dividend
31 Jul 201956.3956.7356.3956.4856.3181,700
30 Jul 201956.4156.4256.3456.4056.2357,200
29 Jul 201956.3856.4156.2656.3256.15144,800
26 Jul 201956.4356.4456.2756.3456.1731,900
25 Jul 201956.4456.4556.3556.4056.2339,200
24 Jul 201956.4656.5556.4456.4956.3267,500
23 Jul 201956.4756.5056.4056.4656.2955,200
22 Jul 201956.5356.5556.4856.5156.3448,900
19 Jul 201956.4556.5556.4556.4756.3043,600
18 Jul 201956.4256.5856.3456.5556.3877,700
17 Jul 201956.3856.4956.3856.4556.28149,400
16 Jul 201956.2856.3456.2656.3256.15206,400
15 Jul 201956.2956.4256.2956.4256.2592,200
12 Jul 201956.1156.3056.1156.2756.1058,200
11 Jul 201956.3656.4156.1856.1856.01130,400
10 Jul 201956.4056.4056.2756.3856.21116,600
09 Jul 201956.2656.3056.1756.2756.1098,600
08 Jul 201956.3056.3056.2156.2156.0453,100
05 Jul 201956.0956.1955.9456.1956.02211,900
03 Jul 201956.3056.3856.3056.3656.1971,700
02 Jul 201956.1656.2856.1456.2256.0553,500
01 Jul 201956.3656.3656.1056.1956.02184,800
01 Jul 20190.316 Dividend
28 Jun 201956.5256.6156.4956.5956.10193,900
27 Jun 201956.5256.6156.4756.5756.0866,400
26 Jun 201956.5356.5556.4556.4956.0068,600
25 Jun 201956.6156.7056.5156.5556.0694,400
24 Jun 201956.6256.6556.5856.6556.1625,600
21 Jun 201956.7056.7156.4556.5156.0272,700
20 Jun 201956.7256.8656.7156.8056.311,375,400
19 Jun 201956.0556.4556.0056.4555.9640,700
18 Jun 201956.2156.2656.1056.1355.6458,400
17 Jun 201955.8955.9555.8355.9055.42101,600
14 Jun 201956.0056.1055.8955.9655.48132,500
13 Jun 201956.1356.1556.0756.0955.6039,300
12 Jun 201956.0156.1356.0156.0555.5738,400
11 Jun 201956.0656.1056.0156.0555.5780,000
10 Jun 201956.2656.2656.0856.1055.6159,500
07 Jun 201956.3756.4056.3056.4055.91117,100
06 Jun 201956.2956.3756.0956.2055.71141,100
05 Jun 201956.2956.3856.2156.2355.7451,100
04 Jun 201956.2056.2556.1156.2355.7438,000
03 Jun 201956.2356.4156.1856.3555.86289,700
03 Jun 20190.323 Dividend
31 May 201956.2856.5256.2856.5055.6985,400
30 May 201955.9656.1355.9256.1355.33120,900
29 May 201955.9256.0655.9255.9355.1361,900
28 May 201955.8355.8655.7855.8255.0257,600
24 May 201955.7855.7855.7055.7854.9849,000
23 May 201955.5855.7755.5855.6954.8943,500
22 May 201955.5655.6355.5355.5654.7653,800
21 May 201955.5355.5655.5055.5354.74257,500
20 May 201955.5655.6255.5055.5354.7435,800
17 May 201955.6955.6955.5755.6054.8030,500
16 May 201955.6955.6955.6255.6654.861,601,400
15 May 201955.7355.7355.6355.7254.9261,600
14 May 201955.6055.6355.5755.5954.7951,600
13 May 201955.5855.7055.5655.6054.80126,600
10 May 201955.3455.4655.3455.4354.6444,900
09 May 201955.3655.4055.3255.3654.5728,700
08 May 201955.4255.4655.2355.2654.4780,900
07 May 201955.3755.4555.3755.4154.6262,600
06 May 201955.3955.4155.3555.3854.5957,300
03 May 201955.2155.3055.2155.2554.4689,500
02 May 201955.1955.1955.0455.1154.3250,200
01 May 201955.4555.6155.3455.3454.55107,400
01 May 20190.235 Dividend
*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