Am Us Tips Gov (TIPG)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 8769 | 12.5 | 0.14 | 8769 | 8769 | 8759 | 1853 |
| 1741887000 | 8756.5 | 27.5 | 0.32 | 8756.5 | 8756.5 | 8756.5 | 333 |
| 1741800600 | 8729 | -42 | -0.48 | 8729 | 8729 | 8729 | 317 |
| 1741714200 | 8771 | -44 | -0.50 | 8793 | 8793 | 8771 | 327 |
| 1741627800 | 8815 | 35 | 0.40 | 8799 | 8817 | 8799 | 742 |
| 1741368600 | 8780 | 24.5 | 0.28 | 8789 | 8789 | 8775 | 1519 |
| 1741282200 | 8755.5 | -80.5 | -0.91 | 8780 | 8796 | 8755.5 | 2161 |
| 1741195800 | 8836 | -170.5 | -1.89 | 8892 | 8892 | 8836 | 27 |
| 1741109400 | 9006.5 | 18.5 | 0.21 | 9000 | 9006.5 | 8987 | 873 |
| 1741023000 | 8988 | -53.5 | -0.59 | 9007 | 9008 | 8986 | 534 |
| 1740763800 | 9041.5 | 68.5 | 0.76 | 9024 | 9041.5 | 9017 | 591 |
| 1740677400 | 8973 | 41.5 | 0.46 | 8934 | 8977 | 8934 | 2074 |
| 1740591000 | 8931.5 | -26.5 | -0.30 | 8931.5 | 8931.5 | 8931.5 | 8 |
| 1740504600 | 8958 | 40 | 0.45 | 8958 | 8958 | 8958 | 207 |
| 1740418200 | 8918 | 9.5 | 0.11 | 8918 | 8918 | 8918 | 162 |
| 1740159000 | 8908.5 | 17 | 0.19 | 8898 | 8908.5 | 8898 | 98 |
| 1740072600 | 8891.5 | -17.5 | -0.20 | 8904 | 8904 | 8891.5 | 551 |
| 1739986200 | 8909 | 27 | 0.30 | 8909 | 8909 | 8909 | 506 |
| 1739899800 | 8882 | -18 | -0.20 | 8882 | 8903 | 8882 | 717 |
| 1739813400 | 8900 | -16.5 | -0.19 | 8900 | 8900 | 8900 | 411 |
| 1739554200 | 8916.5 | -14 | -0.16 | 8916.5 | 8916.5 | 8916.5 | 615 |
| 1739467800 | 8930.5 | -56 | -0.62 | 8930.5 | 8930.5 | 8930.5 | 211 |
| 1739381400 | 8986.5 | -31.5 | -0.35 | 9001 | 9001 | 8986.5 | 1432 |
| 1739295000 | 9018 | -46 | -0.51 | 9018 | 9018 | 9018 | 228 |
| 1739208600 | 9064 | 19.5 | 0.22 | 9054 | 9064 | 9045 | 7133 |
| 1738949400 | 9044.5 | 8 | 0.09 | 9041 | 9044.5 | 9005 | 959 |
| 1738863000 | 9036.5 | 42 | 0.47 | 9086 | 9086 | 9036.5 | 961 |
| 1738776600 | 8994.5 | 34 | 0.38 | 8988 | 9003 | 8954 | 1354 |
| 1738690200 | 8960.5 | -67 | -0.74 | 8988 | 8993 | 8943 | 1414 |
| 1738603800 | 9027.5 | 51.5 | 0.57 | 9090 | 9090 | 9027.5 | 846 |
| 1738344600 | 8976 | 23 | 0.26 | 8986 | 8988 | 8976 | 1121 |
| 1738258200 | 8953 | -17 | -0.19 | 8953 | 8953 | 8953 | 93 |
| 1738171800 | 8970 | 18 | 0.20 | 8963 | 8970 | 8961 | 2258 |
| 1738085400 | 8952 | 14 | 0.16 | 8944 | 8952 | 8944 | 545 |
| 1737999000 | 8938 | 53.5 | 0.60 | 8934 | 8938 | 8904 | 1373 |
| 1737739800 | 8884.5 | -88.5 | -0.99 | 8932 | 8932 | 8884.5 | 184 |
| 1737653400 | 8973 | -19 | -0.21 | 8982 | 8982 | 8973 | 1439 |
| 1737567000 | 8992 | -7 | -0.08 | 8988 | 8992 | 8961 | 1465 |
| 1737480600 | 8999 | -21.5 | -0.24 | 9059 | 9059 | 8999 | 1640 |
| 1737394200 | 9020.5 | -65.5 | -0.72 | 9078 | 9078 | 9020.5 | 489 |
| 1737135000 | 9086 | 26 | 0.29 | 9115 | 9116 | 9084 | 394 |
| 1737048600 | 9060 | 36.5 | 0.40 | 9080 | 9080 | 9060 | 149 |
| 1736962200 | 9023.5 | 20.5 | 0.23 | 9009 | 9023.5 | 9009 | 1294 |
| 1736875800 | 9003 | -20 | -0.22 | 8995 | 9003 | 8995 | 647 |
| 1736789400 | 9023 | 26 | 0.29 | 9041 | 9066 | 9023 | 539 |
| 1736530200 | 8997 | 37 | 0.41 | 8997 | 8997 | 8997 | 195 |
| 1736443800 | 8960 | 51 | 0.57 | 8967 | 8967 | 8960 | 418 |
| 1736357400 | 8909 | 120.5 | 1.37 | 8909 | 8909 | 8909 | 7 |
| 1736271000 | 8788.5 | 0 | 0.00 | 8788.5 | 8788.5 | 8788.5 | 831 |
| 1736184600 | 8788.5 | -95.5 | -1.07 | 8788.5 | 8788.5 | 8788.5 | 173 |
| 1735925400 | 8884 | -31 | -0.35 | 8901 | 8901 | 8884 | 744 |
| 1735839000 | 8915 | 106.5 | 1.21 | 8915 | 8915 | 8915 | 36 |
| 1735666200 | 8808.5 | 0 | 0.00 | 8808.5 | 8808.5 | 8808.5 | 93 |
| 1735579800 | 8808.5 | 65 | 0.74 | 8744 | 8808.5 | 8744 | 365 |
| 1735320600 | 8743.5 | -48 | -0.55 | 8791 | 8791 | 8743.5 | 16 |
| 1735061400 | 8791.5 | 0 | 0.00 | 8791.5 | 8791.5 | 8791.5 | 29 |
| 1734975000 | 8791.5 | 20 | 0.23 | 8791.5 | 8791.5 | 8791.5 | 503 |
| 1734715800 | 8771.5 | -15.5 | -0.18 | 8796 | 8796 | 8771.5 | 462 |
| 1734629400 | 8787 | 20 | 0.23 | 8720 | 8787 | 8719 | 978 |
| 1734543000 | 8767 | 23 | 0.26 | 8770 | 8770 | 8767 | 356 |
| 1734456600 | 8744 | -12 | -0.14 | 8744 | 8744 | 8744 | 362 |
| 1734370200 | 8756 | -71.5 | -0.81 | 8756 | 8756 | 8756 | 116 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
