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 |
|---|---|---|---|---|---|---|---|
| 1727973000 | 8752.5 | 97.5 | 1.13 | 8746 | 8752.5 | 8746 | 3065 |
| 1727886600 | 8655 | -19.5 | -0.22 | 8655 | 8655 | 8655 | 957 |
| 1727800200 | 8674.5 | 125 | 1.46 | 8617 | 8674.5 | 8617 | 1171 |
| 1727713800 | 8549.5 | -5.5 | -0.06 | 8567 | 8567 | 8549.5 | 10708 |
| 1727454600 | 8555 | 21.5 | 0.25 | 8543 | 8555 | 8543 | 2058 |
| 1727368200 | 8533.5 | -46 | -0.54 | 8572 | 8572 | 8527 | 3492 |
| 1727281800 | 8579.5 | -5 | -0.06 | 8566 | 8585 | 8566 | 1956 |
| 1727195400 | 8584.5 | 7 | 0.08 | 8562 | 8584.5 | 8562 | 2969 |
| 1727109000 | 8577.5 | -50 | -0.58 | 8577.5 | 8577.5 | 8577.5 | 7032 |
| 1726849800 | 8627.5 | -12 | -0.14 | 8620 | 8627.5 | 8620 | 3087 |
| 1726763400 | 8639.5 | -52 | -0.60 | 8631 | 8663 | 8631 | 675 |
| 1726677000 | 8691.5 | -41.5 | -0.48 | 8685 | 8691.5 | 8685 | 535 |
| 1726590600 | 8733 | 16 | 0.18 | 8740 | 8740 | 8733 | 4827 |
| 1726504200 | 8717 | -3.5 | -0.04 | 8735 | 8735 | 8717 | 486 |
| 1726245000 | 8720.5 | -12.5 | -0.14 | 8738 | 8738 | 8709 | 7587 |
| 1726158600 | 8733 | -45.5 | -0.52 | 8749 | 8749 | 8733 | 147 |
| 1726072200 | 8778.5 | 46.5 | 0.53 | 8782 | 8783 | 8778.5 | 166 |
| 1725985800 | 8732 | 26 | 0.30 | 8732 | 8732 | 8732 | 861 |
| 1725899400 | 8706 | 32 | 0.37 | 8682 | 8706 | 8682 | 436 |
| 1725640200 | 8674 | 52.5 | 0.61 | 8649 | 8674 | 8627 | 415 |
| 1725553800 | 8621.5 | 3 | 0.03 | 8633 | 8633 | 8613 | 294 |
| 1725467400 | 8618.5 | -31.5 | -0.36 | 8644 | 8644 | 8618.5 | 2059 |
| 1725381000 | 8650 | 64.5 | 0.75 | 8650 | 8650 | 8650 | 282 |
| 1725294600 | 8585.5 | -28.5 | -0.33 | 8583 | 8589 | 8583 | 1103 |
| 1725035400 | 8614 | 6.5 | 0.08 | 8612 | 8616 | 8600 | 675 |
| 1724949000 | 8607.5 | -3 | -0.03 | 8611 | 8617 | 8604 | 807 |
| 1724862600 | 8610.5 | 41.5 | 0.48 | 8576 | 8610.5 | 8576 | 742 |
| 1724776200 | 8569 | -20 | -0.23 | 8572 | 8572 | 8568 | 710 |
| 1724430600 | 8589 | -28 | -0.32 | 8604 | 8609 | 8588 | 1021 |
| 1724344200 | 8617 | -42 | -0.49 | 8614 | 8634 | 8614 | 2051 |
| 1724257800 | 8659 | -8.5 | -0.10 | 8662 | 8675 | 8658 | 1422 |
| 1724171400 | 8667.5 | -7 | -0.08 | 8648 | 8667.5 | 8648 | 1346 |
| 1724085000 | 8674.5 | -39.5 | -0.45 | 8684 | 8685 | 8667 | 401 |
| 1723825800 | 8714 | -18.5 | -0.21 | 8757 | 8757 | 8712 | 2706 |
| 1723739400 | 8732.5 | -60 | -0.68 | 8755 | 8770 | 8730 | 128 |
| 1723653000 | 8792.5 | 9.5 | 0.11 | 8776 | 8792.5 | 8776 | 515 |
| 1723566600 | 8783 | -14 | -0.16 | 8791 | 8795 | 8782 | 2066 |
| 1723480200 | 8797 | 2 | 0.02 | 8797 | 8797 | 8797 | 426 |
| 1723221000 | 8795 | 6.5 | 0.07 | 8804 | 8804 | 8785 | 281 |
| 1723134600 | 8788.5 | -37 | -0.42 | 8842 | 8857 | 8781 | 5921 |
| 1723048200 | 8825.5 | -45 | -0.51 | 8830 | 8834 | 8810 | 1329 |
| 1722961800 | 8870.5 | 46 | 0.52 | 8869 | 8874 | 8865 | 1912 |
| 1722875400 | 8824.5 | 12 | 0.14 | 8838 | 8856 | 8781 | 348 |
| 1722616200 | 8812.5 | 23 | 0.26 | 8837 | 8837 | 8786 | 2783 |
| 1722529800 | 8789.5 | 91.5 | 1.05 | 8774 | 8789.5 | 8774 | 217 |
| 1722443400 | 8698 | 21 | 0.24 | 8685 | 8698 | 8685 | 1631 |
| 1722357000 | 8677 | 18.5 | 0.21 | 8661 | 8677 | 8661 | 1108 |
| 1722270600 | 8658.5 | 20 | 0.23 | 8680 | 8680 | 8654 | 2847 |
| 1722011400 | 8638.5 | 25 | 0.29 | 8621 | 8638.5 | 8621 | 538 |
| 1721925000 | 8613.5 | 21 | 0.24 | 8618 | 8620 | 8612 | 17973 |
| 1721838600 | 8592.5 | -8.5 | -0.10 | 8593 | 8599 | 8592.5 | 667 |
| 1721752200 | 8601 | 10 | 0.12 | 8609 | 8616 | 8601 | 2696 |
| 1721665800 | 8591 | -22.5 | -0.26 | 8632 | 8632 | 8591 | 3281 |
| 1721406600 | 8613.5 | 6 | 0.07 | 8611 | 8626 | 8604 | 475 |
| 1721320200 | 8607.5 | 25 | 0.29 | 8577 | 8607.5 | 8577 | 399 |
| 1721233800 | 8582.5 | -26 | -0.30 | 8565 | 8582.5 | 8553 | 821 |
| 1721147400 | 8608.5 | 37.5 | 0.44 | 8602 | 8608.5 | 8602 | 1455 |
| 1721061000 | 8571 | 14 | 0.16 | 8555 | 8573 | 8554 | 1390 |
| 1720801800 | 8557 | -60 | -0.70 | 8576 | 8585 | 8557 | 620 |
| 1720715400 | 8617 | 0.5 | 0.01 | 8617 | 8617 | 8617 | 43 |
| 1720629000 | 8616.5 | -25 | -0.29 | 8644 | 8644 | 8616.5 | 1370 |
| 1720542600 | 8641.5 | 9.5 | 0.11 | 8645 | 8647 | 8641.5 | 1035 |
| 1720456200 | 8632 | -25 | -0.29 | 8626 | 8636 | 8615 | 9703 |
| 1720197000 | 8657 | 21 | 0.24 | 8635 | 8674 | 8629 | 523 |
| 1720110600 | 8636 | -5 | -0.06 | 8644 | 8644 | 8636 | 322 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
