Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inflation Expectations ETF (NY: RINF )

33.49 -0.06 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2016 24.52 24.52 24.52 0 +0.23(+0.96%)
Dec 29, 2016 24.33 24.43 24.15 24.28 11,777 -0.08(-0.32%)
Dec 28, 2016 24.38 24.46 24.21 24.36 10,055 -0.28(-1.13%)
Dec 27, 2016 24.58 24.64 24.47 24.64 3,867 +0.15(+0.62%)
Dec 23, 2016 24.49 24.49 24.49 0 +0.38(+1.58%)
Dec 22, 2016 24.14 24.68 23.90 24.11 15,496 -0.09(-0.39%)
Dec 21, 2016 24.04 24.28 23.95 24.20 12,936 +0.21(+0.86%)
Dec 20, 2016 23.83 24.16 23.83 24.00 15,174 -0.25(-1.02%)
Dec 19, 2016 23.78 24.39 23.78 24.24 19,665 +0.28(+1.18%)
Dec 16, 2016 23.91 24.01 23.57 23.96 18,054 -0.16(-0.66%)
Dec 15, 2016 24.13 24.58 23.47 24.12 161,151 -0.53(-2.15%)
Dec 14, 2016 24.93 24.93 23.83 24.65 29,026 +0.64(+2.66%)
Dec 13, 2016 25.09 25.09 24.01 24.01 51,702 -0.67(-2.70%)
Dec 12, 2016 24.81 24.81 24.61 24.68 11,231 +0.03(+0.14%)
Dec 09, 2016 24.64 24.65 24.52 24.64 34,030 +0.12(+0.48%)
Dec 08, 2016 24.55 24.68 24.45 24.53 35,920 +0.11(+0.44%)
Dec 07, 2016 24.37 24.74 24.34 24.42 53,761 -0.21(-0.84%)
Dec 06, 2016 24.54 24.68 24.52 24.63 5,921 -0.00(-0.02%)
Dec 05, 2016 24.60 24.63 24.46 24.63 4,850 +0.11(+0.43%)
Dec 02, 2016 24.73 24.73 24.47 24.53 8,614 -0.09(-0.38%)
Dec 01, 2016 24.16 24.74 24.16 24.62 11,074 +0.03(+0.10%)
Nov 30, 2016 24.40 24.60 24.40 24.59 13,192 +0.19(+0.79%)
Nov 29, 2016 24.10 24.50 23.91 24.40 52,243 +0.23(+0.94%)
Nov 28, 2016 24.29 24.40 24.16 24.17 1,151,005 -0.12(-0.49%)
Nov 25, 2016 24.19 24.37 24.11 24.29 33,712 -0.10(-0.41%)
Nov 23, 2016 24.39 24.39 24.39 0 -0.10(-0.41%)
Nov 22, 2016 24.56 24.56 24.38 24.49 14,529 +0.08(+0.31%)
Nov 21, 2016 24.28 24.75 23.88 24.42 30,535 +0.43(+1.79%)
Nov 18, 2016 24.03 24.03 23.84 23.99 8,352 +0.01(+0.03%)
Nov 17, 2016 24.00 24.21 23.98 23.98 14,391 -0.05(-0.22%)
Nov 16, 2016 23.89 24.13 23.89 24.03 7,071 +0.14(+0.57%)
Nov 15, 2016 24.00 24.10 23.89 23.89 2,259 -0.52(-2.14%)
Nov 14, 2016 24.42 24.42 24.42 24.42 249 -0.00(-0.00%)
Nov 10, 2016 24.42 24.42 24.42 0 -0.02(-0.07%)
Nov 09, 2016 24.26 24.52 24.26 24.43 19,693 +0.93(+3.94%)
Nov 04, 2016 23.51 76 -0.58(-2.42%)
Nov 02, 2016 24.09 1 +0.50(+2.11%)
Oct 28, 2016 23.59 4 -0.40(-1.68%)
Oct 27, 2016 24.08 24.11 24.00 24.00 1,248 -0.03(-0.14%)
Oct 26, 2016 23.95 24.03 23.84 24.03 21,029 +0.29(+1.21%)
Oct 25, 2016 23.81 23.82 23.67 23.74 6,177 +0.08(+0.36%)
Oct 21, 2016 23.66 23.66 23.66 23.66 2 +0.08(+0.35%)
Oct 19, 2016 23.57 23.58 23.58 23.58 356 +0.21(+0.90%)
Oct 17, 2016 23.36 23.36 23.36 23.36 1 -0.13(-0.54%)
Oct 14, 2016 23.36 23.49 23.36 23.49 832 +0.05(+0.22%)
Oct 11, 2016 23.44 23.44 23.44 23.44 21 -0.01(-0.04%)
Oct 10, 2016 23.45 23.45 23.45 23.45 586 -0.05(-0.21%)
Oct 06, 2016 23.50 23.50 23.50 23.50 131 +0.39(+1.68%)
Oct 05, 2016 23.29 23.36 23.11 23.11 730 -0.48(-2.03%)
Oct 04, 2016 23.59 23.59 23.59 23.59 950 +0.07(+0.29%)
Oct 03, 2016 23.52 23.52 23.52 23.52 2 +0.00(+0.00%)
Sep 30, 2016 23.52 23.52 23.52 23.52 896 -0.15(-0.64%)
Sep 29, 2016 23.68 23.68 23.68 23.68 122 +0.27(+1.15%)
Sep 28, 2016 23.41 23.41 23.41 23.41 89 +0.00(+0.00%)
Sep 27, 2016 23.41 23.41 23.41 23.41 9 +0.00(+0.00%)
Sep 26, 2016 23.41 23.41 23.41 23.41 261 -0.08(-0.36%)
Sep 23, 2016 23.50 23.68 23.36 23.49 10,808 +0.15(+0.65%)
Sep 22, 2016 23.34 23.34 23.34 23.34 201 +0.15(+0.65%)
Sep 21, 2016 23.19 23.19 23.19 23.19 142 -0.25(-1.08%)
Sep 12, 2016 23.28 23.44 23.28 23.44 7 +0.10(+0.43%)
Sep 08, 2016 23.34 23.34 23.34 23.34 8 +0.14(+0.61%)
Sep 01, 2016 23.25 23.25 23.20 23.20 1 +0.04(+0.18%)
Aug 29, 2016 23.16 23.16 23.16 23.16 478 +0.09(+0.40%)
Aug 26, 2016 23.19 23.37 23.06 23.06 8,750 -0.08(-0.36%)
Aug 25, 2016 23.15 23.15 23.15 23.15 1,262 +0.08(+0.36%)
Aug 23, 2016 23.06 23.21 23.06 23.06 2 +0.02(+0.07%)
Aug 22, 2016 22.99 23.07 22.99 23.05 613 +0.09(+0.40%)
Aug 19, 2016 22.94 23.09 22.92 22.95 7,539 +0.08(+0.33%)
Aug 17, 2016 22.88 22.95 22.88 22.88 1 -0.26(-1.12%)
Aug 12, 2016 23.14 23.14 23.14 23.14 21 +0.03(+0.14%)
Aug 11, 2016 23.02 23.20 23.02 23.11 11,452 +0.02(+0.07%)
Aug 10, 2016 23.07 23.37 23.07 23.09 1,262 -0.01(-0.04%)
Aug 08, 2016 23.36 23.36 23.10 23.10 9 +0.28(+1.21%)
Aug 04, 2016 22.69 22.85 22.69 22.82 156 +0.19(+0.85%)
Aug 02, 2016 23.21 22.63 22.63 22.63 13,522 -0.20(-0.88%)
Jul 29, 2016 22.85 22.83 22.83 22.83 1,196 +0.14(+0.63%)
Jul 28, 2016 22.68 22.69 22.68 22.69 649 -0.03(-0.15%)
Jul 22, 2016 22.73 22.72 22.72 22.72 359 -0.05(-0.22%)
Jul 15, 2016 23.22 23.22 22.77 22.77 65 +0.15(+0.67%)
Jul 13, 2016 22.62 22.62 22.62 22.62 239 -0.15(-0.66%)
Jul 12, 2016 22.77 22.77 22.77 22.77 119 -0.02(-0.07%)
Jul 08, 2016 22.79 22.79 22.79 22.79 359 +0.20(+0.89%)
Jul 01, 2016 22.59 22.59 22.59 22.59 114 +0.19(+0.86%)
Jun 30, 2016 22.40 22.40 22.40 22.40 1,915 -0.13(-0.56%)
Jun 23, 2016 22.52 22.52 22.52 22.52 136 +0.27(+1.20%)
Jun 22, 2016 22.20 22.27 22.19 22.25 3,685 +0.13(+0.58%)
Jun 21, 2016 22.13 22.13 22.13 22.13 119 -0.08(-0.38%)
Jun 20, 2016 22.28 22.31 22.21 22.21 1,919 -0.07(-0.30%)
Jun 15, 2016 22.28 22.28 22.28 22.28 599 +0.09(+0.38%)
Jun 14, 2016 22.18 22.23 22.18 22.19 2,279 -0.14(-0.64%)
Jun 13, 2016 22.33 22.33 22.33 22.33 131 -0.50(-2.19%)
Jun 08, 2016 22.83 22.83 22.83 22.83 119 +0.07(+0.29%)
Jun 07, 2016 22.91 22.93 22.77 22.77 2,832 +0.04(+0.18%)
Jun 03, 2016 22.73 22.73 22.73 22.73 1,559 -0.10(-0.44%)
Jun 01, 2016 22.96 22.82 22.82 22.82 4,318 -0.52(-2.22%)
May 31, 2016 23.34 23.34 23.34 23.34 173 +0.05(+0.21%)
May 24, 2016 22.89 23.29 23.29 23.29 2,399 +0.28(+1.23%)
May 23, 2016 22.87 23.13 22.87 23.01 4,336 +0.24(+1.06%)
May 20, 2016 23.06 23.07 22.77 22.77 3,838 -0.07(-0.33%)
May 19, 2016 22.92 22.92 22.84 22.84 731 -0.30(-1.30%)
May 17, 2016 22.58 23.14 23.14 23.14 2,878 +0.01(+0.04%)
May 16, 2016 23.02 23.20 22.96 23.13 15,474 +0.16(+0.69%)
May 13, 2016 23.02 23.02 22.98 22.98 4,078 +0.09(+0.40%)
May 12, 2016 22.88 22.88 22.88 22.88 863 +0.01(+0.03%)
May 11, 2016 22.96 22.96 22.85 22.88 2,519 -0.09(-0.40%)
May 10, 2016 22.82 23.15 22.82 22.97 50,164 -0.02(-0.07%)
May 06, 2016 23.02 22.98 22.98 22.98 719 -0.15(-0.65%)
May 02, 2016 23.04 23.13 23.13 23.13 1,439 -0.21(-0.89%)
Apr 28, 2016 23.13 23.34 23.34 23.34 3,478 +0.41(+1.78%)
Apr 27, 2016 22.93 22.93 22.93 22.93 2,159 +0.04(+0.18%)
Apr 26, 2016 22.89 22.89 22.89 22.89 119 +0.12(+0.51%)
Apr 25, 2016 22.94 22.94 22.74 22.77 4,016 -0.18(-0.76%)
Apr 22, 2016 22.95 22.95 22.95 22.95 251 +0.07(+0.29%)
Apr 21, 2016 22.88 22.88 22.88 22.88 2,159 +0.23(+1.03%)
Apr 20, 2016 23.06 23.21 22.62 22.65 27,497 -0.45(-1.95%)
Apr 19, 2016 22.94 23.10 22.94 23.10 11,515 +0.24(+1.06%)
Apr 18, 2016 22.81 22.87 22.78 22.86 1,919 +0.23(+0.99%)
Apr 15, 2016 22.69 22.69 22.63 22.63 383 +0.07(+0.30%)
Apr 14, 2016 22.61 22.84 22.51 22.57 2,962 -0.02(-0.11%)
Apr 13, 2016 22.71 22.71 22.59 22.59 2,279 -0.01(-0.04%)
Apr 12, 2016 22.80 22.80 22.60 22.60 12,598 -0.28(-1.20%)
Apr 11, 2016 22.88 22.88 22.88 22.88 2,159 -0.04(-0.18%)
Apr 08, 2016 22.92 22.92 22.92 22.92 2,159 -0.02(-0.07%)
Apr 07, 2016 22.98 23.35 22.93 22.93 6,879 +0.06(+0.26%)
Apr 06, 2016 23.14 23.38 22.88 22.88 40,708 -0.24(-1.05%)
Apr 05, 2016 23.16 23.46 22.82 23.12 62,864 -0.02(-0.07%)
Apr 04, 2016 23.21 23.81 23.06 23.13 17,249 +0.03(+0.14%)
Apr 01, 2016 23.20 23.20 22.98 23.10 22,924 -0.18(-0.79%)
Mar 31, 2016 23.31 23.34 23.21 23.28 6,718 +0.18(+0.76%)
Mar 30, 2016 23.13 23.56 23.11 23.11 119,655 -0.17(-0.72%)
Mar 29, 2016 22.84 23.34 22.84 23.28 40,991 +0.53(+2.35%)
Mar 28, 2016 23.14 23.14 22.73 22.74 2,797 -0.17(-0.73%)
Mar 24, 2016 22.91 22.91 22.91 22.91 119 -0.01(-0.04%)
Mar 23, 2016 23.08 23.22 22.92 22.92 9,956 -0.43(-1.86%)
Mar 22, 2016 23.20 23.42 23.05 23.35 3,700 -0.16(-0.67%)
Mar 21, 2016 23.12 23.78 23.11 23.51 68,563 +0.47(+2.03%)
Mar 18, 2016 22.82 23.15 22.56 23.04 52,200 +0.37(+1.62%)
Mar 16, 2016 22.63 22.68 22.68 22.68 6,237 +0.17(+0.74%)
Mar 15, 2016 22.51 22.51 22.51 22.51 441 -0.12(-0.52%)
Mar 10, 2016 22.63 22.63 22.63 22.63 119 +0.10(+0.44%)
Mar 09, 2016 22.45 22.71 22.44 22.53 93,667 +0.10(+0.45%)
Mar 08, 2016 22.51 22.51 22.43 22.43 2,998 -0.29(-1.28%)
Mar 04, 2016 22.78 22.72 22.72 22.72 281 -0.02(-0.07%)
Mar 03, 2016 22.79 22.80 22.73 22.73 1,199 +0.02(+0.07%)
Mar 02, 2016 22.75 22.75 22.55 22.72 10,555 +0.19(+0.85%)
Mar 01, 2016 22.39 22.82 22.39 22.53 42,260 +0.02(+0.07%)
Feb 29, 2016 22.63 22.63 22.38 22.51 1,004 +0.25(+1.12%)
Feb 26, 2016 22.26 22.26 22.26 22.26 1,199 +0.04(+0.19%)
Feb 25, 2016 22.22 22.22 22.22 22.22 1,199 -0.20(-0.89%)
Feb 24, 2016 22.05 22.42 22.05 22.42 2,766 +0.48(+2.17%)
Feb 22, 2016 21.82 21.94 21.94 21.94 29,868 +0.42(+1.97%)
Feb 19, 2016 21.47 21.52 21.47 21.52 299 -0.23(-1.07%)
Feb 18, 2016 21.77 21.84 21.43 21.75 30,828 -0.23(-1.02%)
Feb 12, 2016 21.97 21.98 21.98 21.98 719 +0.04(+0.19%)
Feb 08, 2016 22.08 21.93 21.93 21.93 2,878 -0.63(-2.77%)
Feb 03, 2016 22.37 22.64 22.37 22.56 14,607 +0.43(+1.92%)
Feb 02, 2016 22.25 22.25 22.09 22.13 3,718 -0.47(-2.07%)
Jan 29, 2016 22.58 22.60 22.60 22.60 5,877 -0.02(-0.11%)
Jan 28, 2016 22.39 22.71 22.39 22.63 87,614 +0.43(+1.95%)
Jan 22, 2016 22.19 22.19 22.19 22.19 1 +0.15(+0.68%)
Jan 21, 2016 21.95 22.12 21.95 22.04 1,679 +0.00(+0.00%)
Jan 20, 2016 22.13 22.13 21.78 22.04 36,346 -0.28(-1.23%)
Jan 15, 2016 22.46 22.46 22.31 22.32 17 -0.37(-1.62%)
Jan 14, 2016 22.71 22.71 22.68 22.68 1,811 -0.11(-0.48%)
Jan 13, 2016 22.61 22.79 22.61 22.79 3,718 -0.14(-0.62%)
Jan 12, 2016 22.93 22.93 22.93 22.93 1,223 +0.03(+0.11%)
Jan 11, 2016 22.88 22.98 22.88 22.91 2,279 -0.20(-0.87%)
Jan 08, 2016 23.12 23.13 23.11 23.11 24,552 +0.08(+0.33%)
Jan 07, 2016 23.23 23.23 22.94 23.03 31,894 -0.49(-2.09%)
Jan 06, 2016 23.45 23.58 23.44 23.53 1,795 -0.04(-0.18%)
Jan 05, 2016 23.39 23.91 23.39 23.57 43,753 +0.09(+0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.