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

Inflation Expectations ETF (NY: RINF )

33.14 +0.09 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Mar 31, 2014 29.25 28.86 28.86 28.86 40,700 -0.28(-0.97%)
Mar 28, 2014 28.70 29.62 28.35 29.14 47,749 +0.28(+0.98%)
Mar 27, 2014 28.78 29.03 28.70 28.86 7,793 -0.16(-0.56%)
Mar 26, 2014 29.02 29.21 28.53 29.02 16,330 +0.24(+0.84%)
Mar 25, 2014 29.36 29.41 28.70 28.78 25,360 -0.53(-1.79%)
Mar 24, 2014 28.86 29.34 28.86 29.30 1,608 +0.28(+0.97%)
Mar 21, 2014 28.86 29.31 28.82 29.02 18,180 -0.53(-1.78%)
Mar 20, 2014 28.70 29.55 28.59 29.55 39,665 +0.96(+3.37%)
Mar 19, 2014 28.86 28.86 28.58 28.58 865 -0.07(-0.25%)
Mar 18, 2014 29.02 29.83 28.62 28.66 7,298 +0.59(+2.10%)
Mar 17, 2014 28.07 28.07 28.07 28.07 280 -0.40(-1.39%)
Mar 07, 2014 28.46 28.46 28.46 28.46 618 -0.71(-2.44%)
Feb 19, 2014 29.17 29.17 29.17 29.17 0 +0.00(+0.00%)
Feb 18, 2014 29.17 29.17 29.17 29.17 87 +0.00(+0.00%)
Jan 28, 2014 29.17 29.17 29.17 29.17 0 +0.00(+0.00%)
Jan 23, 2014 29.28 29.17 29.17 29.17 1,484 -0.02(-0.06%)
Jan 22, 2014 29.19 29.19 29.19 29.19 4,373 -0.33(-1.12%)
Jan 17, 2014 29.52 29.52 29.52 29.52 0 -0.18(-0.60%)
Jan 16, 2014 29.70 29.70 29.70 29.70 98 +0.00(+0.00%)
Jan 14, 2014 29.70 29.70 29.70 29.70 0 +0.40(+1.35%)
Jan 09, 2014 29.30 29.30 29.30 29.30 0 +0.00(+0.00%)
Jan 07, 2014 29.30 29.30 29.30 29.30 0 +0.00(+0.00%)
Jan 03, 2014 29.30 29.30 29.30 29.30 0 +0.00(+0.00%)
Jan 02, 2014 29.25 29.30 29.30 29.30 3 +0.00(+0.00%)
Dec 31, 2013 29.30 29.30 29.30 29.30 0 +0.00(+0.00%)
Dec 30, 2013 29.25 29.30 29.30 29.30 4 +0.05(+0.16%)
Dec 20, 2013 29.26 29.25 29.25 29.25 247 -0.01(-0.03%)
Dec 19, 2013 28.73 29.45 28.73 29.26 2,354 -0.30(-1.01%)
Dec 18, 2013 29.57 29.57 29.56 29.56 1,486 -0.03(-0.11%)
Dec 16, 2013 29.59 29.59 29.59 29.59 1,486 +0.15(+0.52%)
Dec 13, 2013 29.44 29.44 29.44 29.44 123 -0.17(-0.56%)
Nov 13, 2013 29.61 29.61 29.61 29.61 0 -0.07(-0.24%)
Nov 08, 2013 29.67 29.68 29.68 29.68 371 -0.09(-0.31%)
Oct 16, 2013 29.87 29.77 29.77 29.77 371 -0.17(-0.57%)
Oct 10, 2013 30.18 29.94 29.94 29.94 6,443 -0.09(-0.30%)
Oct 09, 2013 30.07 30.08 30.01 30.03 3,221 +0.06(+0.22%)
Oct 08, 2013 29.97 29.98 29.96 29.96 5,204 +0.18(+0.60%)
Sep 30, 2013 29.79 29.79 29.79 29.79 123 -0.32(-1.07%)
Sep 25, 2013 30.11 30.11 30.11 30.11 0 +0.27(+0.90%)
Sep 05, 2013 29.83 29.84 29.84 29.84 248 -0.27(-0.88%)
Sep 04, 2013 29.75 30.11 29.75 30.11 3,800 -0.25(-0.82%)
Aug 23, 2013 30.36 30.36 30.36 30.36 124 -0.49(-1.59%)
Aug 22, 2013 30.85 30.85 30.85 30.85 124 +0.57(+1.89%)
Aug 21, 2013 30.28 30.28 30.28 30.28 363 +0.26(+0.86%)
Aug 19, 2013 30.11 30.02 30.02 30.02 1,865 -0.16(-0.53%)
Aug 16, 2013 30.20 30.25 30.18 30.18 2,611 +0.23(+0.75%)
Aug 15, 2013 29.96 29.96 29.95 29.95 863 -0.71(-2.31%)
Aug 13, 2013 30.66 30.66 30.66 30.66 0 -1.09(-3.44%)
Aug 12, 2013 30.57 31.76 30.57 31.76 6,217 +1.79(+5.96%)
Jul 26, 2013 29.97 29.97 29.97 29.97 124 +0.08(+0.27%)
Jul 25, 2013 28.57 30.29 28.48 29.89 10,629 -0.31(-1.04%)
Jul 24, 2013 29.50 30.39 29.22 30.20 11,211 -0.24(-0.77%)
Jul 23, 2013 29.46 30.47 28.68 30.44 7,461 +0.81(+2.75%)
Jul 19, 2013 29.62 29.62 29.62 29.62 0 -0.01(-0.03%)
Jul 16, 2013 29.63 29.63 29.63 29.63 0 +0.27(+0.90%)
Jul 15, 2013 30.02 30.02 29.37 29.37 4,725 -0.08(-0.27%)
Jul 11, 2013 30.21 29.45 29.45 29.45 2,114 +0.03(+0.11%)
Jul 08, 2013 30.24 29.42 29.42 29.42 994 -0.06(-0.19%)
Jul 05, 2013 29.27 29.75 29.27 29.47 1,989 +0.37(+1.27%)
Jul 02, 2013 29.10 29.10 29.10 29.10 124 -0.06(-0.22%)
Jun 27, 2013 29.07 29.16 29.16 29.16 1,865 +0.43(+1.51%)
Jun 25, 2013 28.73 28.73 28.73 28.73 0 +0.34(+1.19%)
Jun 24, 2013 28.15 28.39 28.15 28.39 497 -0.09(-0.31%)
Jun 20, 2013 28.48 28.48 28.48 28.48 0 -0.53(-1.83%)
Jun 18, 2013 29.01 29.01 29.01 29.01 124 +0.18(+0.64%)
Jun 17, 2013 28.47 28.83 28.47 28.83 497 -0.04(-0.14%)
Jun 14, 2013 28.95 29.63 28.86 28.87 17,161 -0.05(-0.17%)
Jun 12, 2013 28.92 28.92 28.92 28.92 0 -0.01(-0.03%)
Jun 11, 2013 28.93 28.93 28.93 28.93 497 -0.68(-2.28%)
Jun 07, 2013 29.61 29.60 29.60 29.60 373 -0.92(-3.00%)
May 23, 2013 30.52 30.52 30.52 30.52 248 -0.34(-1.10%)
May 15, 2013 30.94 30.86 30.86 30.86 994 -0.21(-0.67%)
May 07, 2013 31.06 31.06 31.06 31.06 0 +0.07(+0.23%)
May 06, 2013 30.90 30.99 30.85 30.99 12,062 -0.37(-1.18%)
Apr 25, 2013 31.28 31.36 31.36 31.36 1,989 +0.96(+3.17%)
Apr 18, 2013 30.40 30.40 30.40 30.40 0 -0.53(-1.72%)
Apr 17, 2013 30.96 30.96 30.92 30.93 769 -0.60(-1.89%)
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.