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

Inflation Expectations ETF (NY: RINF )

33.06 +0.10 (+0.31%)
Official Closing Price Updated: 6:30 PM EDT, May 8, 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, 2015 24.78 24.78 24.78 24.78 122 -0.54(-2.13%)
Mar 25, 2015 25.25 25.32 25.32 25.32 366 +0.29(+1.15%)
Mar 23, 2015 25.04 25.04 25.04 25.03 1 -0.03(-0.11%)
Mar 19, 2015 25.06 25.06 25.06 25.06 488 +0.61(+2.48%)
Mar 17, 2015 24.45 24.45 24.45 24.45 1 -0.57(-2.29%)
Mar 10, 2015 25.03 25.03 25.03 25.03 1 -0.51(-1.99%)
Mar 09, 2015 25.53 25.53 25.53 25.53 147 -0.17(-0.67%)
Mar 06, 2015 25.68 25.71 25.68 25.71 3,779 +0.22(+0.87%)
Mar 04, 2015 25.49 25.49 25.49 25.49 1,221 -0.05(-0.19%)
Mar 03, 2015 25.53 25.74 25.74 25.53 122 -0.20(-0.80%)
Mar 02, 2015 25.65 25.74 25.65 25.74 406 +0.50(+2.00%)
Feb 23, 2015 25.31 25.23 25.23 25.23 366 +0.27(+1.07%)
Feb 17, 2015 24.97 24.97 24.97 24.97 122 +0.20(+0.81%)
Feb 13, 2015 24.77 24.77 24.77 24.77 244 +0.04(+0.17%)
Feb 12, 2015 24.72 24.72 24.72 24.72 150 -0.29(-1.15%)
Feb 11, 2015 25.01 25.01 25.01 25.01 305 -0.02(-0.07%)
Feb 09, 2015 25.03 25.03 25.03 25.03 1,221 +0.48(+1.97%)
Feb 02, 2015 24.54 24.54 24.54 24.54 1,271 +0.18(+0.74%)
Jan 30, 2015 24.36 24.36 24.36 24.36 418 +0.00(+0.00%)
Jan 29, 2015 24.38 24.38 24.36 24.36 3,881 -0.28(-1.13%)
Jan 28, 2015 24.64 24.64 24.64 24.64 1,954 -0.31(-1.25%)
Jan 16, 2015 24.95 24.95 24.95 24.95 122 -0.11(-0.42%)
Jan 15, 2015 24.96 25.06 24.96 25.06 923 -0.76(-2.95%)
Jan 09, 2015 25.40 25.82 25.82 25.82 5,374 +0.29(+1.15%)
Jan 08, 2015 25.53 25.53 25.53 25.53 2,164 -0.29(-1.11%)
Dec 26, 2014 25.81 25.81 25.81 25.81 366 -0.09(-0.35%)
Dec 24, 2014 25.90 25.90 25.90 25.90 244 +0.00(+0.00%)
Dec 23, 2014 25.90 25.90 25.90 25.90 244 +0.45(+1.77%)
Dec 22, 2014 25.95 25.95 25.44 25.45 1,832 -1.06(-4.01%)
Dec 19, 2014 25.85 26.52 25.85 26.52 4,359 +0.56(+2.14%)
Dec 18, 2014 25.96 25.96 25.96 25.96 1,832 -0.08(-0.32%)
Dec 17, 2014 25.98 26.05 25.98 26.04 825 +0.23(+0.89%)
Dec 15, 2014 25.81 25.81 25.81 25.81 488 +0.07(+0.25%)
Dec 12, 2014 25.75 25.75 25.75 25.75 155 -0.29(-1.10%)
Dec 09, 2014 26.04 26.03 26.03 26.03 4,641 -0.33(-1.24%)
Dec 08, 2014 26.36 26.36 26.36 26.36 234 +0.05(+0.19%)
Dec 05, 2014 26.28 26.31 26.28 26.31 644 -0.39(-1.47%)
Nov 25, 2014 26.76 26.71 26.71 26.71 2,442 -0.08(-0.31%)
Nov 21, 2014 26.78 26.79 26.78 26.79 57 +0.59(+2.25%)
Nov 19, 2014 27.02 26.20 26.20 26.20 1,832 -0.97(-3.56%)
Nov 11, 2014 27.18 27.16 27.16 27.16 1,832 +0.04(+0.15%)
Nov 07, 2014 26.81 27.12 26.81 27.12 118 +0.07(+0.27%)
Nov 03, 2014 26.80 27.05 27.05 27.05 855 -0.11(-0.42%)
Oct 31, 2014 27.16 27.16 27.16 27.16 1,832 +0.20(+0.76%)
Oct 30, 2014 26.96 26.96 26.96 26.96 1,543 -0.05(-0.18%)
Oct 29, 2014 27.07 27.29 27.01 27.01 4,675 -0.01(-0.03%)
Oct 28, 2014 27.02 27.02 27.02 27.02 627 +0.19(+0.70%)
Oct 24, 2014 26.84 26.83 26.83 26.83 610 -0.21(-0.79%)
Oct 23, 2014 26.93 27.06 27.09 27.04 7,121 -0.05(-0.18%)
Oct 22, 2014 27.05 27.66 27.05 27.09 2,260 +0.19(+0.70%)
Oct 21, 2014 26.90 26.90 26.90 26.90 1,832 -0.04(-0.15%)
Oct 20, 2014 26.97 27.02 26.94 26.94 3,664 -0.07(-0.27%)
Oct 17, 2014 26.98 27.02 26.98 27.02 4,327 +0.34(+1.26%)
Oct 16, 2014 26.67 26.88 26.28 26.68 51,600 -0.15(-0.55%)
Oct 15, 2014 26.60 26.89 26.48 26.83 3,908 -0.47(-1.74%)
Oct 10, 2014 27.39 27.30 27.30 27.30 1,343 +0.13(+0.48%)
Oct 09, 2014 27.38 27.38 27.17 27.17 29,647 +0.04(+0.15%)
Oct 08, 2014 27.07 27.16 26.99 27.13 1,111 -0.07(-0.27%)
Oct 07, 2014 27.24 27.34 27.20 27.20 2,198 -0.02(-0.06%)
Oct 06, 2014 27.28 27.28 27.22 27.22 366 -0.16(-0.57%)
Oct 03, 2014 27.60 27.68 27.38 27.38 10,470 -0.16(-0.57%)
Oct 02, 2014 27.52 27.60 27.47 27.53 7,646 +0.02(+0.06%)
Oct 01, 2014 27.54 27.54 27.52 27.52 4,159 +0.07(+0.24%)
Sep 30, 2014 27.35 27.54 27.33 27.45 13,167 +0.08(+0.30%)
Sep 29, 2014 27.48 27.48 27.37 27.37 859 -0.39(-1.42%)
Sep 26, 2014 27.77 27.81 27.76 27.76 5,911 -0.18(-0.64%)
Sep 25, 2014 28.11 28.11 27.87 27.94 12,458 -0.11(-0.41%)
Sep 24, 2014 28.08 28.39 28.03 28.06 27,346 +0.12(+0.44%)
Sep 23, 2014 27.72 28.00 27.67 27.93 28,483 +0.06(+0.20%)
Sep 22, 2014 28.07 28.07 27.88 27.88 6,637 -0.28(-1.01%)
Sep 19, 2014 28.34 28.34 28.15 28.16 13,635 -0.09(-0.32%)
Sep 18, 2014 28.46 28.46 28.25 28.25 10,305 -0.12(-0.43%)
Sep 17, 2014 28.54 28.54 28.37 28.37 29,299 -0.13(-0.46%)
Sep 16, 2014 28.52 28.52 28.15 28.50 73,758 -0.07(-0.23%)
Sep 15, 2014 28.58 28.60 28.53 28.57 12,900 -0.03(-0.11%)
Sep 12, 2014 28.65 28.73 28.41 28.60 36,144 +0.01(+0.03%)
Sep 11, 2014 28.42 28.66 28.41 28.59 134,560 +0.01(+0.03%)
Sep 09, 2014 28.45 28.58 28.58 28.58 29,118 -0.03(-0.11%)
Sep 08, 2014 28.62 28.62 28.62 28.62 0 +0.00(+0.00%)
Sep 05, 2014 28.56 28.62 28.56 28.62 744 -0.03(-0.11%)
Sep 04, 2014 28.73 28.65 28.55 28.65 5,256 +0.00(+0.00%)
Sep 03, 2014 28.65 28.66 28.61 28.65 4,928 +0.07(+0.23%)
Sep 02, 2014 28.58 28.58 28.58 28.58 2,986 +0.02(+0.06%)
Aug 29, 2014 28.66 28.57 28.57 28.57 6,388 -0.09(-0.31%)
Aug 28, 2014 28.54 28.76 28.54 28.66 5,451 +0.07(+0.26%)
Aug 27, 2014 28.50 28.63 28.50 28.58 7,949 -0.08(-0.28%)
Aug 26, 2014 28.66 28.67 28.66 28.67 5,774 +0.02(+0.06%)
Aug 25, 2014 28.77 28.80 28.57 28.65 14,413 -0.02(-0.06%)
Aug 22, 2014 28.58 28.74 28.53 28.67 14,646 -0.11(-0.37%)
Aug 21, 2014 28.62 28.85 28.84 28.77 30,951 -0.07(-0.23%)
Aug 20, 2014 28.65 28.86 28.58 28.84 15,623 +0.07(+0.25%)
Aug 19, 2014 28.64 28.78 28.64 28.76 491 -0.39(-1.34%)
Aug 15, 2014 29.15 29.15 29.15 29.15 0 +0.00(+0.00%)
Aug 13, 2014 29.15 29.15 29.15 29.15 0 +0.00(+0.00%)
Aug 12, 2014 29.09 29.17 28.90 29.15 4,885 -0.07(-0.24%)
Aug 11, 2014 29.23 29.23 29.23 29.23 368 -0.11(-0.37%)
Aug 08, 2014 29.33 29.33 29.33 29.33 239 +0.26(+0.90%)
Aug 07, 2014 29.31 29.31 29.07 29.07 4,079 -0.15(-0.53%)
Aug 06, 2014 29.22 29.23 29.22 29.23 1,106 +0.04(+0.14%)
Aug 04, 2014 29.19 29.19 29.19 29.19 491 -0.02(-0.08%)
Aug 01, 2014 29.26 29.28 29.21 29.21 1,105 -0.02(-0.08%)
Jul 31, 2014 29.24 29.39 29.23 29.24 8,486 -0.12(-0.42%)
Jul 30, 2014 29.28 29.43 29.19 29.36 14,263 +0.05(+0.17%)
Jul 25, 2014 29.23 29.31 29.31 29.31 33,541 +0.02(+0.08%)
Jul 24, 2014 29.07 29.28 29.07 29.28 5,410 +0.18(+0.62%)
Jul 23, 2014 29.06 29.28 29.06 29.11 28,542 -0.13(-0.45%)
Jul 22, 2014 29.23 29.48 29.18 29.24 34,529 +0.06(+0.20%)
Jul 18, 2014 29.24 29.18 29.18 29.18 491 -0.06(-0.19%)
Jul 17, 2014 29.14 29.24 29.12 29.24 5,350 -0.02(-0.08%)
Jul 16, 2014 29.26 29.42 29.26 29.26 4,716 -0.09(-0.30%)
Jul 15, 2014 29.29 29.46 29.29 29.35 47,846 -0.09(-0.30%)
Jul 11, 2014 29.46 29.44 29.44 29.44 20,272 +0.13(+0.44%)
Jul 10, 2014 29.50 29.72 29.30 29.31 12,385 -0.15(-0.52%)
Jul 09, 2014 29.32 29.50 29.22 29.46 20,672 +0.19(+0.64%)
Jul 08, 2014 29.32 29.46 29.28 29.28 33,435 -0.03(-0.11%)
Jul 07, 2014 29.28 29.31 29.28 29.31 3,689 -0.13(-0.44%)
Jul 03, 2014 29.25 29.44 29.44 29.44 11,549 +0.12(+0.42%)
Jul 02, 2014 29.33 29.33 29.14 29.32 10,202 +0.02(+0.06%)
Jul 01, 2014 29.37 29.40 29.19 29.30 10,700 +0.11(+0.39%)
Jun 30, 2014 29.19 29.19 29.19 29.19 3 +0.00(+0.00%)
Jun 27, 2014 29.18 29.20 29.18 29.19 4,423 -0.20(-0.69%)
Jun 25, 2014 29.65 29.39 29.39 29.39 1,474 -0.04(-0.14%)
Jun 24, 2014 29.26 29.43 29.17 29.43 58,543 +0.19(+0.64%)
Jun 23, 2014 29.33 29.40 29.11 29.25 74,613 +0.00(+0.00%)
Jun 20, 2014 29.09 29.33 29.02 29.25 80,210 +0.19(+0.64%)
Jun 19, 2014 28.96 29.17 28.93 29.06 30,517 +0.21(+0.73%)
Jun 18, 2014 28.87 28.87 28.85 28.85 8,907 -0.01(-0.03%)
Jun 17, 2014 28.91 28.91 28.81 28.86 4,838 +0.08(+0.28%)
Jun 16, 2014 28.86 28.99 28.78 28.78 12,818 -0.08(-0.28%)
Jun 13, 2014 28.83 29.02 28.58 28.86 49,112 -0.19(-0.67%)
Jun 11, 2014 29.04 29.05 29.05 29.05 4,577 +0.03(+0.11%)
Jun 10, 2014 29.04 29.04 29.02 29.02 2,360 -0.07(-0.25%)
Jun 06, 2014 29.00 29.09 28.98 29.09 71,749 +0.11(+0.39%)
Jun 05, 2014 29.13 29.14 28.57 28.98 33,160 -0.16(-0.55%)
Jun 04, 2014 29.06 29.35 29.06 29.14 40,489 -0.12(-0.41%)
Jun 03, 2014 29.19 29.38 29.07 29.26 33,807 -0.10(-0.33%)
Jun 02, 2014 29.42 29.51 29.19 29.36 47,057 -0.12(-0.41%)
May 30, 2014 29.50 29.65 29.48 29.48 33,543 +0.07(+0.25%)
May 29, 2014 29.15 29.60 29.15 29.41 97,640 +0.11(+0.39%)
May 28, 2014 29.02 29.38 29.02 29.29 60,440 -0.01(-0.03%)
May 27, 2014 29.16 29.52 29.16 29.30 53,475 -0.06(-0.19%)
May 23, 2014 28.78 29.36 29.36 29.36 15,339 +0.33(+1.14%)
May 22, 2014 29.00 29.10 29.00 29.03 2,863 -0.25(-0.86%)
May 21, 2014 28.88 29.33 28.88 29.28 21,102 +0.02(+0.06%)
May 20, 2014 28.78 29.26 28.78 29.26 12,250 +0.28(+0.98%)
May 19, 2014 29.02 29.02 28.86 28.98 1,979 -0.07(-0.25%)
May 16, 2014 29.00 29.08 29.00 29.05 382 -0.04(-0.14%)
May 15, 2014 28.97 29.09 28.97 29.09 247 +0.07(+0.25%)
May 13, 2014 28.92 29.02 29.02 29.02 7,793 -0.18(-0.61%)
May 12, 2014 29.20 29.20 29.20 29.20 1 +0.00(+0.00%)
May 08, 2014 28.86 29.20 29.20 29.20 3,092 +0.02(+0.08%)
May 07, 2014 28.30 29.18 28.30 29.17 1,917 -0.07(-0.25%)
May 05, 2014 29.06 29.25 29.25 29.25 371 -0.02(-0.06%)
May 02, 2014 29.34 29.34 29.26 29.26 1,731 +0.00(+0.00%)
May 01, 2014 29.22 29.42 29.07 29.26 11,381 -0.02(-0.08%)
Apr 30, 2014 28.94 29.29 28.94 29.29 4,948 +0.13(+0.44%)
Apr 29, 2014 29.14 29.34 29.14 29.16 19,877 -0.11(-0.36%)
Apr 28, 2014 29.18 29.26 29.18 29.26 618 +0.36(+1.23%)
Apr 25, 2014 29.26 29.76 28.58 28.91 16,688 -0.36(-1.22%)
Apr 24, 2014 29.18 29.26 29.18 29.26 1,363 +0.10(+0.33%)
Apr 23, 2014 29.14 29.17 29.08 29.17 3,711 +0.10(+0.33%)
Apr 22, 2014 28.78 29.14 28.78 29.07 4,948 -0.03(-0.11%)
Apr 21, 2014 29.10 29.10 29.10 29.10 126 +0.08(+0.28%)
Apr 17, 2014 29.16 29.02 29.02 29.02 59,751 +0.06(+0.22%)
Apr 16, 2014 28.66 29.28 28.66 28.96 137,736 +0.15(+0.53%)
Apr 15, 2014 28.86 29.52 28.70 28.80 59,049 -0.06(-0.22%)
Apr 14, 2014 28.90 28.90 28.71 28.87 7,308 +0.05(+0.17%)
Apr 11, 2014 28.86 28.94 28.71 28.82 22,463 +0.07(+0.25%)
Apr 10, 2014 28.99 29.41 28.74 28.74 22,026 -0.16(-0.56%)
Apr 09, 2014 28.98 29.08 28.66 28.91 25,862 -0.02(-0.08%)
Apr 08, 2014 28.82 29.12 28.68 28.93 70,037 -0.12(-0.42%)
Apr 07, 2014 28.86 29.14 28.86 29.05 17,202 +0.05(+0.17%)
Apr 03, 2014 28.85 29.00 29.00 29.00 5,195 +0.00(+0.00%)
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.