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

Inflation Expectations ETF (NY: RINF )

32.12 +0.02 (+0.05%)
Streaming Delayed Price Updated: 10:24 AM EDT, Sep 27, 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 (%)
Feb 28, 2017 23.97 24.47 23.86 24.18 15,753 +0.27(+1.14%)
Feb 27, 2017 24.00 24.38 23.87 23.91 18,470 +0.01(+0.04%)
Feb 24, 2017 23.92 23.99 23.87 23.90 5,003 +0.07(+0.28%)
Feb 23, 2017 24.23 24.32 23.83 23.84 73,508 +0.12(+0.49%)
Feb 22, 2017 23.95 24.47 23.69 23.72 77,477 -0.05(-0.21%)
Feb 21, 2017 23.99 24.26 23.71 23.77 57,178 -0.13(-0.56%)
Feb 17, 2017 23.90 23.90 23.90 0 +0.24(+1.02%)
Feb 16, 2017 24.33 24.47 23.64 23.66 21,786 -0.52(-2.16%)
Feb 15, 2017 24.22 24.46 24.10 24.18 18,429 +0.21(+0.87%)
Feb 14, 2017 24.18 24.21 23.91 23.98 6,137 -0.36(-1.49%)
Feb 13, 2017 24.14 24.41 23.79 24.34 16,623 +0.29(+1.19%)
Feb 10, 2017 24.05 24.29 23.81 24.05 7,458 +0.09(+0.36%)
Feb 09, 2017 23.78 24.00 23.71 23.97 10,892 +0.34(+1.46%)
Feb 08, 2017 23.52 23.62 23.52 23.62 2,368 -0.16(-0.66%)
Feb 07, 2017 24.01 24.06 23.64 23.78 14,525 -0.27(-1.12%)
Feb 06, 2017 24.28 24.28 23.39 24.05 13,005 -0.24(-0.99%)
Feb 03, 2017 24.00 24.30 23.88 24.29 6,361 +0.59(+2.48%)
Feb 02, 2017 24.05 24.47 23.70 23.70 6,423 -0.46(-1.92%)
Feb 01, 2017 24.11 24.32 24.07 24.17 6,945 -0.18(-0.75%)
Jan 31, 2017 24.33 24.35 24.08 24.35 6,971 -0.11(-0.44%)
Jan 30, 2017 24.45 24.46 24.28 24.46 5,878 +0.15(+0.61%)
Jan 27, 2017 24.34 24.47 24.18 24.31 7,269 -0.03(-0.12%)
Jan 26, 2017 24.26 24.41 24.22 24.34 1,016 +0.13(+0.53%)
Jan 25, 2017 24.19 24.31 24.17 24.21 19,351 -0.07(-0.31%)
Jan 24, 2017 24.11 24.28 24.11 24.28 5,562 +0.26(+1.07%)
Jan 23, 2017 23.87 24.09 23.87 24.03 6,746 -0.06(-0.24%)
Jan 20, 2017 24.16 24.18 23.98 24.08 4,865 -0.01(-0.05%)
Jan 19, 2017 23.83 24.10 23.83 24.10 2,781 +0.29(+1.23%)
Jan 18, 2017 23.98 23.98 23.76 23.80 2,969 -0.14(-0.60%)
Jan 17, 2017 23.88 24.10 23.73 23.95 9,143 -0.02(-0.09%)
Jan 13, 2017 23.97 23.97 23.97 0 +0.01(+0.03%)
Jan 12, 2017 23.94 24.05 23.94 23.96 6,541 +0.13(+0.53%)
Jan 11, 2017 23.95 23.96 23.80 23.83 6,881 +0.01(+0.06%)
Jan 10, 2017 23.71 23.87 23.71 23.82 2,480 -0.03(-0.14%)
Jan 09, 2017 23.83 23.88 23.78 23.85 33,754 -0.03(-0.13%)
Jan 06, 2017 23.84 24.11 23.40 23.88 3,684 -0.30(-1.23%)
Jan 05, 2017 23.88 24.28 23.88 24.18 6,948 +0.20(+0.85%)
Jan 04, 2017 24.03 24.04 23.98 23.98 3,518 +0.02(+0.07%)
Jan 03, 2017 24.14 24.19 23.95 23.96 3,846 -0.16(-0.67%)
Dec 30, 2016 24.12 24.12 24.12 0 +0.23(+0.96%)
Dec 29, 2016 23.93 24.03 23.76 23.89 11,971 -0.08(-0.32%)
Dec 28, 2016 23.98 24.07 23.82 23.97 10,221 -0.27(-1.13%)
Dec 27, 2016 24.19 24.24 24.08 24.24 3,930 +0.15(+0.62%)
Dec 23, 2016 24.09 24.09 24.09 0 +0.38(+1.58%)
Dec 22, 2016 23.75 24.28 23.51 23.72 15,751 -0.09(-0.39%)
Dec 21, 2016 23.65 23.89 23.56 23.81 13,149 +0.20(+0.86%)
Dec 20, 2016 23.44 23.76 23.44 23.61 15,423 -0.24(-1.02%)
Dec 19, 2016 23.39 24.00 23.39 23.85 19,988 +0.28(+1.18%)
Dec 16, 2016 23.52 23.62 23.19 23.57 18,351 -0.16(-0.66%)
Dec 15, 2016 23.74 24.18 23.09 23.73 163,799 -0.52(-2.15%)
Dec 14, 2016 24.53 24.53 23.44 24.25 29,503 +0.63(+2.67%)
Dec 13, 2016 24.68 24.68 23.62 23.62 52,552 -0.65(-2.70%)
Dec 12, 2016 24.41 24.41 24.21 24.28 11,415 +0.03(+0.14%)
Dec 09, 2016 24.24 24.25 24.12 24.25 34,589 +0.12(+0.48%)
Dec 08, 2016 24.15 24.28 24.05 24.13 36,510 +0.10(+0.44%)
Dec 07, 2016 23.98 24.34 23.95 24.02 54,644 -0.20(-0.84%)
Dec 06, 2016 24.15 24.28 24.12 24.23 6,019 -0.00(-0.02%)
Dec 05, 2016 24.20 24.23 24.07 24.23 4,930 +0.10(+0.43%)
Dec 02, 2016 24.33 24.33 24.07 24.13 8,756 -0.09(-0.38%)
Dec 01, 2016 23.76 24.34 23.76 24.22 11,256 +0.02(+0.10%)
Nov 30, 2016 24.01 24.20 24.01 24.20 13,408 +0.19(+0.79%)
Nov 29, 2016 23.71 24.10 23.52 24.01 53,101 +0.22(+0.94%)
Nov 28, 2016 23.90 24.01 23.77 23.78 1,169,921 -0.12(-0.49%)
Nov 25, 2016 23.80 23.98 23.72 23.90 34,266 -0.10(-0.41%)
Nov 23, 2016 24.00 24.00 24.00 0 -0.10(-0.41%)
Nov 22, 2016 24.16 24.16 23.98 24.10 14,768 +0.07(+0.31%)
Nov 21, 2016 23.89 24.35 23.49 24.02 31,036 +0.42(+1.79%)
Nov 18, 2016 23.64 23.64 23.45 23.60 8,489 +0.01(+0.03%)
Nov 17, 2016 23.62 23.82 23.59 23.59 14,628 -0.05(-0.22%)
Nov 16, 2016 23.50 23.74 23.50 23.64 7,187 +0.13(+0.57%)
Nov 15, 2016 23.62 23.71 23.51 23.51 2,296 -0.51(-2.14%)
Nov 14, 2016 24.02 24.02 24.02 24.02 253 -0.00(-0.00%)
Nov 10, 2016 24.02 24.02 24.02 0 -0.02(-0.07%)
Nov 09, 2016 23.86 24.12 23.86 24.04 20,017 +0.91(+3.94%)
Nov 04, 2016 23.13 77 -0.57(-2.42%)
Nov 02, 2016 23.70 1 +0.49(+2.11%)
Oct 28, 2016 23.21 4 -0.40(-1.68%)
Oct 27, 2016 23.69 23.72 23.61 23.61 1,268 -0.03(-0.14%)
Oct 26, 2016 23.56 23.64 23.45 23.64 21,375 +0.28(+1.21%)
Oct 25, 2016 23.43 23.43 23.28 23.36 6,278 +0.08(+0.36%)
Oct 21, 2016 23.28 23.28 23.28 23.28 2 +0.08(+0.35%)
Oct 19, 2016 23.19 23.19 23.19 23.19 362 +0.21(+0.90%)
Oct 17, 2016 22.99 22.99 22.99 22.99 1 -0.12(-0.54%)
Oct 14, 2016 22.98 23.11 22.98 23.11 846 +0.05(+0.22%)
Oct 11, 2016 23.06 23.06 23.06 23.06 21 -0.01(-0.04%)
Oct 10, 2016 23.07 23.07 23.07 23.07 596 -0.05(-0.21%)
Oct 06, 2016 23.12 23.12 23.12 23.12 134 +0.38(+1.68%)
Oct 05, 2016 22.91 22.99 22.74 22.74 742 -0.47(-2.03%)
Oct 04, 2016 23.21 23.21 23.21 23.21 965 +0.07(+0.29%)
Oct 03, 2016 23.14 23.14 23.14 23.14 2 +0.00(+0.00%)
Sep 30, 2016 23.14 23.14 23.14 23.14 911 -0.15(-0.64%)
Sep 29, 2016 23.29 23.29 23.29 23.29 124 +0.27(+1.15%)
Sep 28, 2016 23.03 23.03 23.03 23.03 90 +0.00(+0.00%)
Sep 27, 2016 23.03 23.03 23.03 23.03 9 +0.00(+0.00%)
Sep 26, 2016 23.03 23.03 23.03 23.03 265 -0.08(-0.36%)
Sep 23, 2016 23.12 23.30 22.99 23.11 10,985 +0.15(+0.65%)
Sep 22, 2016 22.96 22.96 22.96 22.96 205 +0.15(+0.65%)
Sep 21, 2016 22.81 22.81 22.81 22.81 144 -0.25(-1.08%)
Sep 12, 2016 22.90 23.06 22.90 23.06 7 +0.10(+0.43%)
Sep 08, 2016 22.96 22.96 22.96 22.96 8 +0.14(+0.61%)
Sep 01, 2016 22.87 22.87 22.82 22.82 1 +0.04(+0.18%)
Aug 29, 2016 22.79 22.78 22.78 22.78 486 +0.09(+0.40%)
Aug 26, 2016 22.81 23.00 22.69 22.69 8,893 -0.08(-0.36%)
Aug 25, 2016 22.77 22.77 22.77 22.77 1,283 +0.08(+0.36%)
Aug 23, 2016 22.69 22.83 22.69 22.69 2 +0.02(+0.07%)
Aug 22, 2016 22.62 22.70 22.62 22.67 623 +0.09(+0.40%)
Aug 19, 2016 22.57 22.72 22.55 22.58 7,662 +0.07(+0.33%)
Aug 17, 2016 22.51 22.58 22.51 22.51 1 -0.25(-1.12%)
Aug 12, 2016 22.76 22.76 22.76 22.76 21 +0.03(+0.14%)
Aug 11, 2016 22.65 22.82 22.65 22.73 11,640 +0.02(+0.07%)
Aug 10, 2016 22.70 23.00 22.70 22.72 1,283 -0.01(-0.04%)
Aug 08, 2016 22.98 22.98 22.72 22.72 9 +0.27(+1.21%)
Aug 04, 2016 22.32 22.48 22.32 22.45 159 +0.19(+0.85%)
Aug 02, 2016 22.83 22.26 22.26 22.26 13,744 -0.20(-0.88%)
Jul 29, 2016 22.48 22.46 22.46 22.46 1,216 +0.14(+0.63%)
Jul 28, 2016 22.31 22.32 22.31 22.32 660 -0.03(-0.15%)
Jul 22, 2016 22.36 22.35 22.35 22.35 364 -0.05(-0.22%)
Jul 15, 2016 22.85 22.85 22.40 22.40 66 +0.15(+0.67%)
Jul 13, 2016 22.26 22.26 22.26 22.26 243 -0.15(-0.66%)
Jul 12, 2016 22.40 22.40 22.40 22.40 121 -0.02(-0.07%)
Jul 08, 2016 22.42 22.42 22.42 22.42 364 +0.20(+0.89%)
Jul 01, 2016 22.22 22.22 22.22 22.22 116 +0.19(+0.86%)
Jun 30, 2016 22.03 22.03 22.03 22.03 1,947 -0.12(-0.56%)
Jun 23, 2016 22.16 22.16 22.16 22.16 138 +0.26(+1.20%)
Jun 22, 2016 21.84 21.91 21.84 21.89 3,746 +0.13(+0.58%)
Jun 21, 2016 21.77 21.77 21.77 21.77 121 -0.08(-0.38%)
Jun 20, 2016 21.92 21.95 21.85 21.85 1,950 -0.07(-0.30%)
Jun 15, 2016 21.92 21.92 21.92 21.92 609 +0.08(+0.38%)
Jun 14, 2016 21.83 21.88 21.82 21.83 2,316 -0.14(-0.64%)
Jun 13, 2016 21.97 21.97 21.97 21.97 134 -0.49(-2.19%)
Jun 08, 2016 22.46 22.46 22.46 22.46 121 +0.07(+0.29%)
Jun 07, 2016 22.54 22.56 22.40 22.40 2,878 +0.04(+0.18%)
Jun 03, 2016 22.37 22.36 22.36 22.36 1,585 -0.10(-0.44%)
Jun 01, 2016 22.59 22.46 22.46 22.46 4,389 -0.51(-2.22%)
May 31, 2016 22.97 22.97 22.97 22.97 176 +0.05(+0.21%)
May 24, 2016 22.52 22.92 22.92 22.92 2,438 +0.28(+1.23%)
May 23, 2016 22.50 22.76 22.50 22.64 4,407 +0.24(+1.06%)
May 20, 2016 22.69 22.69 22.40 22.40 3,901 -0.07(-0.33%)
May 19, 2016 22.55 22.55 22.47 22.47 743 -0.30(-1.30%)
May 17, 2016 22.22 22.77 22.77 22.77 2,926 +0.01(+0.04%)
May 16, 2016 22.64 22.83 22.59 22.76 15,728 +0.16(+0.69%)
May 13, 2016 22.65 22.65 22.60 22.60 4,145 +0.09(+0.40%)
May 12, 2016 22.51 22.51 22.51 22.51 877 +0.01(+0.03%)
May 11, 2016 22.59 22.59 22.48 22.51 2,560 -0.09(-0.40%)
May 10, 2016 22.45 22.78 22.45 22.60 50,988 -0.02(-0.07%)
May 06, 2016 22.65 22.61 22.61 22.61 731 -0.15(-0.65%)
May 02, 2016 22.67 22.76 22.76 22.76 1,463 -0.21(-0.89%)
Apr 28, 2016 22.75 22.97 22.97 22.97 3,535 +0.40(+1.78%)
Apr 27, 2016 22.56 22.56 22.56 22.56 2,194 +0.04(+0.18%)
Apr 26, 2016 22.52 22.52 22.52 22.52 121 +0.12(+0.51%)
Apr 25, 2016 22.57 22.57 22.37 22.41 4,082 -0.17(-0.76%)
Apr 22, 2016 22.58 22.58 22.58 22.58 256 +0.07(+0.29%)
Apr 21, 2016 22.51 22.51 22.51 22.51 2,194 +0.23(+1.03%)
Apr 20, 2016 22.69 22.83 22.25 22.28 27,948 -0.44(-1.95%)
Apr 19, 2016 22.57 22.73 22.57 22.73 11,704 +0.24(+1.06%)
Apr 18, 2016 22.44 22.50 22.42 22.49 1,950 +0.22(+0.99%)
Apr 15, 2016 22.33 22.33 22.27 22.27 390 +0.07(+0.30%)
Apr 14, 2016 22.24 22.47 22.14 22.20 3,011 -0.02(-0.11%)
Apr 13, 2016 22.34 22.34 22.23 22.23 2,316 -0.01(-0.04%)
Apr 12, 2016 22.43 22.43 22.24 22.24 12,805 -0.27(-1.20%)
Apr 11, 2016 22.51 22.51 22.51 22.51 2,194 -0.04(-0.18%)
Apr 08, 2016 22.55 22.55 22.55 22.55 2,194 -0.02(-0.07%)
Apr 07, 2016 22.61 22.97 22.56 22.56 6,992 +0.06(+0.26%)
Apr 06, 2016 22.77 23.00 22.51 22.51 41,377 -0.24(-1.05%)
Apr 05, 2016 22.78 23.08 22.45 22.74 63,896 -0.02(-0.07%)
Apr 04, 2016 22.83 23.43 22.69 22.76 17,532 +0.03(+0.14%)
Apr 01, 2016 22.83 22.83 22.61 22.73 23,300 -0.18(-0.79%)
Mar 31, 2016 22.93 22.97 22.83 22.91 6,828 +0.17(+0.76%)
Mar 30, 2016 22.76 23.18 22.74 22.74 121,620 -0.16(-0.72%)
Mar 29, 2016 22.47 22.97 22.47 22.90 41,665 +0.52(+2.35%)
Mar 28, 2016 22.77 22.77 22.36 22.37 2,843 -0.16(-0.73%)
Mar 24, 2016 22.54 22.54 22.54 22.54 121 -0.01(-0.04%)
Mar 23, 2016 22.71 22.84 22.55 22.55 10,119 -0.43(-1.86%)
Mar 22, 2016 22.82 23.04 22.68 22.97 3,761 -0.16(-0.67%)
Mar 21, 2016 22.74 23.39 22.74 23.13 69,689 +0.46(+2.03%)
Mar 18, 2016 22.45 22.78 22.19 22.67 53,057 +0.36(+1.62%)
Mar 16, 2016 22.27 22.31 22.31 22.31 6,340 +0.16(+0.74%)
Mar 15, 2016 22.14 22.14 22.14 22.14 448 -0.11(-0.52%)
Mar 10, 2016 22.26 22.26 22.26 22.26 121 +0.10(+0.44%)
Mar 09, 2016 22.09 22.34 22.08 22.16 95,205 +0.10(+0.45%)
Mar 08, 2016 22.14 22.14 22.06 22.06 3,048 -0.29(-1.28%)
Mar 04, 2016 22.42 22.35 22.35 22.35 286 -0.02(-0.07%)
Mar 03, 2016 22.42 22.44 22.37 22.37 1,219 +0.02(+0.07%)
Mar 02, 2016 22.38 22.38 22.19 22.35 10,729 +0.19(+0.85%)
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.