Inflation Expectations ETF (NY: RINF )

32.40 +0.22 (+0.69%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 29.08 29.08 29.08 0 +0.28(+0.96%)
Dec 29, 2016 28.85 28.97 28.64 28.80 9,932 -0.09(-0.32%)
Dec 28, 2016 28.91 29.01 28.71 28.89 8,480 -0.33(-1.13%)
Dec 27, 2016 29.15 29.22 29.02 29.22 3,261 +0.18(+0.62%)
Dec 23, 2016 29.04 29.04 29.04 0 +0.45(+1.58%)
Dec 22, 2016 28.63 29.27 28.34 28.59 13,068 -0.11(-0.39%)
Dec 21, 2016 28.51 28.79 28.40 28.70 10,909 +0.20(+0.70%)
Dec 20, 2016 28.30 28.69 28.30 28.50 12,776 -0.30(-1.02%)
Dec 19, 2016 28.24 28.97 28.24 28.80 16,557 +0.34(+1.18%)
Dec 16, 2016 28.40 28.52 28.00 28.46 15,201 -0.19(-0.66%)
Dec 15, 2016 28.66 29.20 27.87 28.65 135,681 -0.63(-2.15%)
Dec 14, 2016 29.61 29.61 28.30 29.28 24,439 +0.76(+2.66%)
Dec 13, 2016 29.80 29.80 28.52 28.52 43,531 -0.79(-2.70%)
Dec 12, 2016 29.47 29.47 29.23 29.31 9,456 +0.04(+0.14%)
Dec 09, 2016 29.26 29.28 29.12 29.27 28,652 +0.14(+0.48%)
Dec 08, 2016 29.16 29.31 29.04 29.13 30,243 +0.13(+0.44%)
Dec 07, 2016 28.95 29.39 28.91 29.00 45,264 -0.25(-0.84%)
Dec 06, 2016 29.15 29.31 29.12 29.25 4,986 -0.00(-0.02%)
Dec 05, 2016 29.22 29.25 29.06 29.25 4,084 +0.12(+0.43%)
Dec 02, 2016 29.37 29.37 29.06 29.13 7,253 -0.11(-0.38%)
Dec 01, 2016 28.69 29.38 28.69 29.24 9,324 +0.03(+0.10%)
Nov 30, 2016 28.98 29.22 28.98 29.21 11,107 +0.23(+0.79%)
Nov 29, 2016 28.62 29.10 28.40 28.98 43,986 +0.27(+0.94%)
Nov 28, 2016 28.85 28.98 28.70 28.71 969,087 -0.14(-0.49%)
Nov 25, 2016 28.73 28.95 28.63 28.85 28,384 -0.12(-0.41%)
Nov 23, 2016 28.97 28.97 28.97 0 -0.12(-0.41%)
Nov 22, 2016 29.17 29.17 28.95 29.09 12,233 +0.09(+0.31%)
Nov 21, 2016 28.84 29.40 28.36 29.00 25,709 +0.51(+1.79%)
Nov 18, 2016 28.54 28.54 28.31 28.49 7,032 +0.01(+0.03%)
Nov 17, 2016 28.51 28.75 28.48 28.48 12,117 -0.06(-0.22%)
Nov 16, 2016 28.37 28.66 28.37 28.54 5,954 +0.16(+0.57%)
Nov 15, 2016 28.51 28.62 28.38 28.38 1,902 -0.62(-2.14%)
Nov 14, 2016 29.00 29.00 29.00 29.00 210 -0.00(-0.00%)
Nov 10, 2016 29.00 29.00 29.00 0 -0.02(-0.07%)
Nov 09, 2016 28.81 29.12 28.81 29.02 16,581 +1.10(+3.94%)
Nov 04, 2016 27.92 64 -0.69(-2.42%)
Nov 02, 2016 28.61 1 +0.59(+2.11%)
Oct 28, 2016 28.02 4 -0.48(-1.68%)
Oct 27, 2016 28.60 28.64 28.50 28.50 1,051 -0.04(-0.14%)
Oct 26, 2016 28.44 28.54 28.31 28.54 17,706 +0.34(+1.21%)
Oct 25, 2016 28.28 28.29 28.11 28.20 5,201 +0.10(+0.36%)
Oct 21, 2016 28.10 28.10 28.10 28.10 2 +0.10(+0.35%)
Oct 19, 2016 28.00 28.00 28.00 28.00 300 +0.25(+0.90%)
Oct 17, 2016 27.75 27.75 27.75 27.75 1 -0.15(-0.54%)
Oct 14, 2016 27.74 27.90 27.74 27.90 701 +0.06(+0.22%)
Oct 11, 2016 27.84 27.84 27.84 27.84 18 -0.01(-0.04%)
Oct 10, 2016 27.85 27.85 27.85 27.85 494 -0.06(-0.21%)
Oct 06, 2016 27.91 27.91 27.91 27.91 111 +0.46(+1.68%)
Oct 05, 2016 27.66 27.75 27.45 27.45 615 -0.57(-2.03%)
Oct 04, 2016 28.02 28.02 28.02 28.02 800 +0.08(+0.29%)
Oct 03, 2016 27.94 27.94 27.94 27.94 2 +0.00(+0.00%)
Sep 30, 2016 27.94 27.94 27.94 27.94 755 -0.18(-0.64%)
Sep 29, 2016 28.12 28.12 28.12 28.12 103 +0.32(+1.15%)
Sep 28, 2016 27.80 27.80 27.80 27.80 75 +0.00(+0.00%)
Sep 27, 2016 27.80 27.80 27.80 27.80 8 +0.00(+0.00%)
Sep 26, 2016 27.80 27.80 27.80 27.80 220 -0.10(-0.36%)
Sep 23, 2016 27.91 28.13 27.75 27.90 9,100 +0.18(+0.65%)
Sep 22, 2016 27.72 27.72 27.72 27.72 170 +0.18(+0.65%)
Sep 21, 2016 27.54 27.54 27.54 27.54 120 -0.51(-1.82%)
Sep 12, 2016 27.86 28.05 27.86 28.05 6 +0.12(+0.43%)
Sep 08, 2016 27.93 27.93 27.93 27.93 7 +0.17(+0.61%)
Sep 01, 2016 27.82 27.82 27.76 27.76 1 +0.05(+0.18%)
Aug 29, 2016 27.72 27.71 27.71 27.71 400 +0.11(+0.40%)
Aug 26, 2016 27.75 27.97 27.60 27.60 7,312 -0.10(-0.36%)
Aug 25, 2016 27.70 27.70 27.70 27.70 1,055 +0.10(+0.36%)
Aug 23, 2016 27.60 27.77 27.60 27.60 2 +0.02(+0.07%)
Aug 22, 2016 27.51 27.61 27.51 27.58 513 +0.11(+0.40%)
Aug 19, 2016 27.45 27.63 27.43 27.47 6,300 +0.09(+0.33%)
Aug 17, 2016 27.38 27.46 27.38 27.38 1 -0.31(-1.12%)
Aug 12, 2016 27.69 27.69 27.69 27.69 18 +0.04(+0.14%)
Aug 11, 2016 27.55 27.76 27.55 27.65 9,570 +0.02(+0.07%)
Aug 10, 2016 27.61 27.97 27.61 27.63 1,055 -0.01(-0.04%)
Aug 08, 2016 27.95 27.95 27.64 27.64 8 +0.33(+1.21%)
Aug 04, 2016 27.15 27.34 27.15 27.31 131 +0.23(+0.85%)
Aug 02, 2016 27.77 27.08 27.08 27.08 11,300 -0.24(-0.88%)
Jul 29, 2016 27.34 27.32 27.32 27.32 1,000 +0.17(+0.63%)
Jul 28, 2016 27.14 27.15 27.14 27.15 543 -0.04(-0.15%)
Jul 22, 2016 27.20 27.19 27.19 27.19 300 -0.06(-0.22%)
Jul 15, 2016 27.79 27.79 27.25 27.25 55 +0.18(+0.67%)
Jul 13, 2016 27.07 27.07 27.07 27.07 200 -0.18(-0.66%)
Jul 12, 2016 27.25 27.25 27.25 27.25 100 -0.02(-0.07%)
Jul 08, 2016 27.27 27.27 27.27 27.27 300 +0.24(+0.89%)
Jul 01, 2016 27.03 27.03 27.03 27.03 96 +0.23(+0.86%)
Jun 30, 2016 26.80 26.80 26.80 26.80 1,601 -0.15(-0.56%)
Jun 23, 2016 26.95 26.95 26.95 26.95 114 +0.32(+1.20%)
Jun 22, 2016 26.57 26.65 26.56 26.63 3,080 +0.09(+0.34%)
Jun 21, 2016 26.54 26.54 26.54 26.54 100 -0.10(-0.38%)
Jun 20, 2016 26.72 26.76 26.64 26.64 1,600 -0.08(-0.30%)
Jun 15, 2016 26.72 26.72 26.72 26.72 500 +0.10(+0.38%)
Jun 14, 2016 26.61 26.67 26.61 26.62 1,900 -0.17(-0.64%)
Jun 13, 2016 26.79 26.79 26.79 26.79 110 -0.60(-2.19%)
Jun 08, 2016 27.39 27.39 27.39 27.39 100 +0.08(+0.29%)
Jun 07, 2016 27.48 27.51 27.31 27.31 2,361 +0.05(+0.18%)
Jun 03, 2016 27.27 27.26 27.26 27.26 1,300 -0.12(-0.44%)
Jun 01, 2016 27.54 27.38 27.38 27.38 3,600 -0.62(-2.22%)
May 31, 2016 28.00 28.00 28.00 28.00 145 +0.06(+0.21%)
May 24, 2016 27.46 27.94 27.94 27.94 2,000 +0.34(+1.23%)
May 23, 2016 27.43 27.75 27.43 27.60 3,615 +0.29(+1.06%)
May 20, 2016 27.66 27.67 27.31 27.31 3,200 -0.09(-0.33%)
May 19, 2016 27.49 27.49 27.40 27.40 610 -0.36(-1.30%)
May 17, 2016 27.09 27.76 27.76 27.76 2,400 +0.01(+0.04%)
May 16, 2016 27.61 27.83 27.54 27.75 12,900 +0.19(+0.69%)
May 13, 2016 27.61 27.61 27.56 27.56 3,400 +0.11(+0.40%)
May 12, 2016 27.45 27.45 27.45 27.45 720 +0.01(+0.03%)
May 11, 2016 27.54 27.54 27.41 27.44 2,100 -0.11(-0.40%)
May 10, 2016 27.37 27.77 27.37 27.55 41,820 -0.02(-0.07%)
May 06, 2016 27.61 27.57 27.57 27.57 600 -0.18(-0.65%)
May 02, 2016 27.64 27.75 27.75 27.75 1,200 -0.25(-0.89%)
Apr 28, 2016 27.74 28.00 28.00 28.00 2,900 +0.49(+1.78%)
Apr 27, 2016 27.51 27.51 27.51 27.51 1,800 +0.05(+0.18%)
Apr 26, 2016 27.46 27.46 27.46 27.46 100 +0.14(+0.51%)
Apr 25, 2016 27.52 27.52 27.28 27.32 3,348 -0.21(-0.76%)
Apr 22, 2016 27.53 27.53 27.53 27.53 210 +0.08(+0.29%)
Apr 21, 2016 27.45 27.45 27.45 27.45 1,800 +0.28(+1.03%)
Apr 20, 2016 27.66 27.84 27.13 27.17 22,923 -0.54(-1.95%)
Apr 19, 2016 27.52 27.71 27.52 27.71 9,600 +0.29(+1.06%)
Apr 18, 2016 27.36 27.43 27.33 27.42 1,600 +0.27(+0.99%)
Apr 15, 2016 27.22 27.22 27.15 27.15 320 +0.08(+0.30%)
Apr 14, 2016 27.12 27.40 27.00 27.07 2,470 -0.03(-0.11%)
Apr 13, 2016 27.24 27.24 27.10 27.10 1,900 -0.01(-0.04%)
Apr 12, 2016 27.35 27.35 27.11 27.11 10,503 -0.33(-1.20%)
Apr 11, 2016 27.44 27.44 27.44 27.44 1,800 -0.05(-0.18%)
Apr 08, 2016 27.49 27.49 27.49 27.49 1,800 -0.02(-0.07%)
Apr 07, 2016 27.57 28.01 27.51 27.51 5,735 +0.07(+0.26%)
Apr 06, 2016 27.76 28.04 27.44 27.44 33,937 -0.29(-1.05%)
Apr 05, 2016 27.78 28.14 27.37 27.73 52,407 -0.02(-0.07%)
Apr 04, 2016 27.84 28.57 27.66 27.75 14,380 +0.04(+0.14%)
Apr 01, 2016 27.83 27.83 27.57 27.71 19,111 -0.22(-0.79%)
Mar 31, 2016 27.96 28.00 27.84 27.93 5,601 +0.21(+0.76%)
Mar 30, 2016 27.75 28.26 27.72 27.72 99,751 -0.20(-0.72%)
Mar 29, 2016 27.40 28.00 27.40 27.92 34,173 +0.64(+2.35%)
Mar 28, 2016 27.76 27.76 27.26 27.28 2,332 -0.20(-0.73%)
Mar 24, 2016 27.48 27.48 27.48 27.48 100 -0.01(-0.04%)
Mar 23, 2016 27.69 27.85 27.49 27.49 8,300 -0.52(-1.86%)
Mar 22, 2016 27.83 28.09 27.65 28.01 3,085 -0.19(-0.67%)
Mar 21, 2016 27.73 28.52 27.72 28.20 57,158 +0.56(+2.03%)
Mar 18, 2016 27.37 27.77 27.06 27.64 43,517 +0.44(+1.62%)
Mar 16, 2016 27.15 27.20 27.20 27.20 5,200 +0.20(+0.74%)
Mar 15, 2016 27.00 27.00 27.00 27.00 368 -0.14(-0.52%)
Mar 10, 2016 27.14 27.14 27.14 27.14 100 +0.12(+0.44%)
Mar 09, 2016 26.93 27.24 26.92 27.02 78,086 +0.12(+0.45%)
Mar 08, 2016 27.00 27.00 26.90 26.90 2,500 -0.35(-1.28%)
Mar 04, 2016 27.33 27.25 27.25 27.25 235 -0.02(-0.07%)
Mar 03, 2016 27.34 27.36 27.27 27.27 1,000 +0.02(+0.07%)
Mar 02, 2016 27.29 27.29 27.05 27.25 8,800 +0.23(+0.85%)
Mar 01, 2016 26.86 27.38 26.86 27.02 35,231 +0.02(+0.07%)
Feb 29, 2016 27.15 27.15 26.85 27.00 837 +0.30(+1.12%)
Feb 26, 2016 26.70 26.70 26.70 26.70 1,000 +0.05(+0.19%)
Feb 25, 2016 26.65 26.65 26.65 26.65 1,000 -0.24(-0.89%)
Feb 24, 2016 26.45 26.89 26.45 26.89 2,306 +0.57(+2.17%)
Feb 22, 2016 26.18 26.32 26.32 26.32 24,900 +0.51(+1.97%)
Feb 19, 2016 25.75 25.81 25.75 25.81 250 -0.28(-1.07%)
Feb 18, 2016 26.12 26.20 25.71 26.09 25,700 -0.27(-1.02%)
Feb 12, 2016 26.35 26.36 26.36 26.36 600 +0.05(+0.19%)
Feb 08, 2016 26.49 26.31 26.31 26.31 2,400 -0.75(-2.77%)
Feb 03, 2016 26.83 27.16 26.83 27.06 12,178 +0.51(+1.92%)
Feb 02, 2016 26.69 26.69 26.50 26.55 3,100 -0.56(-2.07%)
Jan 29, 2016 27.09 27.11 27.11 27.11 4,900 -0.03(-0.11%)
Jan 28, 2016 26.86 27.24 26.86 27.14 73,040 +0.52(+1.95%)
Jan 22, 2016 26.62 26.62 26.62 26.62 1 +0.18(+0.68%)
Jan 21, 2016 26.33 26.53 26.33 26.44 1,400 +0.00(+0.00%)
Jan 20, 2016 26.55 26.55 26.13 26.44 30,300 -0.33(-1.23%)
Jan 15, 2016 26.94 26.94 26.76 26.77 15 -0.44(-1.62%)
Jan 14, 2016 27.24 27.24 27.21 27.21 1,510 -0.13(-0.48%)
Jan 13, 2016 27.12 27.34 27.12 27.34 3,100 -0.17(-0.62%)
Jan 12, 2016 27.51 27.51 27.51 27.51 1,020 +0.03(+0.11%)
Jan 11, 2016 27.45 27.56 27.45 27.48 1,900 -0.24(-0.87%)
Jan 08, 2016 27.73 27.74 27.72 27.72 20,468 +0.09(+0.33%)
Jan 07, 2016 27.87 27.87 27.52 27.63 26,589 -0.59(-2.09%)
Jan 06, 2016 28.13 28.29 28.12 28.22 1,497 -0.05(-0.18%)
Jan 05, 2016 28.06 28.68 28.06 28.27 36,475 +0.11(+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.