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

TIPS Bond Ishares ETF (NY: TIP )

106.72 -0.02 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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 (%)
Oct 31, 2005 72.68 72.83 72.60 72.74 148,801 +0.20(+0.27%)
Oct 28, 2005 72.70 72.75 72.44 72.55 206,755 -0.03(-0.04%)
Oct 27, 2005 72.45 72.65 72.42 72.57 237,655 +0.29(+0.41%)
Oct 26, 2005 72.35 72.45 72.19 72.28 261,577 -0.22(-0.30%)
Oct 25, 2005 72.86 72.97 72.44 72.50 268,127 -0.38(-0.52%)
Oct 24, 2005 72.98 73.07 72.72 72.88 380,761 -0.32(-0.43%)
Oct 21, 2005 73.02 73.20 72.97 73.19 179,701 +0.23(+0.32%)
Oct 20, 2005 72.90 73.04 72.80 72.96 196,503 -0.05(-0.07%)
Oct 19, 2005 73.06 73.25 72.93 73.01 329,499 +0.01(+0.01%)
Oct 18, 2005 73.06 73.10 72.93 73.00 236,943 +0.05(+0.07%)
Oct 17, 2005 72.90 72.99 72.83 72.95 191,662 +0.14(+0.19%)
Oct 14, 2005 72.88 72.89 72.52 72.81 154,354 +0.15(+0.21%)
Oct 13, 2005 72.50 72.74 72.38 72.66 262,004 -0.04(-0.05%)
Oct 12, 2005 72.96 72.99 72.66 72.69 381,188 -0.24(-0.33%)
Oct 11, 2005 73.04 73.04 72.87 72.93 158,057 -0.22(-0.31%)
Oct 10, 2005 73.09 73.29 72.98 73.16 126,018 +0.08(+0.12%)
Oct 07, 2005 72.75 73.16 72.69 73.07 140,969 +0.12(+0.16%)
Oct 06, 2005 72.99 73.04 72.81 72.95 243,351 -0.20(-0.27%)
Oct 05, 2005 73.27 73.39 73.13 73.15 137,125 -0.01(-0.02%)
Oct 04, 2005 73.21 73.27 73.06 73.16 479,012 -0.06(-0.08%)
Oct 03, 2005 73.65 73.66 73.18 73.22 209,888 -0.71(-0.96%)
Sep 30, 2005 74.10 74.13 73.74 73.93 214,445 -0.12(-0.16%)
Sep 29, 2005 73.98 74.08 73.91 74.05 133,280 -0.07(-0.09%)
Sep 28, 2005 73.82 74.13 73.77 74.12 186,251 +0.29(+0.39%)
Sep 27, 2005 73.74 73.87 73.60 73.83 295,752 +0.15(+0.20%)
Sep 26, 2005 73.48 73.75 73.47 73.68 199,209 -0.17(-0.23%)
Sep 23, 2005 73.85 74.11 73.74 73.85 229,681 -0.37(-0.49%)
Sep 22, 2005 74.33 74.38 74.17 74.22 247,622 +0.02(+0.03%)
Sep 21, 2005 74.15 74.24 74.07 74.20 254,885 +0.41(+0.56%)
Sep 20, 2005 73.65 73.82 73.62 73.78 181,694 -0.20(-0.28%)
Sep 19, 2005 73.70 74.07 73.66 73.98 190,950 +0.25(+0.33%)
Sep 16, 2005 73.82 73.83 73.65 73.74 339,894 -0.12(-0.16%)
Sep 15, 2005 73.94 73.99 73.74 73.86 107,364 -0.15(-0.20%)
Sep 14, 2005 74.01 74.17 73.89 74.01 141,112 -0.05(-0.07%)
Sep 13, 2005 74.05 74.23 73.90 74.06 184,400 +0.25(+0.34%)
Sep 12, 2005 73.91 73.91 73.68 73.80 183,260 -0.27(-0.36%)
Sep 09, 2005 74.06 74.24 74.01 74.07 182,833 +0.20(+0.27%)
Sep 08, 2005 73.89 73.98 73.77 73.87 205,189 +0.12(+0.16%)
Sep 07, 2005 73.84 73.87 73.58 73.75 251,182 -0.10(-0.13%)
Sep 06, 2005 74.27 74.34 73.82 73.85 999,462 -0.41(-0.56%)
Sep 02, 2005 74.23 74.44 74.13 74.27 200,205 +0.03(+0.04%)
Sep 01, 2005 74.03 74.37 74.03 74.24 154,782 -0.10(-0.13%)
Aug 31, 2005 74.02 74.34 73.96 74.34 169,591 +0.41(+0.55%)
Aug 30, 2005 73.69 73.98 73.61 73.93 240,788 +0.38(+0.52%)
Aug 29, 2005 73.63 73.65 73.49 73.55 122,173 +0.12(+0.16%)
Aug 26, 2005 73.49 73.53 73.32 73.43 201,202 -0.04(-0.05%)
Aug 25, 2005 73.43 73.48 73.31 73.47 149,798 +0.11(+0.15%)
Aug 24, 2005 73.21 73.38 73.21 73.35 154,924 +0.12(+0.16%)
Aug 23, 2005 72.97 73.26 72.97 73.23 254,885 +0.20(+0.27%)
Aug 22, 2005 72.99 73.11 72.87 73.04 188,814 -0.11(-0.14%)
Aug 19, 2005 72.97 73.16 72.90 73.14 156,918 +0.13(+0.18%)
Aug 18, 2005 72.95 73.06 72.87 73.01 159,196 +0.22(+0.30%)
Aug 17, 2005 73.11 73.14 72.72 72.79 140,115 -0.16(-0.22%)
Aug 16, 2005 73.02 73.17 72.89 72.95 245,202 +0.20(+0.28%)
Aug 15, 2005 72.72 72.81 72.62 72.75 261,150 +0.00(+0.00%)
Aug 12, 2005 72.57 72.79 72.56 72.75 154,639 +0.29(+0.41%)
Aug 11, 2005 72.17 72.47 72.03 72.45 148,516 +0.37(+0.52%)
Aug 10, 2005 72.26 72.29 72.02 72.08 152,646 -0.04(-0.06%)
Aug 09, 2005 72.21 72.22 71.91 72.12 255,739 -0.06(-0.08%)
Aug 08, 2005 72.24 72.33 72.16 72.18 161,617 -0.01(-0.02%)
Aug 05, 2005 72.29 72.29 72.16 72.19 205,616 -0.41(-0.56%)
Aug 04, 2005 72.55 72.65 72.45 72.60 183,972 +0.01(+0.02%)
Aug 03, 2005 72.43 72.61 72.40 72.59 159,623 +0.33(+0.46%)
Aug 02, 2005 72.26 72.32 72.11 72.26 611,296 -0.13(-0.18%)
Aug 01, 2005 72.57 72.60 72.26 72.39 206,898 -0.58(-0.80%)
Jul 29, 2005 73.10 73.14 72.89 72.97 154,782 -0.22(-0.30%)
Jul 28, 2005 73.07 73.30 73.06 73.19 133,850 +0.16(+0.22%)
Jul 27, 2005 73.00 73.19 72.91 73.03 110,782 -0.03(-0.04%)
Jul 26, 2005 72.83 73.06 72.67 73.06 261,150 +0.07(+0.10%)
Jul 25, 2005 73.24 73.30 72.86 72.99 221,137 -0.22(-0.31%)
Jul 22, 2005 73.14 73.44 73.14 73.21 311,273 +0.29(+0.39%)
Jul 21, 2005 73.16 73.17 72.83 72.92 225,551 -0.34(-0.47%)
Jul 20, 2005 73.05 73.28 72.90 73.27 231,817 +0.21(+0.29%)
Jul 19, 2005 72.74 73.07 72.74 73.06 231,959 +0.31(+0.42%)
Jul 18, 2005 72.90 72.97 72.62 72.75 201,772 -0.25(-0.35%)
Jul 15, 2005 72.85 73.00 72.83 73.00 266,561 -0.11(-0.15%)
Jul 14, 2005 73.26 73.33 73.00 73.11 289,344 -0.47(-0.64%)
Jul 13, 2005 73.71 73.73 73.54 73.58 246,056 -0.18(-0.25%)
Jul 12, 2005 73.77 73.88 73.74 73.77 152,788 -0.15(-0.20%)
Jul 11, 2005 73.60 73.93 73.54 73.91 199,493 +0.15(+0.20%)
Jul 08, 2005 74.15 74.15 73.67 73.77 147,947 -0.34(-0.46%)
Jul 07, 2005 74.27 74.30 74.04 74.11 108,931 +0.05(+0.07%)
Jul 06, 2005 73.95 74.07 73.92 74.06 131,144 +0.15(+0.20%)
Jul 05, 2005 74.04 74.17 73.84 73.91 201,344 -0.41(-0.56%)
Jul 01, 2005 74.70 74.76 74.19 74.33 164,322 -0.98(-1.30%)
Jun 30, 2005 75.12 75.31 74.93 75.31 302,159 +0.32(+0.42%)
Jun 29, 2005 75.28 75.28 74.93 74.99 138,691 -0.20(-0.26%)
Jun 28, 2005 75.14 75.23 75.04 75.19 201,060 -0.17(-0.22%)
Jun 27, 2005 75.23 75.42 75.14 75.35 151,791 +0.21(+0.28%)
Jun 24, 2005 75.07 75.21 75.00 75.14 298,172 +0.14(+0.19%)
Jun 23, 2005 74.89 75.04 74.81 75.00 149,655 +0.11(+0.14%)
Jun 22, 2005 74.90 75.02 74.76 74.90 230,393 +0.25(+0.33%)
Jun 21, 2005 74.62 74.77 74.58 74.65 123,313 +0.09(+0.12%)
Jun 20, 2005 74.50 74.61 74.40 74.56 151,934 +0.01(+0.01%)
Jun 17, 2005 74.57 74.79 74.55 74.55 137,837 +0.04(+0.06%)
Jun 16, 2005 74.27 74.58 74.17 74.51 180,413 +0.27(+0.36%)
Jun 15, 2005 73.99 74.27 73.96 74.24 176,710 +0.02(+0.03%)
Jun 14, 2005 74.34 74.36 74.16 74.22 187,247 -0.15(-0.20%)
Jun 13, 2005 74.35 74.42 74.24 74.37 223,558 -0.22(-0.30%)
Jun 10, 2005 74.87 74.87 74.55 74.60 126,588 -0.46(-0.61%)
Jun 09, 2005 75.00 75.16 74.86 75.05 146,238 -0.06(-0.07%)
Jun 08, 2005 75.31 75.32 75.07 75.11 166,173 -0.21(-0.28%)
Jun 07, 2005 75.55 75.60 75.26 75.32 203,480 +0.14(+0.19%)
Jun 06, 2005 75.22 75.28 75.02 75.18 208,607 +0.00(+0.00%)
Jun 03, 2005 75.72 75.78 75.11 75.18 166,173 -0.25(-0.33%)
Jun 02, 2005 75.46 75.56 75.35 75.42 168,451 -0.22(-0.30%)
Jun 01, 2005 75.14 75.65 75.14 75.65 203,480 +0.30(+0.40%)
May 31, 2005 75.19 75.42 75.18 75.35 170,303 +0.33(+0.44%)
May 27, 2005 74.83 75.11 74.79 75.02 107,934 +0.19(+0.25%)
May 26, 2005 75.00 75.07 74.79 74.83 123,455 -0.25(-0.33%)
May 25, 2005 75.38 75.45 75.07 75.07 133,707 -0.27(-0.36%)
May 24, 2005 75.39 75.46 75.18 75.35 163,325 +0.23(+0.31%)
May 23, 2005 75.07 75.28 75.07 75.12 264,710 +0.09(+0.12%)
May 20, 2005 74.88 75.02 74.78 75.02 114,911 +0.27(+0.37%)
May 19, 2005 74.69 74.86 74.65 74.75 201,487 -0.08(-0.10%)
May 18, 2005 75.16 75.21 74.83 74.83 139,118 -0.11(-0.15%)
May 17, 2005 74.95 75.14 74.89 74.94 188,102 +0.16(+0.22%)
May 16, 2005 74.87 74.90 74.75 74.78 160,762 -0.03(-0.04%)
May 13, 2005 74.93 75.00 74.58 74.81 201,202 +0.02(+0.03%)
May 12, 2005 74.67 74.79 74.44 74.79 207,467 -0.01(-0.02%)
May 11, 2005 74.83 75.00 74.75 74.80 149,086 +0.08(+0.10%)
May 10, 2005 74.55 74.72 74.51 74.72 179,701 +0.25(+0.34%)
May 09, 2005 74.37 74.47 74.30 74.47 162,186 +0.04(+0.05%)
May 06, 2005 74.31 74.48 74.28 74.43 145,241 -0.26(-0.35%)
May 05, 2005 74.60 74.74 74.49 74.69 151,649 +0.08(+0.10%)
May 04, 2005 74.44 74.71 74.37 74.62 178,277 -0.18(-0.23%)
May 03, 2005 74.79 74.86 74.58 74.79 125,164 -0.03(-0.04%)
May 02, 2005 74.82 74.93 74.59 74.82 161,332 -0.25(-0.34%)
Apr 29, 2005 75.28 75.46 75.00 75.07 115,196 -0.26(-0.34%)
Apr 28, 2005 74.82 75.33 74.76 75.33 202,911 +0.58(+0.77%)
Apr 27, 2005 74.86 74.92 74.60 74.76 123,028 +0.00(+0.00%)
Apr 26, 2005 75.02 75.04 74.62 74.76 104,089 -0.25(-0.33%)
Apr 25, 2005 75.12 75.14 74.95 75.00 184,115 -0.11(-0.15%)
Apr 22, 2005 75.02 75.12 74.88 75.12 141,539 +0.49(+0.66%)
Apr 21, 2005 74.93 75.00 74.62 74.62 173,720 -0.58(-0.77%)
Apr 20, 2005 74.82 75.21 74.79 75.20 229,396 +0.13(+0.17%)
Apr 19, 2005 74.83 75.07 74.79 75.07 189,099 +0.42(+0.56%)
Apr 18, 2005 74.81 74.86 74.58 74.65 205,331 +0.00(+0.00%)
Apr 15, 2005 74.44 74.65 74.27 74.65 236,089 +0.42(+0.57%)
Apr 14, 2005 74.06 74.23 73.80 74.23 212,024 +0.14(+0.19%)
Apr 13, 2005 74.23 74.27 73.98 74.09 214,587 -0.07(-0.09%)
Apr 12, 2005 73.63 74.16 73.60 74.16 202,911 +0.40(+0.54%)
Apr 11, 2005 73.56 73.84 73.53 73.76 132,568 +0.20(+0.27%)
Apr 08, 2005 73.36 73.56 73.18 73.56 378,767 +0.07(+0.10%)
Apr 07, 2005 73.77 73.92 73.39 73.49 181,267 -0.29(-0.39%)
Apr 06, 2005 73.83 73.90 73.75 73.78 265,137 +0.04(+0.06%)
Apr 05, 2005 73.81 73.88 73.61 73.74 145,811 -0.20(-0.27%)
Apr 04, 2005 73.88 74.06 73.85 73.94 582,106 +0.08(+0.10%)
Apr 01, 2005 74.06 74.10 73.54 73.86 334,056 -0.11(-0.15%)
Mar 31, 2005 73.63 73.98 73.60 73.97 317,111 +0.54(+0.74%)
Mar 30, 2005 73.23 73.43 73.14 73.43 227,830 +0.29(+0.40%)
Mar 29, 2005 73.02 73.19 72.90 73.14 156,063 +0.20(+0.27%)
Mar 28, 2005 72.96 73.02 72.92 72.94 212,594 -0.31(-0.42%)
Mar 24, 2005 73.20 73.28 73.09 73.25 244,205 +0.25(+0.34%)
Mar 23, 2005 72.86 73.11 72.79 73.00 409,951 -0.22(-0.31%)
Mar 22, 2005 73.87 73.92 73.21 73.23 241,927 -0.49(-0.67%)
Mar 21, 2005 73.84 73.84 73.69 73.72 173,720 -0.13(-0.18%)
Mar 18, 2005 73.91 73.98 73.81 73.85 148,089 -0.11(-0.15%)
Mar 17, 2005 74.06 74.18 73.92 73.96 546,507 +0.26(+0.35%)
Mar 16, 2005 73.52 73.82 73.49 73.70 270,975 +0.27(+0.37%)
Mar 15, 2005 73.63 73.67 73.37 73.43 194,225 -0.10(-0.13%)
Mar 14, 2005 73.32 73.54 73.32 73.53 158,911 +0.14(+0.19%)
Mar 11, 2005 73.45 73.53 73.35 73.39 188,102 -0.32(-0.43%)
Mar 10, 2005 73.80 73.88 73.42 73.70 359,971 -0.15(-0.20%)
Mar 09, 2005 74.00 74.00 73.77 73.85 279,519 -0.50(-0.67%)
Mar 08, 2005 74.28 74.41 74.24 74.35 171,015 -0.20(-0.26%)
Mar 07, 2005 74.40 74.58 74.37 74.55 322,237 +0.21(+0.28%)
Mar 04, 2005 74.07 74.40 73.99 74.34 249,189 +0.30(+0.41%)
Mar 03, 2005 74.02 74.20 73.98 74.03 258,017 +0.11(+0.14%)
Mar 02, 2005 73.90 74.04 73.87 73.93 230,108 +0.08(+0.11%)
Mar 01, 2005 73.75 73.95 73.75 73.84 142,536 +0.04(+0.05%)
Feb 28, 2005 74.17 74.22 73.67 73.81 269,551 -0.39(-0.52%)
Feb 25, 2005 74.18 74.24 74.10 74.20 175,002 -0.04(-0.05%)
Feb 24, 2005 74.54 74.58 74.19 74.23 206,755 -0.16(-0.22%)
Feb 23, 2005 74.34 74.41 74.25 74.39 213,875 +0.16(+0.22%)
Feb 22, 2005 74.32 74.36 74.17 74.23 239,221 -0.21(-0.28%)
Feb 18, 2005 74.22 74.46 74.22 74.44 245,344 -0.08(-0.10%)
Feb 17, 2005 74.43 74.62 74.41 74.52 287,920 -0.09(-0.12%)
Feb 16, 2005 74.76 74.76 74.47 74.61 202,484 -0.20(-0.26%)
Feb 15, 2005 74.97 75.04 74.74 74.81 197,927 -0.39(-0.52%)
Feb 14, 2005 75.07 75.23 75.04 75.20 196,503 +0.28(+0.38%)
Feb 11, 2005 74.88 75.05 74.85 74.92 192,231 +0.03(+0.04%)
Feb 10, 2005 75.11 75.20 74.88 74.88 153,785 -0.44(-0.58%)
Feb 09, 2005 74.89 75.37 74.89 75.32 161,047 +0.41(+0.54%)
Feb 08, 2005 74.55 74.91 74.55 74.91 158,057 +0.37(+0.49%)
Feb 07, 2005 74.30 74.58 74.27 74.55 190,380 +0.25(+0.33%)
Feb 04, 2005 74.22 74.51 74.20 74.30 186,393 +0.48(+0.65%)
Feb 03, 2005 73.75 73.87 73.74 73.82 213,306 -0.13(-0.17%)
Feb 02, 2005 73.96 74.07 73.77 73.95 219,856 -0.13(-0.17%)
Feb 01, 2005 74.16 74.20 73.99 74.08 325,512 -0.24(-0.32%)
Jan 31, 2005 74.14 74.32 74.09 74.31 236,943 +0.04(+0.06%)
Jan 28, 2005 74.16 74.30 74.06 74.27 250,328 +0.29(+0.39%)
Jan 27, 2005 73.91 74.06 73.86 73.98 151,507 -0.02(-0.03%)
Jan 26, 2005 73.96 74.08 73.91 74.01 173,862 +0.09(+0.12%)
Jan 25, 2005 74.27 74.34 73.81 73.91 295,324 -0.48(-0.64%)
Jan 24, 2005 74.29 74.41 74.20 74.39 199,066 +0.13(+0.17%)
Jan 21, 2005 74.03 74.30 74.02 74.27 232,671 +0.11(+0.14%)
Jan 20, 2005 73.99 74.20 73.98 74.16 222,988 +0.04(+0.05%)
Jan 19, 2005 74.13 74.14 73.96 74.13 217,008 -0.07(-0.09%)
Jan 18, 2005 74.00 74.20 73.95 74.20 236,801 +0.00(+0.00%)
Jan 14, 2005 73.98 74.36 73.98 74.20 294,328 +0.01(+0.01%)
Jan 13, 2005 74.01 74.22 73.98 74.19 241,357 +0.19(+0.26%)
Jan 12, 2005 73.71 74.02 73.70 74.00 687,335 +0.26(+0.35%)
Jan 11, 2005 73.69 73.84 73.67 73.74 173,293 +0.07(+0.10%)
Jan 10, 2005 73.73 73.73 73.60 73.67 188,244 +0.05(+0.07%)
Jan 07, 2005 73.93 73.98 73.56 73.62 312,696 -0.19(-0.26%)
Jan 06, 2005 73.74 73.92 73.70 73.81 291,622 +0.12(+0.16%)
Jan 05, 2005 73.74 73.84 73.53 73.69 315,260 -0.08(-0.11%)
Jan 04, 2005 74.27 74.72 73.77 73.77 194,225 -0.51(-0.69%)
Jan 03, 2005 74.09 74.30 74.08 74.29 156,775 -0.02(-0.03%)
Dec 31, 2004 74.29 74.50 74.27 74.31 125,164 -0.28(-0.38%)
Dec 30, 2004 74.24 74.60 74.20 74.59 105,798 +0.20(+0.26%)
Dec 29, 2004 74.57 74.60 74.30 74.39 214,302 -0.18(-0.24%)
Dec 28, 2004 74.61 74.62 74.41 74.57 183,545 -0.13(-0.18%)
Dec 27, 2004 74.72 74.76 74.60 74.71 148,801 -0.24(-0.32%)
Dec 23, 2004 74.83 75.07 74.81 74.95 134,847 +0.12(+0.16%)
Dec 22, 2004 75.02 75.04 74.74 74.83 145,099 -0.32(-0.43%)
Dec 21, 2004 74.78 75.16 74.73 75.15 173,862 +0.44(+0.58%)
Dec 20, 2004 74.63 74.74 74.59 74.72 112,918 +0.17(+0.23%)
Dec 17, 2004 74.27 74.55 74.27 74.55 87,145 +0.07(+0.09%)
Dec 16, 2004 74.79 74.83 74.44 74.48 125,306 -0.47(-0.63%)
Dec 15, 2004 74.65 74.95 74.65 74.95 111,067 +0.51(+0.68%)
Dec 14, 2004 74.18 74.44 74.13 74.44 105,798 +0.15(+0.20%)
Dec 13, 2004 74.17 74.34 74.17 74.29 108,076 +0.13(+0.18%)
Dec 10, 2004 74.39 74.43 74.13 74.16 128,012 -0.11(-0.15%)
Dec 09, 2004 74.37 74.58 74.20 74.27 112,918 -0.18(-0.24%)
Dec 08, 2004 74.07 74.45 74.03 74.45 203,053 +0.51(+0.68%)
Dec 07, 2004 73.87 73.95 73.74 73.94 123,882 +0.03(+0.04%)
Dec 06, 2004 73.86 73.94 73.80 73.91 142,678 +0.18(+0.24%)
Dec 03, 2004 73.60 74.02 73.56 73.74 77,747 +0.62(+0.85%)
Dec 02, 2004 73.16 73.18 73.06 73.12 106,937 -0.18(-0.24%)
Dec 01, 2004 73.49 73.49 73.12 73.30 133,850 -0.32(-0.43%)
Nov 30, 2004 73.60 73.67 73.53 73.61 149,086 -0.09(-0.12%)
Nov 29, 2004 73.77 73.82 73.60 73.70 124,025 -0.34(-0.46%)
Nov 26, 2004 73.93 74.06 73.93 74.04 47,559 -0.30(-0.40%)
Nov 24, 2004 74.15 74.43 74.13 74.34 172,154 +0.20(+0.27%)
Nov 23, 2004 74.10 74.34 74.09 74.14 98,394 -0.14(-0.19%)
Nov 22, 2004 74.08 74.34 74.08 74.28 116,905 +0.33(+0.45%)
Nov 19, 2004 73.95 74.02 73.67 73.95 107,934 -0.20(-0.27%)
Nov 18, 2004 73.81 74.16 73.81 74.15 86,148 +0.11(+0.14%)
Nov 17, 2004 73.77 74.15 73.77 74.05 107,507 +0.26(+0.35%)
Nov 16, 2004 73.80 73.87 73.68 73.79 185,681 -0.04(-0.05%)
Nov 15, 2004 73.60 73.84 73.56 73.82 177,849 +0.27(+0.37%)
Nov 12, 2004 73.35 73.63 73.30 73.55 118,614 +0.14(+0.19%)
Nov 11, 2004 73.32 73.45 73.32 73.41 88,996 +0.18(+0.25%)
Nov 10, 2004 73.16 73.39 73.07 73.23 118,614 -0.12(-0.16%)
Nov 09, 2004 73.39 73.42 73.32 73.35 81,449 -0.10(-0.13%)
Nov 08, 2004 73.28 73.46 73.28 73.44 133,565 -0.09(-0.12%)
Nov 05, 2004 73.35 73.56 73.27 73.54 126,018 -0.34(-0.47%)
Nov 04, 2004 74.11 74.16 73.81 73.88 72,620 -0.18(-0.24%)
Nov 03, 2004 73.74 74.09 73.68 74.06 72,193 +0.06(+0.08%)
Nov 02, 2004 73.78 74.00 73.75 74.00 64,789 +0.41(+0.55%)
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.