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

TIPS Bond Ishares ETF (NY: TIP )

106.05 -0.17 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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, 2021 109.08 109.27 108.85 109.01 3,202,558 +0.03(+0.02%)
Mar 30, 2021 108.92 109.07 108.86 108.99 1,838,664 -0.19(-0.17%)
Mar 29, 2021 109.58 109.58 109.07 109.18 1,875,473 -0.30(-0.27%)
Mar 26, 2021 109.43 109.68 109.42 109.47 1,909,432 +0.03(+0.02%)
Mar 25, 2021 109.53 109.63 109.33 109.45 2,441,144 -0.08(-0.07%)
Mar 24, 2021 109.25 109.53 109.20 109.53 1,706,756 +0.29(+0.26%)
Mar 23, 2021 109.01 109.25 108.93 109.24 2,641,075 +0.23(+0.21%)
Mar 22, 2021 108.67 109.03 108.66 109.01 1,640,009 +0.52(+0.48%)
Mar 19, 2021 108.23 108.53 108.18 108.49 1,697,260 +0.21(+0.19%)
Mar 18, 2021 108.46 108.57 108.28 108.28 5,179,580 -0.77(-0.71%)
Mar 17, 2021 108.94 109.21 108.65 109.06 2,899,403 -0.10(-0.09%)
Mar 16, 2021 109.14 109.25 108.97 109.15 2,108,292 +0.23(+0.21%)
Mar 15, 2021 108.66 108.98 108.60 108.93 2,415,453 +0.32(+0.30%)
Mar 12, 2021 108.82 108.82 108.46 108.61 3,237,492 -0.86(-0.79%)
Mar 11, 2021 109.45 109.53 109.25 109.47 1,856,434 +0.09(+0.09%)
Mar 10, 2021 108.95 109.37 108.93 109.37 2,104,658 +0.50(+0.45%)
Mar 09, 2021 108.72 108.88 108.60 108.88 2,073,906 +0.68(+0.63%)
Mar 08, 2021 108.74 108.78 108.20 108.20 4,347,713 -0.60(-0.55%)
Mar 05, 2021 108.53 108.93 108.50 108.80 2,959,355 +0.11(+0.10%)
Mar 04, 2021 109.19 109.24 108.48 108.68 6,541,423 -0.42(-0.38%)
Mar 03, 2021 109.16 109.22 108.97 109.10 5,303,410 -0.28(-0.25%)
Mar 02, 2021 108.88 109.40 108.88 109.38 4,226,719 +0.44(+0.41%)
Mar 01, 2021 109.10 109.27 108.74 108.94 15,293,712 -0.36(-0.33%)
Feb 26, 2021 108.14 109.30 107.97 109.30 7,367,189 +1.34(+1.24%)
Feb 25, 2021 108.83 108.90 107.28 107.96 8,889,078 -1.34(-1.22%)
Feb 24, 2021 109.13 109.41 109.05 109.30 3,605,086 -0.09(-0.08%)
Feb 23, 2021 109.38 109.51 109.20 109.39 3,683,287 +0.03(+0.02%)
Feb 22, 2021 109.33 109.47 109.26 109.36 3,149,436 -0.01(-0.01%)
Feb 19, 2021 109.65 109.72 109.06 109.37 4,079,618 -0.47(-0.43%)
Feb 18, 2021 110.14 110.14 109.83 109.84 3,006,827 -0.46(-0.42%)
Feb 17, 2021 110.43 110.47 110.19 110.30 2,768,354 -0.04(-0.04%)
Feb 16, 2021 110.59 110.72 110.30 110.34 3,255,845 -0.54(-0.49%)
Feb 12, 2021 110.97 111.06 110.80 110.88 2,297,167 -0.18(-0.16%)
Feb 11, 2021 111.24 111.24 110.95 111.06 2,075,571 -0.13(-0.12%)
Feb 10, 2021 111.11 111.22 111.07 111.19 1,840,794 +0.10(+0.09%)
Feb 09, 2021 111.12 111.20 111.04 111.10 2,802,563 +0.06(+0.05%)
Feb 08, 2021 110.96 111.13 110.87 111.04 2,518,879 +0.10(+0.09%)
Feb 05, 2021 110.93 111.02 110.85 110.93 1,996,235 -0.03(-0.02%)
Feb 04, 2021 110.92 111.09 110.81 110.96 2,237,777 -0.08(-0.07%)
Feb 03, 2021 111.08 111.16 111.04 111.04 2,174,344 -0.06(-0.05%)
Feb 02, 2021 110.91 111.20 110.83 111.10 3,849,231 +0.16(+0.15%)
Feb 01, 2021 111.06 111.13 110.93 110.93 8,979,581 -0.24(-0.22%)
Jan 29, 2021 111.30 111.42 110.96 111.18 3,846,609 -0.11(-0.10%)
Jan 28, 2021 111.20 111.32 111.12 111.29 2,099,593 +0.22(+0.20%)
Jan 27, 2021 111.16 111.23 111.03 111.07 2,383,382 -0.03(-0.03%)
Jan 26, 2021 111.28 111.32 111.03 111.11 3,103,999 -0.17(-0.15%)
Jan 25, 2021 111.13 111.38 111.09 111.27 2,420,937 +0.29(+0.26%)
Jan 22, 2021 111.04 111.10 110.95 110.99 1,897,344 -0.17(-0.16%)
Jan 21, 2021 110.89 111.16 110.75 111.16 3,487,580 +0.27(+0.24%)
Jan 20, 2021 110.72 110.93 110.66 110.89 3,015,979 +0.17(+0.15%)
Jan 19, 2021 110.62 110.76 110.45 110.72 2,971,674 +0.26(+0.24%)
Jan 15, 2021 110.46 110.53 110.37 110.46 3,086,566 +0.12(+0.11%)
Jan 14, 2021 110.29 110.45 110.19 110.34 2,549,252 +0.05(+0.05%)
Jan 13, 2021 110.13 110.43 110.05 110.29 2,905,838 +0.24(+0.22%)
Jan 12, 2021 110.05 110.14 109.80 110.05 4,016,779 +0.15(+0.13%)
Jan 11, 2021 109.85 109.97 109.76 109.90 3,208,414 -0.23(-0.21%)
Jan 08, 2021 110.45 110.47 109.95 110.13 2,639,197 -0.44(-0.39%)
Jan 07, 2021 110.47 110.63 110.47 110.57 3,757,566 -0.07(-0.06%)
Jan 06, 2021 110.77 110.77 110.43 110.64 4,509,654 -0.33(-0.30%)
Jan 05, 2021 110.92 111.01 110.82 110.97 4,475,981 -0.03(-0.03%)
Jan 04, 2021 110.74 111.12 110.72 111.00 4,443,641 +0.12(+0.11%)
Dec 31, 2020 110.88 110.88 110.88 2,681,667 +0.23(+0.21%)
Dec 30, 2020 110.47 110.66 110.43 110.65 2,681,667 +0.09(+0.08%)
Dec 29, 2020 110.47 110.57 110.46 110.56 1,521,359 -0.05(-0.05%)
Dec 28, 2020 110.50 110.62 110.41 110.61 1,244,713 +0.08(+0.07%)
Dec 24, 2020 110.55 110.59 110.50 110.53 885,181 +0.04(+0.04%)
Dec 23, 2020 110.27 110.49 110.10 110.49 1,887,444 +0.05(+0.05%)
Dec 22, 2020 110.45 110.46 110.34 110.44 1,090,880 +0.10(+0.09%)
Dec 21, 2020 110.44 110.48 110.30 110.33 1,963,677 -0.02(-0.02%)
Dec 18, 2020 110.45 110.52 110.32 110.35 2,201,154 -0.05(-0.05%)
Dec 17, 2020 110.60 110.66 110.33 110.40 1,623,826 +0.06(+0.06%)
Dec 16, 2020 110.21 110.40 110.11 110.34 2,205,522 -0.01(-0.01%)
Dec 15, 2020 110.19 110.35 110.15 110.35 2,033,822 +0.20(+0.18%)
Dec 14, 2020 110.02 110.21 109.92 110.15 1,528,459 +0.00(+0.00%)
Dec 11, 2020 110.17 110.24 110.04 110.15 1,414,430 -0.01(-0.01%)
Dec 10, 2020 110.03 110.17 109.97 110.16 2,497,755 +0.25(+0.23%)
Dec 09, 2020 110.01 110.02 109.87 109.91 2,615,026 -0.14(-0.13%)
Dec 08, 2020 110.05 110.12 109.96 110.05 1,767,940 +0.18(+0.17%)
Dec 07, 2020 109.85 110.01 109.81 109.86 4,437,287 +0.29(+0.26%)
Dec 04, 2020 109.63 109.66 109.44 109.58 2,042,081 -0.23(-0.21%)
Dec 03, 2020 109.73 109.84 109.61 109.81 4,377,999 +0.30(+0.28%)
Dec 02, 2020 109.31 109.53 109.15 109.51 3,823,153 +0.08(+0.07%)
Dec 01, 2020 109.53 109.58 109.25 109.43 6,947,972 -0.25(-0.23%)
Nov 30, 2020 109.61 109.75 109.50 109.68 3,770,285 +0.12(+0.11%)
Nov 27, 2020 109.37 109.56 109.37 109.56 1,170,403 +0.27(+0.25%)
Nov 25, 2020 109.25 109.36 109.20 109.29 1,205,213 +0.18(+0.17%)
Nov 24, 2020 109.07 109.15 109.00 109.11 1,916,087 +0.04(+0.03%)
Nov 23, 2020 109.09 109.14 109.00 109.07 1,534,493 -0.09(-0.08%)
Nov 20, 2020 109.00 109.17 108.96 109.16 1,311,142 +0.24(+0.22%)
Nov 19, 2020 108.90 109.01 108.76 108.91 4,720,614 +0.11(+0.10%)
Nov 18, 2020 108.88 108.95 108.67 108.80 1,597,498 +0.03(+0.03%)
Nov 17, 2020 108.71 108.79 108.65 108.77 1,510,160 +0.18(+0.17%)
Nov 16, 2020 108.71 108.80 108.54 108.58 3,170,750 -0.15(-0.14%)
Nov 13, 2020 108.84 108.84 108.64 108.73 1,570,604 -0.01(-0.01%)
Nov 12, 2020 108.62 108.75 108.55 108.74 1,990,176 +0.30(+0.28%)
Nov 11, 2020 108.35 108.44 108.28 108.44 1,508,855 +0.19(+0.18%)
Nov 10, 2020 108.18 108.43 108.13 108.25 3,044,651 +0.10(+0.10%)
Nov 09, 2020 108.11 108.17 107.86 108.14 3,729,562 -0.31(-0.29%)
Nov 06, 2020 108.71 108.71 108.42 108.45 2,876,905 -0.50(-0.45%)
Nov 05, 2020 108.95 109.03 108.84 108.95 4,584,123 +0.09(+0.08%)
Nov 04, 2020 108.97 109.03 108.75 108.86 5,520,860 +0.18(+0.17%)
Nov 03, 2020 108.70 108.70 108.42 108.68 6,024,286 -0.09(-0.08%)
Nov 02, 2020 108.66 108.84 108.62 108.77 7,655,966 +0.40(+0.37%)
Oct 30, 2020 108.70 108.74 108.31 108.37 3,848,447 -0.33(-0.30%)
Oct 29, 2020 109.01 109.01 108.68 108.70 3,118,256 -0.37(-0.34%)
Oct 28, 2020 109.16 109.17 108.98 109.07 2,629,802 -0.14(-0.13%)
Oct 27, 2020 109.14 109.24 109.14 109.21 1,757,955 +0.22(+0.20%)
Oct 26, 2020 109.02 109.06 108.90 108.99 2,468,103 +0.09(+0.08%)
Oct 23, 2020 108.79 108.93 108.73 108.91 3,289,721 +0.13(+0.12%)
Oct 22, 2020 108.95 108.95 108.74 108.78 2,908,630 -0.16(-0.15%)
Oct 21, 2020 109.04 109.08 108.93 108.94 1,869,388 -0.03(-0.03%)
Oct 20, 2020 109.08 109.13 108.92 108.97 2,329,543 -0.09(-0.09%)
Oct 19, 2020 109.22 109.26 109.07 109.07 1,823,001 -0.26(-0.24%)
Oct 16, 2020 109.35 109.40 109.25 109.33 1,697,324 +0.04(+0.04%)
Oct 15, 2020 109.36 109.36 109.23 109.29 1,066,663 -0.03(-0.03%)
Oct 14, 2020 109.46 109.47 109.25 109.32 1,311,896 +0.00(+0.00%)
Oct 13, 2020 109.29 109.44 109.26 109.32 2,035,024 +0.00(+0.00%)
Oct 12, 2020 109.20 109.33 109.17 109.32 1,460,251 +0.07(+0.06%)
Oct 09, 2020 109.20 109.27 109.04 109.25 2,210,173 +0.03(+0.03%)
Oct 08, 2020 108.99 109.22 108.93 109.22 2,222,160 +0.43(+0.40%)
Oct 07, 2020 108.82 108.87 108.70 108.78 1,723,172 -0.01(-0.01%)
Oct 06, 2020 108.86 108.98 108.65 108.79 2,524,630 +0.02(+0.02%)
Oct 05, 2020 109.09 109.09 108.76 108.78 3,091,599 -0.33(-0.30%)
Oct 02, 2020 109.12 109.17 109.01 109.11 3,605,543 +0.02(+0.02%)
Oct 01, 2020 109.10 109.29 108.97 109.09 12,336,700 -0.02(-0.02%)
Sep 30, 2020 109.45 109.45 109.10 109.11 7,223,771 -0.33(-0.30%)
Sep 29, 2020 109.34 109.50 109.29 109.44 1,324,005 +0.18(+0.17%)
Sep 28, 2020 109.15 109.27 109.09 109.25 2,575,133 +0.22(+0.21%)
Sep 25, 2020 108.85 109.03 108.80 109.03 3,195,681 +0.15(+0.14%)
Sep 24, 2020 108.80 108.90 108.75 108.88 3,931,563 +0.08(+0.07%)
Sep 23, 2020 108.94 109.00 108.74 108.81 2,921,062 -0.11(-0.10%)
Sep 22, 2020 108.90 109.01 108.79 108.92 3,085,456 +0.03(+0.03%)
Sep 21, 2020 109.09 109.17 108.86 108.88 4,807,076 -0.20(-0.18%)
Sep 18, 2020 109.25 109.26 109.07 109.08 1,521,145 -0.09(-0.09%)
Sep 17, 2020 109.14 109.21 108.98 109.18 2,260,483 +0.06(+0.05%)
Sep 16, 2020 109.25 109.38 109.08 109.12 2,626,098 +0.00(+0.00%)
Sep 15, 2020 109.04 109.19 109.02 109.12 2,084,204 +0.08(+0.07%)
Sep 14, 2020 109.10 109.20 108.96 109.04 1,681,258 -0.07(-0.06%)
Sep 11, 2020 109.19 109.25 109.05 109.11 1,895,287 -0.06(-0.06%)
Sep 10, 2020 109.07 109.18 108.94 109.17 2,139,210 +0.10(+0.09%)
Sep 09, 2020 109.24 109.38 108.95 109.07 2,332,899 +0.06(+0.06%)
Sep 08, 2020 108.96 109.15 108.96 109.01 2,111,951 +0.10(+0.09%)
Sep 04, 2020 109.31 109.31 108.77 108.91 2,374,819 -0.34(-0.31%)
Sep 03, 2020 109.52 109.55 109.16 109.25 3,091,099 -0.38(-0.35%)
Sep 02, 2020 109.74 109.78 109.50 109.62 3,782,532 +0.04(+0.04%)
Sep 01, 2020 109.57 109.72 109.39 109.58 4,128,413 +0.06(+0.06%)
Aug 31, 2020 109.24 109.67 109.17 109.52 3,835,231 +0.49(+0.45%)
Aug 28, 2020 109.03 109.20 108.87 109.03 2,960,437 +0.34(+0.32%)
Aug 27, 2020 109.05 109.07 108.60 108.69 2,092,441 -0.43(-0.39%)
Aug 26, 2020 108.95 109.14 108.82 109.12 1,526,018 +0.22(+0.20%)
Aug 25, 2020 108.80 108.97 108.59 108.90 2,537,033 -0.03(-0.03%)
Aug 24, 2020 109.01 109.09 108.90 108.94 2,335,198 +0.22(+0.20%)
Aug 21, 2020 108.51 108.72 108.42 108.72 2,352,906 +0.37(+0.34%)
Aug 20, 2020 108.56 108.81 108.10 108.35 1,913,348 -0.10(-0.10%)
Aug 19, 2020 109.00 109.12 108.41 108.45 2,331,468 -0.33(-0.30%)
Aug 18, 2020 108.51 108.79 108.45 108.78 1,609,636 +0.48(+0.45%)
Aug 17, 2020 108.23 108.36 108.16 108.30 1,840,439 +0.23(+0.21%)
Aug 14, 2020 108.23 108.26 108.06 108.06 2,385,022 -0.18(-0.17%)
Aug 13, 2020 108.59 108.72 108.21 108.25 2,179,286 -0.28(-0.25%)
Aug 12, 2020 108.54 108.63 108.36 108.52 2,669,198 +0.07(+0.06%)
Aug 11, 2020 108.50 108.53 108.31 108.45 3,024,489 -0.24(-0.22%)
Aug 10, 2020 109.01 109.03 108.66 108.69 1,962,069 -0.13(-0.12%)
Aug 07, 2020 109.19 109.19 108.76 108.82 2,558,585 -0.29(-0.27%)
Aug 06, 2020 109.24 109.43 109.05 109.12 2,198,087 +0.12(+0.11%)
Aug 05, 2020 108.91 109.07 108.90 109.00 2,063,747 +0.05(+0.05%)
Aug 04, 2020 108.90 109.00 108.80 108.94 1,781,374 +0.24(+0.22%)
Aug 03, 2020 108.55 108.70 108.47 108.70 4,354,501 +0.15(+0.14%)
Jul 31, 2020 108.28 108.61 108.13 108.56 3,132,609 +0.32(+0.29%)
Jul 30, 2020 108.22 108.25 108.11 108.24 1,735,366 +0.11(+0.10%)
Jul 29, 2020 107.91 108.12 107.89 108.12 1,252,322 +0.25(+0.23%)
Jul 28, 2020 107.71 107.88 107.69 107.87 989,154 +0.20(+0.18%)
Jul 27, 2020 107.81 107.86 107.62 107.67 2,189,871 +0.00(+0.00%)
Jul 24, 2020 107.69 107.79 107.64 107.67 1,354,190 -0.03(-0.02%)
Jul 23, 2020 107.81 107.87 107.58 107.70 2,858,638 +0.05(+0.05%)
Jul 22, 2020 107.93 107.93 107.65 107.65 1,849,727 +0.00(+0.00%)
Jul 21, 2020 107.60 107.70 107.51 107.65 1,236,550 +0.24(+0.23%)
Jul 20, 2020 107.51 107.60 107.34 107.41 1,789,856 +0.15(+0.14%)
Jul 17, 2020 107.18 107.26 107.10 107.26 1,227,583 +0.20(+0.18%)
Jul 16, 2020 107.03 107.11 106.94 107.06 1,102,433 +0.22(+0.20%)
Jul 15, 2020 106.82 107.01 106.80 106.85 1,273,453 -0.06(-0.06%)
Jul 14, 2020 107.03 107.16 106.88 106.91 1,203,050 +0.02(+0.02%)
Jul 13, 2020 106.52 106.89 106.44 106.89 1,206,916 +0.23(+0.22%)
Jul 10, 2020 106.82 106.86 106.63 106.66 964,629 -0.11(-0.10%)
Jul 09, 2020 106.56 106.88 106.52 106.77 1,354,405 +0.28(+0.26%)
Jul 08, 2020 106.56 106.68 106.49 106.49 1,418,124 -0.19(-0.18%)
Jul 07, 2020 106.70 106.78 106.47 106.68 1,331,231 +0.03(+0.02%)
Jul 06, 2020 106.38 106.69 106.25 106.66 1,502,189 +0.21(+0.19%)
Jul 02, 2020 106.20 106.61 106.06 106.45 1,806,012 +0.29(+0.28%)
Jul 01, 2020 105.97 106.16 105.85 106.16 2,034,931 +0.07(+0.07%)
Jun 30, 2020 106.33 106.40 105.92 106.09 3,090,127 -0.17(-0.16%)
Jun 29, 2020 106.16 106.26 106.12 106.26 1,112,757 +0.12(+0.11%)
Jun 26, 2020 106.05 106.16 106.01 106.14 1,179,583 +0.18(+0.17%)
Jun 25, 2020 105.95 106.06 105.86 105.96 1,496,814 +0.09(+0.09%)
Jun 24, 2020 105.99 106.11 105.84 105.86 1,335,775 -0.15(-0.14%)
Jun 23, 2020 106.00 106.05 105.92 106.01 1,804,920 +0.06(+0.06%)
Jun 22, 2020 105.78 105.95 105.72 105.95 1,869,358 +0.27(+0.25%)
Jun 19, 2020 105.41 105.68 105.38 105.68 1,940,040 +0.21(+0.20%)
Jun 18, 2020 105.17 105.54 105.07 105.48 1,801,538 +0.47(+0.45%)
Jun 17, 2020 104.98 105.06 104.86 105.00 1,825,604 -0.07(-0.07%)
Jun 16, 2020 104.98 105.21 104.80 105.07 2,871,344 -0.05(-0.05%)
Jun 15, 2020 105.25 105.30 105.07 105.12 2,201,416 +0.04(+0.04%)
Jun 12, 2020 105.23 105.34 105.03 105.08 1,682,072 -0.29(-0.27%)
Jun 11, 2020 105.46 105.61 105.32 105.36 1,820,029 +0.04(+0.03%)
Jun 10, 2020 104.93 105.36 104.84 105.33 1,706,598 +0.80(+0.77%)
Jun 09, 2020 104.88 104.96 104.50 104.53 2,253,462 +0.10(+0.10%)
Jun 08, 2020 104.17 104.42 104.16 104.42 1,823,364 +0.22(+0.21%)
Jun 05, 2020 104.01 104.22 103.72 104.20 1,682,999 -0.01(-0.01%)
Jun 04, 2020 104.51 104.55 104.18 104.21 1,787,210 -0.40(-0.38%)
Jun 03, 2020 104.76 104.77 104.43 104.61 2,021,588 -0.34(-0.33%)
Jun 02, 2020 105.14 105.17 104.81 104.95 1,196,394 -0.23(-0.22%)
Jun 01, 2020 105.08 105.20 105.01 105.18 1,771,559 +0.13(+0.12%)
May 29, 2020 105.04 105.21 104.88 105.05 2,845,771 +0.04(+0.04%)
May 28, 2020 104.71 105.03 104.66 105.01 1,122,100 +0.33(+0.31%)
May 27, 2020 104.59 104.81 104.50 104.68 1,251,416 +0.10(+0.10%)
May 26, 2020 104.88 104.90 104.58 104.58 1,357,737 -0.39(-0.37%)
May 22, 2020 104.86 105.01 104.78 104.97 1,575,058 +0.06(+0.06%)
May 21, 2020 104.98 105.21 104.82 104.91 1,560,233 -0.11(-0.11%)
May 20, 2020 104.69 105.08 104.69 105.02 1,020,870 +0.31(+0.30%)
May 19, 2020 104.74 104.86 104.67 104.71 1,572,412 -0.12(-0.12%)
May 18, 2020 104.86 104.97 104.61 104.83 1,810,092 -0.01(-0.01%)
May 15, 2020 104.76 104.85 104.64 104.84 1,172,743 +0.18(+0.17%)
May 14, 2020 104.57 104.71 104.47 104.66 1,323,446 +0.12(+0.12%)
May 13, 2020 104.56 104.73 104.39 104.54 1,813,173 +0.09(+0.09%)
May 12, 2020 104.42 104.52 104.23 104.44 1,835,191 +0.09(+0.09%)
May 11, 2020 104.58 104.65 104.35 104.35 1,235,688 -0.36(-0.35%)
May 08, 2020 104.68 104.83 104.58 104.71 1,291,466 -0.03(-0.03%)
May 07, 2020 104.29 104.83 104.20 104.74 1,799,558 +0.66(+0.63%)
May 06, 2020 104.34 104.36 104.03 104.09 2,139,041 -0.51(-0.49%)
May 05, 2020 104.39 104.69 104.29 104.60 4,490,440 +0.12(+0.11%)
May 04, 2020 104.51 104.62 104.37 104.48 1,720,657 +0.10(+0.10%)
May 01, 2020 104.41 104.46 104.04 104.37 2,215,516 -0.00(-0.00%)
Apr 30, 2020 105.23 105.27 104.37 104.37 3,449,866 -0.78(-0.74%)
Apr 29, 2020 105.23 105.36 105.05 105.16 1,935,000 -0.13(-0.12%)
Apr 28, 2020 105.11 105.36 105.07 105.29 1,583,247 +0.36(+0.34%)
Apr 27, 2020 105.08 105.24 104.88 104.92 2,424,670 -0.21(-0.20%)
Apr 24, 2020 104.65 105.17 104.57 105.13 1,301,154 +0.59(+0.57%)
Apr 23, 2020 104.78 104.88 104.41 104.54 3,038,749 -0.06(-0.06%)
Apr 22, 2020 104.21 104.60 103.97 104.60 2,127,277 +0.63(+0.60%)
Apr 21, 2020 103.86 104.17 103.76 103.97 1,487,693 +0.53(+0.51%)
Apr 20, 2020 103.28 103.84 103.20 103.44 2,341,740 -0.32(-0.31%)
Apr 17, 2020 104.36 104.49 103.54 103.76 2,537,687 -0.50(-0.48%)
Apr 16, 2020 105.16 105.30 104.05 104.26 2,225,647 -0.91(-0.87%)
Apr 15, 2020 105.50 105.53 105.06 105.17 1,774,967 +0.11(+0.11%)
Apr 14, 2020 104.90 105.20 104.86 105.06 3,467,455 +0.31(+0.30%)
Apr 13, 2020 104.68 104.89 104.60 104.75 1,699,398 +0.19(+0.18%)
Apr 09, 2020 104.14 104.84 103.99 104.56 3,498,530 +1.02(+0.99%)
Apr 08, 2020 104.14 104.37 103.46 103.54 12,912,678 -0.71(-0.68%)
Apr 07, 2020 104.32 104.56 103.82 104.25 1,922,883 -0.07(-0.07%)
Apr 06, 2020 104.51 104.56 104.13 104.32 2,453,607 -0.07(-0.07%)
Apr 03, 2020 104.48 104.61 103.94 104.39 3,476,098 +0.91(+0.88%)
Apr 02, 2020 102.95 103.75 102.60 103.48 3,269,989 +1.56(+1.53%)
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.