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, 2022 113.92 114.44 113.38 113.58 6,083,287 -0.36(-0.32%)
Mar 30, 2022 113.46 114.05 113.43 113.94 2,992,128 +0.56(+0.49%)
Mar 29, 2022 113.37 113.83 113.32 113.39 3,443,112 -0.41(-0.36%)
Mar 28, 2022 113.99 114.30 113.79 113.80 3,088,134 -0.13(-0.11%)
Mar 25, 2022 114.07 114.26 113.72 113.92 3,029,050 -0.78(-0.68%)
Mar 24, 2022 115.10 115.34 114.67 114.71 5,578,317 -0.71(-0.62%)
Mar 23, 2022 114.54 115.45 114.49 115.42 5,068,891 +1.43(+1.26%)
Mar 22, 2022 114.38 114.59 113.93 113.99 4,039,875 -0.53(-0.46%)
Mar 21, 2022 114.99 115.31 114.38 114.52 3,793,597 -1.02(-0.88%)
Mar 18, 2022 115.47 116.12 115.32 115.54 4,919,152 -0.36(-0.31%)
Mar 17, 2022 114.91 115.93 114.73 115.89 4,093,895 +1.56(+1.36%)
Mar 16, 2022 114.81 115.05 113.56 114.33 6,449,387 -0.67(-0.58%)
Mar 15, 2022 115.99 116.05 114.98 115.00 5,113,617 -0.87(-0.75%)
Mar 14, 2022 116.50 116.50 115.87 115.87 4,003,943 -1.30(-1.11%)
Mar 11, 2022 116.70 117.25 116.66 117.16 5,531,808 +0.82(+0.71%)
Mar 10, 2022 116.05 116.58 116.34 4,423,689 -0.26(-0.22%)
Mar 09, 2022 117.01 117.18 116.17 116.60 8,876,694 -1.17(-0.99%)
Mar 08, 2022 117.39 118.06 117.01 117.76 6,899,581 +0.57(+0.48%)
Mar 07, 2022 116.65 117.40 116.61 117.20 7,370,438 +0.63(+0.54%)
Mar 04, 2022 116.40 117.14 116.40 116.57 5,851,565 +0.88(+0.76%)
Mar 03, 2022 115.98 116.16 115.64 115.69 5,365,455 -0.14(-0.12%)
Mar 02, 2022 116.36 116.47 115.79 115.82 6,394,013 -0.76(-0.65%)
Mar 01, 2022 116.06 116.98 116.05 116.58 9,918,731 +0.83(+0.72%)
Feb 28, 2022 114.53 115.81 114.52 115.75 8,001,454 +1.97(+1.74%)
Feb 25, 2022 113.69 113.78 113.43 113.77 5,071,408 -0.10(-0.09%)
Feb 24, 2022 114.91 115.13 113.56 113.87 11,228,143 +0.46(+0.41%)
Feb 23, 2022 113.10 113.58 112.92 113.41 5,221,990 +0.08(+0.07%)
Feb 22, 2022 113.03 113.34 112.93 113.33 5,243,497 +0.34(+0.31%)
Feb 18, 2022 112.98 0 +0.37(+0.33%)
Feb 17, 2022 112.58 112.83 112.01 112.61 8,377,057 +0.25(+0.23%)
Feb 16, 2022 112.36 112.53 112.20 112.36 6,393,724 +0.22(+0.20%)
Feb 15, 2022 112.28 112.39 112.13 112.14 7,985,980 -0.46(-0.41%)
Feb 14, 2022 112.44 112.93 112.34 112.60 9,209,526 -0.30(-0.27%)
Feb 11, 2022 112.52 112.95 112.04 112.90 15,465,396 +1.00(+0.90%)
Feb 10, 2022 112.52 112.61 111.87 111.90 14,331,907 -0.90(-0.80%)
Feb 09, 2022 112.81 113.10 112.69 112.80 6,773,387 +0.22(+0.19%)
Feb 08, 2022 112.54 112.75 112.44 112.58 6,212,405 -0.15(-0.13%)
Feb 07, 2022 112.82 112.83 112.38 112.73 10,964,466 -0.05(-0.04%)
Feb 04, 2022 112.93 113.12 112.65 112.77 10,505,075 -0.66(-0.58%)
Feb 03, 2022 113.56 113.40 113.43 8,945,940 -0.72(-0.63%)
Feb 02, 2022 114.04 114.39 113.98 114.15 9,403,609 +0.13(+0.11%)
Feb 01, 2022 114.58 114.60 113.99 114.02 20,641,246 -0.75(-0.65%)
Jan 31, 2022 114.35 114.77 114.77 8,537,818 +0.31(+0.27%)
Jan 28, 2022 114.22 114.55 114.16 114.46 9,379,748 +0.40(+0.35%)
Jan 27, 2022 113.89 114.16 113.70 114.06 19,075,714 +0.46(+0.41%)
Jan 26, 2022 114.34 114.53 113.53 113.60 10,537,860 -0.72(-0.63%)
Jan 25, 2022 114.50 114.72 114.24 114.32 7,278,092 -0.20(-0.17%)
Jan 24, 2022 114.32 114.63 114.16 114.52 12,405,022 +0.26(+0.23%)
Jan 21, 2022 113.99 114.32 113.86 114.26 7,225,286 +0.71(+0.62%)
Jan 20, 2022 113.75 113.98 113.53 113.55 7,928,130 +0.14(+0.12%)
Jan 19, 2022 113.71 113.77 113.42 113.42 8,537,734 -0.24(-0.21%)
Jan 18, 2022 113.86 113.94 113.64 113.65 7,185,972 -0.54(-0.48%)
Jan 14, 2022 114.20 0 -0.52(-0.45%)
Jan 13, 2022 114.57 114.88 114.48 114.71 5,221,533 +0.03(+0.02%)
Jan 12, 2022 115.28 115.34 114.67 114.69 7,896,529 -0.74(-0.64%)
Jan 11, 2022 114.66 115.44 114.59 115.43 11,951,633 +0.80(+0.70%)
Jan 10, 2022 114.31 114.64 114.14 114.63 7,313,605 +0.14(+0.13%)
Jan 07, 2022 114.58 114.65 114.31 114.49 8,967,304 -0.14(-0.12%)
Jan 06, 2022 114.69 114.70 114.28 114.62 8,396,662 -0.50(-0.43%)
Jan 05, 2022 116.11 116.13 115.11 115.12 7,302,153 -0.94(-0.81%)
Jan 04, 2022 116.38 116.51 115.87 116.06 6,329,056 -0.45(-0.38%)
Jan 03, 2022 116.71 116.74 116.44 116.51 5,042,722 -0.67(-0.57%)
Dec 31, 2021 117.20 117.28 117.06 117.18 4,212,246 -0.14(-0.12%)
Dec 30, 2021 116.94 117.33 116.83 117.33 3,226,200 +0.61(+0.52%)
Dec 29, 2021 116.35 116.73 116.11 116.72 4,763,306 +0.10(+0.09%)
Dec 28, 2021 116.97 117.04 116.58 116.62 3,160,147 -0.07(-0.06%)
Dec 27, 2021 116.34 116.74 116.29 116.69 3,736,393 +0.39(+0.34%)
Dec 23, 2021 116.54 116.55 116.14 116.30 3,071,263 -0.26(-0.23%)
Dec 22, 2021 116.21 116.74 116.08 116.56 3,495,194 +0.37(+0.32%)
Dec 21, 2021 115.95 116.19 115.72 116.19 4,302,563 +0.25(+0.22%)
Dec 20, 2021 115.97 116.08 115.89 115.94 4,855,184 -0.06(-0.05%)
Dec 17, 2021 116.11 116.21 115.93 116.00 4,434,905 +0.01(+0.01%)
Dec 16, 2021 116.10 116.15 115.70 115.99 4,296,661 +0.24(+0.21%)
Dec 15, 2021 115.46 115.81 115.10 115.75 4,759,672 +0.10(+0.09%)
Dec 14, 2021 115.72 115.75 115.40 115.65 4,601,841 -0.37(-0.32%)
Dec 13, 2021 116.13 116.38 115.99 116.02 3,999,976 +0.12(+0.10%)
Dec 10, 2021 115.95 116.18 115.87 115.90 2,493,530 -0.01(-0.01%)
Dec 09, 2021 116.52 116.61 115.89 115.91 4,186,782 -0.48(-0.41%)
Dec 08, 2021 116.55 116.57 116.25 116.39 3,698,240 -0.20(-0.17%)
Dec 07, 2021 116.62 116.77 116.46 116.59 4,243,002 +0.19(+0.16%)
Dec 06, 2021 117.05 117.12 116.37 116.40 7,604,697 -0.53(-0.45%)
Dec 03, 2021 116.53 117.17 116.49 116.93 4,471,589 +0.24(+0.21%)
Dec 02, 2021 116.34 116.75 116.18 116.69 3,762,330 +0.34(+0.29%)
Dec 01, 2021 116.42 116.49 115.89 116.34 8,324,922 -0.36(-0.31%)
Nov 30, 2021 116.98 117.21 116.48 116.71 5,611,868 +0.11(+0.09%)
Nov 29, 2021 116.74 116.94 116.54 116.60 4,225,458 -0.27(-0.23%)
Nov 26, 2021 116.48 116.91 116.34 116.87 2,285,188 +0.58(+0.50%)
Nov 24, 2021 116.00 116.33 115.76 116.30 3,027,683 +0.19(+0.17%)
Nov 23, 2021 116.11 116.14 115.60 116.10 4,287,709 -0.28(-0.24%)
Nov 22, 2021 116.50 116.74 116.21 116.39 3,892,649 -0.95(-0.81%)
Nov 19, 2021 117.61 117.88 117.29 117.33 2,797,675 -0.22(-0.18%)
Nov 18, 2021 117.40 117.56 117.40 117.55 3,443,656 +0.07(+0.06%)
Nov 17, 2021 117.09 117.50 117.02 117.47 4,485,072 +0.23(+0.20%)
Nov 16, 2021 117.49 117.59 117.14 117.24 3,069,505 -0.17(-0.15%)
Nov 15, 2021 117.51 117.70 117.38 117.41 4,734,535 +0.02(+0.02%)
Nov 12, 2021 117.56 117.87 117.38 117.39 4,538,603 -0.02(-0.02%)
Nov 11, 2021 117.53 117.56 117.38 117.41 2,695,870 -0.02(-0.02%)
Nov 10, 2021 118.19 117.43 6,948,664 -0.36(-0.31%)
Nov 09, 2021 117.52 117.87 117.34 117.79 3,427,172 +0.68(+0.58%)
Nov 08, 2021 116.91 117.13 116.82 117.11 3,978,389 +0.39(+0.33%)
Nov 05, 2021 116.58 116.82 116.48 116.72 4,291,502 +0.41(+0.35%)
Nov 04, 2021 116.16 116.38 116.06 116.31 3,316,816 +0.77(+0.66%)
Nov 03, 2021 115.67 115.94 115.42 115.55 3,705,016 -0.16(-0.14%)
Nov 02, 2021 115.46 115.72 115.42 115.71 5,330,320 +0.46(+0.40%)
Nov 01, 2021 115.84 115.89 115.09 115.25 6,276,020 -0.46(-0.40%)
Oct 29, 2021 115.30 115.84 115.23 115.71 5,554,239 -0.30(-0.26%)
Oct 28, 2021 116.43 116.55 115.80 116.01 8,125,362 -1.02(-0.87%)
Oct 27, 2021 116.72 117.10 116.51 117.02 4,664,631 +0.55(+0.47%)
Oct 26, 2021 116.19 116.49 116.47 4,665,853 +0.40(+0.35%)
Oct 25, 2021 115.80 116.17 115.79 116.07 3,848,337 +0.28(+0.24%)
Oct 22, 2021 115.77 115.89 115.52 115.79 5,273,776 +0.23(+0.20%)
Oct 21, 2021 115.41 115.72 115.23 115.56 9,842,253 +0.26(+0.23%)
Oct 20, 2021 114.99 115.44 114.96 115.30 5,758,172 +0.21(+0.18%)
Oct 19, 2021 115.21 115.22 114.99 115.09 2,365,061 -0.28(-0.24%)
Oct 18, 2021 115.42 115.54 115.18 115.37 3,190,299 -0.24(-0.21%)
Oct 15, 2021 115.77 115.78 115.50 115.61 2,443,486 -0.19(-0.16%)
Oct 14, 2021 115.71 115.86 115.59 115.80 4,668,657 +0.23(+0.19%)
Oct 13, 2021 115.17 115.57 115.13 115.57 4,863,610 +0.52(+0.45%)
Oct 12, 2021 115.01 115.19 114.89 115.05 4,060,907 +0.22(+0.19%)
Oct 11, 2021 114.88 115.03 114.81 114.84 3,300,495 -0.07(-0.06%)
Oct 08, 2021 114.94 115.00 114.80 114.91 3,161,862 +0.03(+0.02%)
Oct 07, 2021 114.79 114.88 114.64 114.88 2,909,538 -0.10(-0.09%)
Oct 06, 2021 115.08 115.14 114.94 114.98 3,184,983 -0.06(-0.05%)
Oct 05, 2021 115.05 115.11 114.94 115.04 6,878,209 +0.12(+0.10%)
Oct 04, 2021 114.82 114.98 114.73 114.93 10,149,815 -0.01(-0.01%)
Oct 01, 2021 114.72 114.94 114.64 114.94 8,095,651 +0.50(+0.43%)
Sep 30, 2021 114.27 114.49 114.18 114.44 4,200,610 +0.02(+0.02%)
Sep 29, 2021 114.54 114.65 114.24 114.42 3,689,919 +0.06(+0.06%)
Sep 28, 2021 114.54 114.55 114.34 114.36 4,250,702 -0.25(-0.22%)
Sep 27, 2021 114.50 114.76 114.50 114.61 3,536,542 +0.05(+0.05%)
Sep 24, 2021 114.62 114.69 114.45 114.56 3,690,901 -0.29(-0.25%)
Sep 23, 2021 115.03 115.11 114.74 114.84 4,130,618 -0.41(-0.36%)
Sep 22, 2021 115.40 115.53 115.13 115.25 3,250,085 -0.12(-0.10%)
Sep 21, 2021 115.49 115.52 115.28 115.37 3,145,720 -0.08(-0.07%)
Sep 20, 2021 115.49 115.56 115.35 115.45 3,651,620 +0.11(+0.09%)
Sep 17, 2021 115.57 115.57 115.29 115.34 2,412,543 -0.33(-0.29%)
Sep 16, 2021 115.69 115.78 115.60 115.68 1,734,652 -0.19(-0.16%)
Sep 15, 2021 116.03 116.08 115.75 115.86 2,873,817 +0.06(+0.05%)
Sep 14, 2021 115.72 115.99 115.65 115.80 4,449,484 +0.06(+0.05%)
Sep 13, 2021 116.03 116.03 115.67 115.74 3,543,146 +0.00(+0.00%)
Sep 10, 2021 116.02 116.09 115.67 115.74 2,707,432 -0.32(-0.28%)
Sep 09, 2021 115.60 116.09 115.53 116.06 3,392,565 +0.61(+0.53%)
Sep 08, 2021 115.33 115.51 115.25 115.45 2,545,858 +0.47(+0.41%)
Sep 07, 2021 115.04 115.17 114.92 114.99 3,883,675 -0.29(-0.25%)
Sep 03, 2021 115.33 115.37 115.22 115.27 3,459,257 -0.16(-0.14%)
Sep 02, 2021 115.36 115.43 115.30 115.43 3,263,976 +0.05(+0.04%)
Sep 01, 2021 115.15 115.40 115.08 115.39 13,185,358 +0.05(+0.04%)
Aug 31, 2021 115.56 115.60 115.23 115.34 5,118,004 -0.34(-0.29%)
Aug 30, 2021 115.84 115.90 115.53 115.68 3,107,064 -0.02(-0.02%)
Aug 27, 2021 114.95 115.71 114.86 115.69 3,490,850 +0.86(+0.75%)
Aug 26, 2021 114.86 114.89 114.72 114.83 2,946,860 +0.02(+0.01%)
Aug 25, 2021 114.89 114.93 114.71 114.81 5,026,117 -0.04(-0.04%)
Aug 24, 2021 114.86 115.03 114.81 114.86 3,523,610 +0.00(+0.00%)
Aug 23, 2021 114.80 114.89 114.72 114.86 2,737,910 +0.27(+0.23%)
Aug 20, 2021 114.88 114.94 114.57 114.59 2,550,776 -0.36(-0.31%)
Aug 19, 2021 114.89 114.95 114.72 114.95 6,085,133 +0.04(+0.04%)
Aug 18, 2021 114.89 114.93 114.62 114.90 5,428,533 +0.02(+0.02%)
Aug 17, 2021 115.26 115.32 114.89 114.89 3,614,829 -0.31(-0.27%)
Aug 16, 2021 115.18 115.32 115.13 115.20 2,859,437 +0.11(+0.10%)
Aug 13, 2021 114.91 115.10 114.86 115.08 2,188,591 +0.29(+0.26%)
Aug 12, 2021 114.84 114.88 114.66 114.79 3,263,766 -0.09(-0.08%)
Aug 11, 2021 114.63 114.93 114.49 114.88 3,124,184 +0.19(+0.16%)
Aug 10, 2021 114.65 114.81 114.57 114.69 3,129,915 +0.11(+0.09%)
Aug 09, 2021 114.77 114.89 114.56 114.58 3,457,228 -0.21(-0.18%)
Aug 06, 2021 114.61 114.84 114.56 114.79 3,134,516 -0.26(-0.22%)
Aug 05, 2021 115.20 115.22 114.91 115.05 3,272,207 -0.41(-0.35%)
Aug 04, 2021 115.68 115.78 115.28 115.45 4,065,226 -0.22(-0.19%)
Aug 03, 2021 115.47 115.68 115.32 115.68 2,969,304 +0.11(+0.09%)
Aug 02, 2021 115.60 115.83 115.51 115.57 11,706,286 +0.04(+0.04%)
Jul 30, 2021 115.45 115.59 115.41 115.53 4,401,832 +0.18(+0.15%)
Jul 29, 2021 115.44 115.57 115.34 115.35 3,903,216 -0.20(-0.18%)
Jul 28, 2021 115.12 115.56 114.77 115.56 3,939,795 +0.39(+0.34%)
Jul 27, 2021 115.19 115.26 114.99 115.17 4,059,060 -0.03(-0.02%)
Jul 26, 2021 114.94 115.25 114.80 115.19 7,446,227 +0.49(+0.43%)
Jul 23, 2021 114.30 114.72 114.26 114.70 20,335,956 +0.51(+0.45%)
Jul 22, 2021 113.97 114.30 113.92 114.18 3,460,752 +0.32(+0.28%)
Jul 21, 2021 113.96 114.01 113.78 113.86 5,261,317 -0.29(-0.26%)
Jul 20, 2021 114.27 114.39 114.02 114.16 4,710,465 -0.02(-0.02%)
Jul 19, 2021 114.44 114.60 114.12 114.17 5,465,712 +0.05(+0.04%)
Jul 16, 2021 114.09 114.22 114.08 114.13 1,816,615 +0.00(+0.00%)
Jul 15, 2021 114.02 114.14 113.80 114.13 2,734,335 +0.34(+0.30%)
Jul 14, 2021 113.84 113.88 113.62 113.78 1,956,019 +0.30(+0.26%)
Jul 13, 2021 113.76 113.83 113.43 113.48 2,874,678 +0.00(+0.00%)
Jul 12, 2021 113.24 113.52 113.19 113.48 3,136,639 +0.30(+0.27%)
Jul 09, 2021 113.07 113.21 113.00 113.18 3,056,272 +0.02(+0.02%)
Jul 08, 2021 113.26 113.32 113.10 113.17 4,224,530 -0.15(-0.13%)
Jul 07, 2021 113.56 113.63 113.24 113.32 4,226,701 -0.08(-0.07%)
Jul 06, 2021 113.23 113.48 113.21 113.40 6,361,932 +0.29(+0.26%)
Jul 02, 2021 112.77 113.12 112.72 113.10 6,011,323 +0.48(+0.42%)
Jul 01, 2021 112.67 112.71 112.50 112.63 7,009,184 +0.11(+0.10%)
Jun 30, 2021 112.52 112.69 112.50 112.52 3,101,939 +0.15(+0.13%)
Jun 29, 2021 112.34 112.42 112.29 112.37 1,835,213 +0.06(+0.06%)
Jun 28, 2021 112.31 112.48 112.31 112.31 2,025,922 +0.17(+0.15%)
Jun 25, 2021 112.12 112.17 111.88 112.14 2,760,787 +0.11(+0.10%)
Jun 24, 2021 112.25 112.31 112.01 112.03 2,363,551 -0.21(-0.19%)
Jun 23, 2021 112.20 112.26 112.07 112.24 2,995,665 +0.03(+0.02%)
Jun 22, 2021 111.67 112.21 111.66 112.21 2,199,359 +0.62(+0.55%)
Jun 21, 2021 111.60 111.71 111.44 111.59 2,986,785 -0.19(-0.17%)
Jun 18, 2021 111.62 111.85 111.37 111.79 5,266,834 +0.04(+0.04%)
Jun 17, 2021 111.32 111.78 111.15 111.74 5,544,594 +0.42(+0.38%)
Jun 16, 2021 112.40 112.72 111.31 111.32 4,540,291 -1.02(-0.91%)
Jun 15, 2021 112.19 112.37 112.17 112.34 7,544,394 +0.18(+0.16%)
Jun 14, 2021 112.26 112.30 111.95 112.16 2,467,657 -0.06(-0.05%)
Jun 11, 2021 112.54 112.60 112.08 112.22 2,928,211 -0.29(-0.26%)
Jun 10, 2021 111.97 112.53 111.91 112.51 3,964,806 +0.58(+0.52%)
Jun 09, 2021 112.09 112.21 111.83 111.93 3,791,890 +0.01(+0.01%)
Jun 08, 2021 111.97 112.03 111.86 111.92 2,128,460 +0.11(+0.10%)
Jun 07, 2021 112.06 112.07 111.81 111.81 3,089,061 -0.25(-0.22%)
Jun 04, 2021 111.85 112.09 111.85 112.05 3,919,778 +0.54(+0.48%)
Jun 03, 2021 111.73 111.76 111.52 111.52 4,297,537 -0.38(-0.34%)
Jun 02, 2021 112.08 112.11 111.89 111.89 3,615,432 -0.14(-0.13%)
Jun 01, 2021 111.78 112.03 111.65 112.03 7,123,272 +0.33(+0.29%)
May 28, 2021 111.71 111.88 111.65 111.71 4,442,522 +0.07(+0.06%)
May 27, 2021 111.44 111.64 111.36 111.64 3,484,607 -0.01(-0.01%)
May 26, 2021 111.91 111.94 111.56 111.65 2,940,604 -0.25(-0.23%)
May 25, 2021 111.84 111.94 111.77 111.90 1,767,991 +0.32(+0.28%)
May 24, 2021 111.41 111.61 111.37 111.58 3,134,323 +0.27(+0.24%)
May 21, 2021 111.27 111.34 111.12 111.31 2,311,918 +0.20(+0.18%)
May 20, 2021 111.11 111.26 110.99 111.11 2,954,413 +0.13(+0.12%)
May 19, 2021 111.59 111.70 110.98 110.98 4,034,157 -0.76(-0.68%)
May 18, 2021 111.78 111.96 111.71 111.74 2,843,915 -0.17(-0.15%)
May 17, 2021 111.70 111.93 111.65 111.91 2,545,204 +0.22(+0.20%)
May 14, 2021 111.46 111.72 111.43 111.69 2,968,428 +0.39(+0.35%)
May 13, 2021 111.34 111.42 111.18 111.30 3,422,708 +0.03(+0.02%)
May 12, 2021 111.64 111.69 111.25 111.27 4,131,264 -0.19(-0.17%)
May 11, 2021 111.45 111.56 111.28 111.46 2,900,357 -0.30(-0.27%)
May 10, 2021 111.92 112.16 111.71 111.76 3,310,418 +0.05(+0.05%)
May 07, 2021 111.60 111.82 111.53 111.71 5,582,626 +0.24(+0.21%)
May 06, 2021 111.61 111.80 111.42 111.47 5,214,668 -0.13(-0.12%)
May 05, 2021 111.31 111.61 111.15 111.60 4,492,813 +0.50(+0.45%)
May 04, 2021 111.19 111.29 110.98 111.11 5,836,931 +0.25(+0.23%)
May 03, 2021 110.65 110.91 110.61 110.85 7,664,529 +0.28(+0.25%)
Apr 30, 2021 110.55 110.64 110.44 110.58 2,700,456 -0.07(-0.06%)
Apr 29, 2021 110.52 110.64 110.41 110.64 2,489,133 -0.05(-0.05%)
Apr 28, 2021 110.56 110.72 110.40 110.70 3,201,767 +0.35(+0.32%)
Apr 27, 2021 110.44 110.50 110.26 110.35 6,005,995 -0.01(-0.01%)
Apr 26, 2021 110.20 110.39 110.17 110.36 1,962,427 +0.06(+0.06%)
Apr 23, 2021 110.30 110.31 110.07 110.30 1,796,284 +0.05(+0.05%)
Apr 22, 2021 110.24 110.31 110.03 110.25 2,338,507 +0.13(+0.12%)
Apr 21, 2021 110.01 110.12 109.94 110.11 2,478,682 +0.11(+0.10%)
Apr 20, 2021 109.75 110.05 109.75 110.01 1,449,335 +0.07(+0.06%)
Apr 19, 2021 109.97 110.03 109.84 109.94 2,100,977 -0.19(-0.17%)
Apr 16, 2021 110.03 110.22 109.97 110.13 2,274,957 -0.03(-0.03%)
Apr 15, 2021 109.91 110.21 109.91 110.17 2,351,285 +0.59(+0.54%)
Apr 14, 2021 109.45 109.62 109.41 109.57 2,170,718 +0.00(+0.00%)
Apr 13, 2021 109.36 109.58 109.29 109.57 2,368,793 +0.40(+0.37%)
Apr 12, 2021 109.17 109.22 109.06 109.17 1,727,919 +0.02(+0.02%)
Apr 09, 2021 109.24 109.34 109.07 109.16 3,320,847 -0.23(-0.21%)
Apr 08, 2021 109.34 109.46 109.28 109.39 1,492,545 +0.24(+0.22%)
Apr 07, 2021 109.20 109.36 109.13 109.15 1,745,159 +0.07(+0.06%)
Apr 06, 2021 109.15 109.30 109.07 109.08 2,354,386 +0.06(+0.06%)
Apr 05, 2021 108.92 109.06 108.83 109.02 2,405,918 -0.31(-0.29%)
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.