Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TIPS Bond Ishares ETF (NY: TIP )

106.05 -0.88 (-0.82%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 30, 2020 107.96 108.00 107.58 107.63 3,874,729 -0.33(-0.30%)
Oct 29, 2020 108.27 108.27 107.95 107.96 3,139,552 -0.37(-0.34%)
Oct 28, 2020 108.42 108.43 108.24 108.33 2,647,762 -0.14(-0.13%)
Oct 27, 2020 108.40 108.50 108.40 108.47 1,769,961 +0.22(+0.20%)
Oct 26, 2020 108.28 108.32 108.16 108.25 2,484,959 +0.09(+0.08%)
Oct 23, 2020 108.06 108.19 108.00 108.17 3,312,188 +0.13(+0.12%)
Oct 22, 2020 108.21 108.21 108.00 108.04 2,928,494 -0.16(-0.15%)
Oct 21, 2020 108.31 108.34 108.19 108.20 1,882,155 -0.04(-0.03%)
Oct 20, 2020 108.34 108.39 108.18 108.24 2,345,452 -0.09(-0.09%)
Oct 19, 2020 108.48 108.52 108.33 108.33 1,835,451 -0.26(-0.24%)
Oct 16, 2020 108.61 108.66 108.51 108.59 1,708,916 +0.04(+0.04%)
Oct 15, 2020 108.61 108.62 108.48 108.55 1,073,948 -0.03(-0.03%)
Oct 14, 2020 108.72 108.73 108.51 108.58 1,320,855 +0.00(+0.00%)
Oct 13, 2020 108.55 108.70 108.52 108.58 2,048,922 +0.00(+0.00%)
Oct 12, 2020 108.46 108.59 108.43 108.58 1,470,224 +0.07(+0.06%)
Oct 09, 2020 108.46 108.53 108.30 108.51 2,225,267 +0.03(+0.03%)
Oct 08, 2020 108.25 108.48 108.19 108.48 2,237,336 +0.43(+0.40%)
Oct 07, 2020 108.08 108.13 107.96 108.05 1,734,940 -0.01(-0.01%)
Oct 06, 2020 108.12 108.24 107.91 108.06 2,541,871 +0.02(+0.02%)
Oct 05, 2020 108.35 108.35 108.03 108.04 3,112,713 -0.33(-0.30%)
Oct 02, 2020 108.38 108.42 108.27 108.36 3,630,166 +0.02(+0.02%)
Oct 01, 2020 108.36 108.55 108.24 108.35 12,420,953 -0.02(-0.02%)
Sep 30, 2020 108.71 108.71 108.36 108.37 7,273,105 -0.33(-0.30%)
Sep 29, 2020 108.60 108.75 108.55 108.69 1,333,047 +0.18(+0.17%)
Sep 28, 2020 108.41 108.53 108.35 108.51 2,592,719 +0.22(+0.21%)
Sep 25, 2020 108.11 108.29 108.06 108.29 3,217,506 +0.15(+0.14%)
Sep 24, 2020 108.06 108.16 108.02 108.14 3,958,414 +0.08(+0.07%)
Sep 23, 2020 108.20 108.26 108.00 108.07 2,941,011 -0.11(-0.10%)
Sep 22, 2020 108.16 108.27 108.05 108.18 3,106,528 +0.03(+0.03%)
Sep 21, 2020 108.35 108.43 108.12 108.14 4,839,905 -0.20(-0.18%)
Sep 18, 2020 108.51 108.52 108.33 108.34 1,531,534 -0.10(-0.09%)
Sep 17, 2020 108.40 108.47 108.24 108.44 2,275,920 +0.06(+0.06%)
Sep 16, 2020 108.51 108.64 108.34 108.38 2,644,033 +0.00(+0.00%)
Sep 15, 2020 108.30 108.44 108.28 108.38 2,098,438 +0.08(+0.07%)
Sep 14, 2020 108.36 108.46 108.22 108.30 1,692,740 -0.07(-0.06%)
Sep 11, 2020 108.45 108.51 108.31 108.37 1,908,231 -0.06(-0.06%)
Sep 10, 2020 108.33 108.44 108.20 108.43 2,153,819 +0.09(+0.09%)
Sep 09, 2020 108.50 108.63 108.21 108.33 2,348,832 +0.06(+0.06%)
Sep 08, 2020 108.22 108.41 108.22 108.27 2,126,374 +0.10(+0.10%)
Sep 04, 2020 108.57 108.57 108.04 108.17 2,391,038 -0.33(-0.31%)
Sep 03, 2020 108.78 108.80 108.42 108.50 3,112,209 -0.38(-0.35%)
Sep 02, 2020 108.99 109.03 108.75 108.88 3,808,364 +0.04(+0.04%)
Sep 01, 2020 108.83 108.97 108.65 108.84 4,156,607 +0.06(+0.06%)
Aug 31, 2020 108.50 108.92 108.43 108.78 3,861,424 +0.49(+0.45%)
Aug 28, 2020 108.29 108.46 108.13 108.29 2,980,655 +0.34(+0.32%)
Aug 27, 2020 108.31 108.33 107.87 107.95 2,106,731 -0.43(-0.40%)
Aug 26, 2020 108.21 108.40 108.08 108.38 1,536,440 +0.21(+0.20%)
Aug 25, 2020 108.06 108.23 107.86 108.16 2,554,360 -0.03(-0.03%)
Aug 24, 2020 108.27 108.35 108.16 108.20 2,351,147 +0.21(+0.20%)
Aug 21, 2020 107.78 107.98 107.68 107.98 2,368,975 +0.37(+0.34%)
Aug 20, 2020 107.82 108.07 107.36 107.61 1,926,415 -0.10(-0.10%)
Aug 19, 2020 108.26 108.38 107.68 107.72 2,347,390 -0.33(-0.30%)
Aug 18, 2020 107.78 108.05 107.72 108.04 1,620,629 +0.48(+0.45%)
Aug 17, 2020 107.49 107.63 107.42 107.56 1,853,008 +0.23(+0.22%)
Aug 14, 2020 107.49 107.53 107.33 107.33 2,401,310 -0.18(-0.17%)
Aug 13, 2020 107.85 107.98 107.48 107.51 2,194,169 -0.27(-0.26%)
Aug 12, 2020 107.80 107.90 107.62 107.78 2,687,427 +0.07(+0.06%)
Aug 11, 2020 107.76 107.79 107.57 107.72 3,045,144 -0.24(-0.22%)
Aug 10, 2020 108.27 108.29 107.92 107.96 1,975,469 -0.13(-0.12%)
Aug 07, 2020 108.44 108.45 108.02 108.08 2,576,059 -0.29(-0.27%)
Aug 06, 2020 108.50 108.69 108.31 108.38 2,213,098 +0.12(+0.11%)
Aug 05, 2020 108.17 108.33 108.16 108.26 2,077,841 +0.05(+0.05%)
Aug 04, 2020 108.16 108.26 108.06 108.20 1,793,540 +0.24(+0.22%)
Aug 03, 2020 107.81 107.97 107.73 107.97 4,384,240 +0.15(+0.14%)
Jul 31, 2020 107.55 107.87 107.39 107.82 3,154,003 +0.32(+0.29%)
Jul 30, 2020 107.48 107.52 107.37 107.50 1,747,218 +0.11(+0.10%)
Jul 29, 2020 107.18 107.39 107.16 107.39 1,260,875 +0.25(+0.23%)
Jul 28, 2020 106.98 107.15 106.96 107.14 995,909 +0.20(+0.18%)
Jul 27, 2020 107.08 107.12 106.89 106.94 2,204,827 +0.00(+0.00%)
Jul 24, 2020 106.96 107.06 106.92 106.94 1,363,439 -0.03(-0.02%)
Jul 23, 2020 107.08 107.14 106.85 106.97 2,878,161 +0.05(+0.05%)
Jul 22, 2020 107.19 107.19 106.92 106.92 1,862,359 +0.00(+0.00%)
Jul 21, 2020 106.87 106.97 106.78 106.92 1,244,995 +0.24(+0.22%)
Jul 20, 2020 106.78 106.87 106.61 106.68 1,802,080 +0.15(+0.14%)
Jul 17, 2020 106.46 106.53 106.37 106.53 1,235,967 +0.20(+0.19%)
Jul 16, 2020 106.30 106.38 106.22 106.34 1,109,962 +0.21(+0.20%)
Jul 15, 2020 106.10 106.28 106.07 106.12 1,282,150 -0.06(-0.06%)
Jul 14, 2020 106.30 106.43 106.16 106.18 1,211,266 +0.02(+0.02%)
Jul 13, 2020 105.80 106.17 105.71 106.17 1,215,159 +0.23(+0.22%)
Jul 10, 2020 106.10 106.14 105.91 105.93 971,216 -0.11(-0.11%)
Jul 09, 2020 105.84 106.16 105.80 106.05 1,363,655 +0.28(+0.26%)
Jul 08, 2020 105.84 105.96 105.77 105.77 1,427,809 -0.19(-0.18%)
Jul 07, 2020 105.98 106.06 105.75 105.96 1,340,322 +0.03(+0.02%)
Jul 06, 2020 105.66 105.97 105.53 105.93 1,512,448 +0.20(+0.19%)
Jul 02, 2020 105.48 105.88 105.34 105.73 1,818,346 +0.29(+0.28%)
Jul 01, 2020 105.25 105.44 105.13 105.44 2,048,828 +0.07(+0.06%)
Jun 30, 2020 105.61 105.68 105.21 105.37 3,111,231 -0.17(-0.16%)
Jun 29, 2020 105.44 105.54 105.40 105.54 1,120,357 +0.12(+0.11%)
Jun 26, 2020 105.33 105.44 105.29 105.42 1,187,639 +0.18(+0.17%)
Jun 25, 2020 105.23 105.34 105.15 105.24 1,507,036 +0.09(+0.09%)
Jun 24, 2020 105.28 105.39 105.12 105.15 1,344,898 -0.15(-0.14%)
Jun 23, 2020 105.28 105.33 105.20 105.29 1,817,247 +0.06(+0.06%)
Jun 22, 2020 105.06 105.23 105.00 105.23 1,882,125 +0.27(+0.25%)
Jun 19, 2020 104.69 104.97 104.67 104.97 1,953,290 +0.20(+0.20%)
Jun 18, 2020 104.46 104.82 104.36 104.76 1,813,842 +0.47(+0.45%)
Jun 17, 2020 104.26 104.35 104.15 104.29 1,838,072 -0.07(-0.07%)
Jun 16, 2020 104.26 104.50 104.09 104.36 2,890,954 -0.05(-0.05%)
Jun 15, 2020 104.54 104.58 104.36 104.41 2,216,451 +0.04(+0.04%)
Jun 12, 2020 104.52 104.62 104.31 104.37 1,693,559 -0.28(-0.27%)
Jun 11, 2020 104.74 104.90 104.60 104.65 1,832,458 +0.03(+0.03%)
Jun 10, 2020 104.22 104.64 104.13 104.61 1,718,253 +0.80(+0.77%)
Jun 09, 2020 104.17 104.25 103.79 103.82 2,268,852 +0.10(+0.10%)
Jun 08, 2020 103.46 103.72 103.45 103.72 1,835,817 +0.22(+0.21%)
Jun 05, 2020 103.30 103.52 103.02 103.49 1,694,493 -0.01(-0.01%)
Jun 04, 2020 103.80 103.83 103.48 103.50 1,799,416 -0.39(-0.38%)
Jun 03, 2020 104.05 104.06 103.72 103.89 2,035,395 -0.34(-0.33%)
Jun 02, 2020 104.43 104.45 104.10 104.24 1,204,564 -0.23(-0.22%)
Jun 01, 2020 104.37 104.49 104.30 104.47 1,783,658 +0.13(+0.12%)
May 29, 2020 104.32 104.50 104.17 104.34 2,865,206 +0.04(+0.04%)
May 28, 2020 104.00 104.31 103.95 104.30 1,129,763 +0.33(+0.31%)
May 27, 2020 103.88 104.10 103.79 103.97 1,259,962 +0.10(+0.10%)
May 26, 2020 104.17 104.19 103.87 103.87 1,367,010 -0.38(-0.37%)
May 22, 2020 104.15 104.30 104.07 104.25 1,585,815 +0.06(+0.06%)
May 21, 2020 104.26 104.50 104.11 104.19 1,570,888 -0.11(-0.11%)
May 20, 2020 103.98 104.37 103.98 104.31 1,027,842 +0.31(+0.30%)
May 19, 2020 104.03 104.14 103.96 104.00 1,583,151 -0.12(-0.12%)
May 18, 2020 104.14 104.25 103.90 104.12 1,822,454 -0.01(-0.01%)
May 15, 2020 104.05 104.14 103.93 104.13 1,180,752 +0.18(+0.17%)
May 14, 2020 103.86 104.00 103.76 103.95 1,332,485 +0.12(+0.12%)
May 13, 2020 103.85 104.02 103.68 103.83 1,825,556 +0.09(+0.09%)
May 12, 2020 103.71 103.81 103.53 103.73 1,847,725 +0.09(+0.09%)
May 11, 2020 103.87 103.94 103.64 103.64 1,244,127 -0.36(-0.35%)
May 08, 2020 103.97 104.12 103.87 104.00 1,300,286 -0.03(-0.03%)
May 07, 2020 103.58 104.12 103.50 104.03 1,811,848 +0.65(+0.63%)
May 06, 2020 103.63 103.65 103.32 103.38 2,153,650 -0.51(-0.49%)
May 05, 2020 103.68 103.98 103.58 103.89 4,521,107 +0.12(+0.12%)
May 04, 2020 103.80 103.91 103.66 103.77 1,732,408 +0.10(+0.10%)
May 01, 2020 103.70 103.75 103.33 103.66 2,230,647 -0.00(-0.00%)
Apr 30, 2020 104.52 104.56 103.67 103.67 3,473,428 -0.78(-0.74%)
Apr 29, 2020 104.52 104.65 104.34 104.44 1,948,216 -0.13(-0.12%)
Apr 28, 2020 104.39 104.64 104.36 104.57 1,594,060 +0.36(+0.34%)
Apr 27, 2020 104.37 104.53 104.17 104.21 2,441,230 -0.21(-0.20%)
Apr 24, 2020 103.94 104.45 103.86 104.42 1,310,040 +0.59(+0.57%)
Apr 23, 2020 104.07 104.17 103.70 103.83 3,059,503 -0.06(-0.06%)
Apr 22, 2020 103.50 103.89 103.27 103.89 2,141,806 +0.62(+0.60%)
Apr 21, 2020 103.15 103.46 103.06 103.26 1,497,853 +0.52(+0.51%)
Apr 20, 2020 102.58 103.14 102.50 102.74 2,357,734 -0.32(-0.31%)
Apr 17, 2020 103.65 103.78 102.84 103.06 2,555,018 -0.50(-0.48%)
Apr 16, 2020 104.44 104.58 103.34 103.56 2,240,847 -0.91(-0.87%)
Apr 15, 2020 104.78 104.81 104.35 104.46 1,787,090 +0.11(+0.11%)
Apr 14, 2020 104.19 104.49 104.14 104.35 3,491,136 +0.31(+0.30%)
Apr 13, 2020 103.97 104.18 103.89 104.04 1,711,004 +0.19(+0.18%)
Apr 09, 2020 103.44 104.13 103.28 103.85 3,522,424 +1.02(+0.99%)
Apr 08, 2020 103.44 103.67 102.76 102.84 13,000,868 -0.71(-0.68%)
Apr 07, 2020 103.61 103.84 103.12 103.55 1,936,015 -0.07(-0.07%)
Apr 06, 2020 103.80 103.85 103.43 103.61 2,470,365 -0.07(-0.07%)
Apr 03, 2020 103.77 103.91 103.24 103.68 3,499,839 +0.91(+0.88%)
Apr 02, 2020 102.26 103.05 101.91 102.78 3,292,323 +1.55(+1.53%)
Apr 01, 2020 101.49 101.80 101.11 101.23 9,430,378 +0.61(+0.61%)
Mar 31, 2020 101.48 101.54 100.47 100.62 3,589,904 -0.36(-0.35%)
Mar 30, 2020 102.52 102.72 100.93 100.98 4,083,503 -1.63(-1.59%)
Mar 27, 2020 102.39 102.71 101.14 102.61 3,072,503 +0.33(+0.33%)
Mar 26, 2020 102.63 103.86 101.95 102.27 4,773,252 +0.52(+0.51%)
Mar 25, 2020 101.29 102.31 101.13 101.75 3,424,229 +0.97(+0.96%)
Mar 24, 2020 100.13 101.66 99.83 100.78 4,140,992 +0.06(+0.06%)
Mar 23, 2020 98.49 100.73 98.14 100.72 4,994,159 +1.86(+1.88%)
Mar 20, 2020 95.68 99.07 94.86 98.86 3,899,080 +4.22(+4.45%)
Mar 19, 2020 93.55 94.80 93.55 94.65 3,536,323 +1.80(+1.94%)
Mar 18, 2020 94.04 95.01 92.47 92.85 5,792,166 -1.15(-1.23%)
Mar 17, 2020 96.57 97.61 94.00 94.00 5,269,558 -2.70(-2.80%)
Mar 16, 2020 97.03 97.44 96.00 96.70 6,907,871 -0.67(-0.69%)
Mar 13, 2020 97.96 98.94 97.02 97.38 6,129,772 +0.38(+0.40%)
Mar 12, 2020 96.74 101.05 91.62 96.99 14,830,611 -0.23(-0.24%)
Mar 11, 2020 99.92 100.50 96.84 97.22 10,322,905 -2.25(-2.26%)
Mar 10, 2020 102.55 102.82 99.23 99.48 11,182,895 -2.93(-2.87%)
Mar 09, 2020 104.56 105.06 102.39 102.41 6,746,382 -2.15(-2.06%)
Mar 06, 2020 104.89 105.09 104.08 104.56 4,557,248 +0.69(+0.67%)
Mar 05, 2020 104.04 104.17 103.80 103.87 4,448,753 +0.33(+0.31%)
Mar 04, 2020 103.88 104.07 103.44 103.55 4,711,935 -0.15(-0.15%)
Mar 03, 2020 102.66 104.25 102.60 103.70 8,824,390 +1.04(+1.01%)
Mar 02, 2020 102.61 102.94 102.46 102.66 14,152,644 +0.24(+0.23%)
Feb 28, 2020 102.55 102.81 102.32 102.42 5,885,068 +0.16(+0.16%)
Feb 27, 2020 102.23 102.37 102.09 102.26 4,259,073 +0.30(+0.29%)
Feb 26, 2020 101.82 102.21 101.75 101.96 2,882,592 -0.05(-0.05%)
Feb 25, 2020 102.08 102.34 101.98 102.01 1,713,950 -0.17(-0.17%)
Feb 24, 2020 102.19 102.24 102.11 102.18 1,745,721 +0.47(+0.46%)
Feb 21, 2020 101.61 101.82 101.61 101.71 1,090,148 +0.19(+0.19%)
Feb 20, 2020 101.39 101.53 101.36 101.52 948,790 +0.20(+0.19%)
Feb 19, 2020 101.33 101.37 101.25 101.33 922,427 -0.04(-0.04%)
Feb 18, 2020 101.28 101.42 101.23 101.37 1,263,954 +0.22(+0.22%)
Feb 14, 2020 101.14 101.23 101.12 101.15 958,069 +0.08(+0.08%)
Feb 13, 2020 101.05 101.11 100.99 101.07 1,540,647 +0.21(+0.21%)
Feb 12, 2020 100.77 100.91 100.74 100.86 1,456,582 -0.10(-0.10%)
Feb 11, 2020 101.10 101.10 100.93 100.96 703,417 -0.30(-0.30%)
Feb 10, 2020 101.18 101.32 101.13 101.26 734,896 +0.15(+0.15%)
Feb 07, 2020 100.93 101.11 100.90 101.11 1,256,214 +0.41(+0.41%)
Feb 06, 2020 100.52 100.73 100.52 100.69 1,432,534 +0.19(+0.19%)
Feb 05, 2020 100.57 100.67 100.50 100.51 1,692,077 -0.30(-0.30%)
Feb 04, 2020 100.97 100.97 100.70 100.81 1,916,930 -0.44(-0.43%)
Feb 03, 2020 101.17 101.27 101.01 101.24 3,588,438 -0.24(-0.24%)
Jan 31, 2020 101.19 101.52 101.18 101.48 2,749,862 +0.44(+0.43%)
Jan 30, 2020 100.99 101.30 100.89 101.05 1,407,247 +0.11(+0.11%)
Jan 29, 2020 100.69 101.01 100.69 100.94 1,286,283 +0.37(+0.36%)
Jan 28, 2020 100.74 100.75 100.57 100.57 871,797 -0.15(-0.15%)
Jan 27, 2020 100.70 100.78 100.66 100.72 1,304,075 +0.23(+0.23%)
Jan 24, 2020 100.36 100.55 100.36 100.49 1,130,025 +0.22(+0.22%)
Jan 23, 2020 100.26 100.37 100.24 100.27 2,616,501 +0.20(+0.20%)
Jan 22, 2020 100.20 100.23 100.06 100.07 1,354,720 -0.07(-0.07%)
Jan 21, 2020 99.99 100.19 99.98 100.14 1,301,898 +0.32(+0.32%)
Jan 17, 2020 99.84 99.89 99.74 99.81 1,079,930 -0.16(-0.16%)
Jan 16, 2020 100.09 100.11 99.97 99.97 1,414,600 -0.16(-0.16%)
Jan 15, 2020 100.24 100.24 100.13 100.14 1,878,959 +0.08(+0.08%)
Jan 14, 2020 99.97 100.09 99.94 100.06 3,859,837 +0.14(+0.14%)
Jan 13, 2020 99.87 99.96 99.77 99.92 1,669,067 -0.02(-0.02%)
Jan 10, 2020 99.77 99.96 99.74 99.94 1,887,912 +0.30(+0.30%)
Jan 09, 2020 99.44 99.66 99.38 99.64 2,128,210 -0.01(-0.01%)
Jan 08, 2020 99.77 99.88 99.52 99.65 2,488,964 -0.09(-0.09%)
Jan 07, 2020 99.92 99.95 99.74 99.74 950,881 -0.31(-0.31%)
Jan 06, 2020 100.44 100.44 100.01 100.05 1,076,404 -0.26(-0.26%)
Jan 03, 2020 100.20 100.44 100.15 100.31 1,477,996 +0.46(+0.46%)
Jan 02, 2020 99.67 99.89 99.67 99.85 2,523,233 +0.49(+0.49%)
Dec 31, 2019 99.28 99.51 99.25 99.36 1,498,176 -0.10(-0.10%)
Dec 30, 2019 99.28 99.46 99.22 99.46 1,094,142 +0.03(+0.03%)
Dec 27, 2019 99.39 99.47 99.39 99.43 771,848 +0.03(+0.03%)
Dec 26, 2019 99.34 99.41 99.26 99.39 452,619 +0.07(+0.07%)
Dec 24, 2019 99.11 99.38 99.09 99.33 399,826 +0.12(+0.12%)
Dec 23, 2019 99.37 99.38 99.13 99.21 1,252,450 -0.17(-0.17%)
Dec 20, 2019 99.43 99.50 99.36 99.38 1,429,074 -0.05(-0.05%)
Dec 19, 2019 99.16 99.55 99.11 99.43 1,654,170 +0.16(+0.16%)
Dec 18, 2019 99.34 99.40 99.23 99.27 1,499,561 -0.11(-0.11%)
Dec 17, 2019 99.24 99.38 99.22 99.38 1,893,310 +0.14(+0.14%)
Dec 16, 2019 99.34 99.40 99.19 99.24 1,001,479 -0.23(-0.23%)
Dec 13, 2019 99.17 99.49 98.99 99.47 1,284,558 +0.40(+0.40%)
Dec 12, 2019 99.45 99.52 98.88 99.07 1,690,720 -0.49(-0.49%)
Dec 11, 2019 99.40 99.59 99.34 99.56 1,010,676 +0.35(+0.35%)
Dec 10, 2019 99.27 99.29 99.09 99.21 508,115 -0.03(-0.03%)
Dec 09, 2019 99.35 99.39 99.18 99.23 579,135 +0.03(+0.03%)
Dec 06, 2019 99.08 99.25 99.03 99.21 615,564 -0.07(-0.07%)
Dec 05, 2019 99.21 99.32 99.17 99.28 798,247 -0.14(-0.15%)
Dec 04, 2019 99.38 99.50 99.29 99.42 908,367 -0.07(-0.07%)
Dec 03, 2019 99.14 99.61 99.14 99.49 1,613,096 +0.61(+0.62%)
Dec 02, 2019 98.66 98.89 98.59 98.88 2,681,456 -0.14(-0.14%)
Nov 29, 2019 99.22 99.24 98.91 99.02 1,190,625 -0.23(-0.23%)
Nov 27, 2019 99.30 99.35 99.22 99.25 600,366 -0.20(-0.20%)
Nov 26, 2019 99.36 99.45 99.36 99.44 729,091 +0.21(+0.21%)
Nov 25, 2019 99.18 99.28 99.15 99.23 961,477 +0.11(+0.11%)
Nov 22, 2019 99.10 99.20 99.03 99.12 2,731,033 +0.03(+0.03%)
Nov 21, 2019 99.04 99.17 98.94 99.09 944,335 -0.22(-0.22%)
Nov 20, 2019 99.05 99.31 99.05 99.31 782,907 +0.38(+0.39%)
Nov 19, 2019 98.78 98.95 98.77 98.92 514,001 +0.18(+0.18%)
Nov 18, 2019 98.59 98.78 98.58 98.75 774,026 +0.20(+0.20%)
Nov 15, 2019 98.50 98.69 98.47 98.55 955,908 -0.12(-0.12%)
Nov 14, 2019 98.64 98.78 98.60 98.67 1,466,094 +0.23(+0.23%)
Nov 13, 2019 98.52 98.53 98.38 98.44 722,322 +0.09(+0.09%)
Nov 12, 2019 98.37 98.46 98.29 98.35 1,891,883 -0.02(-0.02%)
Nov 11, 2019 98.44 98.45 98.30 98.37 623,147 +0.05(+0.05%)
Nov 08, 2019 98.19 98.40 98.18 98.32 872,341 -0.06(-0.06%)
Nov 07, 2019 98.69 98.69 98.19 98.38 1,466,779 -0.55(-0.56%)
Nov 06, 2019 98.72 98.93 98.72 98.93 1,186,903 +0.31(+0.32%)
Nov 05, 2019 98.62 98.69 98.47 98.62 1,136,526 -0.19(-0.19%)
Nov 04, 2019 98.73 98.86 98.69 98.81 2,004,251 -0.07(-0.07%)
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.