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

TIPS Bond Ishares ETF (NY: TIP )

106.93 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 6, 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 (%)
Apr 28, 2023 105.91 106.02 105.64 105.82 4,658,980 +0.12(+0.12%)
Apr 27, 2023 105.96 106.00 105.62 105.69 2,335,309 -0.36(-0.33%)
Apr 26, 2023 106.38 106.49 105.98 106.05 3,242,524 -0.38(-0.35%)
Apr 25, 2023 106.11 106.46 106.11 106.42 3,588,610 +0.62(+0.59%)
Apr 24, 2023 105.59 105.83 105.56 105.80 1,719,434 +0.40(+0.38%)
Apr 21, 2023 105.58 105.63 105.22 105.39 2,627,292 +0.05(+0.05%)
Apr 20, 2023 105.30 105.55 105.27 105.35 4,015,688 +0.34(+0.32%)
Apr 19, 2023 105.01 105.12 104.86 105.01 4,799,503 -0.11(-0.10%)
Apr 18, 2023 105.04 105.26 104.99 105.12 3,669,194 +0.11(+0.10%)
Apr 17, 2023 105.48 105.53 104.99 105.01 4,389,691 -0.48(-0.46%)
Apr 14, 2023 105.66 105.80 105.43 105.49 3,462,932 -0.46(-0.44%)
Apr 13, 2023 106.33 106.54 105.91 105.95 3,536,980 -0.26(-0.24%)
Apr 12, 2023 106.02 106.30 105.89 106.21 3,604,585 +0.04(+0.04%)
Apr 11, 2023 106.15 106.19 105.96 106.17 2,413,187 +0.18(+0.17%)
Apr 10, 2023 106.15 106.21 105.98 105.99 2,679,095 -0.76(-0.71%)
Apr 06, 2023 106.68 106.85 106.58 106.75 3,201,582 +0.24(+0.23%)
Apr 05, 2023 106.54 106.86 106.32 106.51 5,514,717 +0.25(+0.24%)
Apr 04, 2023 105.77 106.38 105.76 106.26 4,442,259 +0.31(+0.29%)
Apr 03, 2023 106.01 106.41 105.79 105.95 6,830,571 +0.19(+0.18%)
Mar 31, 2023 105.40 105.94 105.29 105.76 5,922,092 +0.53(+0.50%)
Mar 30, 2023 105.20 105.35 105.15 105.23 2,190,457 +0.11(+0.10%)
Mar 29, 2023 104.81 105.14 104.79 105.13 2,502,856 +0.20(+0.19%)
Mar 28, 2023 104.66 105.16 104.63 104.93 4,121,018 +0.33(+0.31%)
Mar 27, 2023 105.01 105.08 104.57 104.60 7,734,277 -0.83(-0.78%)
Mar 24, 2023 105.86 106.01 105.39 105.43 8,340,490 -0.27(-0.25%)
Mar 23, 2023 105.51 105.73 105.28 105.69 5,600,252 +0.19(+0.18%)
Mar 22, 2023 104.28 105.62 104.21 105.50 6,214,773 +1.43(+1.37%)
Mar 21, 2023 104.04 104.47 103.96 104.07 3,115,766 -0.22(-0.21%)
Mar 20, 2023 104.53 104.53 104.05 104.30 3,115,603 +0.10(+0.09%)
Mar 17, 2023 104.35 104.78 104.20 104.20 4,646,462 +0.22(+0.21%)
Mar 16, 2023 105.49 105.53 103.95 103.98 8,545,611 -1.19(-1.13%)
Mar 15, 2023 104.69 105.42 104.53 105.17 6,174,323 +1.27(+1.22%)
Mar 14, 2023 104.53 104.72 103.86 103.90 5,444,365 -0.58(-0.55%)
Mar 13, 2023 104.46 105.18 103.96 104.48 6,487,263 +0.79(+0.76%)
Mar 10, 2023 102.89 103.69 102.88 103.69 6,104,950 +1.51(+1.47%)
Mar 09, 2023 102.22 102.41 102.07 102.18 4,493,174 +0.27(+0.26%)
Mar 08, 2023 102.48 102.67 101.88 101.92 4,449,241 -0.49(-0.48%)
Mar 07, 2023 103.02 103.06 102.32 102.41 3,717,226 -0.65(-0.63%)
Mar 06, 2023 103.59 103.62 103.06 103.06 3,261,310 -0.56(-0.54%)
Mar 03, 2023 102.85 103.61 102.75 103.61 3,868,156 +1.10(+1.08%)
Mar 02, 2023 102.32 102.55 102.31 102.51 4,147,870 +0.08(+0.08%)
Mar 01, 2023 102.53 102.63 102.25 102.43 6,200,759 -0.38(-0.37%)
Feb 28, 2023 102.26 102.89 102.18 102.82 4,015,951 +0.38(+0.37%)
Feb 27, 2023 102.42 102.52 102.30 102.43 1,682,883 +0.21(+0.21%)
Feb 24, 2023 102.39 102.42 102.02 102.22 3,673,876 -0.67(-0.65%)
Feb 23, 2023 102.64 103.01 102.60 102.89 3,167,001 +0.34(+0.33%)
Feb 22, 2023 102.98 103.13 102.48 102.56 5,323,430 -0.06(-0.06%)
Feb 21, 2023 102.74 102.89 102.52 102.62 2,443,490 -0.46(-0.45%)
Feb 17, 2023 102.72 103.13 102.67 103.08 5,529,394 +0.20(+0.20%)
Feb 16, 2023 103.02 103.27 102.84 102.88 4,226,915 -0.25(-0.24%)
Feb 15, 2023 103.10 103.34 102.93 103.12 2,743,557 +0.00(+0.00%)
Feb 14, 2023 103.38 103.61 102.81 103.12 3,166,703 -0.35(-0.33%)
Feb 13, 2023 103.33 103.54 103.30 103.47 2,354,884 +0.17(+0.17%)
Feb 10, 2023 103.71 103.76 103.28 103.30 3,237,395 -0.37(-0.36%)
Feb 09, 2023 104.28 104.33 103.66 103.67 2,760,542 -0.53(-0.51%)
Feb 08, 2023 103.87 104.25 103.75 104.20 2,940,901 +0.54(+0.52%)
Feb 07, 2023 103.42 104.13 103.38 103.66 3,918,156 +0.27(+0.26%)
Feb 06, 2023 103.41 103.57 103.32 103.39 5,415,786 -0.41(-0.40%)
Feb 03, 2023 104.21 104.41 103.76 103.81 5,603,228 -0.98(-0.93%)
Feb 02, 2023 105.21 105.34 104.73 104.78 5,244,363 -0.14(-0.14%)
Feb 01, 2023 104.54 105.03 104.03 104.93 5,649,262 +0.70(+0.67%)
Jan 31, 2023 104.43 104.47 103.92 104.23 4,309,690 +0.04(+0.04%)
Jan 30, 2023 104.51 104.66 104.19 104.19 2,566,733 -0.51(-0.49%)
Jan 27, 2023 104.64 104.81 104.57 104.70 2,510,867 -0.23(-0.22%)
Jan 26, 2023 104.88 105.15 104.75 104.93 4,371,662 -0.01(-0.01%)
Jan 25, 2023 104.70 104.94 104.53 104.94 3,124,081 +0.21(+0.20%)
Jan 24, 2023 104.28 104.75 104.08 104.73 3,037,972 +0.59(+0.57%)
Jan 23, 2023 104.17 104.38 104.11 104.13 3,304,845 -0.10(-0.09%)
Jan 20, 2023 104.13 104.48 104.13 104.23 3,000,236 -0.59(-0.57%)
Jan 19, 2023 104.19 104.84 104.03 104.82 4,786,284 +0.64(+0.62%)
Jan 18, 2023 104.25 104.37 104.04 104.18 4,085,298 +0.71(+0.69%)
Jan 17, 2023 103.48 103.81 103.44 103.47 2,825,959 -0.30(-0.29%)
Jan 13, 2023 104.33 104.50 103.67 103.77 2,953,317 -0.82(-0.78%)
Jan 12, 2023 104.06 104.59 103.69 104.58 4,111,029 +0.82(+0.79%)
Jan 11, 2023 103.43 103.78 103.36 103.77 7,870,722 +0.44(+0.43%)
Jan 10, 2023 103.47 103.60 103.26 103.33 2,399,669 -0.42(-0.41%)
Jan 09, 2023 103.51 103.94 103.46 103.75 2,752,259 +0.24(+0.23%)
Jan 06, 2023 102.66 103.56 102.58 103.51 4,018,886 +0.94(+0.92%)
Jan 05, 2023 102.16 102.60 102.03 102.57 2,478,400 +0.03(+0.03%)
Jan 04, 2023 102.82 102.93 102.44 102.54 3,385,684 +0.07(+0.07%)
Jan 03, 2023 102.84 102.89 102.33 102.47 3,899,077 +0.36(+0.36%)
Dec 30, 2022 102.06 102.45 101.95 102.11 4,893,866 -0.31(-0.30%)
Dec 29, 2022 102.25 102.49 102.19 102.42 3,274,596 +0.42(+0.41%)
Dec 28, 2022 102.29 102.43 101.96 101.99 3,222,533 -0.12(-0.11%)
Dec 27, 2022 102.39 102.58 102.09 102.11 2,569,033 -0.47(-0.46%)
Dec 23, 2022 102.66 102.75 102.40 102.58 2,630,583 -0.23(-0.22%)
Dec 22, 2022 103.34 103.41 102.76 102.81 3,830,476 -0.57(-0.55%)
Dec 21, 2022 103.45 103.51 103.04 103.37 6,327,518 +0.56(+0.54%)
Dec 20, 2022 102.69 102.97 102.63 102.82 3,067,435 -0.03(-0.03%)
Dec 19, 2022 103.12 103.13 102.82 102.85 2,795,457 -0.35(-0.34%)
Dec 16, 2022 103.13 103.58 103.11 103.20 2,387,400 -0.56(-0.54%)
Dec 15, 2022 103.86 103.93 103.34 103.76 2,783,199 +0.02(+0.02%)
Dec 14, 2022 103.89 104.00 103.30 103.74 3,014,393 -0.26(-0.25%)
Dec 13, 2022 104.39 104.52 103.89 104.00 4,983,913 +0.31(+0.30%)
Dec 12, 2022 103.95 104.01 103.65 103.69 2,861,077 +0.01(+0.01%)
Dec 09, 2022 104.16 104.28 103.61 103.68 3,432,484 -0.99(-0.95%)
Dec 08, 2022 104.70 104.75 104.43 104.68 3,329,721 -0.03(-0.03%)
Dec 07, 2022 104.39 104.73 104.19 104.70 3,033,424 +0.45(+0.43%)
Dec 06, 2022 104.27 104.37 104.01 104.26 5,131,588 -0.02(-0.02%)
Dec 05, 2022 104.67 104.69 104.03 104.28 3,426,728 -1.08(-1.03%)
Dec 02, 2022 104.12 105.37 103.83 105.36 3,549,951 +0.77(+0.74%)
Dec 01, 2022 103.73 104.59 103.71 104.58 10,290,443 +1.11(+1.07%)
Nov 30, 2022 102.05 103.50 101.89 103.47 4,733,144 +1.51(+1.48%)
Nov 29, 2022 102.06 102.27 101.89 101.96 2,188,460 -0.44(-0.43%)
Nov 28, 2022 102.66 102.75 102.26 102.40 3,884,566 -0.24(-0.23%)
Nov 25, 2022 102.65 102.69 102.53 102.64 696,598 -0.09(-0.09%)
Nov 23, 2022 102.12 102.73 102.09 102.73 1,870,609 +0.56(+0.55%)
Nov 22, 2022 102.18 102.31 101.94 102.17 3,165,678 +0.41(+0.40%)
Nov 21, 2022 101.60 101.82 101.34 101.76 2,298,195 +0.53(+0.53%)
Nov 18, 2022 101.65 101.79 101.14 101.23 1,938,255 -0.52(-0.51%)
Nov 17, 2022 101.98 102.05 101.58 101.74 2,987,615 -0.70(-0.68%)
Nov 16, 2022 102.34 102.54 102.26 102.44 2,079,144 +0.26(+0.25%)
Nov 15, 2022 101.87 102.30 101.76 102.18 2,511,954 +0.66(+0.65%)
Nov 14, 2022 102.05 102.05 101.45 101.52 3,657,281 -0.75(-0.74%)
Nov 11, 2022 102.16 102.31 102.01 102.28 2,581,855 -0.06(-0.06%)
Nov 10, 2022 101.39 102.36 101.39 102.33 4,359,459 +1.67(+1.66%)
Nov 09, 2022 100.74 101.03 100.35 100.66 2,594,606 -0.21(-0.21%)
Nov 08, 2022 100.83 101.13 100.76 100.87 1,760,912 +0.14(+0.14%)
Nov 07, 2022 100.89 100.96 100.68 100.73 2,403,360 +0.12(+0.12%)
Nov 04, 2022 100.46 100.76 100.34 100.61 2,312,947 +0.37(+0.37%)
Nov 03, 2022 100.43 100.82 100.19 100.23 3,298,020 -1.13(-1.11%)
Nov 02, 2022 101.69 101.23 101.36 2,153,808 -0.23(-0.23%)
Nov 01, 2022 102.25 102.28 101.44 101.59 2,278,095 -0.02(-0.02%)
Oct 31, 2022 101.59 101.82 101.25 101.61 3,293,378 -0.14(-0.14%)
Oct 28, 2022 101.80 102.11 101.51 101.75 3,569,918 -0.12(-0.12%)
Oct 27, 2022 101.63 101.99 101.35 101.88 2,949,708 +0.78(+0.77%)
Oct 26, 2022 101.28 101.69 100.96 101.09 4,107,631 -0.15(-0.15%)
Oct 25, 2022 101.22 101.46 101.06 101.25 3,584,436 +0.41(+0.41%)
Oct 24, 2022 100.66 101.10 100.52 100.83 3,170,355 +0.24(+0.24%)
Oct 21, 2022 100.28 100.98 100.15 100.60 7,109,531 +0.26(+0.26%)
Oct 20, 2022 100.36 100.72 100.06 100.34 15,971,115 -0.10(-0.10%)
Oct 19, 2022 100.39 100.57 100.20 100.43 2,935,360 -0.52(-0.51%)
Oct 18, 2022 101.27 101.41 100.71 100.95 3,144,670 -0.27(-0.26%)
Oct 17, 2022 101.47 101.67 101.14 101.22 2,897,874 +0.28(+0.27%)
Oct 14, 2022 101.09 101.11 100.56 100.94 4,067,886 +0.09(+0.09%)
Oct 13, 2022 100.08 101.09 100.08 100.85 4,377,141 -0.11(-0.11%)
Oct 12, 2022 100.86 101.12 100.61 100.97 10,688,532 +0.20(+0.20%)
Oct 11, 2022 100.53 101.14 100.45 100.77 4,746,118 +0.57(+0.57%)
Oct 10, 2022 100.69 100.77 100.17 100.19 3,072,086 -0.57(-0.57%)
Oct 07, 2022 100.42 101.03 100.42 100.77 3,464,520 +0.03(+0.03%)
Oct 06, 2022 101.09 101.19 100.71 100.74 4,312,868 -0.33(-0.33%)
Oct 05, 2022 101.49 101.53 100.83 101.07 3,630,544 -0.80(-0.79%)
Oct 04, 2022 102.09 102.24 101.75 101.88 4,062,632 +0.40(+0.40%)
Oct 03, 2022 100.86 101.73 100.77 101.47 5,622,107 +1.29(+1.29%)
Sep 30, 2022 100.74 100.86 99.93 100.19 5,793,757 -0.69(-0.68%)
Sep 29, 2022 101.44 101.63 100.80 100.87 3,632,192 -1.43(-1.40%)
Sep 28, 2022 101.38 102.36 101.05 102.31 3,017,549 +1.78(+1.77%)
Sep 27, 2022 101.21 101.32 100.39 100.53 5,364,666 -0.53(-0.53%)
Sep 26, 2022 102.53 102.55 101.03 101.06 5,674,263 -1.64(-1.60%)
Sep 23, 2022 102.76 103.04 102.56 102.71 4,250,320 -0.44(-0.43%)
Sep 22, 2022 103.82 103.90 103.02 103.15 3,233,250 -1.18(-1.13%)
Sep 21, 2022 104.25 104.56 103.58 104.33 3,077,341 +0.20(+0.19%)
Sep 20, 2022 103.88 104.26 103.83 104.13 2,218,717 -0.16(-0.16%)
Sep 19, 2022 104.42 104.63 104.13 104.29 1,716,727 -0.48(-0.46%)
Sep 16, 2022 105.06 105.23 104.71 104.77 2,887,906 -0.44(-0.42%)
Sep 15, 2022 105.50 105.64 105.14 105.21 2,740,962 -0.53(-0.51%)
Sep 14, 2022 105.52 105.81 105.49 105.74 1,901,273 +0.27(+0.25%)
Sep 13, 2022 105.12 105.52 105.12 105.48 3,776,450 -0.32(-0.30%)
Sep 12, 2022 106.20 106.26 105.55 105.79 3,237,876 -0.31(-0.30%)
Sep 09, 2022 106.07 106.27 105.86 106.11 1,995,277 +0.05(+0.05%)
Sep 08, 2022 106.37 106.56 105.99 106.06 3,458,803 -0.59(-0.56%)
Sep 07, 2022 106.50 106.67 106.33 106.65 3,510,949 +0.44(+0.41%)
Sep 06, 2022 106.78 106.85 106.18 106.21 3,557,960 -1.02(-0.95%)
Sep 02, 2022 107.02 107.28 106.71 107.23 6,430,008 +0.63(+0.59%)
Sep 01, 2022 106.81 107.00 106.50 106.60 5,669,706 -0.81(-0.76%)
Aug 31, 2022 108.21 108.41 107.24 107.42 8,081,274 -0.96(-0.89%)
Aug 30, 2022 108.40 108.64 108.15 108.38 2,273,866 -0.19(-0.17%)
Aug 29, 2022 108.66 108.68 108.46 108.57 2,245,282 -0.43(-0.39%)
Aug 26, 2022 109.12 109.23 108.76 108.99 2,001,891 -0.16(-0.15%)
Aug 25, 2022 109.06 109.23 108.94 109.15 1,557,048 +0.34(+0.31%)
Aug 24, 2022 108.66 108.82 108.55 108.81 1,903,480 -0.02(-0.02%)
Aug 23, 2022 108.73 109.12 108.63 108.83 1,765,575 +0.18(+0.16%)
Aug 22, 2022 108.89 108.91 108.63 108.65 3,999,521 -0.21(-0.19%)
Aug 19, 2022 108.92 109.04 108.76 108.86 3,630,371 -0.19(-0.17%)
Aug 18, 2022 108.72 109.27 108.46 109.05 3,930,495 +0.56(+0.51%)
Aug 17, 2022 108.74 108.75 108.35 108.49 2,212,684 -0.33(-0.30%)
Aug 16, 2022 108.81 108.91 108.53 108.82 2,818,558 +0.03(+0.03%)
Aug 15, 2022 108.95 109.07 108.79 108.79 2,068,813 -0.11(-0.10%)
Aug 12, 2022 108.90 108.98 108.60 108.91 2,718,127 +0.42(+0.39%)
Aug 11, 2022 109.03 109.17 108.40 108.48 3,939,165 -0.37(-0.34%)
Aug 10, 2022 109.09 109.41 108.84 108.85 2,068,378 -0.19(-0.17%)
Aug 09, 2022 109.18 109.27 108.98 109.04 1,541,142 -0.31(-0.28%)
Aug 08, 2022 109.15 109.39 109.09 109.35 3,683,861 +0.74(+0.69%)
Aug 05, 2022 108.68 108.85 108.52 108.61 3,285,455 -1.10(-1.01%)
Aug 04, 2022 109.53 109.81 109.42 109.71 2,374,025 -0.02(-0.02%)
Aug 03, 2022 109.20 109.78 108.91 109.73 2,589,823 +0.58(+0.53%)
Aug 02, 2022 110.24 110.51 109.01 109.15 3,871,451 -1.30(-1.18%)
Aug 01, 2022 110.37 110.63 110.11 110.45 3,792,883 +0.05(+0.05%)
Jul 29, 2022 110.11 110.64 109.98 110.40 3,487,585 +0.55(+0.50%)
Jul 28, 2022 109.72 109.90 109.34 109.85 3,516,012 +1.11(+1.02%)
Jul 27, 2022 108.32 108.97 108.28 108.74 2,547,239 +0.69(+0.64%)
Jul 26, 2022 108.73 108.82 108.03 108.05 1,923,774 +0.00(+0.00%)
Jul 25, 2022 107.93 108.31 107.91 108.05 12,172,184 -0.21(-0.19%)
Jul 22, 2022 107.91 108.43 107.87 108.25 6,338,238 +0.91(+0.84%)
Jul 21, 2022 106.72 107.35 106.45 107.35 9,167,499 +0.66(+0.62%)
Jul 20, 2022 107.10 107.21 106.59 106.69 2,985,037 -0.09(-0.09%)
Jul 19, 2022 106.85 107.08 106.75 106.78 4,895,543 -0.11(-0.10%)
Jul 18, 2022 107.08 107.12 106.70 106.89 2,465,224 -0.14(-0.13%)
Jul 15, 2022 106.63 107.12 106.55 107.03 4,967,796 +0.62(+0.58%)
Jul 14, 2022 106.12 106.62 105.96 106.42 6,167,062 -0.26(-0.25%)
Jul 13, 2022 106.09 106.96 105.96 106.68 3,475,311 +0.55(+0.52%)
Jul 12, 2022 106.20 106.57 106.11 106.13 2,789,046 -0.04(-0.03%)
Jul 11, 2022 106.29 106.55 106.06 106.16 2,178,872 +0.17(+0.16%)
Jul 08, 2022 106.21 106.28 105.84 106.00 2,056,166 -0.11(-0.11%)
Jul 07, 2022 106.71 106.72 105.97 106.11 2,689,777 -0.17(-0.16%)
Jul 06, 2022 107.22 107.27 106.24 106.28 3,115,704 -0.97(-0.91%)
Jul 05, 2022 107.67 107.71 107.12 107.25 5,050,774 -0.30(-0.28%)
Jul 01, 2022 107.19 107.76 106.91 107.55 7,541,855 +1.70(+1.61%)
Jun 30, 2022 106.46 106.63 105.82 105.84 8,644,773 -0.09(-0.09%)
Jun 29, 2022 105.95 106.44 105.64 105.93 6,753,669 -0.19(-0.18%)
Jun 28, 2022 106.45 106.48 106.03 106.12 3,734,139 -0.37(-0.35%)
Jun 27, 2022 106.94 107.14 106.46 106.49 4,181,836 -0.77(-0.72%)
Jun 24, 2022 107.28 107.60 107.11 107.26 3,854,409 +0.10(+0.10%)
Jun 23, 2022 107.36 107.59 107.04 107.16 5,944,600 +0.32(+0.30%)
Jun 22, 2022 106.77 106.98 106.66 106.84 5,562,217 +0.61(+0.58%)
Jun 21, 2022 106.24 106.55 106.14 106.23 2,829,154 -0.37(-0.35%)
Jun 17, 2022 106.49 106.69 106.16 106.60 5,398,463 +0.06(+0.05%)
Jun 16, 2022 105.53 106.83 105.23 106.55 6,387,005 -0.32(-0.30%)
Jun 15, 2022 105.80 107.12 105.63 106.86 10,900,180 +1.46(+1.38%)
Jun 14, 2022 106.39 106.44 105.01 105.40 13,777,827 -1.47(-1.37%)
Jun 13, 2022 107.44 107.66 106.46 106.87 7,617,760 -1.83(-1.68%)
Jun 10, 2022 109.11 109.26 108.66 108.70 3,488,077 -0.48(-0.44%)
Jun 09, 2022 109.13 109.35 109.00 109.19 3,194,955 -0.02(-0.02%)
Jun 08, 2022 109.36 109.49 109.20 109.20 2,110,588 -0.27(-0.25%)
Jun 07, 2022 109.33 109.56 109.24 109.47 2,839,421 +0.26(+0.24%)
Jun 06, 2022 109.64 109.72 109.14 109.21 3,999,674 -0.72(-0.65%)
Jun 03, 2022 109.00 109.98 109.00 109.93 5,050,214 +0.63(+0.58%)
Jun 02, 2022 109.18 109.30 108.95 109.30 5,874,000 +0.50(+0.46%)
Jun 01, 2022 109.27 109.35 108.70 108.80 4,609,758 -0.45(-0.41%)
May 31, 2022 109.70 109.71 109.09 109.25 5,182,433 -0.78(-0.71%)
May 27, 2022 109.98 110.09 109.86 110.03 3,489,385 +0.35(+0.32%)
May 26, 2022 109.51 109.88 109.36 109.68 6,634,494 +0.45(+0.41%)
May 25, 2022 109.36 109.36 108.93 109.23 3,933,219 +0.09(+0.08%)
May 24, 2022 108.75 109.33 108.70 109.13 3,519,862 +0.59(+0.54%)
May 23, 2022 108.78 109.02 108.53 108.55 3,429,107 -0.39(-0.35%)
May 20, 2022 108.85 109.06 108.65 108.93 6,092,803 +0.05(+0.04%)
May 19, 2022 109.69 109.78 108.54 108.89 9,594,637 -0.39(-0.35%)
May 18, 2022 108.96 109.47 108.94 109.27 16,281,843 +0.75(+0.69%)
May 17, 2022 108.90 109.00 108.43 108.52 3,662,379 -0.55(-0.51%)
May 16, 2022 109.29 109.37 109.02 109.07 3,380,669 +0.04(+0.03%)
May 13, 2022 108.57 109.06 108.39 109.03 4,955,916 +0.56(+0.52%)
May 12, 2022 109.16 109.37 108.40 108.47 5,628,462 -0.47(-0.43%)
May 11, 2022 107.79 109.06 107.48 108.94 6,495,545 +1.30(+1.21%)
May 10, 2022 108.00 108.36 107.58 107.64 6,272,218 -0.49(-0.45%)
May 09, 2022 108.32 108.37 107.94 108.12 6,153,621 -0.42(-0.39%)
May 06, 2022 108.33 108.98 108.14 108.55 5,438,939 -0.28(-0.26%)
May 05, 2022 109.25 109.47 108.46 108.83 5,244,536 -1.16(-1.05%)
May 04, 2022 109.08 110.25 108.66 109.99 5,853,183 +0.86(+0.78%)
May 03, 2022 109.57 109.90 109.11 109.13 6,816,616 +0.39(+0.36%)
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.