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

TIPS Bond Ishares ETF (NY: TIP )

110.81 +0.25 (+0.23%)
Streaming Delayed Price Updated: 2:03 PM EDT, Sep 24, 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 30, 2020 103.93 103.97 103.08 103.08 3,493,280 -0.77(-0.74%)
Apr 29, 2020 103.93 104.05 103.74 103.85 1,959,351 -0.13(-0.12%)
Apr 28, 2020 103.80 104.05 103.77 103.98 1,603,171 +0.36(+0.34%)
Apr 27, 2020 103.77 103.93 103.58 103.62 2,455,183 -0.20(-0.20%)
Apr 24, 2020 103.35 103.86 103.27 103.82 1,317,528 +0.59(+0.57%)
Apr 23, 2020 103.48 103.58 103.11 103.24 3,076,989 -0.06(-0.06%)
Apr 22, 2020 102.92 103.30 102.68 103.30 2,154,047 +0.62(+0.60%)
Apr 21, 2020 102.57 102.87 102.47 102.68 1,506,414 +0.52(+0.51%)
Apr 20, 2020 102.00 102.55 101.92 102.16 2,371,210 -0.31(-0.31%)
Apr 17, 2020 103.06 103.19 102.25 102.47 2,569,622 -0.49(-0.48%)
Apr 16, 2020 103.85 103.99 102.75 102.97 2,253,655 -0.90(-0.87%)
Apr 15, 2020 104.19 104.22 103.76 103.87 1,797,304 +0.11(+0.11%)
Apr 14, 2020 103.59 103.89 103.55 103.76 3,511,090 +0.31(+0.30%)
Apr 13, 2020 103.38 103.59 103.30 103.45 1,720,784 +0.19(+0.18%)
Apr 09, 2020 102.85 103.54 102.69 103.26 3,542,557 +1.01(+0.99%)
Apr 08, 2020 102.85 103.08 102.18 102.25 13,075,175 -0.70(-0.68%)
Apr 07, 2020 103.03 103.25 102.53 102.96 1,947,081 -0.07(-0.07%)
Apr 06, 2020 103.21 103.26 102.84 103.03 2,484,484 -0.07(-0.07%)
Apr 03, 2020 103.18 103.31 102.65 103.09 3,519,843 +0.90(+0.88%)
Apr 02, 2020 101.67 102.46 101.33 102.19 3,311,140 +1.54(+1.53%)
Apr 01, 2020 100.91 101.22 100.54 100.66 9,484,277 +0.61(+0.61%)
Mar 31, 2020 100.90 100.96 99.90 100.05 3,610,422 -0.36(-0.35%)
Mar 30, 2020 101.94 102.13 100.36 100.40 4,106,842 -1.62(-1.59%)
Mar 27, 2020 101.81 102.12 100.56 102.02 3,090,064 +0.33(+0.33%)
Mar 26, 2020 102.05 103.27 101.37 101.69 4,800,534 +0.52(+0.51%)
Mar 25, 2020 100.72 101.73 100.56 101.17 3,443,800 +0.97(+0.96%)
Mar 24, 2020 99.56 101.08 99.27 100.21 4,164,660 +0.06(+0.06%)
Mar 23, 2020 97.93 100.16 97.58 100.15 5,022,703 +1.85(+1.88%)
Mar 20, 2020 95.13 98.50 94.32 98.30 3,921,365 +4.19(+4.45%)
Mar 19, 2020 93.02 94.26 93.02 94.11 3,556,535 +1.79(+1.94%)
Mar 18, 2020 93.51 94.47 91.94 92.32 5,825,272 -1.15(-1.23%)
Mar 17, 2020 96.03 97.05 93.46 93.46 5,299,677 -2.69(-2.80%)
Mar 16, 2020 96.48 96.88 95.46 96.15 6,947,353 -0.67(-0.69%)
Mar 13, 2020 97.40 98.38 96.47 96.82 6,164,806 +0.38(+0.40%)
Mar 12, 2020 96.19 100.47 91.10 96.44 14,915,376 -0.23(-0.24%)
Mar 11, 2020 99.35 99.93 96.29 96.67 10,381,906 -2.24(-2.26%)
Mar 10, 2020 101.96 102.24 98.66 98.91 11,246,810 -2.92(-2.87%)
Mar 09, 2020 103.97 104.46 101.81 101.83 6,784,941 -2.14(-2.06%)
Mar 06, 2020 104.29 104.49 103.49 103.97 4,583,295 +0.69(+0.67%)
Mar 05, 2020 103.45 103.58 103.21 103.28 4,474,180 +0.32(+0.31%)
Mar 04, 2020 103.29 103.48 102.86 102.96 4,738,866 -0.15(-0.15%)
Mar 03, 2020 102.07 103.65 102.02 103.11 8,874,826 +1.04(+1.01%)
Mar 02, 2020 102.03 102.35 101.88 102.07 14,233,533 +0.24(+0.23%)
Feb 28, 2020 101.96 102.23 101.74 101.84 5,918,704 +0.16(+0.16%)
Feb 27, 2020 101.65 101.79 101.51 101.68 4,283,416 +0.30(+0.29%)
Feb 26, 2020 101.24 101.62 101.17 101.38 2,899,068 -0.05(-0.05%)
Feb 25, 2020 101.50 101.76 101.40 101.43 1,723,746 -0.17(-0.17%)
Feb 24, 2020 101.61 101.66 101.53 101.60 1,755,699 +0.47(+0.46%)
Feb 21, 2020 101.03 101.24 101.03 101.13 1,096,379 +0.19(+0.19%)
Feb 20, 2020 100.81 100.95 100.78 100.95 954,213 +0.19(+0.19%)
Feb 19, 2020 100.76 100.79 100.67 100.75 927,699 -0.04(-0.04%)
Feb 18, 2020 100.70 100.85 100.66 100.79 1,271,179 +0.22(+0.22%)
Feb 14, 2020 100.56 100.66 100.55 100.57 963,545 +0.08(+0.08%)
Feb 13, 2020 100.47 100.53 100.42 100.50 1,549,453 +0.21(+0.21%)
Feb 12, 2020 100.20 100.33 100.17 100.28 1,464,907 -0.10(-0.10%)
Feb 11, 2020 100.52 100.52 100.35 100.39 707,438 -0.30(-0.29%)
Feb 10, 2020 100.61 100.74 100.56 100.68 739,096 +0.15(+0.15%)
Feb 07, 2020 100.36 100.54 100.33 100.53 1,263,394 +0.41(+0.41%)
Feb 06, 2020 99.94 100.16 99.94 100.12 1,440,721 +0.19(+0.19%)
Feb 05, 2020 100.00 100.10 99.93 99.94 1,701,749 -0.30(-0.30%)
Feb 04, 2020 100.39 100.39 100.12 100.23 1,927,886 -0.43(-0.43%)
Feb 03, 2020 100.59 100.69 100.43 100.67 3,608,948 -0.24(-0.24%)
Jan 31, 2020 100.62 100.94 100.60 100.91 2,765,586 +0.43(+0.43%)
Jan 30, 2020 100.42 100.73 100.31 100.47 1,415,293 +0.11(+0.11%)
Jan 29, 2020 100.12 100.44 100.11 100.36 1,293,638 +0.36(+0.36%)
Jan 28, 2020 100.17 100.18 100.00 100.00 876,782 -0.15(-0.15%)
Jan 27, 2020 100.13 100.21 100.08 100.15 1,311,532 +0.23(+0.23%)
Jan 24, 2020 99.79 99.98 99.79 99.92 1,136,487 +0.22(+0.22%)
Jan 23, 2020 99.69 99.80 99.67 99.70 2,631,462 +0.20(+0.20%)
Jan 22, 2020 99.63 99.66 99.49 99.50 1,362,466 -0.07(-0.07%)
Jan 21, 2020 99.42 99.62 99.41 99.57 1,309,342 +0.32(+0.32%)
Jan 17, 2020 99.27 99.32 99.18 99.25 1,086,105 -0.16(-0.16%)
Jan 16, 2020 99.52 99.54 99.40 99.41 1,422,689 -0.16(-0.16%)
Jan 15, 2020 99.67 99.67 99.56 99.57 1,889,702 +0.08(+0.08%)
Jan 14, 2020 99.40 99.52 99.37 99.49 3,881,907 +0.14(+0.14%)
Jan 13, 2020 99.30 99.39 99.20 99.36 1,678,611 -0.02(-0.02%)
Jan 10, 2020 99.20 99.39 99.18 99.37 1,898,707 +0.30(+0.30%)
Jan 09, 2020 98.87 99.09 98.81 99.08 2,140,378 -0.01(-0.01%)
Jan 08, 2020 99.20 99.31 98.96 99.08 2,503,195 -0.09(-0.09%)
Jan 07, 2020 99.36 99.38 99.18 99.18 956,318 -0.31(-0.31%)
Jan 06, 2020 99.87 99.87 99.44 99.48 1,082,559 -0.25(-0.25%)
Jan 03, 2020 99.63 99.86 99.58 99.74 1,486,447 +0.46(+0.46%)
Jan 02, 2020 99.10 99.32 99.10 99.28 2,537,660 +0.48(+0.49%)
Dec 31, 2019 98.72 98.95 98.69 98.80 1,506,742 -0.10(-0.10%)
Dec 30, 2019 98.71 98.90 98.65 98.90 1,100,398 +0.03(+0.03%)
Dec 27, 2019 98.82 98.91 98.82 98.86 776,261 +0.03(+0.03%)
Dec 26, 2019 98.77 98.85 98.69 98.83 455,207 +0.07(+0.07%)
Dec 24, 2019 98.54 98.81 98.52 98.76 402,112 +0.12(+0.12%)
Dec 23, 2019 98.80 98.81 98.57 98.64 1,259,611 -0.17(-0.17%)
Dec 20, 2019 98.86 98.93 98.79 98.81 1,437,245 -0.05(-0.05%)
Dec 19, 2019 98.60 98.98 98.55 98.86 1,663,628 +0.16(+0.16%)
Dec 18, 2019 98.77 98.83 98.66 98.70 1,508,142 -0.11(-0.11%)
Dec 17, 2019 98.68 98.81 98.65 98.81 1,904,144 +0.14(+0.14%)
Dec 16, 2019 98.77 98.84 98.63 98.68 1,007,209 -0.23(-0.23%)
Dec 13, 2019 98.60 98.92 98.42 98.91 1,291,909 +0.40(+0.40%)
Dec 12, 2019 98.88 98.96 98.32 98.51 1,700,395 -0.48(-0.49%)
Dec 11, 2019 98.84 99.03 98.77 98.99 1,016,459 +0.35(+0.35%)
Dec 10, 2019 98.70 98.73 98.53 98.64 511,022 -0.03(-0.03%)
Dec 09, 2019 98.79 98.83 98.62 98.67 582,449 +0.03(+0.03%)
Dec 06, 2019 98.52 98.69 98.47 98.64 619,086 -0.07(-0.07%)
Dec 05, 2019 98.64 98.75 98.60 98.71 802,815 -0.14(-0.15%)
Dec 04, 2019 98.81 98.93 98.73 98.86 913,564 -0.07(-0.07%)
Dec 03, 2019 98.58 99.04 98.58 98.92 1,622,326 +0.61(+0.62%)
Dec 02, 2019 98.10 98.32 98.03 98.31 2,696,800 -0.14(-0.14%)
Nov 29, 2019 98.66 98.68 98.34 98.45 1,197,435 -0.23(-0.23%)
Nov 27, 2019 98.73 98.78 98.66 98.68 603,800 -0.19(-0.20%)
Nov 26, 2019 98.79 98.89 98.79 98.88 733,261 +0.21(+0.21%)
Nov 25, 2019 98.62 98.72 98.59 98.67 966,977 +0.11(+0.11%)
Nov 22, 2019 98.54 98.64 98.46 98.56 2,746,654 +0.03(+0.03%)
Nov 21, 2019 98.48 98.61 98.37 98.52 949,736 -0.22(-0.22%)
Nov 20, 2019 98.49 98.74 98.48 98.74 787,385 +0.38(+0.39%)
Nov 19, 2019 98.22 98.39 98.21 98.36 516,941 +0.18(+0.18%)
Nov 18, 2019 98.03 98.22 98.02 98.18 778,453 +0.19(+0.20%)
Nov 15, 2019 97.94 98.13 97.91 97.99 961,376 -0.12(-0.12%)
Nov 14, 2019 98.08 98.22 98.04 98.11 1,474,480 +0.23(+0.23%)
Nov 13, 2019 97.96 97.97 97.82 97.88 726,454 +0.08(+0.09%)
Nov 12, 2019 97.81 97.90 97.73 97.79 1,902,704 -0.02(-0.02%)
Nov 11, 2019 97.88 97.89 97.74 97.81 626,711 +0.05(+0.05%)
Nov 08, 2019 97.63 97.84 97.62 97.76 877,331 -0.06(-0.06%)
Nov 07, 2019 98.12 98.13 97.63 97.82 1,475,169 -0.55(-0.56%)
Nov 06, 2019 98.16 98.37 98.16 98.37 1,193,691 +0.31(+0.32%)
Nov 05, 2019 98.06 98.13 97.91 98.06 1,143,027 -0.19(-0.19%)
Nov 04, 2019 98.17 98.29 98.12 98.24 2,015,715 -0.07(-0.07%)
Nov 01, 2019 98.21 98.42 98.12 98.31 9,451,111 +0.14(+0.15%)
Oct 31, 2019 98.07 98.41 98.07 98.17 1,651,323 +0.30(+0.31%)
Oct 30, 2019 97.65 97.87 97.61 97.86 873,065 +0.36(+0.37%)
Oct 29, 2019 97.74 97.79 97.50 97.50 918,036 -0.25(-0.25%)
Oct 28, 2019 97.90 97.94 97.73 97.74 1,191,547 -0.47(-0.48%)
Oct 25, 2019 98.23 98.29 98.07 98.22 954,921 +0.02(+0.02%)
Oct 24, 2019 98.20 98.38 98.13 98.20 1,097,233 +0.06(+0.06%)
Oct 23, 2019 98.19 98.29 98.10 98.14 1,119,305 +0.07(+0.07%)
Oct 22, 2019 98.00 98.07 97.85 98.07 1,271,746 +0.30(+0.30%)
Oct 21, 2019 97.85 98.01 97.77 97.78 1,360,821 -0.31(-0.32%)
Oct 18, 2019 98.03 98.16 97.98 98.09 620,692 +0.15(+0.16%)
Oct 17, 2019 97.73 98.04 97.68 97.94 1,326,841 +0.14(+0.14%)
Oct 16, 2019 97.66 97.95 97.59 97.80 1,160,044 +0.15(+0.16%)
Oct 15, 2019 97.96 98.01 97.62 97.65 1,764,289 -0.33(-0.34%)
Oct 14, 2019 98.08 98.08 97.87 97.98 913,440 +0.16(+0.16%)
Oct 11, 2019 97.85 98.07 97.72 97.82 3,178,065 -0.30(-0.31%)
Oct 10, 2019 98.34 98.34 97.98 98.12 918,513 -0.31(-0.32%)
Oct 09, 2019 98.54 98.57 98.28 98.44 1,782,677 -0.20(-0.21%)
Oct 08, 2019 98.89 98.92 98.54 98.64 991,999 -0.09(-0.09%)
Oct 07, 2019 98.89 99.03 98.73 98.73 750,796 -0.27(-0.27%)
Oct 04, 2019 98.78 99.10 98.76 99.00 937,423 +0.30(+0.31%)
Oct 03, 2019 98.48 98.93 98.48 98.70 2,029,441 +0.31(+0.32%)
Oct 02, 2019 98.34 98.54 98.27 98.39 2,510,871 +0.00(+0.00%)
Oct 01, 2019 97.81 98.40 97.76 98.39 4,687,723 +0.19(+0.19%)
Sep 30, 2019 97.97 98.25 97.79 98.20 2,522,134 +0.08(+0.09%)
Sep 27, 2019 98.21 98.31 98.08 98.11 799,973 -0.15(-0.15%)
Sep 26, 2019 98.30 98.43 98.21 98.26 1,103,157 +0.06(+0.06%)
Sep 25, 2019 98.58 98.60 98.10 98.20 872,286 -0.52(-0.52%)
Sep 24, 2019 98.56 98.79 98.54 98.72 631,876 +0.22(+0.22%)
Sep 23, 2019 98.41 98.70 98.37 98.50 819,095 +0.14(+0.14%)
Sep 20, 2019 97.99 98.37 97.99 98.36 746,088 +0.54(+0.55%)
Sep 19, 2019 97.90 97.98 97.79 97.82 2,063,081 +0.19(+0.20%)
Sep 18, 2019 98.20 98.28 97.56 97.63 1,115,290 -0.30(-0.31%)
Sep 17, 2019 97.81 98.09 97.76 97.93 2,595,596 +0.13(+0.13%)
Sep 16, 2019 97.76 97.92 97.65 97.81 1,795,891 +0.58(+0.60%)
Sep 13, 2019 97.60 97.74 97.22 97.22 1,128,844 -0.57(-0.59%)
Sep 12, 2019 98.33 98.43 97.74 97.80 1,253,202 -0.08(-0.08%)
Sep 11, 2019 98.06 98.18 97.87 97.87 2,101,016 -0.11(-0.11%)
Sep 10, 2019 98.56 98.66 97.98 97.98 987,673 -0.57(-0.57%)
Sep 09, 2019 98.72 98.74 98.53 98.55 1,254,819 -0.51(-0.51%)
Sep 06, 2019 98.90 99.11 98.89 99.06 1,441,017 +0.08(+0.09%)
Sep 05, 2019 99.02 99.09 98.71 98.97 1,825,768 -0.45(-0.45%)
Sep 04, 2019 99.22 99.42 99.19 99.42 1,946,284 +0.24(+0.25%)
Sep 03, 2019 99.23 99.59 99.12 99.18 6,844,454 -0.12(-0.12%)
Aug 30, 2019 99.60 99.63 99.29 99.29 1,131,425 -0.38(-0.38%)
Aug 29, 2019 99.56 99.71 99.41 99.67 1,550,627 +0.06(+0.06%)
Aug 28, 2019 99.70 99.77 99.58 99.61 744,848 +0.19(+0.20%)
Aug 27, 2019 99.09 99.43 99.02 99.42 1,130,617 +0.46(+0.47%)
Aug 26, 2019 99.11 99.21 98.87 98.96 1,497,306 -0.11(-0.11%)
Aug 23, 2019 98.52 99.17 98.46 99.07 896,230 +0.57(+0.57%)
Aug 22, 2019 98.49 98.67 98.23 98.50 1,139,027 -0.08(-0.09%)
Aug 21, 2019 98.59 98.96 98.51 98.59 1,111,467 -0.10(-0.10%)
Aug 20, 2019 98.80 98.86 98.66 98.69 719,210 +0.13(+0.13%)
Aug 19, 2019 98.51 98.75 98.51 98.56 710,964 -0.37(-0.38%)
Aug 16, 2019 98.91 99.00 98.71 98.93 650,015 -0.29(-0.29%)
Aug 15, 2019 98.91 99.41 98.77 99.22 915,542 +0.44(+0.44%)
Aug 14, 2019 98.91 98.95 98.70 98.78 733,828 +0.19(+0.19%)
Aug 13, 2019 98.91 98.93 98.45 98.59 1,634,096 -0.14(-0.14%)
Aug 12, 2019 98.69 98.88 98.56 98.73 557,976 +0.37(+0.38%)
Aug 09, 2019 98.54 98.74 98.29 98.36 803,455 -0.10(-0.10%)
Aug 08, 2019 98.07 98.48 97.94 98.46 1,479,035 +0.25(+0.26%)
Aug 07, 2019 98.64 98.81 98.10 98.21 2,556,732 +0.05(+0.05%)
Aug 06, 2019 97.75 98.15 97.71 98.15 3,423,769 +0.36(+0.37%)
Aug 05, 2019 97.59 97.83 97.53 97.79 3,662,707 +0.34(+0.35%)
Aug 02, 2019 97.41 97.48 97.15 97.45 2,485,367 +0.07(+0.07%)
Aug 01, 2019 96.88 97.49 96.82 97.39 3,020,382 +0.35(+0.37%)
Jul 31, 2019 96.91 97.30 96.81 97.03 1,576,636 +0.15(+0.16%)
Jul 30, 2019 96.88 96.94 96.78 96.88 1,097,661 +0.14(+0.15%)
Jul 29, 2019 96.91 96.92 96.74 96.74 737,013 -0.08(-0.09%)
Jul 26, 2019 96.98 96.99 96.75 96.82 561,162 -0.07(-0.07%)
Jul 25, 2019 96.98 97.02 96.83 96.89 795,111 -0.16(-0.16%)
Jul 24, 2019 97.04 97.15 97.00 97.05 786,508 +0.03(+0.03%)
Jul 23, 2019 97.02 97.11 96.94 97.02 448,009 -0.03(-0.03%)
Jul 22, 2019 97.13 97.18 97.05 97.05 1,116,019 +0.03(+0.03%)
Jul 19, 2019 97.02 97.19 97.02 97.02 1,348,214 -0.15(-0.16%)
Jul 18, 2019 96.95 97.19 96.79 97.18 712,329 +0.20(+0.21%)
Jul 17, 2019 96.87 97.02 96.87 96.97 600,732 +0.20(+0.21%)
Jul 16, 2019 96.75 96.82 96.70 96.77 1,676,196 -0.16(-0.17%)
Jul 15, 2019 96.70 96.97 96.70 96.93 2,560,580 +0.24(+0.25%)
Jul 12, 2019 96.46 96.75 96.46 96.69 960,923 +0.17(+0.17%)
Jul 11, 2019 96.90 96.91 96.51 96.52 1,050,709 -0.30(-0.31%)
Jul 10, 2019 96.83 96.91 96.70 96.82 1,943,054 +0.17(+0.17%)
Jul 09, 2019 96.64 96.73 96.50 96.65 518,310 +0.10(+0.10%)
Jul 08, 2019 96.73 96.76 96.55 96.55 759,740 +0.02(+0.02%)
Jul 05, 2019 96.42 96.59 96.20 96.54 841,090 -0.29(-0.30%)
Jul 03, 2019 96.75 96.87 96.74 96.83 665,675 +0.25(+0.26%)
Jul 02, 2019 96.53 96.70 96.48 96.58 3,693,095 +0.05(+0.05%)
Jul 01, 2019 96.81 96.85 96.39 96.53 2,030,737 -0.20(-0.21%)
Jun 28, 2019 96.60 96.78 96.58 96.73 2,892,516 +0.03(+0.03%)
Jun 27, 2019 96.56 96.76 96.51 96.69 551,925 +0.18(+0.19%)
Jun 26, 2019 96.61 96.65 96.47 96.51 1,763,851 -0.09(-0.10%)
Jun 25, 2019 96.77 96.86 96.57 96.60 810,615 -0.17(-0.17%)
Jun 24, 2019 96.74 96.77 96.66 96.77 631,502 +0.18(+0.19%)
Jun 21, 2019 96.90 96.90 96.48 96.59 1,402,559 -0.44(-0.45%)
Jun 20, 2019 96.93 97.13 96.90 97.02 1,043,329 +0.54(+0.56%)
Jun 19, 2019 95.78 96.49 95.75 96.48 1,423,017 +0.55(+0.58%)
Jun 18, 2019 96.11 96.18 95.88 95.92 1,027,678 +0.39(+0.41%)
Jun 17, 2019 95.53 95.64 95.45 95.53 1,972,882 -0.18(-0.19%)
Jun 14, 2019 95.77 95.90 95.57 95.71 727,726 -0.15(-0.16%)
Jun 13, 2019 95.94 96.00 95.85 95.86 1,940,451 +0.03(+0.03%)
Jun 12, 2019 95.81 95.96 95.78 95.83 604,718 +0.05(+0.05%)
Jun 11, 2019 95.82 95.91 95.77 95.78 765,173 -0.13(-0.13%)
Jun 10, 2019 96.19 96.19 95.88 95.91 1,918,221 -0.52(-0.54%)
Jun 07, 2019 96.38 96.43 96.26 96.43 919,836 +0.35(+0.37%)
Jun 06, 2019 96.19 96.35 95.87 96.07 906,298 -0.06(-0.06%)
Jun 05, 2019 96.22 96.35 96.08 96.13 1,412,217 +0.06(+0.06%)
Jun 04, 2019 96.02 96.17 95.88 96.07 1,914,863 -0.19(-0.20%)
Jun 03, 2019 96.09 96.44 96.02 96.27 8,462,182 +0.26(+0.27%)
May 31, 2019 95.68 96.05 95.67 96.01 1,947,538 +0.60(+0.63%)
May 30, 2019 95.17 95.43 95.10 95.41 841,321 +0.32(+0.33%)
May 29, 2019 95.09 95.30 95.09 95.09 1,932,746 +0.17(+0.18%)
May 28, 2019 94.95 94.98 94.83 94.93 5,665,861 +0.05(+0.05%)
May 24, 2019 94.88 94.88 94.75 94.88 578,942 +0.16(+0.17%)
May 23, 2019 94.56 94.83 94.53 94.72 925,842 +0.20(+0.21%)
May 22, 2019 94.53 94.63 94.46 94.52 870,575 +0.03(+0.04%)
May 21, 2019 94.47 94.50 94.38 94.48 946,763 +0.05(+0.05%)
May 20, 2019 94.54 94.63 94.42 94.43 498,703 -0.12(-0.13%)
May 17, 2019 94.74 94.75 94.55 94.56 707,770 -0.09(-0.10%)
May 16, 2019 94.72 94.72 94.60 94.65 448,567 -0.15(-0.16%)
May 15, 2019 94.79 94.82 94.63 94.80 606,975 +0.19(+0.20%)
May 14, 2019 94.55 94.62 94.51 94.61 801,688 +0.07(+0.07%)
May 13, 2019 94.54 94.71 94.52 94.54 1,143,754 +0.20(+0.21%)
May 10, 2019 94.20 94.38 94.14 94.34 1,057,753 +0.21(+0.22%)
May 09, 2019 94.13 94.23 94.06 94.13 938,696 +0.16(+0.17%)
May 08, 2019 94.29 94.32 93.95 93.98 3,104,992 -0.24(-0.26%)
May 07, 2019 94.19 94.33 94.18 94.22 1,775,741 +0.05(+0.05%)
May 06, 2019 94.19 94.25 94.16 94.17 706,830 +0.14(+0.15%)
May 03, 2019 93.95 94.10 93.95 94.03 1,249,133 +0.26(+0.28%)
May 02, 2019 93.88 93.92 93.67 93.77 1,324,258 -0.38(-0.41%)
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.