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

0-5 Year TIPS Bond Ishares ETF (NY: STIP )

98.87 -0.29 (-0.29%)
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 (%)
Feb 28, 2023 93.15 93.41 93.12 93.28 1,208,452 +0.15(+0.16%)
Feb 27, 2023 93.15 93.17 93.09 93.12 870,333 +0.07(+0.07%)
Feb 24, 2023 93.10 93.10 92.96 93.06 1,676,019 -0.27(-0.29%)
Feb 23, 2023 93.22 93.39 93.22 93.33 1,000,774 +0.11(+0.11%)
Feb 22, 2023 93.46 93.52 93.20 93.22 1,018,147 -0.11(-0.11%)
Feb 21, 2023 93.33 93.41 93.24 93.33 838,798 -0.08(-0.08%)
Feb 17, 2023 93.29 93.46 93.28 93.40 892,258 -0.01(-0.01%)
Feb 16, 2023 93.45 93.56 93.39 93.41 901,456 -0.03(-0.03%)
Feb 15, 2023 93.39 93.53 93.37 93.44 738,964 +0.09(+0.09%)
Feb 14, 2023 93.45 93.51 93.28 93.35 1,226,046 -0.13(-0.14%)
Feb 13, 2023 93.43 93.53 93.42 93.49 1,233,420 -0.01(-0.01%)
Feb 10, 2023 93.60 93.62 93.49 93.50 1,173,655 -0.06(-0.06%)
Feb 09, 2023 93.70 93.75 93.55 93.56 1,112,830 -0.14(-0.15%)
Feb 08, 2023 93.64 93.72 93.59 93.70 792,115 +0.18(+0.19%)
Feb 07, 2023 93.34 93.69 93.33 93.52 1,611,923 +0.24(+0.26%)
Feb 06, 2023 93.33 93.38 93.23 93.28 2,230,741 -0.23(-0.25%)
Feb 03, 2023 93.75 93.80 93.46 93.51 1,263,746 -0.48(-0.51%)
Feb 02, 2023 94.09 94.14 93.96 93.99 1,884,459 -0.04(-0.04%)
Feb 01, 2023 93.80 94.06 93.55 94.03 2,031,550 +0.33(+0.35%)
Jan 31, 2023 93.65 93.70 93.54 93.70 1,091,156 +0.11(+0.12%)
Jan 30, 2023 93.65 93.69 93.55 93.58 1,223,327 -0.18(-0.19%)
Jan 27, 2023 93.76 93.80 93.71 93.77 1,986,770 -0.09(-0.09%)
Jan 26, 2023 93.76 93.91 93.76 93.85 1,161,306 +0.03(+0.03%)
Jan 25, 2023 93.76 93.82 93.72 93.82 1,022,022 +0.07(+0.07%)
Jan 24, 2023 93.63 93.76 93.59 93.76 1,188,973 +0.14(+0.15%)
Jan 23, 2023 93.63 93.70 93.59 93.61 997,972 +0.00(+0.00%)
Jan 20, 2023 93.65 93.68 93.61 93.61 1,215,892 -0.17(-0.18%)
Jan 19, 2023 93.57 93.79 93.52 93.79 1,500,185 +0.25(+0.27%)
Jan 18, 2023 93.57 93.65 93.50 93.54 1,229,199 +0.21(+0.23%)
Jan 17, 2023 93.34 93.43 93.31 93.33 1,443,478 -0.09(-0.09%)
Jan 13, 2023 93.58 93.62 93.36 93.41 1,770,298 -0.18(-0.19%)
Jan 12, 2023 93.51 93.61 93.42 93.59 1,952,849 +0.36(+0.39%)
Jan 11, 2023 93.13 93.26 93.13 93.23 3,150,164 +0.08(+0.08%)
Jan 10, 2023 93.16 93.21 93.11 93.15 1,002,027 -0.06(-0.06%)
Jan 09, 2023 93.26 93.34 93.15 93.21 963,294 +0.09(+0.09%)
Jan 06, 2023 92.94 93.21 92.90 93.12 1,125,894 +0.28(+0.30%)
Jan 05, 2023 92.71 92.86 92.65 92.85 1,685,411 -0.02(-0.02%)
Jan 04, 2023 93.00 93.06 92.85 92.87 1,740,974 -0.12(-0.12%)
Jan 03, 2023 93.12 93.12 92.93 92.98 1,138,054 +0.04(+0.04%)
Dec 30, 2022 92.95 93.10 92.88 92.94 1,350,589 -0.11(-0.11%)
Dec 29, 2022 93.07 93.10 93.03 93.05 1,882,360 +0.08(+0.08%)
Dec 28, 2022 93.02 93.11 92.94 92.97 1,613,263 -0.03(-0.03%)
Dec 27, 2022 93.12 93.19 92.99 93.00 1,520,807 -0.15(-0.16%)
Dec 23, 2022 93.15 93.18 93.05 93.15 1,120,779 -0.01(-0.01%)
Dec 22, 2022 93.32 93.36 93.10 93.16 2,357,853 -0.15(-0.16%)
Dec 21, 2022 93.32 93.34 93.19 93.32 2,143,899 +0.25(+0.27%)
Dec 20, 2022 92.98 93.11 92.98 93.07 1,464,970 +0.06(+0.06%)
Dec 19, 2022 93.11 93.13 92.99 93.01 1,577,005 -0.09(-0.09%)
Dec 16, 2022 93.00 93.17 92.98 93.10 1,749,047 -0.11(-0.11%)
Dec 15, 2022 93.30 93.31 93.09 93.20 1,208,512 -0.07(-0.07%)
Dec 14, 2022 93.32 93.40 93.07 93.27 2,821,946 -0.07(-0.07%)
Dec 13, 2022 93.39 93.48 93.29 93.34 1,083,359 +0.23(+0.25%)
Dec 12, 2022 93.14 93.19 93.09 93.11 1,310,437 +0.01(+0.01%)
Dec 09, 2022 93.21 93.29 93.07 93.10 1,302,240 -0.19(-0.20%)
Dec 08, 2022 93.38 93.39 93.23 93.29 1,268,966 -0.06(-0.06%)
Dec 07, 2022 93.22 93.37 93.19 93.35 2,042,836 +0.12(+0.13%)
Dec 06, 2022 93.27 93.31 93.12 93.22 2,443,849 -0.08(-0.08%)
Dec 05, 2022 93.59 93.60 93.23 93.30 1,660,281 -0.45(-0.48%)
Dec 02, 2022 93.39 93.77 93.31 93.75 8,060,953 +0.13(+0.14%)
Dec 01, 2022 93.34 93.62 93.34 93.61 1,709,011 +0.37(+0.40%)
Nov 30, 2022 92.67 93.28 92.59 93.24 1,479,968 +0.60(+0.65%)
Nov 29, 2022 92.63 92.73 92.60 92.64 1,079,701 -0.08(-0.08%)
Nov 28, 2022 92.72 92.80 92.64 92.72 851,340 -0.03(-0.03%)
Nov 25, 2022 92.79 92.82 92.72 92.74 342,856 -0.01(-0.01%)
Nov 23, 2022 92.55 92.78 92.54 92.75 1,225,661 +0.08(+0.08%)
Nov 22, 2022 92.61 92.71 92.59 92.68 1,322,605 +0.15(+0.17%)
Nov 21, 2022 92.38 92.56 92.31 92.52 6,680,301 +0.20(+0.22%)
Nov 18, 2022 92.48 92.52 92.30 92.32 1,097,537 -0.24(-0.26%)
Nov 17, 2022 92.68 92.72 92.51 92.56 1,142,433 -0.31(-0.33%)
Nov 16, 2022 92.88 92.91 92.81 92.87 816,194 +0.01(+0.01%)
Nov 15, 2022 92.82 92.94 92.79 92.86 1,638,986 +0.17(+0.19%)
Nov 14, 2022 92.94 92.94 92.66 92.69 1,338,648 -0.32(-0.35%)
Nov 11, 2022 92.93 93.02 92.85 93.01 832,271 +0.01(+0.01%)
Nov 10, 2022 92.76 93.02 92.76 93.00 2,076,531 +0.48(+0.52%)
Nov 09, 2022 92.62 92.65 92.42 92.52 1,590,416 -0.07(-0.07%)
Nov 08, 2022 92.56 92.69 92.53 92.59 1,075,968 +0.03(+0.03%)
Nov 07, 2022 92.55 92.64 92.53 92.56 1,026,321 +0.07(+0.07%)
Nov 04, 2022 92.39 92.54 92.34 92.50 6,301,035 +0.32(+0.34%)
Nov 03, 2022 92.28 92.43 92.18 92.18 1,725,456 -0.48(-0.52%)
Nov 02, 2022 92.78 92.62 92.66 1,273,190 -0.10(-0.10%)
Nov 01, 2022 93.02 93.08 92.72 92.75 1,578,644 -0.04(-0.04%)
Oct 31, 2022 92.79 92.86 92.71 92.79 1,531,745 -0.09(-0.09%)
Oct 28, 2022 92.99 93.06 92.80 92.88 1,468,190 -0.15(-0.16%)
Oct 27, 2022 92.96 93.11 92.90 93.03 2,007,977 +0.29(+0.31%)
Oct 26, 2022 92.77 92.96 92.69 92.74 1,267,374 -0.03(-0.03%)
Oct 25, 2022 92.80 92.94 92.74 92.77 1,450,009 +0.00(+0.00%)
Oct 24, 2022 92.70 92.85 92.69 92.77 1,430,016 +0.08(+0.08%)
Oct 21, 2022 92.45 92.79 92.39 92.70 1,417,593 +0.41(+0.44%)
Oct 20, 2022 92.31 92.46 92.23 92.29 1,506,817 -0.03(-0.03%)
Oct 19, 2022 92.29 92.35 92.23 92.31 1,597,639 -0.20(-0.22%)
Oct 18, 2022 92.68 92.71 92.41 92.52 1,106,137 -0.02(-0.02%)
Oct 17, 2022 92.65 92.71 92.53 92.53 815,549 +0.11(+0.12%)
Oct 14, 2022 92.52 92.52 92.25 92.42 1,407,075 +0.01(+0.01%)
Oct 13, 2022 92.12 92.57 92.12 92.41 1,538,123 -0.07(-0.07%)
Oct 12, 2022 92.53 92.58 92.39 92.48 1,497,066 +0.03(+0.03%)
Oct 11, 2022 92.43 92.62 92.43 92.45 1,468,643 +0.15(+0.17%)
Oct 10, 2022 92.57 92.57 92.27 92.30 964,487 -0.19(-0.21%)
Oct 07, 2022 92.37 92.60 92.37 92.49 829,936 -0.01(-0.01%)
Oct 06, 2022 92.55 92.61 92.45 92.50 1,044,654 -0.03(-0.03%)
Oct 05, 2022 92.65 92.65 92.36 92.52 1,398,183 -0.29(-0.31%)
Oct 04, 2022 92.76 92.88 92.66 92.81 2,230,713 +0.39(+0.42%)
Oct 03, 2022 92.13 92.58 92.11 92.42 3,251,948 +0.68(+0.74%)
Sep 30, 2022 92.00 92.10 91.67 91.74 3,583,670 -0.32(-0.35%)
Sep 29, 2022 92.45 92.49 92.06 92.07 2,109,279 -0.64(-0.69%)
Sep 28, 2022 92.28 92.74 92.16 92.71 1,354,743 +0.73(+0.79%)
Sep 27, 2022 92.21 92.23 91.87 91.98 2,080,919 +0.00(+0.00%)
Sep 26, 2022 92.53 92.54 91.94 91.98 2,351,224 -0.60(-0.65%)
Sep 23, 2022 92.72 92.73 92.50 92.58 3,996,109 -0.34(-0.37%)
Sep 22, 2022 93.35 93.36 92.92 92.93 2,224,726 -0.46(-0.49%)
Sep 21, 2022 93.48 93.52 93.07 93.38 1,390,335 -0.04(-0.04%)
Sep 20, 2022 93.40 93.45 93.34 93.42 1,349,930 -0.04(-0.04%)
Sep 19, 2022 93.53 93.60 93.40 93.46 1,557,812 -0.30(-0.32%)
Sep 16, 2022 93.84 93.89 93.71 93.76 1,738,339 -0.10(-0.10%)
Sep 15, 2022 94.08 94.09 93.84 93.85 853,482 -0.32(-0.33%)
Sep 14, 2022 94.10 94.25 94.10 94.17 1,333,349 +0.06(+0.06%)
Sep 13, 2022 94.01 94.14 93.99 94.11 1,095,567 -0.12(-0.13%)
Sep 12, 2022 94.28 94.36 94.16 94.23 868,800 -0.02(-0.02%)
Sep 09, 2022 94.20 94.28 94.13 94.25 2,003,656 +0.13(+0.14%)
Sep 08, 2022 94.32 94.32 94.12 94.12 1,166,941 -0.26(-0.27%)
Sep 07, 2022 94.40 94.42 94.28 94.38 1,052,148 +0.02(+0.02%)
Sep 06, 2022 94.53 94.53 94.30 94.36 2,305,563 -0.25(-0.26%)
Sep 02, 2022 94.72 94.78 94.54 94.61 1,795,201 +0.24(+0.25%)
Sep 01, 2022 94.46 94.53 94.34 94.37 2,137,512 -0.23(-0.24%)
Aug 31, 2022 94.99 95.01 94.59 94.60 1,316,021 -0.44(-0.47%)
Aug 30, 2022 95.20 95.21 95.00 95.04 1,108,188 -0.21(-0.22%)
Aug 29, 2022 95.30 95.34 95.21 95.25 1,317,536 -0.18(-0.19%)
Aug 26, 2022 95.63 95.70 95.39 95.42 1,107,538 -0.18(-0.19%)
Aug 25, 2022 95.73 95.74 95.57 95.60 961,067 -0.01(-0.01%)
Aug 24, 2022 95.52 95.62 95.45 95.61 927,099 +0.11(+0.12%)
Aug 23, 2022 95.35 95.55 95.30 95.50 1,318,157 +0.24(+0.25%)
Aug 22, 2022 95.31 95.31 95.21 95.26 1,173,969 -0.09(-0.10%)
Aug 19, 2022 95.32 95.41 95.29 95.36 840,846 +0.02(+0.02%)
Aug 18, 2022 95.29 95.45 95.19 95.34 1,065,963 +0.17(+0.18%)
Aug 17, 2022 95.24 95.25 95.09 95.17 951,297 -0.03(-0.03%)
Aug 16, 2022 95.36 95.36 95.16 95.20 1,564,779 -0.13(-0.14%)
Aug 15, 2022 95.35 95.38 95.28 95.33 982,273 -0.02(-0.02%)
Aug 12, 2022 95.34 95.36 95.21 95.35 980,929 +0.16(+0.17%)
Aug 11, 2022 95.36 95.39 95.17 95.19 1,510,375 +0.02(+0.02%)
Aug 10, 2022 95.21 95.26 95.12 95.17 1,750,462 +0.00(+0.00%)
Aug 09, 2022 95.21 95.22 95.12 95.17 885,624 -0.07(-0.07%)
Aug 08, 2022 95.19 95.27 95.16 95.24 1,232,944 +0.24(+0.25%)
Aug 05, 2022 95.20 95.20 95.00 95.00 1,235,303 -0.54(-0.56%)
Aug 04, 2022 95.49 95.58 95.44 95.54 1,352,732 +0.04(+0.04%)
Aug 03, 2022 95.50 95.57 95.30 95.50 1,131,324 +0.05(+0.05%)
Aug 02, 2022 95.88 95.95 95.38 95.45 2,448,929 -0.50(-0.52%)
Aug 01, 2022 96.06 96.06 95.87 95.95 2,663,977 -0.15(-0.16%)
Jul 29, 2022 95.96 96.12 95.92 96.11 2,649,646 +0.25(+0.26%)
Jul 28, 2022 95.84 95.89 95.64 95.85 1,692,325 +0.48(+0.50%)
Jul 27, 2022 95.14 95.46 95.13 95.38 1,345,905 +0.32(+0.33%)
Jul 26, 2022 95.28 95.36 95.05 95.06 1,223,746 -0.03(-0.03%)
Jul 25, 2022 95.05 95.19 95.05 95.09 2,263,708 -0.03(-0.03%)
Jul 22, 2022 95.02 95.19 95.00 95.12 1,121,727 +0.40(+0.42%)
Jul 21, 2022 94.57 94.77 94.55 94.71 2,089,790 +0.18(+0.19%)
Jul 20, 2022 94.66 94.70 94.52 94.54 928,172 -0.04(-0.04%)
Jul 19, 2022 94.57 94.71 94.55 94.57 1,248,194 -0.05(-0.05%)
Jul 18, 2022 94.59 94.66 94.49 94.62 2,347,798 +0.19(+0.20%)
Jul 15, 2022 94.23 94.48 94.20 94.43 1,017,983 +0.33(+0.35%)
Jul 14, 2022 93.98 94.19 93.86 94.11 1,106,895 -0.06(-0.06%)
Jul 13, 2022 94.14 94.43 94.12 94.16 1,175,734 +0.03(+0.03%)
Jul 12, 2022 94.27 94.36 94.11 94.13 940,622 -0.25(-0.27%)
Jul 11, 2022 94.42 94.50 94.34 94.39 746,959 +0.06(+0.06%)
Jul 08, 2022 94.34 94.40 94.20 94.33 911,592 +0.07(+0.07%)
Jul 07, 2022 94.37 94.47 94.23 94.27 1,141,620 +0.00(+0.00%)
Jul 06, 2022 94.76 94.76 94.26 94.27 1,273,815 -0.49(-0.51%)
Jul 05, 2022 95.13 95.13 94.72 94.75 2,200,625 -0.37(-0.39%)
Jul 01, 2022 94.93 95.20 94.83 95.12 1,738,383 +0.74(+0.79%)
Jun 30, 2022 94.61 94.64 94.36 94.38 1,506,597 -0.02(-0.02%)
Jun 29, 2022 94.45 94.61 94.29 94.40 1,021,368 -0.09(-0.10%)
Jun 28, 2022 94.66 94.66 94.47 94.50 1,045,576 -0.14(-0.15%)
Jun 27, 2022 94.86 94.90 94.63 94.63 1,349,496 -0.31(-0.32%)
Jun 24, 2022 94.89 95.00 94.84 94.94 1,081,311 +0.17(+0.18%)
Jun 23, 2022 94.89 94.98 94.69 94.77 1,466,523 +0.18(+0.19%)
Jun 22, 2022 94.62 94.69 94.53 94.60 1,259,450 +0.08(+0.09%)
Jun 21, 2022 94.56 94.67 94.49 94.51 1,938,125 -0.10(-0.11%)
Jun 17, 2022 94.69 94.72 94.37 94.62 2,197,292 -0.08(-0.09%)
Jun 16, 2022 94.31 94.77 94.16 94.70 1,931,583 -0.08(-0.09%)
Jun 15, 2022 94.38 95.05 94.22 94.78 2,313,589 +0.56(+0.59%)
Jun 14, 2022 94.90 94.90 94.07 94.23 2,326,852 -0.86(-0.90%)
Jun 13, 2022 95.27 95.36 94.94 95.08 2,826,371 -0.64(-0.67%)
Jun 10, 2022 95.78 95.85 95.69 95.72 1,825,051 -0.11(-0.12%)
Jun 09, 2022 95.79 95.86 95.70 95.84 1,178,052 +0.03(+0.03%)
Jun 08, 2022 95.78 95.89 95.74 95.81 1,513,867 +0.01(+0.01%)
Jun 07, 2022 95.76 95.81 95.70 95.80 1,406,627 +0.08(+0.09%)
Jun 06, 2022 95.84 95.84 95.66 95.71 1,017,671 -0.20(-0.21%)
Jun 03, 2022 95.70 95.93 95.66 95.92 2,355,037 +0.19(+0.19%)
Jun 02, 2022 95.70 95.74 95.63 95.73 1,360,588 +0.15(+0.16%)
Jun 01, 2022 95.73 95.75 95.53 95.58 1,147,861 -0.23(-0.24%)
May 31, 2022 96.02 96.02 95.77 95.82 1,368,291 -0.25(-0.26%)
May 27, 2022 96.04 96.07 95.96 96.07 1,070,904 +0.14(+0.14%)
May 26, 2022 95.87 96.03 95.83 95.93 1,296,571 +0.26(+0.27%)
May 25, 2022 95.71 95.71 95.51 95.67 2,331,929 +0.16(+0.16%)
May 24, 2022 95.38 95.59 95.35 95.51 1,331,471 +0.19(+0.20%)
May 23, 2022 95.39 95.45 95.31 95.32 1,694,180 -0.05(-0.05%)
May 20, 2022 95.42 95.44 95.30 95.37 1,967,194 +0.00(+0.00%)
May 19, 2022 95.45 95.51 95.19 95.37 2,018,250 -0.01(-0.01%)
May 18, 2022 95.39 95.46 95.22 95.38 1,944,262 +0.18(+0.19%)
May 17, 2022 95.38 95.38 95.13 95.19 1,083,505 -0.18(-0.19%)
May 16, 2022 95.40 95.42 95.30 95.38 1,021,357 +0.13(+0.14%)
May 13, 2022 94.90 95.26 94.83 95.25 1,353,252 +0.35(+0.37%)
May 12, 2022 95.09 95.12 94.80 94.90 1,966,917 +0.00(+0.00%)
May 11, 2022 94.69 94.98 94.50 94.90 2,600,343 +0.38(+0.40%)
May 10, 2022 94.72 94.88 94.51 94.52 1,948,864 -0.34(-0.36%)
May 09, 2022 95.11 95.11 94.83 94.86 1,982,884 -0.22(-0.23%)
May 06, 2022 95.03 95.17 94.85 95.08 2,445,926 +0.09(+0.10%)
May 05, 2022 95.09 95.16 94.78 94.99 2,419,602 -0.29(-0.31%)
May 04, 2022 94.87 95.42 94.67 95.28 1,640,343 +0.35(+0.37%)
May 03, 2022 95.14 95.23 94.88 94.93 2,532,123 +0.04(+0.04%)
May 02, 2022 95.26 95.26 94.81 94.90 2,638,046 -0.44(-0.46%)
Apr 29, 2022 95.68 95.78 95.30 95.33 1,771,835 -0.37(-0.39%)
Apr 28, 2022 95.52 95.74 95.48 95.71 2,518,769 +0.18(+0.19%)
Apr 27, 2022 95.55 95.58 95.42 95.52 1,382,200 +0.04(+0.04%)
Apr 26, 2022 95.45 95.52 95.33 95.49 2,180,344 +0.15(+0.15%)
Apr 25, 2022 95.50 95.53 95.30 95.34 1,359,558 -0.05(-0.06%)
Apr 22, 2022 95.40 95.58 95.36 95.40 1,506,948 -0.11(-0.11%)
Apr 21, 2022 95.29 95.51 95.08 95.51 1,753,660 +0.26(+0.27%)
Apr 20, 2022 95.13 95.29 95.10 95.25 2,329,207 +0.16(+0.16%)
Apr 19, 2022 95.21 95.24 95.03 95.09 1,241,667 -0.22(-0.23%)
Apr 18, 2022 95.38 95.38 95.28 95.31 1,320,711 -0.03(-0.03%)
Apr 14, 2022 95.21 95.36 95.14 95.34 1,270,926 +0.12(+0.12%)
Apr 13, 2022 95.38 95.47 95.22 95.22 1,477,389 -0.02(-0.02%)
Apr 12, 2022 95.28 95.42 95.23 95.24 1,668,203 +0.09(+0.10%)
Apr 11, 2022 94.90 95.15 94.87 95.15 1,322,541 +0.09(+0.10%)
Apr 08, 2022 94.87 95.08 94.85 95.06 779,738 +0.20(+0.21%)
Apr 07, 2022 94.93 94.98 94.79 94.86 1,995,609 +0.02(+0.02%)
Apr 06, 2022 94.90 94.93 94.59 94.84 2,409,148 -0.05(-0.05%)
Apr 05, 2022 95.08 95.17 94.85 94.88 2,918,542 -0.27(-0.29%)
Apr 04, 2022 95.16 95.20 95.07 95.16 1,145,395 +0.10(+0.11%)
Apr 01, 2022 95.13 95.25 95.03 95.06 2,105,535 -0.37(-0.38%)
Mar 31, 2022 95.65 95.75 95.37 95.42 2,425,877 -0.34(-0.35%)
Mar 30, 2022 95.63 95.80 95.61 95.76 2,086,471 +0.15(+0.16%)
Mar 29, 2022 95.59 95.71 95.50 95.61 1,561,001 -0.32(-0.33%)
Mar 28, 2022 96.07 96.11 95.85 95.92 1,557,060 -0.29(-0.30%)
Mar 25, 2022 96.22 96.32 96.08 96.22 4,330,767 -0.23(-0.24%)
Mar 24, 2022 96.64 96.70 96.40 96.44 2,296,410 -0.20(-0.21%)
Mar 23, 2022 96.33 96.64 96.30 96.64 1,267,077 +0.52(+0.54%)
Mar 22, 2022 96.32 96.34 96.11 96.12 1,603,216 -0.15(-0.16%)
Mar 21, 2022 96.47 96.62 96.18 96.28 1,395,750 -0.30(-0.31%)
Mar 18, 2022 96.57 96.82 96.46 96.58 1,583,557 -0.16(-0.17%)
Mar 17, 2022 96.24 96.75 96.20 96.74 1,243,638 +0.76(+0.80%)
Mar 16, 2022 96.30 96.39 95.66 95.98 2,502,726 -0.44(-0.45%)
Mar 15, 2022 96.62 96.63 96.37 96.42 2,317,080 -0.25(-0.25%)
Mar 14, 2022 96.82 96.82 96.62 96.66 2,164,423 -0.42(-0.43%)
Mar 11, 2022 96.87 97.10 96.82 97.08 2,857,487 +0.34(+0.35%)
Mar 10, 2022 96.47 96.84 96.34 96.74 2,011,989 +0.18(+0.19%)
Mar 09, 2022 96.61 96.84 96.32 96.56 2,080,676 -0.44(-0.45%)
Mar 08, 2022 97.00 97.09 96.72 97.00 2,157,134 +0.17(+0.18%)
Mar 07, 2022 96.59 96.85 96.55 96.82 1,833,725 +0.24(+0.24%)
Mar 04, 2022 96.46 96.79 96.41 96.59 1,131,099 +0.38(+0.40%)
Mar 03, 2022 96.43 96.52 96.19 96.21 1,689,632 -0.27(-0.28%)
Mar 02, 2022 96.71 96.71 96.41 96.48 1,242,390 -0.18(-0.19%)
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.