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

TIPS Bond Ishares ETF (NY: TIP )

106.58 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 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 (%)
Nov 30, 2020 109.61 109.75 109.50 109.68 3,770,285 +0.12(+0.11%)
Nov 27, 2020 109.37 109.56 109.37 109.56 1,170,403 +0.27(+0.25%)
Nov 25, 2020 109.25 109.36 109.20 109.29 1,205,213 +0.18(+0.17%)
Nov 24, 2020 109.07 109.15 109.00 109.11 1,916,087 +0.04(+0.03%)
Nov 23, 2020 109.09 109.14 109.00 109.07 1,534,493 -0.09(-0.08%)
Nov 20, 2020 109.00 109.17 108.96 109.16 1,311,142 +0.24(+0.22%)
Nov 19, 2020 108.90 109.01 108.76 108.91 4,720,614 +0.11(+0.10%)
Nov 18, 2020 108.88 108.95 108.67 108.80 1,597,498 +0.03(+0.03%)
Nov 17, 2020 108.71 108.79 108.65 108.77 1,510,160 +0.18(+0.17%)
Nov 16, 2020 108.71 108.80 108.54 108.58 3,170,750 -0.15(-0.14%)
Nov 13, 2020 108.84 108.84 108.64 108.73 1,570,604 -0.01(-0.01%)
Nov 12, 2020 108.62 108.75 108.55 108.74 1,990,176 +0.30(+0.28%)
Nov 11, 2020 108.35 108.44 108.28 108.44 1,508,855 +0.19(+0.18%)
Nov 10, 2020 108.18 108.43 108.13 108.25 3,044,651 +0.10(+0.10%)
Nov 09, 2020 108.11 108.17 107.86 108.14 3,729,562 -0.31(-0.29%)
Nov 06, 2020 108.71 108.71 108.42 108.45 2,876,905 -0.50(-0.45%)
Nov 05, 2020 108.95 109.03 108.84 108.95 4,584,123 +0.09(+0.08%)
Nov 04, 2020 108.97 109.03 108.75 108.86 5,520,860 +0.18(+0.17%)
Nov 03, 2020 108.70 108.70 108.42 108.68 6,024,286 -0.09(-0.08%)
Nov 02, 2020 108.66 108.84 108.62 108.77 7,655,966 +0.40(+0.37%)
Oct 30, 2020 108.70 108.74 108.31 108.37 3,848,447 -0.33(-0.30%)
Oct 29, 2020 109.01 109.01 108.68 108.70 3,118,256 -0.37(-0.34%)
Oct 28, 2020 109.16 109.17 108.98 109.07 2,629,802 -0.14(-0.13%)
Oct 27, 2020 109.14 109.24 109.14 109.21 1,757,955 +0.22(+0.20%)
Oct 26, 2020 109.02 109.06 108.90 108.99 2,468,103 +0.09(+0.08%)
Oct 23, 2020 108.79 108.93 108.73 108.91 3,289,721 +0.13(+0.12%)
Oct 22, 2020 108.95 108.95 108.74 108.78 2,908,630 -0.16(-0.15%)
Oct 21, 2020 109.04 109.08 108.93 108.94 1,869,388 -0.03(-0.03%)
Oct 20, 2020 109.08 109.13 108.92 108.97 2,329,543 -0.09(-0.09%)
Oct 19, 2020 109.22 109.26 109.07 109.07 1,823,001 -0.26(-0.24%)
Oct 16, 2020 109.35 109.40 109.25 109.33 1,697,324 +0.04(+0.04%)
Oct 15, 2020 109.36 109.36 109.23 109.29 1,066,663 -0.03(-0.03%)
Oct 14, 2020 109.46 109.47 109.25 109.32 1,311,896 +0.00(+0.00%)
Oct 13, 2020 109.29 109.44 109.26 109.32 2,035,024 +0.00(+0.00%)
Oct 12, 2020 109.20 109.33 109.17 109.32 1,460,251 +0.07(+0.06%)
Oct 09, 2020 109.20 109.27 109.04 109.25 2,210,173 +0.03(+0.03%)
Oct 08, 2020 108.99 109.22 108.93 109.22 2,222,160 +0.43(+0.40%)
Oct 07, 2020 108.82 108.87 108.70 108.78 1,723,172 -0.01(-0.01%)
Oct 06, 2020 108.86 108.98 108.65 108.79 2,524,630 +0.02(+0.02%)
Oct 05, 2020 109.09 109.09 108.76 108.78 3,091,599 -0.33(-0.30%)
Oct 02, 2020 109.12 109.17 109.01 109.11 3,605,543 +0.02(+0.02%)
Oct 01, 2020 109.10 109.29 108.97 109.09 12,336,700 -0.02(-0.02%)
Sep 30, 2020 109.45 109.45 109.10 109.11 7,223,771 -0.33(-0.30%)
Sep 29, 2020 109.34 109.50 109.29 109.44 1,324,005 +0.18(+0.17%)
Sep 28, 2020 109.15 109.27 109.09 109.25 2,575,133 +0.22(+0.21%)
Sep 25, 2020 108.85 109.03 108.80 109.03 3,195,681 +0.15(+0.14%)
Sep 24, 2020 108.80 108.90 108.75 108.88 3,931,563 +0.08(+0.07%)
Sep 23, 2020 108.94 109.00 108.74 108.81 2,921,062 -0.11(-0.10%)
Sep 22, 2020 108.90 109.01 108.79 108.92 3,085,456 +0.03(+0.03%)
Sep 21, 2020 109.09 109.17 108.86 108.88 4,807,076 -0.20(-0.18%)
Sep 18, 2020 109.25 109.26 109.07 109.08 1,521,145 -0.09(-0.09%)
Sep 17, 2020 109.14 109.21 108.98 109.18 2,260,483 +0.06(+0.05%)
Sep 16, 2020 109.25 109.38 109.08 109.12 2,626,098 +0.00(+0.00%)
Sep 15, 2020 109.04 109.19 109.02 109.12 2,084,204 +0.08(+0.07%)
Sep 14, 2020 109.10 109.20 108.96 109.04 1,681,258 -0.07(-0.06%)
Sep 11, 2020 109.19 109.25 109.05 109.11 1,895,287 -0.06(-0.06%)
Sep 10, 2020 109.07 109.18 108.94 109.17 2,139,210 +0.10(+0.09%)
Sep 09, 2020 109.24 109.38 108.95 109.07 2,332,899 +0.06(+0.06%)
Sep 08, 2020 108.96 109.15 108.96 109.01 2,111,951 +0.10(+0.09%)
Sep 04, 2020 109.31 109.31 108.77 108.91 2,374,819 -0.34(-0.31%)
Sep 03, 2020 109.52 109.55 109.16 109.25 3,091,099 -0.38(-0.35%)
Sep 02, 2020 109.74 109.78 109.50 109.62 3,782,532 +0.04(+0.04%)
Sep 01, 2020 109.57 109.72 109.39 109.58 4,128,413 +0.06(+0.06%)
Aug 31, 2020 109.24 109.67 109.17 109.52 3,835,231 +0.49(+0.45%)
Aug 28, 2020 109.03 109.20 108.87 109.03 2,960,437 +0.34(+0.32%)
Aug 27, 2020 109.05 109.07 108.60 108.69 2,092,441 -0.43(-0.39%)
Aug 26, 2020 108.95 109.14 108.82 109.12 1,526,018 +0.22(+0.20%)
Aug 25, 2020 108.80 108.97 108.59 108.90 2,537,033 -0.03(-0.03%)
Aug 24, 2020 109.01 109.09 108.90 108.94 2,335,198 +0.22(+0.20%)
Aug 21, 2020 108.51 108.72 108.42 108.72 2,352,906 +0.37(+0.34%)
Aug 20, 2020 108.56 108.81 108.10 108.35 1,913,348 -0.10(-0.10%)
Aug 19, 2020 109.00 109.12 108.41 108.45 2,331,468 -0.33(-0.30%)
Aug 18, 2020 108.51 108.79 108.45 108.78 1,609,636 +0.48(+0.45%)
Aug 17, 2020 108.23 108.36 108.16 108.30 1,840,439 +0.23(+0.21%)
Aug 14, 2020 108.23 108.26 108.06 108.06 2,385,022 -0.18(-0.17%)
Aug 13, 2020 108.59 108.72 108.21 108.25 2,179,286 -0.28(-0.25%)
Aug 12, 2020 108.54 108.63 108.36 108.52 2,669,198 +0.07(+0.06%)
Aug 11, 2020 108.50 108.53 108.31 108.45 3,024,489 -0.24(-0.22%)
Aug 10, 2020 109.01 109.03 108.66 108.69 1,962,069 -0.13(-0.12%)
Aug 07, 2020 109.19 109.19 108.76 108.82 2,558,585 -0.29(-0.27%)
Aug 06, 2020 109.24 109.43 109.05 109.12 2,198,087 +0.12(+0.11%)
Aug 05, 2020 108.91 109.07 108.90 109.00 2,063,747 +0.05(+0.05%)
Aug 04, 2020 108.90 109.00 108.80 108.94 1,781,374 +0.24(+0.22%)
Aug 03, 2020 108.55 108.70 108.47 108.70 4,354,501 +0.15(+0.14%)
Jul 31, 2020 108.28 108.61 108.13 108.56 3,132,609 +0.32(+0.29%)
Jul 30, 2020 108.22 108.25 108.11 108.24 1,735,366 +0.11(+0.10%)
Jul 29, 2020 107.91 108.12 107.89 108.12 1,252,322 +0.25(+0.23%)
Jul 28, 2020 107.71 107.88 107.69 107.87 989,154 +0.20(+0.18%)
Jul 27, 2020 107.81 107.86 107.62 107.67 2,189,871 +0.00(+0.00%)
Jul 24, 2020 107.69 107.79 107.64 107.67 1,354,190 -0.03(-0.02%)
Jul 23, 2020 107.81 107.87 107.58 107.70 2,858,638 +0.05(+0.05%)
Jul 22, 2020 107.93 107.93 107.65 107.65 1,849,727 +0.00(+0.00%)
Jul 21, 2020 107.60 107.70 107.51 107.65 1,236,550 +0.24(+0.23%)
Jul 20, 2020 107.51 107.60 107.34 107.41 1,789,856 +0.15(+0.14%)
Jul 17, 2020 107.18 107.26 107.10 107.26 1,227,583 +0.20(+0.18%)
Jul 16, 2020 107.03 107.11 106.94 107.06 1,102,433 +0.22(+0.20%)
Jul 15, 2020 106.82 107.01 106.80 106.85 1,273,453 -0.06(-0.06%)
Jul 14, 2020 107.03 107.16 106.88 106.91 1,203,050 +0.02(+0.02%)
Jul 13, 2020 106.52 106.89 106.44 106.89 1,206,916 +0.23(+0.22%)
Jul 10, 2020 106.82 106.86 106.63 106.66 964,629 -0.11(-0.10%)
Jul 09, 2020 106.56 106.88 106.52 106.77 1,354,405 +0.28(+0.26%)
Jul 08, 2020 106.56 106.68 106.49 106.49 1,418,124 -0.19(-0.18%)
Jul 07, 2020 106.70 106.78 106.47 106.68 1,331,231 +0.03(+0.02%)
Jul 06, 2020 106.38 106.69 106.25 106.66 1,502,189 +0.21(+0.19%)
Jul 02, 2020 106.20 106.61 106.06 106.45 1,806,012 +0.29(+0.28%)
Jul 01, 2020 105.97 106.16 105.85 106.16 2,034,931 +0.07(+0.07%)
Jun 30, 2020 106.33 106.40 105.92 106.09 3,090,127 -0.17(-0.16%)
Jun 29, 2020 106.16 106.26 106.12 106.26 1,112,757 +0.12(+0.11%)
Jun 26, 2020 106.05 106.16 106.01 106.14 1,179,583 +0.18(+0.17%)
Jun 25, 2020 105.95 106.06 105.86 105.96 1,496,814 +0.09(+0.09%)
Jun 24, 2020 105.99 106.11 105.84 105.86 1,335,775 -0.15(-0.14%)
Jun 23, 2020 106.00 106.05 105.92 106.01 1,804,920 +0.06(+0.06%)
Jun 22, 2020 105.78 105.95 105.72 105.95 1,869,358 +0.27(+0.25%)
Jun 19, 2020 105.41 105.68 105.38 105.68 1,940,040 +0.21(+0.20%)
Jun 18, 2020 105.17 105.54 105.07 105.48 1,801,538 +0.47(+0.45%)
Jun 17, 2020 104.98 105.06 104.86 105.00 1,825,604 -0.07(-0.07%)
Jun 16, 2020 104.98 105.21 104.80 105.07 2,871,344 -0.05(-0.05%)
Jun 15, 2020 105.25 105.30 105.07 105.12 2,201,416 +0.04(+0.04%)
Jun 12, 2020 105.23 105.34 105.03 105.08 1,682,072 -0.29(-0.27%)
Jun 11, 2020 105.46 105.61 105.32 105.36 1,820,029 +0.04(+0.03%)
Jun 10, 2020 104.93 105.36 104.84 105.33 1,706,598 +0.80(+0.77%)
Jun 09, 2020 104.88 104.96 104.50 104.53 2,253,462 +0.10(+0.10%)
Jun 08, 2020 104.17 104.42 104.16 104.42 1,823,364 +0.22(+0.21%)
Jun 05, 2020 104.01 104.22 103.72 104.20 1,682,999 -0.01(-0.01%)
Jun 04, 2020 104.51 104.55 104.18 104.21 1,787,210 -0.40(-0.38%)
Jun 03, 2020 104.76 104.77 104.43 104.61 2,021,588 -0.34(-0.33%)
Jun 02, 2020 105.14 105.17 104.81 104.95 1,196,394 -0.23(-0.22%)
Jun 01, 2020 105.08 105.20 105.01 105.18 1,771,559 +0.13(+0.12%)
May 29, 2020 105.04 105.21 104.88 105.05 2,845,771 +0.04(+0.04%)
May 28, 2020 104.71 105.03 104.66 105.01 1,122,100 +0.33(+0.31%)
May 27, 2020 104.59 104.81 104.50 104.68 1,251,416 +0.10(+0.10%)
May 26, 2020 104.88 104.90 104.58 104.58 1,357,737 -0.39(-0.37%)
May 22, 2020 104.86 105.01 104.78 104.97 1,575,058 +0.06(+0.06%)
May 21, 2020 104.98 105.21 104.82 104.91 1,560,233 -0.11(-0.11%)
May 20, 2020 104.69 105.08 104.69 105.02 1,020,870 +0.31(+0.30%)
May 19, 2020 104.74 104.86 104.67 104.71 1,572,412 -0.12(-0.12%)
May 18, 2020 104.86 104.97 104.61 104.83 1,810,092 -0.01(-0.01%)
May 15, 2020 104.76 104.85 104.64 104.84 1,172,743 +0.18(+0.17%)
May 14, 2020 104.57 104.71 104.47 104.66 1,323,446 +0.12(+0.12%)
May 13, 2020 104.56 104.73 104.39 104.54 1,813,173 +0.09(+0.09%)
May 12, 2020 104.42 104.52 104.23 104.44 1,835,191 +0.09(+0.09%)
May 11, 2020 104.58 104.65 104.35 104.35 1,235,688 -0.36(-0.35%)
May 08, 2020 104.68 104.83 104.58 104.71 1,291,466 -0.03(-0.03%)
May 07, 2020 104.29 104.83 104.20 104.74 1,799,558 +0.66(+0.63%)
May 06, 2020 104.34 104.36 104.03 104.09 2,139,041 -0.51(-0.49%)
May 05, 2020 104.39 104.69 104.29 104.60 4,490,440 +0.12(+0.11%)
May 04, 2020 104.51 104.62 104.37 104.48 1,720,657 +0.10(+0.10%)
May 01, 2020 104.41 104.46 104.04 104.37 2,215,516 -0.00(-0.00%)
Apr 30, 2020 105.23 105.27 104.37 104.37 3,449,866 -0.78(-0.74%)
Apr 29, 2020 105.23 105.36 105.05 105.16 1,935,000 -0.13(-0.12%)
Apr 28, 2020 105.11 105.36 105.07 105.29 1,583,247 +0.36(+0.34%)
Apr 27, 2020 105.08 105.24 104.88 104.92 2,424,670 -0.21(-0.20%)
Apr 24, 2020 104.65 105.17 104.57 105.13 1,301,154 +0.59(+0.57%)
Apr 23, 2020 104.78 104.88 104.41 104.54 3,038,749 -0.06(-0.06%)
Apr 22, 2020 104.21 104.60 103.97 104.60 2,127,277 +0.63(+0.60%)
Apr 21, 2020 103.86 104.17 103.76 103.97 1,487,693 +0.53(+0.51%)
Apr 20, 2020 103.28 103.84 103.20 103.44 2,341,740 -0.32(-0.31%)
Apr 17, 2020 104.36 104.49 103.54 103.76 2,537,687 -0.50(-0.48%)
Apr 16, 2020 105.16 105.30 104.05 104.26 2,225,647 -0.91(-0.87%)
Apr 15, 2020 105.50 105.53 105.06 105.17 1,774,967 +0.11(+0.11%)
Apr 14, 2020 104.90 105.20 104.86 105.06 3,467,455 +0.31(+0.30%)
Apr 13, 2020 104.68 104.89 104.60 104.75 1,699,398 +0.19(+0.18%)
Apr 09, 2020 104.14 104.84 103.99 104.56 3,498,530 +1.02(+0.99%)
Apr 08, 2020 104.14 104.37 103.46 103.54 12,912,678 -0.71(-0.68%)
Apr 07, 2020 104.32 104.56 103.82 104.25 1,922,883 -0.07(-0.07%)
Apr 06, 2020 104.51 104.56 104.13 104.32 2,453,607 -0.07(-0.07%)
Apr 03, 2020 104.48 104.61 103.94 104.39 3,476,098 +0.91(+0.88%)
Apr 02, 2020 102.95 103.75 102.60 103.48 3,269,989 +1.56(+1.53%)
Apr 01, 2020 102.18 102.50 101.80 101.92 9,366,408 +0.62(+0.61%)
Mar 31, 2020 102.17 102.23 101.16 101.31 3,565,553 -0.36(-0.36%)
Mar 30, 2020 103.22 103.42 101.62 101.67 4,055,803 -1.64(-1.59%)
Mar 27, 2020 103.09 103.41 101.83 103.31 3,051,661 +0.34(+0.33%)
Mar 26, 2020 103.33 104.57 102.65 102.97 4,740,874 +0.52(+0.51%)
Mar 25, 2020 101.98 103.01 101.82 102.45 3,401,001 +0.98(+0.96%)
Mar 24, 2020 100.82 102.35 100.52 101.47 4,112,902 +0.06(+0.06%)
Mar 23, 2020 99.16 101.42 98.81 101.41 4,960,282 +1.87(+1.88%)
Mar 20, 2020 96.33 99.74 95.51 99.54 3,872,631 +4.24(+4.45%)
Mar 19, 2020 94.19 95.45 94.19 95.29 3,512,335 +1.81(+1.94%)
Mar 18, 2020 94.68 95.66 93.10 93.48 5,752,876 -1.16(-1.23%)
Mar 17, 2020 97.23 98.27 94.64 94.64 5,233,813 -2.72(-2.80%)
Mar 16, 2020 97.70 98.10 96.66 97.36 6,861,012 -0.68(-0.69%)
Mar 13, 2020 98.63 99.61 97.68 98.04 6,088,191 +0.39(+0.40%)
Mar 12, 2020 97.41 101.74 92.24 97.65 14,730,010 -0.23(-0.24%)
Mar 11, 2020 100.60 101.19 97.50 97.89 10,252,881 -2.27(-2.26%)
Mar 10, 2020 103.25 103.52 99.91 100.16 11,107,037 -2.95(-2.87%)
Mar 09, 2020 105.28 105.77 103.09 103.11 6,700,619 -2.17(-2.06%)
Mar 06, 2020 105.60 105.81 104.79 105.28 4,526,334 +0.70(+0.67%)
Mar 05, 2020 104.75 104.88 104.51 104.58 4,418,576 +0.33(+0.31%)
Mar 04, 2020 104.59 104.78 104.15 104.25 4,679,972 -0.16(-0.15%)
Mar 03, 2020 103.36 104.96 103.30 104.41 8,764,531 +1.05(+1.01%)
Mar 02, 2020 103.32 103.64 103.16 103.36 14,056,642 +0.24(+0.23%)
Feb 28, 2020 103.25 103.51 103.02 103.12 5,845,148 +0.16(+0.16%)
Feb 27, 2020 102.93 103.07 102.78 102.95 4,230,182 +0.30(+0.29%)
Feb 26, 2020 102.52 102.90 102.44 102.66 2,863,038 -0.05(-0.05%)
Feb 25, 2020 102.78 103.04 102.68 102.71 1,702,323 -0.17(-0.17%)
Feb 24, 2020 102.89 102.94 102.80 102.88 1,733,879 +0.47(+0.46%)
Feb 21, 2020 102.30 102.51 102.30 102.41 1,082,753 +0.19(+0.18%)
Feb 20, 2020 102.08 102.22 102.05 102.22 942,354 +0.20(+0.19%)
Feb 19, 2020 102.03 102.06 101.94 102.02 916,170 -0.04(-0.04%)
Feb 18, 2020 101.97 102.12 101.92 102.06 1,255,381 +0.22(+0.22%)
Feb 14, 2020 101.83 101.92 101.81 101.84 951,570 +0.08(+0.08%)
Feb 13, 2020 101.73 101.80 101.68 101.76 1,530,197 +0.21(+0.21%)
Feb 12, 2020 101.46 101.60 101.43 101.55 1,446,702 -0.10(-0.10%)
Feb 11, 2020 101.79 101.79 101.61 101.65 698,646 -0.30(-0.30%)
Feb 10, 2020 101.87 102.01 101.82 101.95 729,911 +0.16(+0.15%)
Feb 07, 2020 101.62 101.80 101.59 101.80 1,247,692 +0.41(+0.41%)
Feb 06, 2020 101.20 101.42 101.20 101.38 1,422,816 +0.19(+0.19%)
Feb 05, 2020 101.25 101.36 101.19 101.19 1,680,600 -0.30(-0.30%)
Feb 04, 2020 101.66 101.66 101.38 101.50 1,903,927 -0.44(-0.43%)
Feb 03, 2020 101.86 101.96 101.70 101.93 3,564,097 -0.24(-0.24%)
Jan 31, 2020 101.88 102.21 101.87 102.18 2,731,210 +0.44(+0.43%)
Jan 30, 2020 101.68 102.00 101.58 101.74 1,397,701 +0.11(+0.11%)
Jan 29, 2020 101.38 101.70 101.37 101.63 1,277,558 +0.37(+0.36%)
Jan 28, 2020 101.43 101.44 101.25 101.26 865,884 -0.15(-0.15%)
Jan 27, 2020 101.39 101.47 101.34 101.41 1,295,230 +0.23(+0.23%)
Jan 24, 2020 101.04 101.24 101.04 101.18 1,122,360 +0.22(+0.22%)
Jan 23, 2020 100.94 101.05 100.92 100.96 2,598,753 +0.21(+0.20%)
Jan 22, 2020 100.88 100.92 100.74 100.75 1,345,531 -0.07(-0.07%)
Jan 21, 2020 100.67 100.87 100.67 100.82 1,293,067 +0.33(+0.32%)
Jan 17, 2020 100.52 100.57 100.43 100.49 1,072,605 -0.16(-0.16%)
Jan 16, 2020 100.78 100.80 100.65 100.66 1,405,005 -0.16(-0.16%)
Jan 15, 2020 100.92 100.92 100.81 100.82 1,866,213 +0.08(+0.08%)
Jan 14, 2020 100.65 100.78 100.62 100.74 3,833,655 +0.14(+0.14%)
Jan 13, 2020 100.55 100.64 100.45 100.61 1,657,746 -0.02(-0.02%)
Jan 10, 2020 100.45 100.64 100.43 100.62 1,875,106 +0.30(+0.30%)
Jan 09, 2020 100.12 100.34 100.06 100.32 2,113,774 -0.01(-0.01%)
Jan 08, 2020 100.45 100.56 100.20 100.33 2,472,081 -0.09(-0.09%)
Jan 07, 2020 100.61 100.63 100.43 100.43 944,431 -0.31(-0.31%)
Jan 06, 2020 101.13 101.13 100.69 100.73 1,069,103 -0.26(-0.26%)
Jan 03, 2020 100.89 101.12 100.84 100.99 1,467,971 +0.46(+0.46%)
Jan 02, 2020 100.35 100.57 100.35 100.53 2,506,118 +0.49(+0.49%)
Dec 31, 2019 99.96 100.19 99.93 100.04 1,488,013 -0.10(-0.10%)
Dec 30, 2019 99.95 100.14 99.89 100.14 1,086,720 +0.03(+0.03%)
Dec 27, 2019 100.06 100.15 100.06 100.11 766,612 +0.03(+0.03%)
Dec 26, 2019 100.01 100.09 99.94 100.07 449,549 +0.07(+0.07%)
Dec 24, 2019 99.78 100.06 99.76 100.00 397,114 +0.12(+0.12%)
Dec 23, 2019 100.05 100.06 99.81 99.88 1,243,954 -0.17(-0.17%)
Dec 20, 2019 100.11 100.18 100.03 100.06 1,419,380 -0.05(-0.05%)
Dec 19, 2019 99.84 100.23 99.79 100.11 1,642,950 +0.16(+0.16%)
Dec 18, 2019 100.02 100.08 99.90 99.95 1,489,389 -0.11(-0.11%)
Dec 17, 2019 99.92 100.06 99.89 100.06 1,880,468 +0.14(+0.14%)
Dec 16, 2019 100.02 100.08 99.87 99.92 994,685 -0.23(-0.23%)
Dec 13, 2019 99.84 100.17 99.66 100.15 1,275,845 +0.40(+0.40%)
Dec 12, 2019 100.13 100.20 99.56 99.75 1,679,252 -0.49(-0.49%)
Dec 11, 2019 100.08 100.27 100.02 100.24 1,003,820 +0.35(+0.35%)
Dec 10, 2019 99.95 99.97 99.77 99.89 504,668 -0.03(-0.03%)
Dec 09, 2019 100.03 100.07 99.86 99.91 575,206 +0.03(+0.03%)
Dec 06, 2019 99.76 99.93 99.71 99.89 611,388 -0.07(-0.07%)
Dec 05, 2019 99.89 100.00 99.84 99.95 792,833 -0.15(-0.15%)
Dec 04, 2019 100.06 100.18 99.97 100.10 902,205 -0.07(-0.07%)
Dec 03, 2019 99.82 100.29 99.82 100.17 1,602,154 +0.62(+0.62%)
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.