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

TIPS Bond Ishares ETF (NY: TIP )

106.78 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 28, 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 (%)
May 31, 2024 105.45 105.56 105.29 105.54 1,888,135 +0.42(+0.39%)
May 30, 2024 105.00 105.16 105.00 105.12 1,066,836 +0.41(+0.39%)
May 29, 2024 104.77 104.79 104.51 104.72 1,904,753 -0.25(-0.24%)
May 28, 2024 105.43 105.45 104.95 104.97 1,849,921 -0.32(-0.30%)
May 24, 2024 105.12 105.34 105.12 105.28 599,459 +0.13(+0.12%)
May 23, 2024 105.62 105.62 105.08 105.15 1,429,174 -0.41(-0.38%)
May 22, 2024 105.42 105.63 105.42 105.56 2,211,738 -0.02(-0.02%)
May 21, 2024 105.62 105.67 105.55 105.58 1,848,015 +0.20(+0.19%)
May 20, 2024 105.32 105.45 105.30 105.38 2,872,939 -0.04(-0.04%)
May 17, 2024 105.44 105.57 105.41 105.42 2,126,218 -0.10(-0.09%)
May 16, 2024 105.74 105.75 105.52 105.52 1,508,899 -0.15(-0.14%)
May 15, 2024 105.46 105.76 105.38 105.67 2,737,456 +0.53(+0.51%)
May 14, 2024 104.99 105.16 104.94 105.13 1,627,202 +0.20(+0.19%)
May 13, 2024 105.03 105.08 104.89 104.94 1,509,531 +0.04(+0.04%)
May 10, 2024 105.00 105.06 104.83 104.90 1,943,228 -0.17(-0.16%)
May 09, 2024 104.69 105.09 104.69 105.06 2,069,583 +0.38(+0.36%)
May 08, 2024 104.70 104.79 104.64 104.69 1,524,645 -0.12(-0.11%)
May 07, 2024 105.13 105.13 104.76 104.81 2,111,659 -0.02(-0.02%)
May 06, 2024 104.79 104.88 104.70 104.83 1,038,687 +0.05(+0.05%)
May 03, 2024 104.88 104.97 104.52 104.78 2,414,523 +0.53(+0.51%)
May 02, 2024 103.90 104.32 103.88 104.24 2,116,002 +0.38(+0.36%)
May 01, 2024 103.88 104.21 103.53 103.87 3,223,355 +0.17(+0.17%)
Apr 30, 2024 103.88 104.00 103.66 103.70 3,295,668 -0.50(-0.48%)
Apr 29, 2024 104.10 104.28 104.05 104.20 1,357,456 +0.26(+0.25%)
Apr 26, 2024 103.87 104.07 103.87 103.94 1,407,002 +0.26(+0.26%)
Apr 25, 2024 103.45 103.73 103.42 103.68 2,460,315 -0.16(-0.15%)
Apr 24, 2024 103.89 103.93 103.68 103.83 2,005,759 -0.22(-0.21%)
Apr 23, 2024 103.83 104.22 103.76 104.05 2,282,759 +0.10(+0.09%)
Apr 22, 2024 103.75 103.99 103.75 103.95 1,588,799 +0.01(+0.01%)
Apr 19, 2024 103.99 104.08 103.90 103.94 1,511,003 +0.16(+0.15%)
Apr 18, 2024 103.89 103.90 103.62 103.78 1,518,310 -0.14(-0.13%)
Apr 17, 2024 103.64 104.00 103.62 103.92 2,612,783 +0.40(+0.39%)
Apr 16, 2024 103.63 103.78 103.48 103.52 4,190,335 -0.42(-0.41%)
Apr 15, 2024 103.89 103.94 103.62 103.94 1,825,609 -0.33(-0.32%)
Apr 12, 2024 104.37 104.55 104.28 104.28 5,970,928 +0.36(+0.35%)
Apr 11, 2024 104.20 104.23 103.81 103.91 5,316,502 -0.09(-0.08%)
Apr 10, 2024 104.51 104.58 103.99 104.00 2,233,142 -1.01(-0.96%)
Apr 09, 2024 104.94 105.06 104.89 105.01 1,332,629 +0.28(+0.26%)
Apr 08, 2024 104.65 104.79 104.57 104.74 1,862,562 -0.04(-0.04%)
Apr 05, 2024 104.91 105.10 104.77 104.78 1,637,290 -0.44(-0.42%)
Apr 04, 2024 105.00 105.23 104.80 105.22 2,005,924 +0.39(+0.37%)
Apr 03, 2024 104.53 104.85 104.45 104.83 1,420,901 +0.00(+0.00%)
Apr 02, 2024 104.58 104.85 104.42 104.83 1,933,222 +0.03(+0.03%)
Apr 01, 2024 105.16 105.17 104.77 104.80 1,668,809 -0.68(-0.65%)
Mar 28, 2024 105.26 105.62 105.26 105.48 2,176,885 +0.04(+0.04%)
Mar 27, 2024 105.23 105.52 105.22 105.44 1,790,250 +0.32(+0.31%)
Mar 26, 2024 105.11 105.22 105.00 105.12 949,261 +0.03(+0.03%)
Mar 25, 2024 105.39 105.40 105.07 105.09 1,937,488 -0.33(-0.32%)
Mar 22, 2024 105.55 105.55 105.36 105.42 2,429,368 +0.36(+0.35%)
Mar 21, 2024 105.25 105.31 104.97 105.06 2,380,395 +0.19(+0.18%)
Mar 20, 2024 104.52 104.90 104.46 104.87 1,790,887 +0.41(+0.39%)
Mar 19, 2024 104.46 104.67 104.41 104.46 1,545,808 +0.15(+0.14%)
Mar 18, 2024 104.41 104.45 104.24 104.31 1,942,974 -0.10(-0.09%)
Mar 15, 2024 104.53 104.60 104.41 104.41 1,311,963 -0.07(-0.07%)
Mar 14, 2024 104.87 104.87 104.43 104.48 1,990,064 -0.64(-0.61%)
Mar 13, 2024 105.24 105.29 105.05 105.12 1,727,089 -0.15(-0.14%)
Mar 12, 2024 105.43 105.46 105.24 105.26 2,423,299 -0.21(-0.20%)
Mar 11, 2024 105.70 105.70 105.44 105.47 1,964,185 -0.19(-0.18%)
Mar 08, 2024 105.73 105.85 105.60 105.66 1,337,875 +0.09(+0.08%)
Mar 07, 2024 105.72 105.73 105.43 105.57 2,051,637 -0.06(-0.06%)
Mar 06, 2024 105.67 105.88 105.56 105.63 2,985,447 +0.04(+0.04%)
Mar 05, 2024 105.42 105.67 105.33 105.59 1,540,608 +0.48(+0.46%)
Mar 04, 2024 104.93 105.13 104.91 105.11 1,891,226 -0.09(-0.08%)
Mar 01, 2024 104.69 105.22 104.51 105.19 3,003,680 +0.39(+0.37%)
Feb 29, 2024 104.57 104.81 104.56 104.80 6,372,018 +0.32(+0.31%)
Feb 28, 2024 104.28 104.50 104.24 104.48 1,512,910 +0.33(+0.32%)
Feb 27, 2024 104.28 104.40 104.11 104.14 2,832,757 -0.13(-0.12%)
Feb 26, 2024 104.33 104.34 104.11 104.27 1,439,508 -0.04(-0.04%)
Feb 23, 2024 104.02 104.43 104.02 104.31 1,181,740 +0.27(+0.25%)
Feb 22, 2024 104.12 104.35 103.87 104.05 5,616,133 -0.14(-0.13%)
Feb 21, 2024 104.33 104.39 104.08 104.18 1,805,280 -0.12(-0.11%)
Feb 20, 2024 104.32 104.44 104.27 104.30 1,032,450 +0.05(+0.05%)
Feb 16, 2024 104.11 104.28 104.08 104.25 1,083,039 -0.11(-0.10%)
Feb 15, 2024 104.51 104.56 104.35 104.36 1,928,688 +0.13(+0.12%)
Feb 14, 2024 104.05 104.35 104.05 104.23 1,636,072 +0.44(+0.43%)
Feb 13, 2024 103.99 104.11 103.78 103.79 1,803,379 -0.67(-0.64%)
Feb 12, 2024 104.43 104.49 104.28 104.46 1,155,422 +0.04(+0.04%)
Feb 09, 2024 104.40 104.57 104.36 104.42 1,534,249 -0.15(-0.14%)
Feb 08, 2024 104.53 104.67 104.45 104.57 1,633,258 -0.08(-0.07%)
Feb 07, 2024 104.72 104.93 104.64 104.64 1,516,972 -0.20(-0.19%)
Feb 06, 2024 104.60 105.01 104.59 104.84 2,203,188 +0.35(+0.34%)
Feb 05, 2024 104.69 104.79 104.42 104.49 1,904,154 -0.59(-0.56%)
Feb 02, 2024 105.23 105.36 104.88 105.08 3,126,249 -1.02(-0.96%)
Feb 01, 2024 106.20 106.59 106.01 106.10 3,020,877 +0.19(+0.18%)
Jan 31, 2024 105.55 105.92 105.40 105.91 9,129,857 +0.69(+0.65%)
Jan 30, 2024 105.32 105.42 105.08 105.22 2,191,432 -0.05(-0.05%)
Jan 29, 2024 105.08 105.36 105.02 105.27 1,298,973 +0.46(+0.44%)
Jan 26, 2024 104.94 104.94 104.73 104.81 1,737,514 -0.10(-0.09%)
Jan 25, 2024 104.85 104.94 104.70 104.91 1,749,244 +0.35(+0.34%)
Jan 24, 2024 105.00 105.02 104.55 104.56 1,305,778 -0.25(-0.23%)
Jan 23, 2024 104.70 104.85 104.60 104.80 1,213,873 -0.34(-0.33%)
Jan 22, 2024 105.10 105.27 105.07 105.15 1,469,608 +0.05(+0.05%)
Jan 19, 2024 104.95 105.10 104.75 105.10 1,488,612 +0.08(+0.08%)
Jan 18, 2024 105.00 105.10 104.83 105.02 5,651,824 +0.03(+0.03%)
Jan 17, 2024 104.97 105.09 104.83 104.99 2,986,915 -0.32(-0.31%)
Jan 16, 2024 105.57 105.69 105.18 105.31 2,426,919 -0.54(-0.51%)
Jan 12, 2024 105.67 105.90 105.61 105.85 1,773,058 +0.45(+0.43%)
Jan 11, 2024 105.13 105.44 105.02 105.40 2,395,088 +0.56(+0.53%)
Jan 10, 2024 105.11 105.14 104.82 104.84 1,453,401 -0.09(-0.08%)
Jan 09, 2024 105.00 105.22 104.93 104.93 1,563,654 -0.21(-0.20%)
Jan 08, 2024 104.76 105.29 104.76 105.14 1,424,995 +0.28(+0.27%)
Jan 05, 2024 104.86 105.32 104.76 104.85 2,077,953 -0.23(-0.22%)
Jan 04, 2024 105.13 105.20 105.01 105.09 1,932,354 -0.49(-0.47%)
Jan 03, 2024 105.03 105.60 104.99 105.58 1,955,860 +0.17(+0.16%)
Jan 02, 2024 105.23 105.48 105.14 105.41 2,683,976 -0.15(-0.14%)
Dec 29, 2023 105.45 105.83 105.43 105.56 5,253,824 -0.13(-0.12%)
Dec 28, 2023 105.88 106.10 105.66 105.69 2,048,261 -0.34(-0.32%)
Dec 27, 2023 105.79 106.07 105.73 106.03 1,499,315 +0.48(+0.46%)
Dec 26, 2023 105.51 105.63 105.46 105.55 1,330,973 +0.06(+0.06%)
Dec 22, 2023 105.83 105.84 105.39 105.49 1,209,556 -0.21(-0.19%)
Dec 21, 2023 105.88 105.97 105.55 105.70 4,883,695 -0.18(-0.17%)
Dec 20, 2023 105.70 105.90 105.52 105.87 1,876,952 +0.42(+0.40%)
Dec 19, 2023 105.51 105.71 105.38 105.45 1,654,453 +0.07(+0.07%)
Dec 18, 2023 105.53 105.57 105.38 105.38 1,637,594 -0.31(-0.30%)
Dec 15, 2023 105.47 105.77 105.42 105.70 3,243,479 -0.18(-0.17%)
Dec 14, 2023 105.56 106.12 105.55 105.87 5,039,244 +1.15(+1.10%)
Dec 13, 2023 103.41 104.74 103.36 104.72 2,829,706 +1.40(+1.36%)
Dec 12, 2023 103.26 103.41 103.15 103.32 1,894,824 -0.06(-0.06%)
Dec 11, 2023 103.33 103.40 103.09 103.38 1,933,037 -0.22(-0.21%)
Dec 08, 2023 103.34 103.61 103.22 103.59 1,687,723 -0.13(-0.12%)
Dec 07, 2023 103.68 104.00 103.68 103.72 3,010,739 -0.09(-0.09%)
Dec 06, 2023 103.65 103.89 103.58 103.81 3,322,063 +0.11(+0.10%)
Dec 05, 2023 103.45 103.86 103.45 103.70 11,109,450 +0.56(+0.54%)
Dec 04, 2023 103.25 103.38 103.05 103.14 2,569,877 -0.43(-0.42%)
Dec 01, 2023 102.91 103.63 102.91 103.58 5,544,204 +0.53(+0.51%)
Nov 30, 2023 103.05 103.13 102.83 103.05 6,426,462 -0.19(-0.18%)
Nov 29, 2023 103.05 103.31 102.97 103.23 3,692,381 +0.41(+0.40%)
Nov 28, 2023 102.25 102.85 102.24 102.82 3,308,741 +0.40(+0.39%)
Nov 27, 2023 102.27 102.43 102.13 102.42 2,278,274 +0.33(+0.33%)
Nov 24, 2023 102.24 102.29 102.07 102.09 508,566 -0.43(-0.42%)
Nov 22, 2023 102.47 102.54 102.19 102.52 1,424,414 +0.10(+0.10%)
Nov 21, 2023 102.53 102.60 102.17 102.42 7,197,978 -0.22(-0.21%)
Nov 20, 2023 102.18 102.66 102.17 102.64 1,542,934 +0.30(+0.30%)
Nov 17, 2023 102.41 102.45 102.16 102.33 2,116,776 +0.11(+0.11%)
Nov 16, 2023 102.06 102.36 102.06 102.23 2,592,930 +0.37(+0.37%)
Nov 15, 2023 101.95 101.96 101.65 101.85 2,407,251 -0.44(-0.43%)
Nov 14, 2023 102.29 102.51 102.16 102.29 2,852,310 +0.83(+0.82%)
Nov 13, 2023 101.20 101.49 101.09 101.46 1,357,340 -0.07(-0.07%)
Nov 10, 2023 101.71 101.75 101.43 101.53 2,983,623 +0.04(+0.04%)
Nov 09, 2023 102.16 102.21 101.42 101.49 2,376,369 -0.86(-0.84%)
Nov 08, 2023 102.06 102.37 102.02 102.35 1,873,433 +0.22(+0.22%)
Nov 07, 2023 101.98 102.26 101.93 102.13 1,633,624 +0.27(+0.27%)
Nov 06, 2023 101.95 102.00 101.71 101.85 2,404,521 -0.26(-0.26%)
Nov 03, 2023 102.33 102.50 102.09 102.12 3,622,207 +0.52(+0.51%)
Nov 02, 2023 101.70 101.86 101.42 101.60 2,929,324 +0.46(+0.45%)
Nov 01, 2023 100.42 101.17 100.37 101.14 3,311,869 +0.87(+0.87%)
Oct 31, 2023 100.56 100.69 100.24 100.27 5,351,283 -0.25(-0.25%)
Oct 30, 2023 100.32 100.62 100.24 100.52 1,622,158 -0.16(-0.15%)
Oct 27, 2023 100.48 100.69 100.31 100.67 2,707,759 +0.15(+0.15%)
Oct 26, 2023 100.10 100.56 100.05 100.53 1,991,037 +0.54(+0.54%)
Oct 25, 2023 100.09 100.13 99.87 99.99 2,322,685 -0.42(-0.42%)
Oct 24, 2023 100.24 100.44 100.02 100.41 3,245,694 +0.09(+0.09%)
Oct 23, 2023 99.93 100.40 99.80 100.32 2,698,522 +0.02(+0.02%)
Oct 20, 2023 100.15 100.41 100.09 100.30 3,385,025 +0.30(+0.30%)
Oct 19, 2023 99.86 100.35 99.86 100.00 12,323,608 -0.09(-0.09%)
Oct 18, 2023 100.24 100.35 99.91 100.09 1,615,241 -0.22(-0.21%)
Oct 17, 2023 100.24 100.43 100.08 100.30 1,979,657 -0.49(-0.48%)
Oct 16, 2023 100.71 100.84 100.61 100.79 1,577,286 -0.29(-0.29%)
Oct 13, 2023 101.22 101.29 100.97 101.08 2,526,262 +0.65(+0.65%)
Oct 12, 2023 100.98 101.06 100.28 100.43 2,924,770 -0.64(-0.64%)
Oct 11, 2023 100.92 101.10 100.80 101.07 2,160,211 +0.45(+0.45%)
Oct 10, 2023 100.31 100.75 100.22 100.63 3,804,302 +0.04(+0.04%)
Oct 09, 2023 100.13 100.64 100.06 100.59 1,460,005 +0.99(+0.99%)
Oct 06, 2023 99.29 99.86 99.23 99.60 2,219,551 -0.36(-0.36%)
Oct 05, 2023 100.17 100.23 99.95 99.96 2,341,003 -0.15(-0.15%)
Oct 04, 2023 99.90 100.15 99.78 100.11 2,711,502 +0.44(+0.44%)
Oct 03, 2023 100.16 100.28 99.63 99.67 5,131,109 -0.71(-0.71%)
Oct 02, 2023 100.69 100.81 100.32 100.38 6,831,359 -0.61(-0.61%)
Sep 29, 2023 101.46 101.58 100.89 101.00 5,832,542 -0.20(-0.20%)
Sep 28, 2023 100.58 101.22 100.38 101.20 1,755,966 +0.52(+0.51%)
Sep 27, 2023 101.07 101.15 100.49 100.68 2,197,791 -0.17(-0.16%)
Sep 26, 2023 101.16 101.20 100.77 100.85 2,268,396 -0.25(-0.25%)
Sep 25, 2023 101.36 101.28 101.10 101.10 1,828,149 -0.77(-0.75%)
Sep 22, 2023 101.62 101.97 101.57 101.87 1,686,063 +0.35(+0.34%)
Sep 21, 2023 101.65 101.79 101.49 101.52 6,415,911 -0.53(-0.52%)
Sep 20, 2023 102.45 102.59 102.06 102.06 1,867,534 -0.22(-0.21%)
Sep 19, 2023 102.43 102.53 102.26 102.27 2,375,482 -0.29(-0.28%)
Sep 18, 2023 102.32 102.58 102.29 102.56 1,562,451 +0.22(+0.21%)
Sep 15, 2023 102.43 102.54 102.31 102.35 1,871,353 -0.25(-0.25%)
Sep 14, 2023 102.77 102.85 102.52 102.60 1,866,905 -0.16(-0.16%)
Sep 13, 2023 102.65 102.89 102.63 102.77 2,391,189 +0.14(+0.13%)
Sep 12, 2023 102.61 102.68 102.56 102.63 1,632,187 +0.05(+0.05%)
Sep 11, 2023 102.48 102.64 102.43 102.58 1,705,015 -0.10(-0.10%)
Sep 08, 2023 102.69 102.86 102.62 102.68 1,950,602 +0.23(+0.23%)
Sep 07, 2023 102.30 102.48 102.25 102.45 1,291,298 +0.37(+0.36%)
Sep 06, 2023 102.41 102.45 102.04 102.08 2,092,710 -0.16(-0.15%)
Sep 05, 2023 102.42 102.43 102.13 102.23 2,053,557 -0.20(-0.20%)
Sep 01, 2023 102.91 102.92 102.41 102.44 1,742,859 -0.53(-0.52%)
Aug 31, 2023 102.85 103.03 102.78 102.97 6,250,954 +0.21(+0.21%)
Aug 30, 2023 102.94 103.00 102.73 102.75 1,793,687 -0.16(-0.15%)
Aug 29, 2023 102.22 102.98 102.22 102.91 2,350,229 +0.50(+0.49%)
Aug 28, 2023 102.51 102.52 102.28 102.41 1,453,392 +0.06(+0.06%)
Aug 25, 2023 102.28 102.57 102.05 102.35 3,607,299 -0.02(-0.02%)
Aug 24, 2023 102.58 102.75 102.22 102.37 9,392,185 -0.47(-0.45%)
Aug 23, 2023 102.31 102.83 102.31 102.83 5,596,247 +0.92(+0.91%)
Aug 22, 2023 101.75 101.93 101.70 101.91 1,391,686 +0.17(+0.17%)
Aug 21, 2023 101.66 101.75 101.51 101.74 1,545,022 -0.27(-0.27%)
Aug 18, 2023 101.95 102.24 101.94 102.01 1,474,129 +0.17(+0.17%)
Aug 17, 2023 101.96 102.02 101.65 101.83 2,233,701 -0.03(-0.03%)
Aug 16, 2023 102.15 102.31 101.85 101.86 2,263,989 -0.30(-0.29%)
Aug 15, 2023 102.42 102.63 102.15 102.16 1,664,375 -0.32(-0.31%)
Aug 14, 2023 102.68 102.75 102.45 102.48 1,739,489 -0.21(-0.21%)
Aug 11, 2023 102.69 102.93 102.65 102.70 2,026,441 -0.14(-0.14%)
Aug 10, 2023 103.40 103.58 102.84 102.84 2,892,544 -0.53(-0.52%)
Aug 09, 2023 103.42 103.49 103.32 103.38 1,424,638 -0.05(-0.05%)
Aug 08, 2023 103.62 103.78 103.37 103.42 1,979,951 -0.02(-0.02%)
Aug 07, 2023 103.32 103.53 103.19 103.44 8,742,859 +0.09(+0.08%)
Aug 04, 2023 102.75 103.40 102.75 103.36 2,129,774 +0.99(+0.97%)
Aug 03, 2023 102.56 102.59 102.33 102.37 2,913,373 -0.64(-0.62%)
Aug 02, 2023 102.92 103.07 102.65 103.01 2,344,550 -0.18(-0.18%)
Aug 01, 2023 103.44 103.50 103.13 103.19 2,328,070 -0.62(-0.60%)
Jul 31, 2023 103.75 103.96 103.62 103.81 6,157,713 +0.03(+0.03%)
Jul 28, 2023 103.44 103.78 103.42 103.78 1,635,875 +0.40(+0.38%)
Jul 27, 2023 103.98 104.08 103.25 103.39 2,918,028 -0.77(-0.73%)
Jul 26, 2023 104.07 104.24 103.88 104.15 2,303,325 +0.04(+0.04%)
Jul 25, 2023 104.26 104.36 103.93 104.11 2,118,710 -0.18(-0.18%)
Jul 24, 2023 104.24 104.36 104.12 104.30 3,006,351 +0.05(+0.05%)
Jul 21, 2023 104.36 104.46 104.19 104.25 3,172,551 +0.00(+0.00%)
Jul 20, 2023 104.07 104.26 103.78 104.25 18,573,606 -0.04(-0.04%)
Jul 19, 2023 104.02 104.29 103.90 104.29 1,902,102 +0.36(+0.34%)
Jul 18, 2023 104.09 104.19 103.86 103.93 1,834,768 -0.05(-0.05%)
Jul 17, 2023 103.86 104.08 103.75 103.98 1,825,300 +0.19(+0.19%)
Jul 14, 2023 104.09 104.19 103.75 103.78 2,470,245 -0.55(-0.53%)
Jul 13, 2023 104.20 104.34 104.00 104.34 2,751,668 +0.53(+0.51%)
Jul 12, 2023 103.16 103.83 103.11 103.80 3,170,857 +1.13(+1.10%)
Jul 11, 2023 102.84 102.89 102.60 102.67 1,507,528 -0.12(-0.11%)
Jul 10, 2023 102.63 102.87 102.61 102.79 2,028,622 +0.24(+0.24%)
Jul 07, 2023 102.58 102.82 102.52 102.54 2,472,934 -0.07(-0.07%)
Jul 06, 2023 102.70 102.79 102.29 102.61 3,128,283 -0.54(-0.53%)
Jul 05, 2023 103.49 103.58 103.06 103.15 2,693,445 -0.49(-0.48%)
Jul 03, 2023 103.90 104.06 103.62 103.65 1,911,558 -0.12(-0.12%)
Jun 30, 2023 103.41 103.82 103.33 103.77 6,904,525 +0.45(+0.44%)
Jun 29, 2023 103.41 103.48 103.18 103.32 2,917,148 -0.68(-0.66%)
Jun 28, 2023 104.01 104.12 103.80 104.00 3,751,093 +0.21(+0.20%)
Jun 27, 2023 104.21 104.36 103.72 103.79 3,439,883 -0.29(-0.28%)
Jun 26, 2023 104.24 104.28 104.01 104.08 3,020,583 +0.05(+0.05%)
Jun 23, 2023 104.33 104.36 104.00 104.03 2,860,521 +0.25(+0.24%)
Jun 22, 2023 103.92 104.09 103.74 103.78 4,687,646 -0.37(-0.35%)
Jun 21, 2023 103.92 104.25 103.79 104.15 3,287,494 +0.01(+0.01%)
Jun 20, 2023 103.98 104.23 103.98 104.14 2,931,211 +0.22(+0.21%)
Jun 16, 2023 103.83 104.01 103.60 103.92 2,480,758 -0.27(-0.26%)
Jun 15, 2023 104.15 104.31 104.00 104.19 3,562,468 +0.66(+0.63%)
Jun 14, 2023 103.62 103.89 103.29 103.53 2,986,769 +0.26(+0.25%)
Jun 13, 2023 103.82 103.93 103.21 103.27 3,068,872 -0.53(-0.51%)
Jun 12, 2023 103.80 103.81 103.47 103.80 3,977,264 +0.09(+0.08%)
Jun 09, 2023 103.86 103.92 103.69 103.71 1,973,893 -0.29(-0.28%)
Jun 08, 2023 103.65 104.04 103.64 104.00 2,414,003 +0.51(+0.49%)
Jun 07, 2023 104.00 104.09 103.41 103.49 3,299,606 -0.48(-0.46%)
Jun 06, 2023 103.85 104.00 103.66 103.97 2,164,426 +0.06(+0.05%)
Jun 05, 2023 103.69 104.12 103.62 103.92 2,456,612 +0.14(+0.13%)
Jun 02, 2023 104.25 104.28 103.75 103.78 2,455,294 -0.51(-0.49%)
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.