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

TIPS Bond Ishares ETF (NY: TIP )

106.92 -0.10 (-0.09%)
Streaming Delayed Price Updated: 12:54 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 30, 2019 94.71 94.92 94.71 94.89 1,199,607 +0.16(+0.17%)
Apr 29, 2019 94.79 94.80 94.71 94.74 968,467 -0.27(-0.28%)
Apr 26, 2019 94.96 95.00 94.89 95.00 918,915 +0.21(+0.22%)
Apr 25, 2019 94.81 94.88 94.77 94.79 9,036,245 +0.00(+0.00%)
Apr 24, 2019 94.65 94.81 94.65 94.79 689,830 +0.33(+0.35%)
Apr 23, 2019 94.37 94.48 94.35 94.47 1,155,727 +0.22(+0.23%)
Apr 22, 2019 94.33 94.36 94.22 94.25 8,543,268 -0.09(-0.10%)
Apr 18, 2019 94.29 94.40 94.28 94.34 1,041,675 +0.27(+0.28%)
Apr 17, 2019 94.06 94.14 94.04 94.07 2,265,245 -0.02(-0.02%)
Apr 16, 2019 94.19 94.24 94.07 94.09 1,183,680 -0.22(-0.23%)
Apr 15, 2019 94.26 94.34 94.25 94.31 672,398 +0.05(+0.05%)
Apr 12, 2019 94.30 94.39 94.25 94.26 1,310,245 -0.18(-0.19%)
Apr 11, 2019 94.51 94.55 94.41 94.43 904,581 -0.22(-0.23%)
Apr 10, 2019 94.56 94.68 94.55 94.65 1,988,490 +0.34(+0.36%)
Apr 09, 2019 94.38 94.43 94.28 94.31 1,355,824 +0.09(+0.10%)
Apr 08, 2019 94.27 94.32 94.17 94.22 938,659 -0.09(-0.10%)
Apr 05, 2019 94.16 94.31 94.15 94.31 798,184 +0.11(+0.12%)
Apr 04, 2019 94.16 94.25 94.13 94.20 2,221,731 +0.07(+0.07%)
Apr 03, 2019 94.21 94.33 94.13 94.13 1,395,646 -0.29(-0.31%)
Apr 02, 2019 94.32 94.43 94.31 94.43 1,412,942 +0.09(+0.10%)
Apr 01, 2019 94.55 94.59 94.27 94.33 4,547,697 -0.35(-0.37%)
Mar 29, 2019 94.53 94.70 94.53 94.68 1,192,022 +0.17(+0.18%)
Mar 28, 2019 94.39 94.52 94.31 94.52 1,066,791 +0.08(+0.08%)
Mar 27, 2019 94.38 94.58 94.36 94.44 1,478,136 +0.04(+0.04%)
Mar 26, 2019 94.49 94.64 94.40 94.40 1,184,483 -0.17(-0.18%)
Mar 25, 2019 94.56 94.88 94.48 94.57 1,385,247 -0.03(-0.03%)
Mar 22, 2019 94.53 94.67 94.43 94.59 1,428,945 +0.28(+0.30%)
Mar 21, 2019 94.32 94.39 94.25 94.31 965,906 -0.01(-0.01%)
Mar 20, 2019 93.71 94.37 93.71 94.32 1,448,503 +0.62(+0.66%)
Mar 19, 2019 93.68 93.77 93.64 93.70 891,310 -0.08(-0.09%)
Mar 18, 2019 93.71 93.87 93.71 93.78 1,165,376 -0.01(-0.01%)
Mar 15, 2019 93.64 93.81 93.63 93.79 2,407,211 +0.33(+0.35%)
Mar 14, 2019 93.50 93.59 93.38 93.46 2,998,714 -0.03(-0.03%)
Mar 13, 2019 93.40 93.50 93.40 93.49 725,567 +0.11(+0.12%)
Mar 12, 2019 93.17 93.44 93.16 93.38 755,181 +0.18(+0.19%)
Mar 11, 2019 93.22 93.27 93.14 93.20 740,824 -0.02(-0.02%)
Mar 08, 2019 93.12 93.26 93.08 93.22 947,575 +0.08(+0.09%)
Mar 07, 2019 93.00 93.19 93.00 93.14 1,394,765 +0.26(+0.28%)
Mar 06, 2019 92.71 92.88 92.71 92.88 2,259,051 +0.11(+0.12%)
Mar 05, 2019 92.69 92.77 92.57 92.77 1,162,608 -0.03(-0.04%)
Mar 04, 2019 92.78 92.89 92.73 92.80 1,094,699 +0.13(+0.14%)
Mar 01, 2019 92.80 92.91 92.63 92.67 1,593,622 -0.18(-0.20%)
Feb 28, 2019 93.03 93.03 92.77 92.85 1,379,295 -0.15(-0.16%)
Feb 27, 2019 93.13 93.14 92.91 93.00 985,934 -0.22(-0.23%)
Feb 26, 2019 93.23 93.29 93.15 93.22 670,004 +0.13(+0.14%)
Feb 25, 2019 93.06 93.11 93.03 93.09 664,095 -0.07(-0.07%)
Feb 22, 2019 93.00 93.25 92.99 93.15 656,913 +0.24(+0.26%)
Feb 21, 2019 92.86 92.94 92.80 92.91 1,146,072 -0.16(-0.17%)
Feb 20, 2019 93.00 93.12 92.97 93.07 978,968 +0.03(+0.04%)
Feb 19, 2019 92.91 93.04 92.87 93.04 719,336 +0.22(+0.23%)
Feb 15, 2019 92.75 92.86 92.75 92.82 793,168 +0.00(+0.00%)
Feb 14, 2019 92.82 92.85 92.71 92.82 2,126,438 +0.26(+0.28%)
Feb 13, 2019 92.54 92.61 92.51 92.56 766,916 -0.02(-0.02%)
Feb 12, 2019 92.63 92.63 92.47 92.57 786,575 +0.02(+0.02%)
Feb 11, 2019 92.61 92.63 92.48 92.56 780,036 -0.19(-0.21%)
Feb 08, 2019 92.81 92.81 92.71 92.75 994,386 +0.04(+0.05%)
Feb 07, 2019 92.67 92.74 92.57 92.71 1,094,694 +0.14(+0.15%)
Feb 06, 2019 92.73 92.78 92.55 92.57 4,513,074 -0.06(-0.06%)
Feb 05, 2019 92.57 92.65 92.52 92.62 1,223,594 +0.13(+0.14%)
Feb 04, 2019 92.55 92.56 92.42 92.50 1,161,872 -0.18(-0.20%)
Feb 01, 2019 92.94 92.99 92.68 92.68 1,761,044 -0.33(-0.35%)
Jan 31, 2019 92.69 93.04 92.69 93.01 1,708,490 +0.52(+0.56%)
Jan 30, 2019 92.01 92.55 92.00 92.49 1,130,977 +0.50(+0.55%)
Jan 29, 2019 91.77 91.99 91.76 91.99 754,969 +0.27(+0.29%)
Jan 28, 2019 91.75 91.78 91.70 91.72 1,575,031 -0.13(-0.14%)
Jan 25, 2019 91.86 91.91 91.78 91.85 688,559 -0.14(-0.15%)
Jan 24, 2019 92.02 92.08 91.95 91.99 1,016,281 +0.14(+0.15%)
Jan 23, 2019 91.86 91.92 91.80 91.85 1,099,790 -0.11(-0.12%)
Jan 22, 2019 92.03 92.06 91.90 91.95 3,893,385 +0.06(+0.06%)
Jan 18, 2019 91.87 91.99 91.76 91.90 2,033,196 -0.11(-0.12%)
Jan 17, 2019 92.06 92.17 91.94 92.01 2,358,993 -0.08(-0.08%)
Jan 16, 2019 91.99 92.10 91.92 92.08 2,141,177 -0.01(-0.01%)
Jan 15, 2019 92.17 92.17 92.01 92.09 1,111,500 -0.08(-0.09%)
Jan 14, 2019 92.31 92.38 92.14 92.17 1,165,181 -0.17(-0.18%)
Jan 11, 2019 92.17 92.34 92.17 92.34 1,050,035 +0.24(+0.26%)
Jan 10, 2019 92.31 92.34 92.04 92.10 1,607,689 -0.22(-0.24%)
Jan 09, 2019 92.15 92.32 92.11 92.31 1,288,692 +0.11(+0.12%)
Jan 08, 2019 92.21 92.26 92.15 92.21 946,498 +0.08(+0.08%)
Jan 07, 2019 92.24 92.29 92.07 92.13 1,477,979 -0.06(-0.06%)
Jan 04, 2019 92.14 92.20 92.00 92.19 1,476,712 -0.19(-0.21%)
Jan 03, 2019 91.98 92.45 91.98 92.38 1,449,581 +0.54(+0.58%)
Jan 02, 2019 91.75 91.89 91.70 91.85 1,713,919 +0.14(+0.16%)
Dec 31, 2018 91.51 91.73 91.49 91.70 1,786,600 +0.07(+0.07%)
Dec 28, 2018 91.52 91.64 91.44 91.64 2,469,069 +0.27(+0.29%)
Dec 27, 2018 91.57 91.65 91.36 91.37 1,752,098 +0.00(+0.00%)
Dec 26, 2018 91.50 91.65 91.34 91.37 1,721,127 -0.18(-0.20%)
Dec 24, 2018 91.49 91.58 91.44 91.55 1,029,017 +0.13(+0.15%)
Dec 21, 2018 91.57 91.63 91.40 91.42 2,341,054 -0.04(-0.05%)
Dec 20, 2018 91.71 91.74 91.41 91.46 3,544,727 -0.26(-0.28%)
Dec 19, 2018 91.69 91.93 91.68 91.72 3,318,714 +0.16(+0.17%)
Dec 18, 2018 91.41 91.58 91.37 91.56 1,426,889 +0.24(+0.26%)
Dec 17, 2018 91.19 91.34 91.19 91.32 1,887,686 +0.16(+0.17%)
Dec 14, 2018 91.21 91.26 91.14 91.16 1,472,388 +0.07(+0.07%)
Dec 13, 2018 91.11 91.21 91.06 91.10 1,845,137 +0.02(+0.02%)
Dec 12, 2018 91.18 91.21 91.04 91.08 2,244,295 -0.13(-0.15%)
Dec 11, 2018 91.51 91.61 91.13 91.21 1,793,125 -0.37(-0.40%)
Dec 10, 2018 91.77 91.83 91.51 91.58 1,533,973 -0.23(-0.25%)
Dec 07, 2018 91.70 91.82 91.63 91.81 1,461,503 +0.13(+0.15%)
Dec 06, 2018 91.70 91.88 91.59 91.67 1,798,615 +0.01(+0.01%)
Dec 04, 2018 91.52 91.89 91.51 91.67 2,410,320 +0.28(+0.30%)
Dec 03, 2018 91.23 91.39 91.18 91.39 1,495,454 +0.17(+0.19%)
Nov 30, 2018 91.24 91.29 91.15 91.22 1,522,162 +0.02(+0.02%)
Nov 29, 2018 90.99 91.20 90.96 91.20 1,126,923 +0.53(+0.59%)
Nov 28, 2018 90.49 90.85 90.47 90.67 1,790,316 +0.11(+0.12%)
Nov 27, 2018 90.74 90.84 90.56 90.56 1,382,392 -0.24(-0.27%)
Nov 26, 2018 90.85 90.89 90.79 90.80 1,469,552 -0.10(-0.11%)
Nov 23, 2018 91.04 91.07 90.89 90.90 436,871 -0.14(-0.16%)
Nov 21, 2018 91.04 91.04 91.04 0 -0.04(-0.05%)
Nov 20, 2018 91.14 91.22 91.06 91.08 1,311,295 -0.13(-0.15%)
Nov 19, 2018 91.14 91.28 91.14 91.22 1,799,496 -0.04(-0.05%)
Nov 16, 2018 91.08 91.31 91.05 91.26 1,458,913 +0.38(+0.41%)
Nov 15, 2018 90.89 90.96 90.75 90.88 2,545,011 +0.08(+0.08%)
Nov 14, 2018 90.71 90.98 90.68 90.81 1,110,190 +0.01(+0.01%)
Nov 13, 2018 90.77 90.84 90.70 90.80 1,044,448 -0.08(-0.08%)
Nov 12, 2018 90.86 90.96 90.82 90.88 1,331,012 +0.19(+0.21%)
Nov 09, 2018 90.53 90.72 90.53 90.68 1,476,163 +0.22(+0.24%)
Nov 08, 2018 90.65 90.68 89.77 90.47 1,475,939 -0.13(-0.14%)
Nov 07, 2018 90.73 90.81 90.54 90.59 1,319,470 +0.07(+0.07%)
Nov 06, 2018 90.64 90.67 90.51 90.53 991,297 -0.03(-0.04%)
Nov 05, 2018 90.54 90.65 90.54 90.56 1,476,986 +0.17(+0.18%)
Nov 02, 2018 90.50 90.57 90.34 90.39 1,432,081 -0.28(-0.30%)
Nov 01, 2018 90.67 90.85 90.63 90.67 3,093,148 -0.12(-0.13%)
Oct 31, 2018 90.84 90.95 90.77 90.78 2,065,821 -0.21(-0.23%)
Oct 30, 2018 91.10 91.14 90.98 90.99 1,535,935 -0.24(-0.27%)
Oct 29, 2018 91.26 91.33 91.10 91.23 1,640,648 -0.09(-0.10%)
Oct 26, 2018 91.06 91.35 91.06 91.33 2,642,254 +0.46(+0.50%)
Oct 25, 2018 91.13 91.14 90.84 90.87 1,181,310 -0.38(-0.42%)
Oct 24, 2018 91.13 91.25 91.07 91.25 1,345,191 +0.30(+0.33%)
Oct 23, 2018 91.18 91.26 90.93 90.95 1,472,922 +0.03(+0.03%)
Oct 22, 2018 91.01 91.05 90.93 90.93 998,418 -0.05(-0.05%)
Oct 19, 2018 91.03 91.07 90.92 90.98 1,415,540 -0.08(-0.09%)
Oct 18, 2018 91.08 91.25 91.05 91.06 1,205,594 -0.07(-0.07%)
Oct 17, 2018 91.30 91.34 91.13 91.13 1,674,796 -0.22(-0.24%)
Oct 16, 2018 91.28 91.37 91.24 91.34 1,336,033 +0.01(+0.01%)
Oct 15, 2018 91.36 91.42 91.29 91.33 2,120,572 +0.06(+0.06%)
Oct 12, 2018 91.29 91.45 91.26 91.28 2,094,237 -0.14(-0.16%)
Oct 11, 2018 91.25 91.48 91.18 91.42 4,027,758 +0.15(+0.16%)
Oct 10, 2018 91.17 91.28 91.05 91.27 2,730,006 -0.09(-0.10%)
Oct 09, 2018 91.21 91.36 91.18 91.36 2,677,865 +0.26(+0.28%)
Oct 08, 2018 91.16 91.19 91.10 91.10 1,043,103 -0.04(-0.05%)
Oct 05, 2018 91.23 91.35 91.08 91.14 3,241,224 -0.25(-0.27%)
Oct 04, 2018 91.50 91.57 91.33 91.39 2,521,088 -0.23(-0.25%)
Oct 03, 2018 91.96 91.98 91.53 91.62 3,327,877 -0.44(-0.48%)
Oct 02, 2018 92.00 92.15 91.99 92.06 4,556,061 +0.15(+0.16%)
Oct 01, 2018 92.09 92.11 91.90 91.91 6,215,820 -0.27(-0.30%)
Sep 28, 2018 92.26 92.29 92.12 92.18 2,645,280 -0.04(-0.05%)
Sep 27, 2018 92.16 92.23 92.12 92.22 1,277,128 +0.03(+0.04%)
Sep 26, 2018 92.06 92.24 92.01 92.19 1,358,072 +0.16(+0.17%)
Sep 25, 2018 91.99 92.05 91.96 92.03 1,047,558 -0.03(-0.04%)
Sep 24, 2018 92.10 92.21 92.06 92.07 1,666,181 -0.09(-0.10%)
Sep 21, 2018 92.09 92.22 92.09 92.16 946,320 +0.01(+0.01%)
Sep 20, 2018 92.04 92.25 92.02 92.15 1,236,543 +0.12(+0.14%)
Sep 19, 2018 92.10 92.10 91.89 92.03 1,183,521 -0.10(-0.11%)
Sep 18, 2018 92.26 92.28 92.09 92.12 1,069,738 -0.19(-0.21%)
Sep 17, 2018 92.26 92.37 92.24 92.32 1,761,854 +0.02(+0.02%)
Sep 14, 2018 92.32 92.42 92.27 92.30 1,594,320 -0.17(-0.18%)
Sep 13, 2018 92.60 92.60 92.47 92.47 1,868,169 -0.13(-0.14%)
Sep 12, 2018 92.66 92.70 92.59 92.60 1,501,885 +0.08(+0.09%)
Sep 11, 2018 92.57 92.61 92.47 92.52 3,064,022 -0.19(-0.21%)
Sep 10, 2018 92.70 92.75 92.66 92.71 2,199,206 +0.02(+0.03%)
Sep 07, 2018 92.72 92.72 92.58 92.68 1,743,960 -0.27(-0.29%)
Sep 06, 2018 92.89 92.98 92.85 92.95 1,894,872 +0.08(+0.09%)
Sep 05, 2018 92.87 92.92 92.81 92.87 2,601,134 -0.09(-0.10%)
Sep 04, 2018 92.98 93.04 92.89 92.96 7,512,252 -0.13(-0.14%)
Aug 31, 2018 93.09 93.09 93.09 0 -0.11(-0.12%)
Aug 30, 2018 93.20 93.27 93.14 93.19 1,747,195 +0.08(+0.09%)
Aug 29, 2018 93.11 93.15 93.02 93.11 1,139,046 +0.00(+0.00%)
Aug 28, 2018 93.14 93.18 93.05 93.11 891,185 -0.18(-0.20%)
Aug 27, 2018 93.34 93.38 93.27 93.29 1,090,992 -0.14(-0.15%)
Aug 24, 2018 93.22 93.44 93.18 93.44 1,030,385 +0.09(+0.10%)
Aug 23, 2018 93.33 93.37 93.27 93.34 865,373 +0.07(+0.08%)
Aug 22, 2018 93.27 93.29 93.16 93.27 1,854,362 +0.20(+0.21%)
Aug 21, 2018 93.06 93.08 92.99 93.07 894,754 -0.06(-0.06%)
Aug 20, 2018 93.08 93.17 93.05 93.13 736,219 +0.18(+0.20%)
Aug 17, 2018 92.96 93.02 92.85 92.95 769,447 +0.04(+0.04%)
Aug 16, 2018 92.92 92.94 92.76 92.90 1,037,620 -0.06(-0.06%)
Aug 15, 2018 92.88 92.99 92.87 92.96 1,135,647 +0.18(+0.20%)
Aug 14, 2018 92.88 92.88 92.73 92.78 1,017,727 -0.12(-0.13%)
Aug 13, 2018 92.88 92.93 92.83 92.90 1,934,570 -0.02(-0.02%)
Aug 10, 2018 92.86 93.04 92.85 92.91 854,821 +0.30(+0.32%)
Aug 09, 2018 92.55 92.62 92.49 92.61 1,318,944 +0.22(+0.23%)
Aug 08, 2018 92.39 92.45 92.33 92.40 1,933,562 +0.01(+0.01%)
Aug 07, 2018 92.49 92.50 92.39 92.39 1,865,479 -0.12(-0.13%)
Aug 06, 2018 92.61 92.70 92.48 92.51 930,626 +0.02(+0.02%)
Aug 03, 2018 92.40 92.53 92.40 92.50 912,620 +0.18(+0.20%)
Aug 02, 2018 92.33 92.39 92.22 92.31 2,610,109 +0.05(+0.05%)
Aug 01, 2018 92.27 92.33 92.19 92.26 3,012,258 -0.23(-0.24%)
Jul 31, 2018 92.49 92.52 92.42 92.49 1,657,292 +0.14(+0.15%)
Jul 30, 2018 92.32 92.44 92.29 92.35 1,125,503 -0.05(-0.05%)
Jul 27, 2018 92.47 92.49 92.35 92.40 905,933 +0.14(+0.15%)
Jul 26, 2018 92.46 92.50 92.25 92.26 929,323 -0.09(-0.10%)
Jul 25, 2018 92.50 92.58 92.31 92.35 1,021,853 +0.02(+0.02%)
Jul 24, 2018 92.30 92.38 92.25 92.33 960,907 +0.05(+0.05%)
Jul 23, 2018 92.63 92.63 92.26 92.28 970,510 -0.44(-0.47%)
Jul 20, 2018 92.95 93.02 92.71 92.72 812,124 -0.22(-0.24%)
Jul 19, 2018 92.86 93.00 92.85 92.95 1,334,016 +0.13(+0.14%)
Jul 18, 2018 92.95 92.95 92.78 92.81 2,844,510 -0.15(-0.16%)
Jul 17, 2018 93.10 93.11 92.95 92.96 945,152 -0.12(-0.13%)
Jul 16, 2018 93.09 93.12 92.95 93.09 1,170,113 -0.25(-0.27%)
Jul 13, 2018 93.19 93.38 93.19 93.33 1,622,739 +0.18(+0.20%)
Jul 12, 2018 93.11 93.19 93.05 93.15 1,243,238 -0.07(-0.08%)
Jul 11, 2018 93.28 93.28 93.13 93.23 788,868 +0.10(+0.11%)
Jul 10, 2018 93.24 93.31 93.10 93.13 1,142,085 -0.14(-0.15%)
Jul 09, 2018 93.28 93.31 93.23 93.27 1,090,603 -0.19(-0.20%)
Jul 06, 2018 93.44 93.49 93.36 93.46 811,786 +0.13(+0.14%)
Jul 05, 2018 93.26 93.37 93.21 93.33 1,005,881 +0.11(+0.12%)
Jul 03, 2018 93.22 93.22 93.22 0 +0.20(+0.21%)
Jul 02, 2018 93.09 93.10 92.99 93.02 2,985,674 +0.03(+0.04%)
Jun 29, 2018 92.96 93.13 92.93 92.99 903,438 +0.03(+0.04%)
Jun 28, 2018 93.10 93.10 92.88 92.95 2,285,652 -0.12(-0.13%)
Jun 27, 2018 92.98 93.09 92.94 93.08 1,201,997 +0.30(+0.33%)
Jun 26, 2018 92.63 92.77 92.59 92.77 1,133,900 +0.13(+0.14%)
Jun 25, 2018 92.62 92.78 92.59 92.64 3,521,837 +0.04(+0.04%)
Jun 22, 2018 92.45 92.62 92.39 92.60 1,979,240 +0.13(+0.14%)
Jun 21, 2018 92.31 92.49 92.31 92.47 896,364 +0.16(+0.18%)
Jun 20, 2018 92.57 92.57 92.28 92.30 811,541 -0.26(-0.28%)
Jun 19, 2018 92.57 92.65 92.51 92.56 2,712,000 +0.15(+0.16%)
Jun 18, 2018 92.41 92.43 92.34 92.41 783,939 +0.07(+0.08%)
Jun 15, 2018 92.48 92.33 92.34 1,337,959 +0.03(+0.04%)
Jun 14, 2018 92.24 92.31 92.15 92.30 995,685 +0.24(+0.26%)
Jun 13, 2018 92.14 92.24 91.84 92.06 840,647 -0.06(-0.06%)
Jun 12, 2018 92.10 92.18 92.06 92.12 771,693 -0.07(-0.08%)
Jun 11, 2018 92.05 92.20 92.02 92.20 960,875 +0.00(+0.00%)
Jun 08, 2018 92.29 92.34 92.17 92.20 2,150,130 -0.16(-0.17%)
Jun 07, 2018 92.10 92.47 92.06 92.35 3,735,168 +0.28(+0.30%)
Jun 06, 2018 91.97 92.07 933,407 -0.20(-0.21%)
Jun 05, 2018 92.18 92.32 92.14 92.27 1,465,753 +0.21(+0.22%)
Jun 04, 2018 92.15 92.23 92.06 92.06 2,077,021 -0.19(-0.21%)
Jun 01, 2018 92.20 92.36 92.13 92.25 1,889,547 -0.14(-0.15%)
May 31, 2018 92.36 92.61 92.27 92.39 2,890,572 +0.06(+0.06%)
May 30, 2018 92.36 92.45 92.20 92.33 2,702,069 -0.17(-0.19%)
May 29, 2018 92.19 92.69 92.11 92.50 1,915,738 +0.54(+0.59%)
May 25, 2018 91.96 91.96 91.96 0 +0.13(+0.14%)
May 24, 2018 91.83 91.93 91.78 91.83 1,135,852 +0.11(+0.12%)
May 23, 2018 91.66 91.77 91.60 91.72 1,620,176 +0.26(+0.29%)
May 22, 2018 91.53 91.57 91.45 91.46 1,585,062 -0.04(-0.04%)
May 21, 2018 91.43 91.53 91.38 91.50 820,736 +0.03(+0.04%)
May 18, 2018 91.28 91.48 91.27 91.47 849,040 +0.25(+0.27%)
May 17, 2018 91.42 91.47 91.21 91.22 875,524 -0.17(-0.19%)
May 16, 2018 91.55 91.58 91.39 91.39 1,065,227 -0.13(-0.14%)
May 15, 2018 91.62 91.64 91.39 91.53 1,290,332 -0.30(-0.32%)
May 14, 2018 91.94 91.94 91.81 91.82 1,623,610 -0.23(-0.25%)
May 11, 2018 92.13 92.13 91.97 92.05 706,256 +0.00(+0.00%)
May 10, 2018 92.00 92.07 91.92 92.05 802,439 +0.18(+0.20%)
May 09, 2018 91.81 91.97 91.81 91.87 878,449 -0.06(-0.06%)
May 08, 2018 91.95 92.01 91.80 91.93 1,738,898 -0.16(-0.18%)
May 07, 2018 92.10 92.15 92.04 92.09 636,527 +0.02(+0.02%)
May 04, 2018 92.17 92.17 91.95 92.08 818,190 +0.02(+0.03%)
May 03, 2018 92.04 92.13 91.99 92.05 988,243 +0.11(+0.13%)
May 02, 2018 91.92 92.02 91.83 91.94 2,451,924 +0.11(+0.13%)
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.