Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(NY:
IE
)
7.080
+0.100 (+1.43%)
Official Closing Price
Updated: 8:00 PM EDT, Aug 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 23, 2024
6.960
7.320
6.940
7.080
566,457
+0.10(+1.43%)
Aug 22, 2024
7.230
7.300
6.930
6.980
876,094
-0.27(-3.72%)
Aug 21, 2024
6.960
7.260
6.950
7.250
477,011
+0.27(+3.87%)
Aug 20, 2024
7.320
7.450
6.790
6.980
985,680
-0.36(-4.90%)
Aug 19, 2024
7.310
7.410
7.150
7.340
1,114,316
+0.10(+1.38%)
Aug 16, 2024
7.500
7.560
7.195
7.240
1,001,261
-0.33(-4.36%)
Aug 15, 2024
7.360
7.600
7.330
7.570
586,072
+0.32(+4.41%)
Aug 14, 2024
7.150
7.300
7.010
7.250
935,995
+0.11(+1.54%)
Aug 13, 2024
7.280
7.375
7.050
7.140
803,253
-0.12(-1.65%)
Aug 12, 2024
7.260
7.520
7.000
7.260
1,217,511
+0.02(+0.28%)
Aug 09, 2024
7.180
7.320
7.010
7.240
793,998
+0.11(+1.54%)
Aug 08, 2024
7.000
7.365
6.850
7.130
3,171,166
+0.23(+3.33%)
Aug 07, 2024
7.390
7.460
6.840
6.900
1,064,290
-0.30(-4.17%)
Aug 06, 2024
7.220
7.400
6.960
7.200
1,383,730
-0.03(-0.41%)
Aug 05, 2024
7.890
7.980
7.190
7.230
1,160,700
-1.25(-14.74%)
Aug 02, 2024
9.020
9.310
8.420
8.480
578,326
-0.82(-8.82%)
Aug 01, 2024
9.690
9.750
9.010
9.300
641,353
-0.62(-6.25%)
Jul 31, 2024
9.640
10.08
9.600
9.920
465,712
+0.50(+5.31%)
Jul 30, 2024
9.430
9.510
9.250
9.420
535,870
+0.00(+0.00%)
Jul 29, 2024
10.16
10.16
9.390
9.420
563,302
-0.75(-7.37%)
Jul 26, 2024
9.990
10.18
9.780
10.17
420,634
+0.36(+3.67%)
Jul 25, 2024
9.760
10.09
9.640
9.810
506,577
-0.05(-0.51%)
Jul 24, 2024
10.17
10.47
9.840
9.860
334,543
-0.37(-3.62%)
Jul 23, 2024
9.880
10.40
9.830
10.23
366,572
+0.18(+1.79%)
Jul 22, 2024
10.22
10.22
9.790
10.05
517,455
-0.05(-0.50%)
Jul 19, 2024
10.29
10.40
10.05
10.10
499,877
-0.22(-2.13%)
Jul 18, 2024
11.31
11.49
10.27
10.32
597,274
-1.18(-10.26%)
Jul 17, 2024
11.84
11.90
11.06
11.50
471,782
-0.39(-3.28%)
Jul 16, 2024
12.13
12.13
11.82
11.89
777,584
-0.15(-1.25%)
Jul 15, 2024
11.75
12.04
11.54
12.04
675,310
+0.42(+3.61%)
Jul 12, 2024
10.66
11.63
10.50
11.62
587,585
+1.21(+11.62%)
Jul 11, 2024
10.34
10.72
9.930
10.41
765,368
+0.29(+2.87%)
Jul 10, 2024
10.27
10.49
9.915
10.12
425,892
-0.06(-0.59%)
Jul 09, 2024
10.43
10.64
10.16
10.18
478,077
-0.29(-2.77%)
Jul 08, 2024
10.70
10.85
10.18
10.47
529,655
-0.29(-2.70%)
Jul 05, 2024
10.24
10.79
9.960
10.76
447,928
+0.69(+6.85%)
Jul 03, 2024
9.780
10.25
9.710
10.07
308,000
+0.46(+4.79%)
Jul 02, 2024
9.540
9.940
9.405
9.610
462,030
+0.11(+1.16%)
Jul 01, 2024
9.350
9.590
9.185
9.500
466,716
+0.12(+1.28%)
Jun 28, 2024
9.580
9.785
9.230
9.380
3,307,047
-0.20(-2.09%)
Jun 27, 2024
9.540
9.840
9.340
9.580
380,189
+0.00(+0.00%)
Jun 26, 2024
9.370
9.590
9.280
9.580
427,925
+0.16(+1.70%)
Jun 25, 2024
9.580
9.750
9.400
9.420
387,114
-0.13(-1.36%)
Jun 24, 2024
9.640
9.920
9.540
9.550
439,702
-0.08(-0.83%)
Jun 21, 2024
9.360
9.630
9.030
9.630
7,575,207
+0.16(+1.69%)
Jun 20, 2024
9.850
9.920
9.390
9.470
690,232
-0.27(-2.77%)
Jun 18, 2024
9.640
10.13
9.577
9.740
570,699
+0.05(+0.52%)
Jun 17, 2024
10.54
10.61
9.670
9.690
759,063
-1.00(-9.35%)
Jun 14, 2024
10.62
10.90
10.53
10.69
525,031
-0.10(-0.93%)
Jun 13, 2024
10.64
10.86
10.29
10.79
638,979
+0.19(+1.79%)
Jun 12, 2024
10.93
11.08
10.57
10.60
787,950
+0.15(+1.44%)
Jun 11, 2024
10.56
10.70
10.23
10.45
872,634
-0.36(-3.33%)
Jun 10, 2024
9.290
11.03
9.250
10.81
1,707,091
+1.71(+18.79%)
Jun 07, 2024
9.540
9.670
8.950
9.100
835,985
-0.82(-8.27%)
Jun 06, 2024
9.820
10.10
9.800
9.920
481,123
+0.07(+0.71%)
Jun 05, 2024
9.770
10.13
9.750
9.850
829,539
-0.06(-0.61%)
Jun 04, 2024
10.51
10.54
9.370
9.910
1,461,542
-0.90(-8.33%)
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
.