Unlock stock picks and a broker-level newsfeed that powers Wall Street.
IOB - Delayed Quote USD
0HRS.IL,0P0001H8OV,29193 (0HRS.IL)
57.70
-0.65
(-1.11%)
At close: July 23 at 9:00:00 PM GMT+1
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 4, 2025 | 66.30 | 66.89 | 63.66 | 65.54 | 65.54 | 9,743 |
| Apr 3, 2025 | 67.05 | 69.13 | 65.82 | 66.98 | 66.98 | 8,845 |
| Apr 2, 2025 | 67.74 | 68.16 | 67.18 | 67.88 | 67.88 | 1,885 |
| Apr 1, 2025 | 67.80 | 68.14 | 67.14 | 67.48 | 67.48 | 2,230 |
| Mar 31, 2025 | 66.99 | 67.99 | 66.29 | 67.68 | 67.68 | 2,226 |
| Mar 28, 2025 | 67.70 | 67.79 | 66.58 | 66.66 | 66.66 | 2,221 |
| Mar 27, 2025 | 67.06 | 68.04 | 66.97 | 67.76 | 67.76 | 24,137 |
| Mar 26, 2025 | 66.81 | 67.41 | 66.58 | 67.16 | 67.16 | 1,685 |
| Mar 25, 2025 | 67.99 | 68.04 | 66.05 | 66.34 | 66.34 | 2,594 |
| Mar 24, 2025 | 67.64 | 68.47 | 67.35 | 68.45 | 68.45 | 5,551 |
| Mar 21, 2025 | 68.30 | 68.48 | 67.34 | 67.92 | 67.92 | 2,044 |
| Mar 20, 2025 | 67.93 | 68.70 | 67.69 | 68.57 | 68.57 | 10,006 |
| Mar 19, 2025 | 68.10 | 68.10 | 66.91 | 67.97 | 67.97 | 3,153 |
| Mar 18, 2025 | 66.95 | 68.10 | 66.37 | 67.80 | 67.80 | 7,699 |
| Mar 17, 2025 | 65.60 | 67.07 | 65.52 | 67.03 | 67.03 | 3,970 |
| Mar 14, 2025 | 66.35 | 67.23 | 65.61 | 66.68 | 66.68 | 9,310 |
| Mar 13, 2025 | 64.85 | 67.00 | 64.17 | 65.38 | 65.38 | 7,719 |
| Mar 12, 2025 | 64.64 | 66.28 | 64.38 | 65.31 | 65.31 | 2,547 |
| Mar 11, 2025 | 65.01 | 65.80 | 64.64 | 65.00 | 65.00 | 2,978 |
| Mar 10, 2025 | 65.63 | 66.87 | 65.39 | 66.31 | 66.31 | 12,108 |
| Mar 7, 2025 | 64.05 | 67.08 | 64.03 | 65.75 | 65.75 | 3,523 |
| Mar 6, 2025 | 65.78 | 66.00 | 64.52 | 65.14 | 65.14 | 4,388 |
| Mar 5, 2025 | 64.50 | 66.16 | 64.13 | 65.99 | 65.99 | 2,525 |
| Mar 4, 2025 | 64.18 | 65.36 | 64.04 | 64.26 | 64.26 | 4,023 |
| Mar 3, 2025 | 65.80 | 66.35 | 65.26 | 66.18 | 66.18 | 7,092 |
| Feb 28, 2025 | 64.50 | 65.36 | 64.25 | 64.64 | 64.64 | 4,987 |
| Feb 27, 2025 | 64.03 | 65.02 | 63.89 | 64.97 | 64.97 | 7,173 |
| Feb 26, 2025 | 64.00 | 64.05 | 62.73 | 63.36 | 63.36 | 5,335 |
| Feb 25, 2025 | 63.05 | 63.85 | 62.84 | 63.13 | 63.13 | 2,837 |
| Feb 24, 2025 | 64.05 | 64.10 | 62.56 | 63.29 | 63.29 | 4,891 |
| Feb 21, 2025 | 65.21 | 65.22 | 61.25 | 63.62 | 63.62 | 10,670 |
| Feb 20, 2025 | 66.54 | 66.54 | 65.00 | 65.77 | 65.77 | 10,920 |
| Feb 19, 2025 | 65.80 | 67.02 | 65.37 | 66.07 | 66.07 | 6,062 |
| Feb 18, 2025 | 64.57 | 66.79 | 64.53 | 64.87 | 64.87 | 9,169 |
| Feb 17, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | - |
| Feb 14, 2025 | 66.00 | 66.95 | 66.00 | 66.20 | 66.20 | 18,353 |
| Feb 13, 2025 | 63.39 | 66.71 | 63.39 | 66.66 | 66.66 | 48,958 |
| Feb 12, 2025 | 55.13 | 64.10 | 55.13 | 63.65 | 63.65 | 158,849 |
| Feb 11, 2025 | 54.31 | 55.61 | 54.12 | 54.16 | 54.16 | 17,412 |
| Feb 10, 2025 | 54.28 | 54.28 | 53.40 | 53.59 | 53.59 | 24,135 |
| Feb 7, 2025 | 54.54 | 54.76 | 54.00 | 54.18 | 54.18 | 5,698 |
| Feb 6, 2025 | 55.83 | 55.94 | 53.86 | 54.30 | 54.30 | 6,029 |
| Feb 5, 2025 | 56.22 | 56.40 | 55.39 | 55.53 | 55.53 | 588,103 |
| Feb 4, 2025 | 55.53 | 56.48 | 55.21 | 56.22 | 56.22 | 5,503 |
| Feb 3, 2025 | 55.40 | 56.67 | 55.28 | 55.79 | 55.79 | 5,450 |
| Jan 31, 2025 | 56.71 | 57.33 | 55.81 | 56.85 | 56.85 | 3,929 |
| Jan 30, 2025 | 56.17 | 56.97 | 55.32 | 56.93 | 56.93 | 4,961 |
| Jan 29, 2025 | 57.20 | 58.44 | 57.04 | 57.08 | 57.08 | 9,777 |
| Jan 28, 2025 | 56.05 | 57.59 | 56.05 | 57.36 | 57.36 | 20,591 |
| Jan 27, 2025 | 53.94 | 56.72 | 55.85 | 56.36 | 56.36 | 9,014 |
| Jan 24, 2025 | 53.60 | 54.63 | 53.22 | 54.55 | 54.55 | 10,345 |
| Jan 23, 2025 | 0.67 Dividend | |||||
| Jan 23, 2025 | 53.27 | 54.57 | 52.69 | 53.62 | 53.62 | 40,281 |
| Jan 22, 2025 | 52.65 | 53.39 | 52.35 | 53.13 | 52.47 | 47,901 |
| Jan 21, 2025 | 52.77 | 53.05 | 52.25 | 52.72 | 52.06 | 11,726 |
| Jan 20, 2025 | 52.75 | 52.75 | 52.75 | 52.75 | 52.09 | - |
| Jan 17, 2025 | 52.19 | 52.82 | 51.79 | 52.75 | 52.09 | 6,829 |
| Jan 16, 2025 | 50.70 | 52.05 | 50.66 | 51.23 | 50.59 | 7,273 |
| Jan 15, 2025 | 51.65 | 52.26 | 51.41 | 52.12 | 51.47 | 8,502 |
| Jan 14, 2025 | 51.20 | 52.08 | 50.19 | 51.24 | 50.60 | 9,480 |
| Jan 13, 2025 | 48.65 | 51.56 | 48.65 | 51.55 | 50.90 | 31,398 |
| Jan 10, 2025 | 46.00 | 48.07 | 46.00 | 47.64 | 47.04 | 20,961 |
| Jan 9, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 45.29 | - |
| Jan 8, 2025 | 45.62 | 46.15 | 44.96 | 45.86 | 45.29 | 7,546 |
| Jan 7, 2025 | 45.85 | 46.70 | 45.58 | 45.81 | 45.23 | 29,070 |
| Jan 6, 2025 | 46.11 | 47.12 | 45.93 | 46.74 | 46.15 | 15,724 |
| Jan 3, 2025 | 44.44 | 46.23 | 44.18 | 45.77 | 45.20 | 23,454 |
| Jan 2, 2025 | 45.15 | 45.34 | 44.14 | 44.28 | 43.73 | 11,824 |
| Dec 31, 2024 | 43.85 | 45.01 | 43.84 | 44.31 | 43.76 | 16,976 |
| Dec 30, 2024 | 44.60 | 44.60 | 43.80 | 44.16 | 43.61 | 12,709 |
| Dec 27, 2024 | 44.69 | 45.04 | 44.33 | 44.37 | 43.81 | 20,081 |
| Dec 24, 2024 | 46.93 | 46.93 | 43.74 | 44.20 | 43.65 | 9,307 |
| Dec 23, 2024 | 44.42 | 44.42 | 43.55 | 43.96 | 43.41 | 13,422 |
| Dec 20, 2024 | 43.75 | 44.74 | 43.66 | 44.31 | 43.76 | 12,264 |
| Dec 19, 2024 | 45.31 | 45.60 | 43.63 | 44.27 | 43.72 | 31,011 |
| Dec 18, 2024 | 44.35 | 46.62 | 44.35 | 45.95 | 45.37 | 39,460 |
| Dec 17, 2024 | 46.32 | 46.35 | 44.42 | 44.83 | 44.27 | 31,226 |
| Dec 16, 2024 | 49.38 | 49.53 | 47.23 | 48.02 | 47.42 | 28,303 |
| Dec 13, 2024 | 49.00 | 49.92 | 48.01 | 49.52 | 48.90 | 22,832 |
| Dec 12, 2024 | 52.00 | 52.24 | 50.26 | 50.46 | 49.83 | 17,742 |
| Dec 11, 2024 | 54.80 | 54.80 | 52.08 | 52.22 | 51.57 | 46,806 |
| Dec 10, 2024 | 55.85 | 56.00 | 54.50 | 55.28 | 54.59 | 23,988 |
| Dec 9, 2024 | 55.70 | 55.90 | 54.97 | 55.28 | 54.59 | 15,712 |
| Dec 6, 2024 | 56.85 | 57.16 | 55.33 | 55.54 | 54.84 | 8,171 |
| Dec 5, 2024 | 58.00 | 58.24 | 56.47 | 56.94 | 56.23 | 26,982 |
| Dec 4, 2024 | 59.04 | 59.29 | 57.79 | 58.13 | 57.41 | 9,191 |
| Dec 3, 2024 | 59.77 | 60.03 | 59.02 | 59.35 | 58.61 | 6,858 |
| Dec 2, 2024 | 59.80 | 59.80 | 58.72 | 59.32 | 58.58 | 13,372 |
| Nov 29, 2024 | 60.19 | 60.45 | 59.62 | 59.89 | 59.14 | 16,336 |
| Nov 28, 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.11 | - |
| Nov 27, 2024 | 58.98 | 60.12 | 58.92 | 59.86 | 59.11 | 5,581 |
| Nov 26, 2024 | 60.27 | 60.27 | 58.36 | 59.05 | 58.31 | 9,899 |
| Nov 25, 2024 | 59.06 | 60.27 | 58.96 | 59.93 | 59.18 | 13,637 |
| Nov 22, 2024 | 57.05 | 57.61 | 56.64 | 57.50 | 56.78 | 4,263 |
| Nov 21, 2024 | 56.93 | 57.00 | 56.42 | 56.69 | 55.98 | 4,564 |
| Nov 20, 2024 | 55.92 | 57.65 | 55.92 | 56.81 | 56.09 | 12,712 |
| Nov 19, 2024 | 56.20 | 56.63 | 55.30 | 56.16 | 55.46 | 6,291 |
| Nov 18, 2024 | 54.37 | 56.74 | 53.47 | 56.11 | 55.41 | 25,568 |
| Nov 15, 2024 | 54.99 | 55.06 | 52.72 | 53.10 | 52.44 | 15,121 |
| Nov 14, 2024 | 54.19 | 55.02 | 54.00 | 54.89 | 54.20 | 4,629 |
| Nov 13, 2024 | 53.91 | 54.61 | 53.68 | 54.36 | 53.68 | 34,821 |
| Nov 12, 2024 | 55.62 | 55.62 | 53.51 | 54.00 | 53.32 | 21,302 |
| Nov 11, 2024 | 55.75 | 56.39 | 55.19 | 56.30 | 55.60 | 48,953 |
| Nov 8, 2024 | 57.46 | 57.46 | 55.47 | 56.07 | 55.37 | 28,098 |
| Nov 7, 2024 | 61.40 | 61.40 | 57.86 | 58.10 | 57.37 | 16,293 |
| Nov 6, 2024 | 57.10 | 63.08 | 55.86 | 62.26 | 61.48 | 130,357 |
| Nov 5, 2024 | 54.62 | 55.24 | 54.34 | 55.24 | 54.55 | 111,158 |
| Nov 4, 2024 | 55.85 | 56.59 | 55.11 | 55.17 | 54.48 | 10,210 |
| Nov 1, 2024 | 56.75 | 57.20 | 55.98 | 56.21 | 55.51 | 5,895 |
| Oct 31, 2024 | 56.75 | 57.33 | 55.95 | 56.50 | 55.79 | 11,692 |
| Oct 30, 2024 | 56.29 | 56.74 | 56.19 | 56.59 | 55.88 | 3,928 |
| Oct 29, 2024 | 57.05 | 57.49 | 56.59 | 56.59 | 55.88 | 17,200 |
| Oct 28, 2024 | 56.51 | 57.67 | 56.50 | 57.37 | 56.65 | 4,455 |
| Oct 25, 2024 | 56.39 | 57.30 | 56.34 | 56.57 | 55.86 | 16,883 |
| Oct 24, 2024 | 56.71 | 57.13 | 56.23 | 56.27 | 55.57 | 8,373 |
| Oct 23, 2024 | 56.88 | 57.20 | 56.48 | 56.69 | 55.98 | 1,056,072 |
| Oct 22, 2024 | 57.85 | 57.88 | 56.84 | 56.93 | 56.22 | 10,042 |
| Oct 21, 2024 | 0.67 Dividend | |||||
| Oct 21, 2024 | 59.76 | 60.26 | 57.91 | 58.27 | 57.54 | 21,221 |
| Oct 18, 2024 | 56.88 | 60.10 | 55.00 | 60.08 | 58.67 | 153,796 |
| Oct 17, 2024 | 62.81 | 63.68 | 62.71 | 63.52 | 62.03 | 10,196 |
| Oct 16, 2024 | 65.28 | 65.79 | 65.07 | 65.60 | 64.06 | 2,405 |
| Oct 15, 2024 | 63.93 | 66.06 | 63.57 | 65.01 | 63.49 | 5,457 |
| Oct 14, 2024 | 66.67 | 67.76 | 66.56 | 67.50 | 65.92 | 3,588 |
| Oct 11, 2024 | 67.10 | 67.70 | 66.33 | 67.11 | 65.54 | 7,156 |
| Oct 10, 2024 | 67.41 | 67.67 | 66.73 | 67.17 | 65.59 | 7,128 |
| Oct 9, 2024 | 65.76 | 65.90 | 64.93 | 65.55 | 64.01 | 5,419 |
| Oct 8, 2024 | 65.00 | 65.87 | 64.75 | 65.55 | 64.01 | 8,393 |
| Oct 7, 2024 | 64.29 | 65.66 | 64.03 | 64.81 | 63.29 | 6,363 |
| Oct 4, 2024 | 63.57 | 65.51 | 63.55 | 64.63 | 63.11 | 10,699 |
| Oct 3, 2024 | 61.94 | 63.19 | 61.50 | 63.18 | 61.70 | 6,136 |
| Oct 2, 2024 | 63.00 | 63.95 | 61.90 | 62.40 | 60.94 | 9,916 |
| Oct 1, 2024 | 63.04 | 63.07 | 60.80 | 61.92 | 60.47 | 18,564 |
| Sep 30, 2024 | 62.07 | 63.63 | 62.07 | 62.96 | 61.48 | 10,253 |
| Sep 27, 2024 | 59.45 | 61.83 | 59.42 | 61.56 | 60.12 | 11,220 |
| Sep 26, 2024 | 58.69 | 58.96 | 58.35 | 58.65 | 57.27 | 5,695 |
| Sep 25, 2024 | 58.66 | 59.34 | 58.45 | 58.54 | 57.17 | 6,749 |
| Sep 24, 2024 | 57.54 | 58.22 | 57.38 | 57.85 | 56.49 | 3,875 |
| Sep 23, 2024 | 57.40 | 58.05 | 57.34 | 57.65 | 56.30 | 2,986 |
| Sep 20, 2024 | 58.07 | 58.08 | 57.33 | 57.56 | 56.22 | 7,408 |
| Sep 19, 2024 | 58.88 | 59.10 | 58.17 | 58.44 | 57.06 | 15,236 |
| Sep 18, 2024 | 57.90 | 59.12 | 57.83 | 58.66 | 57.28 | 3,933 |
| Sep 17, 2024 | 58.40 | 58.73 | 57.63 | 57.64 | 56.29 | 5,472 |
| Sep 16, 2024 | 58.04 | 58.59 | 57.90 | 58.33 | 56.96 | 10,401 |
| Sep 13, 2024 | 57.51 | 58.22 | 57.20 | 57.71 | 56.36 | 6,360 |
| Sep 12, 2024 | 56.35 | 57.68 | 55.94 | 57.58 | 56.23 | 10,737 |
| Sep 11, 2024 | 56.32 | 56.32 | 54.83 | 55.62 | 54.31 | 13,296 |
| Sep 10, 2024 | 56.60 | 57.07 | 55.85 | 56.77 | 55.44 | 7,252 |
| Sep 9, 2024 | 58.02 | 58.13 | 55.52 | 56.45 | 55.13 | 4,845 |
| Sep 6, 2024 | 58.08 | 59.10 | 57.92 | 57.94 | 56.58 | 6,723 |
| Sep 5, 2024 | 59.50 | 59.58 | 57.40 | 57.73 | 56.38 | 5,304 |
| Sep 4, 2024 | 57.37 | 59.85 | 57.31 | 58.59 | 57.22 | 6,602 |
| Sep 3, 2024 | 57.18 | 58.47 | 57.10 | 57.50 | 56.15 | 13,651 |
| Sep 2, 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 55.74 | - |
| Aug 30, 2024 | 56.92 | 57.26 | 56.85 | 57.08 | 55.74 | 8,363 |
| Aug 29, 2024 | 57.39 | 57.47 | 56.51 | 57.47 | 56.12 | 11,433 |
| Aug 28, 2024 | 57.49 | 57.92 | 56.82 | 56.85 | 55.52 | 6,574 |
| Aug 27, 2024 | 58.62 | 58.72 | 57.71 | 57.86 | 56.50 | 2,556 |
| Aug 23, 2024 | 58.03 | 58.72 | 57.73 | 58.66 | 57.28 | 2,445 |
| Aug 22, 2024 | 58.46 | 58.46 | 57.17 | 57.38 | 56.03 | 3,298 |
| Aug 21, 2024 | 59.05 | 59.23 | 58.09 | 58.18 | 56.82 | 5,621 |
| Aug 20, 2024 | 58.53 | 59.22 | 58.53 | 58.96 | 57.58 | 2,723 |
| Aug 19, 2024 | 58.40 | 59.12 | 58.40 | 58.69 | 57.31 | 5,093 |
| Aug 16, 2024 | 57.50 | 58.28 | 57.26 | 58.20 | 56.84 | 13,829 |
| Aug 15, 2024 | 56.53 | 57.24 | 56.29 | 57.23 | 55.89 | 6,637 |
| Aug 14, 2024 | 55.75 | 56.41 | 55.75 | 56.04 | 54.73 | 4,475 |
| Aug 13, 2024 | 55.94 | 56.41 | 55.78 | 55.78 | 54.47 | 9,475 |
| Aug 12, 2024 | 57.27 | 57.27 | 55.79 | 55.93 | 54.62 | 8,285 |
| Aug 9, 2024 | 57.80 | 58.22 | 56.71 | 57.20 | 55.86 | 27,175 |
| Aug 8, 2024 | 56.33 | 58.06 | 56.20 | 57.66 | 56.31 | 3,105 |
| Aug 7, 2024 | 58.00 | 58.65 | 56.72 | 57.10 | 55.76 | 13,416 |
| Aug 6, 2024 | 57.73 | 58.52 | 57.38 | 58.41 | 57.04 | 7,461 |
| Aug 5, 2024 | 57.92 | 58.69 | 57.16 | 57.74 | 56.39 | 21,237 |
| Aug 2, 2024 | 60.24 | 60.58 | 58.20 | 59.10 | 57.71 | 6,924 |
| Aug 1, 2024 | 60.94 | 61.47 | 59.47 | 60.02 | 58.61 | 7,493 |
| Jul 31, 2024 | 63.10 | 63.10 | 60.67 | 61.56 | 60.12 | 4,843 |
| Jul 30, 2024 | 61.79 | 63.87 | 61.67 | 63.37 | 61.89 | 17,232 |
| Jul 29, 2024 | 61.00 | 62.03 | 60.29 | 61.85 | 60.40 | 1,057,086 |
| Jul 26, 2024 | 59.06 | 61.04 | 58.89 | 61.00 | 59.57 | 9,607 |
| Jul 25, 2024 | 58.83 | 60.02 | 58.67 | 58.67 | 57.29 | 10,626 |
| Jul 24, 2024 | 57.80 | 58.58 | 57.43 | 58.42 | 57.06 | 2,900 |
| Jul 23, 2024 | 58.10 | 58.18 | 57.35 | 57.70 | 56.35 | 29,193 |
| Jul 22, 2024 | 0.67 Dividend | |||||
| Jul 22, 2024 | 58.87 | 58.98 | 58.15 | 58.35 | 56.98 | 5,506 |
| Jul 19, 2024 | 60.40 | 60.41 | 59.16 | 59.88 | 57.83 | 8,323 |
| Jul 18, 2024 | 61.68 | 61.92 | 60.45 | 60.45 | 58.38 | 15,548 |
| Jul 17, 2024 | 59.99 | 62.00 | 59.87 | 61.61 | 59.50 | 8,803 |
| Jul 16, 2024 | 58.77 | 60.22 | 58.77 | 60.00 | 57.94 | 10,605 |
| Jul 15, 2024 | 59.58 | 59.89 | 58.44 | 58.82 | 56.80 | 5,342 |
| Jul 12, 2024 | 58.39 | 59.44 | 57.85 | 59.44 | 57.40 | 4,971 |
| Jul 11, 2024 | 57.81 | 58.33 | 57.47 | 58.27 | 56.27 | 4,923 |
| Jul 10, 2024 | 57.60 | 58.14 | 56.71 | 56.87 | 54.92 | 10,128 |
| Jul 9, 2024 | 57.00 | 57.60 | 55.86 | 57.26 | 55.30 | 116,504 |
| Jul 8, 2024 | 56.70 | 57.36 | 56.61 | 57.03 | 55.07 | 6,585 |
| Jul 5, 2024 | 56.68 | 56.68 | 55.87 | 56.49 | 54.55 | 82,099 |
| Jul 4, 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 55.34 | - |
| Jul 3, 2024 | 57.60 | 57.83 | 56.48 | 57.30 | 55.34 | 140,747 |
| Jul 2, 2024 | 58.10 | 58.20 | 57.25 | 57.64 | 55.66 | 54,874 |
| Jul 1, 2024 | 59.21 | 60.02 | 58.51 | 58.52 | 56.51 | 6,636 |
| Jun 28, 2024 | 59.01 | 59.98 | 58.48 | 59.06 | 57.03 | 36,192 |
| Jun 27, 2024 | 58.90 | 58.90 | 57.23 | 57.82 | 55.83 | 48,717 |
| Jun 26, 2024 | 60.15 | 60.58 | 59.80 | 60.51 | 58.44 | 8,549 |
| Jun 25, 2024 | 61.73 | 61.97 | 60.67 | 60.85 | 58.76 | 39,191 |
| Jun 24, 2024 | 61.25 | 62.06 | 61.25 | 61.71 | 59.59 | 6,397 |
| Jun 21, 2024 | 60.72 | 61.17 | 60.56 | 61.05 | 58.95 | 1,541 |
| Jun 20, 2024 | 60.78 | 61.31 | 60.42 | 60.98 | 58.89 | 4,476 |
| Jun 19, 2024 | 61.42 | 61.42 | 61.42 | 61.42 | 59.31 | - |
| Jun 18, 2024 | 61.25 | 61.80 | 60.96 | 61.42 | 59.31 | 6,686 |
| Jun 17, 2024 | 59.97 | 60.94 | 59.97 | 60.78 | 58.69 | 10,762 |
| Jun 14, 2024 | 60.94 | 60.94 | 59.30 | 60.27 | 58.20 | 4,483 |
| Jun 13, 2024 | 59.96 | 60.46 | 59.07 | 60.29 | 58.22 | 18,389 |
| Jun 12, 2024 | 59.96 | 60.32 | 59.37 | 60.02 | 57.96 | 4,520 |
| Jun 11, 2024 | 60.06 | 60.08 | 59.56 | 60.06 | 58.00 | 7,753 |
| Jun 10, 2024 | 61.64 | 61.78 | 60.12 | 60.36 | 58.29 | 38,071 |
| Jun 7, 2024 | 60.74 | 61.67 | 60.56 | 61.61 | 59.50 | 20,323 |
| Jun 6, 2024 | 60.52 | 60.64 | 59.92 | 60.26 | 58.19 | 11,247 |
| Jun 5, 2024 | 60.18 | 60.58 | 59.61 | 60.46 | 58.38 | 6,419 |
| Jun 4, 2024 | 59.86 | 60.36 | 59.33 | 60.15 | 58.09 | 11,023 |
| Jun 3, 2024 | 59.15 | 60.42 | 59.07 | 59.99 | 57.93 | 28,766 |
| May 31, 2024 | 56.07 | 58.57 | 55.88 | 58.57 | 56.56 | 49,161 |
| May 30, 2024 | 53.60 | 55.65 | 53.60 | 55.61 | 53.70 | 2,770 |
| May 29, 2024 | 54.17 | 54.17 | 52.80 | 53.48 | 51.65 | 15,042 |
| May 28, 2024 | 55.36 | 55.39 | 53.89 | 54.47 | 52.60 | 11,979 |
| May 24, 2024 | 56.24 | 56.84 | 55.89 | 55.94 | 54.02 | 18,955 |
| May 23, 2024 | 57.07 | 57.22 | 56.80 | 57.13 | 55.17 | 9,376 |
| May 22, 2024 | 57.30 | 57.54 | 57.15 | 57.38 | 55.41 | 6,583 |
| May 21, 2024 | 57.44 | 57.45 | 56.75 | 57.25 | 55.29 | 5,501 |
| May 20, 2024 | 57.67 | 57.84 | 57.27 | 57.50 | 55.53 | 4,823 |
| May 17, 2024 | 57.56 | 57.65 | 57.14 | 57.21 | 55.25 | 8,738 |
| May 16, 2024 | 56.39 | 57.70 | 56.31 | 57.67 | 55.69 | 36,311 |
| May 15, 2024 | 56.37 | 56.49 | 55.64 | 55.66 | 53.75 | 12,084 |
| May 14, 2024 | 56.88 | 57.15 | 55.22 | 55.35 | 53.45 | 24,399 |
| May 13, 2024 | 55.89 | 57.54 | 55.86 | 56.41 | 54.48 | 26,199 |
| May 10, 2024 | 55.69 | 56.43 | 55.60 | 55.74 | 53.83 | 23,676 |
| May 9, 2024 | 54.85 | 55.49 | 54.75 | 55.44 | 53.54 | 150,017 |
| May 8, 2024 | 55.76 | 56.00 | 54.69 | 55.23 | 53.34 | 11,295 |
| May 7, 2024 | 55.88 | 57.09 | 55.50 | 56.13 | 54.20 | 37,475 |
| May 3, 2024 | 55.59 | 56.37 | 54.96 | 55.10 | 53.21 | 30,472 |
| May 2, 2024 | 56.42 | 54.93 | 54.24 | 54.91 | 53.03 | 105,230 |
| May 1, 2024 | 60.60 | 56.85 | 54.51 | 55.74 | 53.83 | 59,192 |
| Apr 30, 2024 | 67.00 | 67.97 | 66.91 | 67.85 | 65.52 | 2,790 |
| Apr 29, 2024 | 67.22 | 67.81 | 67.14 | 67.26 | 64.96 | 2,940 |
| Apr 26, 2024 | 84.31 | 84.31 | 84.31 | 84.31 | 81.42 | - |
| Apr 25, 2024 | 84.31 | 84.31 | 84.31 | 84.31 | 81.42 | - |
| Apr 24, 2024 | 84.31 | 84.31 | 84.31 | 84.31 | 81.42 | - |
| Apr 23, 2024 | 84.31 | 84.31 | 84.31 | 84.31 | 81.42 | - |
| Apr 22, 2024 | 84.31 | 84.31 | 84.31 | 84.31 | 81.42 | - |
| Apr 19, 2024 | 0.67 Dividend | |||||
| Apr 19, 2024 | 84.31 | 84.31 | 84.31 | 84.31 | 81.42 | - |
| Apr 18, 2024 | 84.31 | 84.31 | 84.31 | 84.31 | 80.78 | - |
| Apr 17, 2024 | 84.31 | 84.31 | 84.31 | 84.31 | 80.78 | - |
| Apr 16, 2024 | 84.31 | 84.31 | 84.31 | 84.31 | 80.78 | - |
| Apr 15, 2024 | 84.31 | 84.31 | 84.31 | 84.31 | 80.78 | - |
| Apr 12, 2024 | 84.31 | 84.31 | 84.31 | 84.31 | 80.78 | - |
| Apr 11, 2024 | 84.31 | 84.31 | 84.31 | 84.31 | 80.78 | - |
| Apr 10, 2024 | 84.31 | 84.31 | 84.31 | 84.31 | 80.78 | - |
| Apr 9, 2024 | 84.31 | 84.31 | 84.31 | 84.31 | 80.78 | - |
| Apr 8, 2024 | 84.31 | 84.31 | 84.31 | 84.31 | 80.78 | - |
| Apr 5, 2024 | 84.31 | 84.31 | 84.31 | 84.31 | 80.78 | - |
| Apr 4, 2024 | 84.31 | 84.31 | 84.31 | 84.31 | 80.78 | - |
Related Tickers
RYGBX Rydex Government Long Bd 1.2x Strat Inv
110.48
+1.40%
CLDIX Calvert Core Bond I
15.91
0.00%
SIUPX Guggenheim Core Bond Fund P
16.49
0.00%
CADOX Columbia Minnesota Tax-Exempt Inst2
19.55
+0.46%
CMNZX Columbia Minnesota Tax-Exempt Inst
19.56
+0.46%
CNYRX Columbia Strat New York Muncpl Inc Inst2
26.03
+0.42%
CNYZX Columbia Strat New York Muncpl Inc Inst
26.09
+0.42%
CCAZX Columbia Strat CA Muncpl Inc Inst
26.95
+0.41%
CCXYX Columbia Strategic California Municipal Income Fund
27.09
+0.41%
PTIMX Performance Trust Municipal Bond Instl
22.66
+0.40%
CNTYX Columbia Strat New York Muncpl Inc Inst3
26.10
+0.38%
CNFRX Columbia Bond Inst2
29.97
+0.13%
CNDAX Columbia Bond A
30.05
+0.13%
UMMDX Columbia Bond Fund - S
30.05
+0.13%
UMMGX Columbia Bond Fund
30.05
+0.13%
CBFYX Columbia Bond Inst3
30.11
+0.13%
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
15.82
0.00%
GMODX GMO Opportunistic Income Fund
24.47
+0.08%
JIMEX Johnson Institutional Intermediate Bd F
15.12
+0.07%
CLDAX Calvert Core Bond A
15.89
+0.06%
CLDRX Calvert Core Bond Income R6
15.91
+0.06%
GIUSX Guggenheim Core Bond Fund Institutional
16.46
+0.06%
SIUSX Guggenheim Core Bond Fund A
16.48
+0.06%
VCOBX Vanguard Core Bond Fund
18.15
+0.06%
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
PTIAX Performance Trust Total Return Bd Inst
19.95
+0.05%
PTAOX Performance Trust Total Return Bd A
19.97
+0.05%
LPHIX BlackRock LifePath Dyn 2045 Instl
16.98
0.00%
LPHAX BlackRock LifePath Dyn 2045 Investor A
16.85
0.00%
LPRKX BlackRock LifePath Dyn 2040 R
16.17
0.00%
LPSFX BlackRock LifePath Dyn 2040 K
16.78
0.00%
LPRPX BlackRock LifePath Dyn 2050 R
21.16
0.00%
LPHKX BlackRock LifePath Dyn 2045 K
17.27
0.00%
LPVAX BlackRock LifePath Dyn 2055 Investor A
18.07
0.00%
LPVRX BlackRock LifePath Dyn 2055 R
17.96
0.00%
GIBIX Guggenheim Total Return Bond Instl
24.00
0.00%
GIBAX Guggenheim Total Return Bond A
23.98
0.00%
LPHRX BlackRock LifePath Dyn 2045 R
16.73
0.00%
STLFX BlackRock LifePath Dynamic 2050 Fund
21.56
0.00%
LPJIX BlackRock LifePath Dyn 2035 Instl
15.25
0.00%
LPJKX BlackRock LifePath Dyn 2035 K
15.55
0.00%
STLEX BlackRock LifePath Dynamic 2040 Fund
16.59
0.00%
LPRFX BlackRock LifePath Dyn 2050 Investor A
21.37
0.00%
LPSGX BlackRock LifePath Dyn 2050 K
21.73
0.00%
LPVIX BlackRock LifePath Dyn 2055 Instl
18.26
0.00%
LPVKX BlackRock LifePath Dyn 2055 K
18.64
0.00%
GILDX Guggenheim Limited Duration A
24.59
-0.04%
GILHX Guggenheim Limited Duration Instl
24.58
-0.04%
GIKRX Guggenheim Limited Duration R6
24.57
-0.04%
GIBRX Guggenheim Total Return Bond R6
24.01
-0.04%
GILPX Guggenheim Limited Duration P
24.57
-0.08%
ARINX Archer Income
18.14
-0.11%
CDSIX Calvert Short Duration Income Fund
15.84
-0.13%
CDSRX Calvert Short Duration Income R6
15.84
-0.13%
CSDAX Calvert Short Duration Income A
15.73
-0.13%
MGBIX AMG GW&K ESG Bond I
21.82
-0.14%
CPIEX Counterpoint Tactical Equity I
22.98
-0.17%
CPAEX Counterpoint Tactical Equity A
22.47
-0.18%
CPCEX Counterpoint Tactical Equity C
20.97
-0.19%
VGCAX Vanguard Global Credit Bond Admiral
19.09
-0.21%
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
25.04
-0.24%
CTIVX Columbia Strategic Income Inst2
21.42
-0.33%
LSIZX Columbia Strategic Income Inst
21.40
-0.33%
CPHUX Columbia Strategic Income Inst3
21.32
-0.33%
BIVSX Invenomic Super Institutional
17.73
-0.34%
BIVIX Invenomic Institutional
17.47
-0.40%
BIVRX Invenomic Investor
17.11
-0.41%
HMEZX NexPoint Merger Arbitrage Z
19.61
-0.46%
GIOIX Guggenheim Macro Opportunities Instl
24.54
-0.49%
GIOSX Guggenheim Macro Opportunities R6
24.53
-0.53%
GIOPX Guggenheim Macro Opportunities P
24.51
-0.53%
GIOAX Guggenheim Macro Opportunities A
24.50
-0.53%
FTMAX First Trust Multi-Strategy Cl A
23.33
-0.60%
MIFIX Miller Intermediate Bond I
16.07
-0.62%
FTMCX First Trust Multi-Strategy Cl C
23.87
-0.62%
FTMIX First Trust Multi-Strategy Cl I
23.83
-0.63%
RFRFX Columbia Floating Rate Inst2
32.71
-0.67%
CFRYX Columbia Floating Rate Inst3
32.56
-0.67%
CFRZX Columbia Floating Rate Inst
32.53
-0.67%
TGUNX TCW Funds, Inc. - TCW New America Premier Equities Fund
30.95
-0.67%
GIFSX Guggenheim Floating Rate Strats R6
23.54
-0.72%
GIFIX Guggenheim Floating Rate Strats Instl
23.53
-0.72%
GIFPX Guggenheim Floating Rate Strats P
23.52
-0.72%
NFRIX Nuveen Floating Rate Income I
17.68
-0.73%
NFRFX Nuveen Floating Rate Income R6
17.75
-0.78%
NFRAX Nuveen Floating Rate Income A
17.66
-0.79%
VEGBX Vanguard Emerging Markets Bond Admiral
23.23
-0.81%
NPSFX Nuveen Preferred Secs & Inc R6
15.45
-0.83%
NPSRX Nuveen Preferred Secs & Inc I
15.41
-0.84%
NPSAX Nuveen Preferred Secs & Inc A
15.39
-0.84%
DPIAX Destra Flaherty & Crumrine Preferred and Income Fund
16.56
-0.84%
DPIIX Destra Flaherty & Crumrine Preferred and Income Fund
16.48
-0.84%
BREKX BlackRock ETF Trust - BlackRock International Dividend ETF
34.59
-0.86%
FPEFX First Trust Preferred Sec & Inc F
19.48
-1.02%
FPEIX First Trust Preferred Sec & Inc I
19.40
-1.02%
FPEAX First Trust Preferred Sec & Inc A
19.20
-1.03%
GHVIX GMO High Yield VI
16.56
-1.19%
GMOZX GMO High Yield I
16.52
-1.20%
NCSRX Nuveen High Yield Income R6
17.34
-1.20%
NCOIX Nuveen High Yield Income I
17.25
-1.20%