Unlock stock picks and a broker-level newsfeed that powers Wall Street.
IOB - Delayed Quote USD
0QY4.IL,0P00014KY2,2941 (0QY4.IL)
41.00
-0.48
(-1.16%)
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 | 34.80 | 35.00 | 32.83 | 33.79 | 33.79 | 12,970 |
| Apr 3, 2025 | 37.50 | 37.61 | 35.77 | 36.44 | 36.44 | 13,984 |
| Apr 2, 2025 | 39.00 | 39.13 | 38.61 | 38.78 | 38.78 | 4,665 |
| Apr 1, 2025 | 38.63 | 39.27 | 38.52 | 38.97 | 38.97 | 3,218 |
| Mar 31, 2025 | 37.62 | 38.67 | 37.38 | 38.67 | 38.67 | 4,100 |
| Mar 28, 2025 | 40.02 | 40.30 | 38.31 | 38.46 | 38.46 | 25,557 |
| Mar 27, 2025 | 40.18 | 40.71 | 40.13 | 40.48 | 40.48 | 1,510 |
| Mar 26, 2025 | 40.33 | 40.64 | 40.14 | 40.26 | 40.26 | 630 |
| Mar 25, 2025 | 41.56 | 41.66 | 40.30 | 40.33 | 40.33 | 16,300 |
| Mar 24, 2025 | 42.07 | 42.34 | 41.19 | 41.67 | 41.67 | 4,068 |
| Mar 21, 2025 | 42.69 | 42.69 | 41.00 | 42.20 | 42.20 | 2,711 |
| Mar 20, 2025 | 44.06 | 44.06 | 43.12 | 43.12 | 43.12 | 4,850 |
| Mar 19, 2025 | 43.77 | 44.10 | 43.48 | 43.91 | 43.91 | 11,423 |
| Mar 18, 2025 | 43.56 | 43.81 | 43.09 | 43.12 | 43.12 | 1,216 |
| Mar 17, 2025 | 43.65 | 44.16 | 43.39 | 43.73 | 43.73 | 4,760 |
| Mar 14, 2025 | 43.23 | 44.11 | 42.81 | 43.24 | 43.24 | 3,186 |
| Mar 13, 2025 | 42.58 | 43.45 | 42.52 | 42.64 | 42.64 | 1,742 |
| Mar 12, 2025 | 43.83 | 44.45 | 42.71 | 42.95 | 42.95 | 4,344 |
| Mar 11, 2025 | 45.53 | 45.73 | 44.24 | 44.35 | 44.35 | 4,100 |
| Mar 10, 2025 | 44.67 | 45.87 | 44.39 | 44.84 | 44.84 | 3,382 |
| Mar 7, 2025 | 44.88 | 44.88 | 44.01 | 44.85 | 44.85 | 3,242 |
| Mar 6, 2025 | 45.74 | 46.24 | 45.40 | 46.24 | 46.24 | 264 |
| Mar 5, 2025 | 45.57 | 46.09 | 45.41 | 46.02 | 46.02 | 358 |
| Mar 4, 2025 | 45.12 | 45.44 | 44.51 | 44.76 | 44.76 | 445 |
| Mar 3, 2025 | 45.89 | 47.59 | 45.75 | 45.99 | 45.99 | 10,269 |
| Feb 28, 2025 | 43.60 | 45.03 | 43.60 | 44.91 | 44.91 | 902 |
| Feb 27, 2025 | 43.20 | 43.96 | 43.02 | 43.78 | 43.78 | 2,586 |
| Feb 26, 2025 | 44.67 | 44.88 | 43.49 | 43.55 | 43.55 | 7,872 |
| Feb 25, 2025 | 45.13 | 45.16 | 44.42 | 44.53 | 44.53 | 1,272 |
| Feb 24, 2025 | 43.69 | 45.25 | 43.69 | 44.42 | 44.42 | 9,191 |
| Feb 21, 2025 | 45.22 | 45.37 | 43.97 | 44.02 | 44.02 | 4,148 |
| Feb 20, 2025 | 44.35 | 44.72 | 43.99 | 44.20 | 44.20 | 5,734 |
| Feb 19, 2025 | 43.56 | 43.81 | 43.44 | 43.59 | 43.59 | 3,132 |
| Feb 18, 2025 | 43.93 | 44.30 | 43.41 | 43.87 | 43.87 | 5,514 |
| Feb 17, 2025 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - |
| Feb 14, 2025 | 42.90 | 43.44 | 42.63 | 43.38 | 43.38 | 885 |
| Feb 13, 2025 | 42.98 | 43.10 | 42.00 | 42.31 | 42.31 | 6,753 |
| Feb 12, 2025 | 40.93 | 42.31 | 40.93 | 41.95 | 41.95 | 5,540 |
| Feb 11, 2025 | 41.40 | 41.85 | 41.18 | 41.59 | 41.59 | 3,129 |
| Feb 10, 2025 | 0.25 Dividend | |||||
| Feb 10, 2025 | 42.78 | 42.88 | 41.88 | 42.00 | 42.00 | 3,132 |
| Feb 7, 2025 | 42.94 | 43.97 | 42.85 | 43.19 | 42.94 | 1,892 |
| Feb 6, 2025 | 43.68 | 43.78 | 42.61 | 42.74 | 42.49 | 6,122 |
| Feb 5, 2025 | 43.98 | 43.99 | 43.06 | 43.59 | 43.34 | 3,942 |
| Feb 4, 2025 | 45.12 | 45.63 | 44.56 | 44.61 | 44.35 | 5,203 |
| Feb 3, 2025 | 44.51 | 45.26 | 44.22 | 45.21 | 44.95 | 3,639 |
| Jan 31, 2025 | 47.80 | 48.00 | 45.32 | 45.69 | 45.43 | 13,545 |
| Jan 30, 2025 | 47.51 | 48.67 | 46.62 | 48.28 | 48.00 | 24,247 |
| Jan 29, 2025 | 43.29 | 44.13 | 43.11 | 44.05 | 43.79 | 3,879 |
| Jan 28, 2025 | 43.48 | 43.73 | 43.05 | 43.21 | 42.96 | 12,815 |
| Jan 27, 2025 | 42.90 | 43.87 | 43.87 | 43.87 | 43.62 | 561 |
| Jan 24, 2025 | 43.56 | 43.86 | 43.28 | 43.28 | 43.03 | 960 |
| Jan 23, 2025 | 44.08 | 44.08 | 43.49 | 43.52 | 43.27 | 4,565 |
| Jan 22, 2025 | 44.29 | 45.09 | 44.29 | 44.35 | 44.09 | 2,125 |
| Jan 21, 2025 | 44.83 | 45.57 | 44.83 | 45.41 | 45.15 | 18,427 |
| Jan 20, 2025 | 44.65 | 44.65 | 44.65 | 44.65 | 44.39 | - |
| Jan 17, 2025 | 44.22 | 44.83 | 44.22 | 44.65 | 44.39 | 2,116 |
| Jan 16, 2025 | 44.35 | 44.42 | 44.00 | 44.00 | 43.75 | 1,021 |
| Jan 15, 2025 | 45.38 | 45.73 | 44.10 | 44.32 | 44.07 | 2,316 |
| Jan 14, 2025 | 47.24 | 47.24 | 44.71 | 44.94 | 44.68 | 10,798 |
| Jan 13, 2025 | 47.21 | 47.21 | 46.57 | 47.07 | 46.80 | 631 |
| Jan 10, 2025 | 48.60 | 48.83 | 47.53 | 47.55 | 47.28 | 1,528 |
| Jan 9, 2025 | 49.11 | 49.11 | 49.11 | 49.11 | 48.83 | - |
| Jan 8, 2025 | 49.06 | 49.21 | 48.82 | 49.11 | 48.83 | 2,244 |
| Jan 7, 2025 | 51.10 | 51.10 | 49.58 | 49.62 | 49.33 | 1,005 |
| Jan 6, 2025 | 51.16 | 51.91 | 51.01 | 51.77 | 51.47 | 2,062 |
| Jan 3, 2025 | 51.29 | 51.35 | 49.82 | 50.46 | 50.17 | 1,562 |
| Jan 2, 2025 | 51.52 | 51.67 | 49.77 | 49.77 | 49.48 | 2,544 |
| Dec 31, 2024 | 50.70 | 51.50 | 50.70 | 51.01 | 50.71 | 1,456 |
| Dec 30, 2024 | 51.03 | 51.03 | 50.54 | 50.92 | 50.62 | 2,891 |
| Dec 27, 2024 | 51.60 | 51.86 | 51.36 | 51.51 | 51.21 | 1,404 |
| Dec 24, 2024 | 51.84 | 52.04 | 51.60 | 51.86 | 51.56 | 270 |
| Dec 23, 2024 | 52.10 | 52.14 | 51.31 | 51.62 | 51.32 | 934 |
| Dec 20, 2024 | 51.70 | 52.28 | 51.03 | 51.55 | 51.25 | 1,298 |
| Dec 19, 2024 | 51.07 | 51.76 | 50.93 | 51.70 | 51.40 | 2,640 |
| Dec 18, 2024 | 53.78 | 53.85 | 52.74 | 52.74 | 52.43 | 522 |
| Dec 17, 2024 | 52.50 | 53.75 | 52.42 | 53.75 | 53.44 | 3,179 |
| Dec 16, 2024 | 53.65 | 53.79 | 53.33 | 53.53 | 53.22 | 877 |
| Dec 13, 2024 | 54.15 | 54.25 | 53.48 | 53.53 | 53.23 | 474 |
| Dec 12, 2024 | 54.62 | 54.93 | 53.97 | 54.22 | 53.91 | 505 |
| Dec 11, 2024 | 54.60 | 55.05 | 54.07 | 54.66 | 54.34 | 2,671 |
| Dec 10, 2024 | 54.69 | 55.41 | 54.24 | 55.35 | 55.02 | 3,335 |
| Dec 9, 2024 | 55.30 | 56.59 | 55.22 | 55.33 | 55.00 | 12,536 |
| Dec 6, 2024 | 54.35 | 54.81 | 54.16 | 54.38 | 54.07 | 5,124 |
| Dec 5, 2024 | 54.83 | 54.92 | 54.19 | 54.19 | 53.88 | 1,250 |
| Dec 4, 2024 | 54.10 | 54.49 | 53.74 | 54.39 | 54.08 | 2,142 |
| Dec 3, 2024 | 54.61 | 54.88 | 53.49 | 54.08 | 53.77 | 3,326 |
| Dec 2, 2024 | 53.69 | 55.02 | 53.69 | 54.83 | 54.51 | 10,728 |
| Nov 29, 2024 | 51.47 | 53.47 | 51.47 | 53.11 | 52.80 | 32,401 |
| Nov 28, 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.00 | - |
| Nov 27, 2024 | 51.38 | 52.03 | 51.02 | 51.30 | 51.00 | 2,423 |
| Nov 26, 2024 | 51.17 | 51.24 | 50.76 | 50.97 | 50.67 | 526 |
| Nov 25, 2024 | 50.95 | 51.51 | 50.40 | 51.26 | 50.96 | 7,483 |
| Nov 22, 2024 | 49.95 | 50.25 | 49.82 | 50.19 | 49.90 | 4,077 |
| Nov 21, 2024 | 49.53 | 50.16 | 49.27 | 50.16 | 49.87 | 3,079 |
| Nov 20, 2024 | 49.59 | 49.73 | 49.28 | 49.41 | 49.12 | 1,876 |
| Nov 19, 2024 | 48.75 | 49.09 | 48.45 | 48.83 | 48.55 | 2,300 |
| Nov 18, 2024 | 47.96 | 48.96 | 47.86 | 48.81 | 48.53 | 875 |
| Nov 15, 2024 | 48.51 | 48.75 | 47.99 | 47.99 | 47.71 | 3,157 |
| Nov 14, 2024 | 49.78 | 49.78 | 48.17 | 48.48 | 48.20 | 4,784 |
| Nov 13, 2024 | 49.06 | 49.39 | 48.94 | 49.29 | 49.00 | 25,560 |
| Nov 12, 2024 | 49.87 | 50.04 | 48.94 | 49.04 | 48.76 | 8,063 |
| Nov 11, 2024 | 50.83 | 51.08 | 50.34 | 50.58 | 50.29 | 4,459 |
| Nov 8, 2024 | 50.54 | 50.54 | 49.61 | 50.40 | 50.11 | 2,529 |
| Nov 7, 2024 | 51.41 | 51.95 | 51.39 | 51.70 | 51.40 | 4,958 |
| Nov 6, 2024 | 50.89 | 50.89 | 49.76 | 50.57 | 50.28 | 7,322 |
| Nov 5, 2024 | 0.20 Dividend | |||||
| Nov 5, 2024 | 51.01 | 51.15 | 50.21 | 50.42 | 50.13 | 5,902 |
| Nov 4, 2024 | 51.77 | 51.85 | 51.14 | 51.61 | 51.11 | 600 |
| Nov 1, 2024 | 52.21 | 52.91 | 51.80 | 51.95 | 51.45 | 5,355 |
| Oct 31, 2024 | 52.96 | 52.96 | 51.96 | 52.10 | 51.60 | 1,977 |
| Oct 30, 2024 | 52.88 | 53.27 | 52.88 | 53.17 | 52.66 | 2,312 |
| Oct 29, 2024 | 54.06 | 54.16 | 53.43 | 53.71 | 53.19 | 2,175 |
| Oct 28, 2024 | 53.06 | 53.87 | 52.91 | 53.78 | 53.26 | 4,548 |
| Oct 25, 2024 | 52.70 | 54.01 | 52.61 | 52.88 | 52.37 | 5,343 |
| Oct 24, 2024 | 51.90 | 53.35 | 51.31 | 52.29 | 51.79 | 8,206 |
| Oct 23, 2024 | 51.25 | 51.39 | 50.84 | 50.84 | 50.35 | 4,376 |
| Oct 22, 2024 | 51.24 | 51.81 | 50.99 | 51.63 | 51.14 | 575 |
| Oct 21, 2024 | 51.09 | 51.14 | 50.79 | 50.99 | 50.50 | 1,373 |
| Oct 18, 2024 | 51.86 | 51.97 | 51.38 | 51.60 | 51.10 | 1,136 |
| Oct 17, 2024 | 51.29 | 51.44 | 50.67 | 50.73 | 50.24 | 6,639 |
| Oct 16, 2024 | 51.37 | 51.65 | 51.30 | 51.60 | 51.10 | 1,173 |
| Oct 15, 2024 | 51.81 | 51.81 | 50.99 | 51.19 | 50.70 | 9,983 |
| Oct 14, 2024 | 51.17 | 52.72 | 51.17 | 52.02 | 51.52 | 2,173 |
| Oct 11, 2024 | 52.07 | 53.41 | 51.78 | 52.81 | 52.30 | 4,269 |
| Oct 10, 2024 | 52.02 | 52.18 | 51.58 | 52.18 | 51.68 | 1,820 |
| Oct 9, 2024 | 51.05 | 52.13 | 50.76 | 51.95 | 51.45 | 2,583 |
| Oct 8, 2024 | 51.63 | 52.30 | 50.83 | 52.03 | 51.53 | 3,160 |
| Oct 7, 2024 | 53.30 | 54.47 | 52.74 | 53.14 | 52.63 | 1,574 |
| Oct 4, 2024 | 51.97 | 53.00 | 51.97 | 52.67 | 52.16 | 10,163 |
| Oct 3, 2024 | 50.97 | 51.72 | 50.63 | 51.72 | 51.22 | 2,111 |
| Oct 2, 2024 | 51.91 | 53.00 | 51.63 | 51.90 | 51.39 | 5,581 |
| Oct 1, 2024 | 50.60 | 52.02 | 50.43 | 51.99 | 51.49 | 10,104 |
| Sep 30, 2024 | 51.24 | 51.60 | 50.29 | 50.46 | 49.97 | 4,358 |
| Sep 27, 2024 | 49.95 | 51.29 | 49.55 | 50.72 | 50.23 | 26,860 |
| Sep 26, 2024 | 48.28 | 48.72 | 47.17 | 48.37 | 47.90 | 6,809 |
| Sep 25, 2024 | 44.22 | 44.90 | 43.49 | 44.65 | 44.22 | 7,376 |
| Sep 24, 2024 | 43.00 | 45.34 | 43.00 | 44.58 | 44.16 | 13,119 |
| Sep 23, 2024 | 42.20 | 42.81 | 41.98 | 42.62 | 42.21 | 176,615 |
| Sep 20, 2024 | 42.19 | 42.21 | 41.60 | 41.75 | 41.35 | 2,763 |
| Sep 19, 2024 | 42.02 | 42.55 | 41.74 | 42.35 | 41.94 | 5,565 |
| Sep 18, 2024 | 41.51 | 41.51 | 40.80 | 41.36 | 40.96 | 1,415 |
| Sep 17, 2024 | 40.52 | 41.57 | 40.50 | 41.31 | 40.91 | 8,032 |
| Sep 16, 2024 | 40.47 | 40.47 | 39.99 | 40.18 | 39.79 | 8,286 |
| Sep 13, 2024 | 39.39 | 40.32 | 39.24 | 40.13 | 39.74 | 2,850 |
| Sep 12, 2024 | 39.50 | 39.52 | 38.80 | 39.46 | 39.08 | 15,687 |
| Sep 11, 2024 | 39.19 | 39.38 | 38.84 | 39.06 | 38.68 | 4,491 |
| Sep 10, 2024 | 39.95 | 39.95 | 38.99 | 39.19 | 38.81 | 3,159 |
| Sep 9, 2024 | 39.53 | 39.99 | 39.02 | 39.82 | 39.44 | 11,964 |
| Sep 6, 2024 | 39.85 | 40.13 | 39.57 | 39.85 | 39.47 | 3,756 |
| Sep 5, 2024 | 39.83 | 40.09 | 39.34 | 39.76 | 39.38 | 5,009 |
| Sep 4, 2024 | 38.94 | 39.95 | 38.63 | 39.82 | 39.44 | 7,561 |
| Sep 3, 2024 | 38.88 | 39.37 | 38.74 | 38.89 | 38.52 | 2,442 |
| Sep 2, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 38.63 | - |
| Aug 30, 2024 | 39.07 | 39.07 | 38.50 | 39.01 | 38.63 | 2,053 |
| Aug 29, 2024 | 39.09 | 39.47 | 39.01 | 39.01 | 38.63 | 2,412 |
| Aug 28, 2024 | 39.66 | 39.74 | 38.69 | 38.69 | 38.32 | 15,305 |
| Aug 27, 2024 | 40.35 | 40.65 | 40.10 | 40.23 | 39.84 | 1,850 |
| Aug 23, 2024 | 40.92 | 40.92 | 40.12 | 40.50 | 40.11 | 6,470 |
| Aug 22, 2024 | 41.42 | 41.45 | 40.99 | 41.01 | 40.61 | 1,168 |
| Aug 21, 2024 | 41.25 | 41.41 | 41.04 | 41.32 | 40.92 | 865 |
| Aug 20, 2024 | 40.70 | 40.95 | 40.53 | 40.89 | 40.50 | 501 |
| Aug 19, 2024 | 40.44 | 41.15 | 40.37 | 40.94 | 40.54 | 2,109 |
| Aug 16, 2024 | 40.05 | 40.75 | 40.01 | 40.43 | 40.04 | 9,760 |
| Aug 15, 2024 | 39.81 | 40.34 | 39.70 | 40.22 | 39.83 | 4,486 |
| Aug 14, 2024 | 39.53 | 39.53 | 38.63 | 39.22 | 38.84 | 3,326 |
| Aug 13, 2024 | 38.50 | 39.61 | 38.50 | 39.49 | 39.10 | 1,375 |
| Aug 12, 2024 | 38.77 | 38.87 | 38.10 | 38.68 | 38.31 | 2,551 |
| Aug 9, 2024 | 39.74 | 39.78 | 37.91 | 38.68 | 38.31 | 9,456 |
| Aug 8, 2024 | 38.84 | 40.02 | 38.75 | 39.98 | 39.59 | 2,907 |
| Aug 7, 2024 | 38.83 | 38.89 | 38.30 | 38.35 | 37.98 | 2,044 |
| Aug 6, 2024 | 0.20 Dividend | |||||
| Aug 6, 2024 | 37.86 | 38.51 | 37.77 | 38.51 | 38.14 | 2,164 |
| Aug 5, 2024 | 36.67 | 37.95 | 36.67 | 37.95 | 37.39 | 4,788 |
| Aug 2, 2024 | 38.08 | 38.13 | 37.34 | 37.80 | 37.24 | 4,249 |
| Aug 1, 2024 | 39.78 | 39.78 | 38.37 | 38.47 | 37.90 | 9,531 |
| Jul 31, 2024 | 39.77 | 40.33 | 39.76 | 39.87 | 39.28 | 2,799 |
| Jul 30, 2024 | 39.61 | 40.25 | 39.41 | 39.71 | 39.12 | 963 |
| Jul 29, 2024 | 39.30 | 39.91 | 38.87 | 39.81 | 39.22 | 4,225 |
| Jul 26, 2024 | 39.72 | 39.78 | 38.91 | 39.39 | 38.80 | 5,582 |
| Jul 25, 2024 | 39.25 | 40.69 | 39.25 | 40.17 | 39.57 | 3,615 |
| Jul 24, 2024 | 41.02 | 41.02 | 40.23 | 40.25 | 39.65 | 3,917 |
| Jul 23, 2024 | 41.19 | 41.30 | 40.69 | 41.00 | 40.39 | 2,941 |
| Jul 22, 2024 | 41.18 | 41.57 | 41.18 | 41.48 | 40.86 | 1,066 |
| Jul 19, 2024 | 41.13 | 41.20 | 40.51 | 40.89 | 40.28 | 2,729 |
| Jul 18, 2024 | 41.92 | 42.30 | 41.14 | 41.15 | 40.54 | 10,412 |
| Jul 17, 2024 | 42.40 | 42.95 | 42.28 | 42.28 | 41.66 | 3,736 |
| Jul 16, 2024 | 42.27 | 43.16 | 42.03 | 42.99 | 42.35 | 86,434 |
| Jul 15, 2024 | 42.63 | 42.90 | 42.17 | 42.25 | 41.62 | 3,724 |
| Jul 12, 2024 | 42.55 | 42.94 | 42.32 | 42.90 | 42.26 | 7,844 |
| Jul 11, 2024 | 41.60 | 42.56 | 41.51 | 42.29 | 41.66 | 6,104 |
| Jul 10, 2024 | 41.64 | 41.73 | 41.19 | 41.21 | 40.60 | 2,234 |
| Jul 9, 2024 | 41.52 | 41.89 | 41.24 | 41.63 | 41.01 | 21,433 |
| Jul 8, 2024 | 42.16 | 42.30 | 41.70 | 41.70 | 41.08 | 13,850 |
| Jul 5, 2024 | 42.47 | 42.52 | 41.98 | 42.04 | 41.42 | 12,758 |
| Jul 4, 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.31 | - |
| Jul 3, 2024 | 42.53 | 43.03 | 42.53 | 42.95 | 42.31 | 14,409 |
| Jul 2, 2024 | 42.69 | 43.02 | 42.25 | 42.40 | 41.77 | 9,229 |
| Jul 1, 2024 | 44.07 | 44.43 | 42.81 | 42.87 | 42.23 | 14,477 |
| Jun 28, 2024 | 44.17 | 44.46 | 43.97 | 44.27 | 43.61 | 1,736 |
| Jun 27, 2024 | 43.69 | 43.99 | 43.53 | 43.92 | 43.26 | 2,825 |
| Jun 26, 2024 | 44.37 | 44.37 | 43.58 | 43.58 | 42.93 | 95,301 |
| Jun 25, 2024 | 44.51 | 44.71 | 44.13 | 44.23 | 43.57 | 2,467 |
| Jun 24, 2024 | 45.68 | 45.68 | 44.49 | 44.67 | 44.01 | 6,413 |
| Jun 21, 2024 | 44.66 | 45.51 | 44.32 | 44.98 | 44.31 | 922 |
| Jun 20, 2024 | 44.51 | 44.90 | 44.17 | 44.81 | 44.14 | 981 |
| Jun 19, 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 43.44 | - |
| Jun 18, 2024 | 43.87 | 44.19 | 43.78 | 44.09 | 43.44 | 2,236 |
| Jun 17, 2024 | 43.21 | 44.11 | 43.13 | 44.11 | 43.45 | 1,414 |
| Jun 14, 2024 | 44.00 | 44.00 | 43.31 | 43.32 | 42.68 | 3,474 |
| Jun 13, 2024 | 43.99 | 44.12 | 43.94 | 44.06 | 43.40 | 2,908 |
| Jun 12, 2024 | 44.35 | 44.40 | 43.76 | 43.84 | 43.19 | 1,047 |
| Jun 11, 2024 | 44.50 | 44.51 | 43.84 | 44.00 | 43.35 | 2,075 |
| Jun 10, 2024 | 45.03 | 45.10 | 44.62 | 44.73 | 44.06 | 1,762 |
| Jun 7, 2024 | 43.03 | 45.91 | 42.98 | 45.15 | 44.48 | 18,551 |
| Jun 6, 2024 | 43.44 | 43.85 | 43.44 | 43.85 | 43.20 | 1,930 |
| Jun 5, 2024 | 43.53 | 43.64 | 43.17 | 43.53 | 42.88 | 1,488 |
| Jun 4, 2024 | 44.56 | 44.62 | 43.40 | 43.65 | 43.01 | 6,050 |
| Jun 3, 2024 | 45.22 | 45.22 | 44.51 | 44.68 | 44.01 | 542 |
| May 31, 2024 | 44.20 | 44.80 | 43.78 | 44.63 | 43.96 | 949 |
| May 30, 2024 | 43.92 | 44.24 | 43.87 | 44.24 | 43.58 | 6,459 |
| May 29, 2024 | 44.10 | 44.23 | 43.76 | 43.95 | 43.30 | 705 |
| May 28, 2024 | 44.88 | 45.17 | 44.78 | 45.17 | 44.50 | 138 |
| May 24, 2024 | 45.02 | 45.15 | 44.92 | 44.97 | 44.30 | 626 |
| May 23, 2024 | 45.79 | 45.85 | 44.69 | 44.69 | 44.03 | 2,461 |
| May 22, 2024 | 46.09 | 46.22 | 45.40 | 45.73 | 45.05 | 5,860 |
| May 21, 2024 | 46.88 | 46.88 | 46.38 | 46.68 | 45.99 | 191 |
| May 20, 2024 | 47.30 | 47.41 | 46.87 | 46.87 | 46.17 | 1,153 |
| May 17, 2024 | 46.51 | 47.77 | 46.34 | 47.56 | 46.85 | 1,454 |
| May 16, 2024 | 46.04 | 46.72 | 46.04 | 46.70 | 46.01 | 2,137 |
| May 15, 2024 | 46.44 | 46.44 | 45.59 | 45.97 | 45.29 | 4,486 |
| May 14, 2024 | 46.88 | 46.96 | 46.04 | 46.15 | 45.46 | 4,269 |
| May 13, 2024 | 47.13 | 47.44 | 46.87 | 46.90 | 46.20 | 590 |
| May 10, 2024 | 47.40 | 47.41 | 46.64 | 46.65 | 45.96 | 3,702 |
| May 9, 2024 | 46.84 | 47.30 | 46.84 | 47.12 | 46.42 | 7,989 |
| May 8, 2024 | 46.57 | 46.86 | 46.46 | 46.58 | 45.88 | 9,717 |
| May 7, 2024 | 0.20 Dividend | |||||
| May 7, 2024 | 46.76 | 47.26 | 46.61 | 47.05 | 46.35 | 3,200 |
| May 3, 2024 | 46.60 | 47.22 | 46.60 | 46.95 | 46.06 | 3,590 |
| May 2, 2024 | 45.36 | 46.58 | 46.17 | 46.58 | 45.69 | 3,310 |
| May 1, 2024 | 44.07 | 45.01 | 44.70 | 44.70 | 43.85 | 2,152 |
| Apr 30, 2024 | 45.34 | 45.45 | 44.72 | 44.72 | 43.87 | 3,693 |
| Apr 29, 2024 | 45.89 | 46.32 | 45.69 | 45.72 | 44.85 | 22,650 |
| Apr 26, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 41.59 | - |
| Apr 25, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 41.59 | - |
| Apr 24, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 41.59 | - |
| Apr 23, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 41.59 | - |
| Apr 22, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 41.59 | - |
| Apr 19, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 41.59 | - |
| Apr 18, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 41.59 | - |
| Apr 17, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 41.59 | - |
| Apr 16, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 41.59 | - |
| Apr 15, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 41.59 | - |
| Apr 12, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 41.59 | - |
| Apr 11, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 41.59 | - |
| Apr 10, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 41.59 | - |
| Apr 9, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 41.59 | - |
| Apr 8, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 41.59 | - |
| Apr 5, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 41.59 | - |
| Apr 4, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 41.59 | - |
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%
LPRKX BlackRock LifePath Dyn 2040 R
16.17
0.00%
LPHIX BlackRock LifePath Dyn 2045 Instl
16.98
0.00%
LPHAX BlackRock LifePath Dyn 2045 Investor A
16.85
0.00%
LPSFX BlackRock LifePath Dyn 2040 K
16.78
0.00%
LPRPX BlackRock LifePath Dyn 2050 R
21.16
0.00%
LPVAX BlackRock LifePath Dyn 2055 Investor A
18.07
0.00%
LPHKX BlackRock LifePath Dyn 2045 K
17.27
0.00%
LPVRX BlackRock LifePath Dyn 2055 R
17.96
0.00%
STLFX BlackRock LifePath Dynamic 2050 Fund
21.56
0.00%
GIBAX Guggenheim Total Return Bond A
23.98
0.00%
GIBIX Guggenheim Total Return Bond Instl
24.00
0.00%
LPHRX BlackRock LifePath Dyn 2045 R
16.73
0.00%
LPJIX BlackRock LifePath Dyn 2035 Instl
15.25
0.00%
LPJKX BlackRock LifePath Dyn 2035 K
15.55
0.00%
LPRFX BlackRock LifePath Dyn 2050 Investor A
21.37
0.00%
LPSGX BlackRock LifePath Dyn 2050 K
21.73
0.00%
LPVKX BlackRock LifePath Dyn 2055 K
18.64
0.00%
LPVIX BlackRock LifePath Dyn 2055 Instl
18.26
0.00%
STLEX BlackRock LifePath Dynamic 2040 Fund
16.59
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%
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%
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%
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%