Nasdaq - Delayed Quote • USD
iShares S&P 500 Index Service (BSPSX)
At close: 8:00 PM EDT
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 |
---|---|---|---|---|---|---|
Sep 6, 2024 | 634.50 | 634.50 | 634.50 | 634.50 | 634.50 | - |
Sep 5, 2024 | 645.56 | 645.56 | 645.56 | 645.56 | 645.56 | - |
Sep 4, 2024 | 647.49 | 647.49 | 647.49 | 647.49 | 647.49 | - |
Sep 3, 2024 | 648.52 | 648.52 | 648.52 | 648.52 | 648.52 | - |
Aug 30, 2024 | 662.47 | 662.47 | 662.47 | 662.47 | 662.47 | - |
Aug 29, 2024 | 655.78 | 655.78 | 655.78 | 655.78 | 655.78 | - |
Aug 28, 2024 | 655.77 | 655.77 | 655.77 | 655.77 | 655.77 | - |
Aug 27, 2024 | 659.71 | 659.71 | 659.71 | 659.71 | 659.71 | - |
Aug 26, 2024 | 658.61 | 658.61 | 658.61 | 658.61 | 658.61 | - |
Aug 23, 2024 | 660.69 | 660.69 | 660.69 | 660.69 | 660.69 | - |
Aug 22, 2024 | 653.19 | 653.19 | 653.19 | 653.19 | 653.19 | - |
Aug 21, 2024 | 659.06 | 659.06 | 659.06 | 659.06 | 659.06 | - |
Aug 20, 2024 | 656.26 | 656.26 | 656.26 | 656.26 | 656.26 | - |
Aug 19, 2024 | 657.55 | 657.55 | 657.55 | 657.55 | 657.55 | - |
Aug 16, 2024 | 651.16 | 651.16 | 651.16 | 651.16 | 651.16 | - |
Aug 15, 2024 | 649.78 | 649.78 | 649.78 | 649.78 | 649.78 | - |
Aug 14, 2024 | 639.29 | 639.29 | 639.29 | 639.29 | 639.29 | - |
Aug 13, 2024 | 636.85 | 636.85 | 636.85 | 636.85 | 636.85 | - |
Aug 12, 2024 | 626.31 | 626.31 | 626.31 | 626.31 | 626.31 | - |
Aug 9, 2024 | 626.21 | 626.21 | 626.21 | 626.21 | 626.21 | - |
Aug 8, 2024 | 623.23 | 623.23 | 623.23 | 623.23 | 623.23 | - |
Aug 7, 2024 | 609.20 | 609.20 | 609.20 | 609.20 | 609.20 | - |
Aug 6, 2024 | 613.92 | 613.92 | 613.92 | 613.92 | 613.92 | - |
Aug 5, 2024 | 607.63 | 607.63 | 607.63 | 607.63 | 607.63 | - |
Aug 2, 2024 | 626.37 | 626.37 | 626.37 | 626.37 | 626.37 | - |
Aug 1, 2024 | 638.09 | 638.09 | 638.09 | 638.09 | 638.09 | - |
Jul 31, 2024 | 646.95 | 646.95 | 646.95 | 646.95 | 646.95 | - |
Jul 30, 2024 | 636.86 | 636.86 | 636.86 | 636.86 | 636.86 | - |
Jul 29, 2024 | 640.03 | 640.03 | 640.03 | 640.03 | 640.03 | - |
Jul 26, 2024 | 639.52 | 639.52 | 639.52 | 639.52 | 639.52 | - |
Jul 25, 2024 | 632.45 | 632.45 | 632.45 | 632.45 | 632.45 | - |
Jul 24, 2024 | 635.72 | 635.72 | 635.72 | 635.72 | 635.72 | - |
Jul 23, 2024 | 650.76 | 650.76 | 650.76 | 650.76 | 650.76 | - |
Jul 22, 2024 | 651.78 | 651.78 | 651.78 | 651.78 | 651.78 | - |
Jul 19, 2024 | 644.83 | 644.83 | 644.83 | 644.83 | 644.83 | - |
Jul 18, 2024 | 649.43 | 649.43 | 649.43 | 649.43 | 649.43 | - |
Jul 17, 2024 | 654.54 | 654.54 | 654.54 | 654.54 | 654.54 | - |
Jul 16, 2024 | 663.77 | 663.77 | 663.77 | 663.77 | 663.77 | - |
Jul 15, 2024 | 659.57 | 659.57 | 659.57 | 659.57 | 659.57 | - |
Jul 12, 2024 | 657.65 | 657.65 | 657.65 | 657.65 | 657.65 | - |
Jul 11, 2024 | 654.04 | 654.04 | 654.04 | 654.04 | 654.04 | - |
Jul 10, 2024 | 659.80 | 659.80 | 659.80 | 659.80 | 659.80 | - |
Jul 9, 2024 | 653.06 | 653.06 | 653.06 | 653.06 | 653.06 | - |
Jul 8, 2024 | 652.57 | 652.57 | 652.57 | 652.57 | 652.57 | - |
Jul 5, 2024 | 651.90 | 651.90 | 651.90 | 651.90 | 651.90 | - |
Jul 3, 2024 | 648.27 | 648.27 | 648.27 | 648.27 | 648.27 | - |
Jul 2, 2024 | 644.99 | 644.99 | 644.99 | 644.99 | 644.99 | - |
Jul 1, 2024 | 641.02 | 641.02 | 641.02 | 641.02 | 641.02 | - |
Jun 28, 2024 | 1.63 Dividend | |||||
Jun 28, 2024 | 639.30 | 639.30 | 639.30 | 639.30 | 639.30 | - |
Jun 28, 2024 | 0.36 Capital Gains | |||||
Jun 27, 2024 | 643.86 | 643.86 | 643.86 | 643.86 | 641.86 | - |
Jun 26, 2024 | 643.27 | 643.27 | 643.27 | 643.27 | 641.28 | - |
Jun 25, 2024 | 642.27 | 642.27 | 642.27 | 642.27 | 640.28 | - |
Jun 24, 2024 | 639.75 | 639.75 | 639.75 | 639.75 | 637.77 | - |
Jun 21, 2024 | 641.69 | 641.69 | 641.69 | 641.69 | 639.70 | - |
Jun 20, 2024 | 642.66 | 642.66 | 642.66 | 642.66 | 640.67 | - |
Jun 18, 2024 | 644.29 | 644.29 | 644.29 | 644.29 | 642.29 | - |
Jun 17, 2024 | 642.66 | 642.66 | 642.66 | 642.66 | 640.67 | - |
Jun 14, 2024 | 637.70 | 637.70 | 637.70 | 637.70 | 635.72 | - |
Jun 13, 2024 | 637.80 | 637.80 | 637.80 | 637.80 | 635.82 | - |
Jun 12, 2024 | 636.30 | 636.30 | 636.30 | 636.30 | 634.33 | - |
Jun 11, 2024 | 630.93 | 630.93 | 630.93 | 630.93 | 628.97 | - |
Jun 10, 2024 | 629.23 | 629.23 | 629.23 | 629.23 | 627.28 | - |
Jun 7, 2024 | 627.56 | 627.56 | 627.56 | 627.56 | 625.61 | - |
Jun 6, 2024 | 628.16 | 628.16 | 628.16 | 628.16 | 626.21 | - |
Jun 5, 2024 | 628.28 | 628.28 | 628.28 | 628.28 | 626.33 | - |
Jun 4, 2024 | 620.92 | 620.92 | 620.92 | 620.92 | 619.00 | - |
Jun 3, 2024 | 619.96 | 619.96 | 619.96 | 619.96 | 618.04 | - |
May 31, 2024 | 619.20 | 619.20 | 619.20 | 619.20 | 617.28 | - |
May 30, 2024 | 614.22 | 614.22 | 614.22 | 614.22 | 612.32 | - |
May 29, 2024 | 617.85 | 617.85 | 617.85 | 617.85 | 615.93 | - |
May 28, 2024 | 622.43 | 622.43 | 622.43 | 622.43 | 620.50 | - |
May 24, 2024 | 622.28 | 622.28 | 622.28 | 622.28 | 620.35 | - |
May 23, 2024 | 617.95 | 617.95 | 617.95 | 617.95 | 616.03 | - |
May 22, 2024 | 622.53 | 622.53 | 622.53 | 622.53 | 620.60 | - |
May 21, 2024 | 624.21 | 624.21 | 624.21 | 624.21 | 622.27 | - |
May 20, 2024 | 622.64 | 622.64 | 622.64 | 622.64 | 620.71 | - |
May 17, 2024 | 622.03 | 622.03 | 622.03 | 622.03 | 620.10 | - |
May 16, 2024 | 621.28 | 621.28 | 621.28 | 621.28 | 619.35 | - |
May 15, 2024 | 622.46 | 622.46 | 622.46 | 622.46 | 620.53 | - |
May 14, 2024 | 615.14 | 615.14 | 615.14 | 615.14 | 613.23 | - |
May 13, 2024 | 612.10 | 612.10 | 612.10 | 612.10 | 610.20 | - |
May 10, 2024 | 612.24 | 612.24 | 612.24 | 612.24 | 610.34 | - |
May 9, 2024 | 611.14 | 611.14 | 611.14 | 611.14 | 609.25 | - |
May 8, 2024 | 607.94 | 607.94 | 607.94 | 607.94 | 606.06 | - |
May 7, 2024 | 607.94 | 607.94 | 607.94 | 607.94 | 606.06 | - |
May 6, 2024 | 607.10 | 607.10 | 607.10 | 607.10 | 605.22 | - |
May 3, 2024 | 600.89 | 600.89 | 600.89 | 600.89 | 599.03 | - |
May 2, 2024 | 593.42 | 593.42 | 593.42 | 593.42 | 591.58 | - |
May 1, 2024 | 588.05 | 588.05 | 588.05 | 588.05 | 586.23 | - |
Apr 30, 2024 | 590.07 | 590.07 | 590.07 | 590.07 | 588.24 | - |
Apr 29, 2024 | 599.48 | 599.48 | 599.48 | 599.48 | 597.62 | - |
Apr 26, 2024 | 597.56 | 597.56 | 597.56 | 597.56 | 595.71 | - |
Apr 25, 2024 | 591.54 | 591.54 | 591.54 | 591.54 | 589.71 | - |
Apr 24, 2024 | 594.25 | 594.25 | 594.25 | 594.25 | 592.41 | - |
Apr 23, 2024 | 594.13 | 594.13 | 594.13 | 594.13 | 592.29 | - |
Apr 22, 2024 | 587.11 | 587.11 | 587.11 | 587.11 | 585.29 | - |
Apr 19, 2024 | 582.03 | 582.03 | 582.03 | 582.03 | 580.23 | - |
Apr 18, 2024 | 587.14 | 587.14 | 587.14 | 587.14 | 585.32 | - |
Apr 17, 2024 | 588.41 | 588.41 | 588.41 | 588.41 | 586.59 | - |
Apr 16, 2024 | 591.83 | 591.83 | 591.83 | 591.83 | 590.00 | - |
Apr 15, 2024 | 593.06 | 593.06 | 593.06 | 593.06 | 591.22 | - |
Apr 12, 2024 | 600.27 | 600.27 | 600.27 | 600.27 | 598.41 | - |
Apr 11, 2024 | 609.08 | 609.08 | 609.08 | 609.08 | 607.19 | - |
Apr 10, 2024 | 604.56 | 604.56 | 604.56 | 604.56 | 602.69 | - |
Apr 9, 2024 | 610.34 | 610.34 | 610.34 | 610.34 | 608.45 | - |
Apr 8, 2024 | 609.38 | 609.38 | 609.38 | 609.38 | 607.49 | - |
Apr 5, 2024 | 609.60 | 609.60 | 609.60 | 609.60 | 607.71 | - |
Apr 4, 2024 | 602.91 | 602.91 | 602.91 | 602.91 | 601.04 | - |
Apr 3, 2024 | 610.36 | 610.36 | 610.36 | 610.36 | 608.47 | - |
Apr 2, 2024 | 609.67 | 609.67 | 609.67 | 609.67 | 607.78 | - |
Apr 1, 2024 | 614.09 | 614.09 | 614.09 | 614.09 | 612.19 | - |
Mar 28, 2024 | 1.90 Dividend | |||||
Mar 28, 2024 | 615.34 | 615.34 | 615.34 | 615.34 | 613.43 | - |
Mar 27, 2024 | 616.54 | 616.54 | 616.54 | 616.54 | 612.74 | - |
Mar 26, 2024 | 611.20 | 611.20 | 611.20 | 611.20 | 607.43 | - |
Mar 25, 2024 | 612.91 | 612.91 | 612.91 | 612.91 | 609.13 | - |
Mar 22, 2024 | 614.80 | 614.80 | 614.80 | 614.80 | 611.01 | - |
Mar 21, 2024 | 615.64 | 615.64 | 615.64 | 615.64 | 611.84 | - |
Mar 20, 2024 | 613.65 | 613.65 | 613.65 | 613.65 | 609.87 | - |
Mar 19, 2024 | 608.16 | 608.16 | 608.16 | 608.16 | 604.41 | - |
Mar 18, 2024 | 604.75 | 604.75 | 604.75 | 604.75 | 601.02 | - |
Mar 15, 2024 | 600.96 | 600.96 | 600.96 | 600.96 | 597.25 | - |
Mar 14, 2024 | 604.88 | 604.88 | 604.88 | 604.88 | 601.15 | - |
Mar 13, 2024 | 606.47 | 606.47 | 606.47 | 606.47 | 602.73 | - |
Mar 12, 2024 | 607.61 | 607.61 | 607.61 | 607.61 | 603.86 | - |
Mar 11, 2024 | 600.87 | 600.87 | 600.87 | 600.87 | 597.17 | - |
Mar 8, 2024 | 601.55 | 601.55 | 601.55 | 601.55 | 597.84 | - |
Mar 7, 2024 | 605.46 | 605.46 | 605.46 | 605.46 | 601.73 | - |
Mar 6, 2024 | 599.21 | 599.21 | 599.21 | 599.21 | 595.52 | - |
Mar 5, 2024 | 596.10 | 596.10 | 596.10 | 596.10 | 592.42 | - |
Mar 4, 2024 | 602.23 | 602.23 | 602.23 | 602.23 | 598.52 | - |
Mar 1, 2024 | 602.94 | 602.94 | 602.94 | 602.94 | 599.22 | - |
Feb 29, 2024 | 598.11 | 598.11 | 598.11 | 598.11 | 594.42 | - |
Feb 28, 2024 | 594.89 | 594.89 | 594.89 | 594.89 | 591.22 | - |
Feb 27, 2024 | 595.82 | 595.82 | 595.82 | 595.82 | 592.15 | - |
Feb 26, 2024 | 594.80 | 594.80 | 594.80 | 594.80 | 591.13 | - |
Feb 23, 2024 | 597.05 | 597.05 | 597.05 | 597.05 | 593.37 | - |
Feb 22, 2024 | 596.83 | 596.83 | 596.83 | 596.83 | 593.15 | - |
Feb 21, 2024 | 584.46 | 584.46 | 584.46 | 584.46 | 580.86 | - |
Feb 20, 2024 | 583.71 | 583.71 | 583.71 | 583.71 | 580.11 | - |
Feb 16, 2024 | 587.22 | 587.22 | 587.22 | 587.22 | 583.60 | - |
Feb 15, 2024 | 589.96 | 589.96 | 589.96 | 589.96 | 586.32 | - |
Feb 14, 2024 | 586.42 | 586.42 | 586.42 | 586.42 | 582.80 | - |
Feb 13, 2024 | 580.76 | 580.76 | 580.76 | 580.76 | 577.18 | - |
Feb 12, 2024 | 588.72 | 588.72 | 588.72 | 588.72 | 585.09 | - |
Feb 9, 2024 | 589.28 | 589.28 | 589.28 | 589.28 | 585.65 | - |
Feb 8, 2024 | 585.86 | 585.86 | 585.86 | 585.86 | 582.25 | - |
Feb 7, 2024 | 585.46 | 585.46 | 585.46 | 585.46 | 581.85 | - |
Feb 6, 2024 | 580.67 | 580.67 | 580.67 | 580.67 | 577.09 | - |
Feb 5, 2024 | 579.32 | 579.32 | 579.32 | 579.32 | 575.75 | - |
Feb 2, 2024 | 581.17 | 581.17 | 581.17 | 581.17 | 577.59 | - |
Feb 1, 2024 | 575.01 | 575.01 | 575.01 | 575.01 | 571.46 | - |
Jan 31, 2024 | 567.89 | 567.89 | 567.89 | 567.89 | 564.39 | - |
Jan 30, 2024 | 577.17 | 577.17 | 577.17 | 577.17 | 573.61 | - |
Jan 29, 2024 | 577.47 | 577.47 | 577.47 | 577.47 | 573.91 | - |
Jan 26, 2024 | 573.14 | 573.14 | 573.14 | 573.14 | 569.61 | - |
Jan 25, 2024 | 573.52 | 573.52 | 573.52 | 573.52 | 569.98 | - |
Jan 24, 2024 | 570.49 | 570.49 | 570.49 | 570.49 | 566.97 | - |
Jan 23, 2024 | 570.02 | 570.02 | 570.02 | 570.02 | 566.51 | - |
Jan 22, 2024 | 568.35 | 568.35 | 568.35 | 568.35 | 564.85 | - |
Jan 19, 2024 | 567.12 | 567.12 | 567.12 | 567.12 | 563.62 | - |
Jan 18, 2024 | 560.20 | 560.20 | 560.20 | 560.20 | 556.75 | - |
Jan 17, 2024 | 555.27 | 555.27 | 555.27 | 555.27 | 551.85 | - |
Jan 16, 2024 | 558.40 | 558.40 | 558.40 | 558.40 | 554.96 | - |
Jan 12, 2024 | 560.49 | 560.49 | 560.49 | 560.49 | 557.03 | - |
Jan 11, 2024 | 560.03 | 560.03 | 560.03 | 560.03 | 556.58 | - |
Jan 10, 2024 | 560.39 | 560.39 | 560.39 | 560.39 | 556.93 | - |
Jan 9, 2024 | 557.23 | 557.23 | 557.23 | 557.23 | 553.79 | - |
Jan 8, 2024 | 557.97 | 557.97 | 557.97 | 557.97 | 554.53 | - |
Jan 5, 2024 | 550.21 | 550.21 | 550.21 | 550.21 | 546.82 | - |
Jan 4, 2024 | 549.24 | 549.24 | 549.24 | 549.24 | 545.85 | - |
Jan 3, 2024 | 551.05 | 551.05 | 551.05 | 551.05 | 547.65 | - |
Jan 2, 2024 | 555.48 | 555.48 | 555.48 | 555.48 | 552.05 | - |
Dec 29, 2023 | 558.65 | 558.65 | 558.65 | 558.65 | 555.21 | - |
Dec 28, 2023 | 560.20 | 560.20 | 560.20 | 560.20 | 556.75 | - |
Dec 27, 2023 | 559.94 | 559.94 | 559.94 | 559.94 | 556.49 | - |
Dec 26, 2023 | 559.09 | 559.09 | 559.09 | 559.09 | 555.64 | - |
Dec 22, 2023 | 556.75 | 556.75 | 556.75 | 556.75 | 553.32 | - |
Dec 21, 2023 | 555.82 | 555.82 | 555.82 | 555.82 | 552.39 | - |
Dec 20, 2023 | 550.16 | 550.16 | 550.16 | 550.16 | 546.77 | - |
Dec 19, 2023 | 558.29 | 558.29 | 558.29 | 558.29 | 554.85 | - |
Dec 18, 2023 | 555.00 | 555.00 | 555.00 | 555.00 | 551.58 | - |
Dec 15, 2023 | 552.49 | 552.49 | 552.49 | 552.49 | 549.08 | - |
Dec 14, 2023 | 1.91 Dividend | |||||
Dec 14, 2023 | 552.52 | 552.52 | 552.52 | 552.52 | 549.11 | - |
Dec 14, 2023 | 0.36 Capital Gains | |||||
Dec 13, 2023 | 553.20 | 553.20 | 553.20 | 553.20 | 547.54 | - |
Dec 12, 2023 | 545.74 | 545.74 | 545.74 | 545.74 | 540.16 | - |
Dec 11, 2023 | 543.22 | 543.22 | 543.22 | 543.22 | 537.66 | - |
Dec 8, 2023 | 541.10 | 541.10 | 541.10 | 541.10 | 535.56 | - |
Dec 7, 2023 | 538.89 | 538.89 | 538.89 | 538.89 | 533.38 | - |
Dec 6, 2023 | 534.56 | 534.56 | 534.56 | 534.56 | 529.09 | - |
Dec 5, 2023 | 536.64 | 536.64 | 536.64 | 536.64 | 531.15 | - |
Dec 4, 2023 | 536.92 | 536.92 | 536.92 | 536.92 | 531.43 | - |
Dec 1, 2023 | 539.85 | 539.85 | 539.85 | 539.85 | 534.33 | - |
Nov 30, 2023 | 536.66 | 536.66 | 536.66 | 536.66 | 531.17 | - |
Nov 29, 2023 | 534.48 | 534.48 | 534.48 | 534.48 | 529.01 | - |
Nov 28, 2023 | 534.90 | 534.90 | 534.90 | 534.90 | 529.43 | - |
Nov 27, 2023 | 534.38 | 534.38 | 534.38 | 534.38 | 528.91 | - |
Nov 24, 2023 | 535.42 | 535.42 | 535.42 | 535.42 | 529.94 | - |
Nov 22, 2023 | 535.10 | 535.10 | 535.10 | 535.10 | 529.63 | - |
Nov 21, 2023 | 532.91 | 532.91 | 532.91 | 532.91 | 527.46 | - |
Nov 20, 2023 | 533.98 | 533.98 | 533.98 | 533.98 | 528.52 | - |
Nov 17, 2023 | 530.02 | 530.02 | 530.02 | 530.02 | 524.60 | - |
Nov 16, 2023 | 529.33 | 529.33 | 529.33 | 529.33 | 523.91 | - |
Nov 15, 2023 | 528.58 | 528.58 | 528.58 | 528.58 | 523.17 | - |
Nov 14, 2023 | 527.64 | 527.64 | 527.64 | 527.64 | 522.24 | - |
Nov 13, 2023 | 517.66 | 517.66 | 517.66 | 517.66 | 512.36 | - |
Nov 10, 2023 | 518.07 | 518.07 | 518.07 | 518.07 | 512.77 | - |
Nov 9, 2023 | 510.06 | 510.06 | 510.06 | 510.06 | 504.84 | - |
Nov 8, 2023 | 514.09 | 514.09 | 514.09 | 514.09 | 508.83 | - |
Nov 7, 2023 | 513.56 | 513.56 | 513.56 | 513.56 | 508.31 | - |
Nov 6, 2023 | 512.10 | 512.10 | 512.10 | 512.10 | 506.86 | - |
Nov 3, 2023 | 511.19 | 511.19 | 511.19 | 511.19 | 505.96 | - |
Nov 2, 2023 | 506.42 | 506.42 | 506.42 | 506.42 | 501.24 | - |
Nov 1, 2023 | 497.02 | 497.02 | 497.02 | 497.02 | 491.93 | - |
Oct 31, 2023 | 491.85 | 491.85 | 491.85 | 491.85 | 486.82 | - |
Oct 30, 2023 | 488.66 | 488.66 | 488.66 | 488.66 | 483.66 | - |
Oct 27, 2023 | 482.83 | 482.83 | 482.83 | 482.83 | 477.89 | - |
Oct 26, 2023 | 485.15 | 485.15 | 485.15 | 485.15 | 480.19 | - |
Oct 25, 2023 | 490.95 | 490.95 | 490.95 | 490.95 | 485.93 | - |
Oct 24, 2023 | 498.10 | 498.10 | 498.10 | 498.10 | 493.00 | - |
Oct 23, 2023 | 494.50 | 494.50 | 494.50 | 494.50 | 489.44 | - |
Oct 20, 2023 | 495.34 | 495.34 | 495.34 | 495.34 | 490.27 | - |
Oct 19, 2023 | 501.64 | 501.64 | 501.64 | 501.64 | 496.51 | - |
Oct 18, 2023 | 505.90 | 505.90 | 505.90 | 505.90 | 500.72 | - |
Oct 17, 2023 | 512.77 | 512.77 | 512.77 | 512.77 | 507.52 | - |
Oct 16, 2023 | 512.82 | 512.82 | 512.82 | 512.82 | 507.57 | - |
Oct 13, 2023 | 507.44 | 507.44 | 507.44 | 507.44 | 502.25 | - |
Oct 12, 2023 | 509.99 | 509.99 | 509.99 | 509.99 | 504.77 | - |
Oct 11, 2023 | 513.15 | 513.15 | 513.15 | 513.15 | 507.90 | - |
Oct 10, 2023 | 510.94 | 510.94 | 510.94 | 510.94 | 505.71 | - |
Oct 9, 2023 | 508.31 | 508.31 | 508.31 | 508.31 | 503.11 | - |
Oct 6, 2023 | 505.12 | 505.12 | 505.12 | 505.12 | 499.95 | - |
Oct 5, 2023 | 499.15 | 499.15 | 499.15 | 499.15 | 494.04 | - |
Oct 4, 2023 | 499.71 | 499.71 | 499.71 | 499.71 | 494.60 | - |
Oct 3, 2023 | 495.70 | 495.70 | 495.70 | 495.70 | 490.63 | - |
Oct 2, 2023 | 502.56 | 502.56 | 502.56 | 502.56 | 497.42 | - |
Sep 29, 2023 | 1.66 Dividend | |||||
Sep 29, 2023 | 502.53 | 502.53 | 502.53 | 502.53 | 497.39 | - |
Sep 28, 2023 | 505.53 | 505.53 | 505.53 | 505.53 | 498.72 | - |
Sep 27, 2023 | 502.52 | 502.52 | 502.52 | 502.52 | 495.75 | - |
Sep 26, 2023 | 502.39 | 502.39 | 502.39 | 502.39 | 495.62 | - |
Sep 25, 2023 | 509.88 | 509.88 | 509.88 | 509.88 | 503.01 | - |
Sep 22, 2023 | 507.84 | 507.84 | 507.84 | 507.84 | 501.00 | - |
Sep 21, 2023 | 517.48 | 517.48 | 517.48 | 517.48 | 510.51 | - |
Sep 20, 2023 | 517.48 | 517.48 | 517.48 | 517.48 | 510.51 | - |
Sep 19, 2023 | 522.35 | 522.35 | 522.35 | 522.35 | 515.31 | - |
Sep 18, 2023 | 523.48 | 523.48 | 523.48 | 523.48 | 516.43 | - |
Sep 15, 2023 | 523.10 | 523.10 | 523.10 | 523.10 | 516.05 | - |
Sep 14, 2023 | 529.53 | 529.53 | 529.53 | 529.53 | 522.39 | - |
Sep 13, 2023 | 524.96 | 524.96 | 524.96 | 524.96 | 517.89 | - |
Sep 12, 2023 | 524.31 | 524.31 | 524.31 | 524.31 | 517.24 | - |
Sep 11, 2023 | 527.30 | 527.30 | 527.30 | 527.30 | 520.19 | - |
Sep 8, 2023 | 523.79 | 523.79 | 523.79 | 523.79 | 516.73 | - |
Sep 7, 2023 | 523.01 | 523.01 | 523.01 | 523.01 | 515.96 | - |
Related Tickers
NALFX New Alternatives A
66.99
-1.33%
NAEFX New Alternatives Investor
66.57
-1.32%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
GMEMX GMO Emerging Markets Fund
24.23
-1.30%
GEMNX GMO Emerging Markets R6
24.23
-1.30%
GMOEX GMO Emerging Markets Fund
24.65
-1.32%
GEMMX GMO Emerging Markets VI
23.99
-1.28%
GEMEX GMO Emerging Markets I
24.17
-1.31%
CNDRX Columbia Bond Adv
30.52
+0.30%
GMCDX GMO Emerging Country Debt Fund
20.43
+0.10%
CNFRX Columbia Bond Inst2
30.47
+0.26%
CNDAX Columbia Bond A
30.55
+0.26%
UMMGX Columbia Bond Fund
30.55
+0.26%
CBFYX Columbia Bond Inst3
30.62
+0.26%
NHCCX Nuveen High Yield Municipal Bond C
15.44
+0.26%
NHMRX Nuveen High Yield Municipal Bond I
15.46
+0.26%
NHMFX Nuveen High Yield Municipal Bond R6
15.47
+0.26%
VEGBX Vanguard Emerging Markets Bond Admiral
23.84
0.00%
YFSIX AMG Yacktman Global I
15.89
-1.61%
GBATX GMO Strategic Opportunities Allc III
17.66
-1.23%
PTIMX Performance Trust Municipal Bond Instl
23.32
+0.21%
PTRMX Performance Trust Municipal Bond A
23.34
+0.21%
GIBLX Guggenheim Total Return Bond P
24.34
+0.21%
GIBAX Guggenheim Total Return Bond A
24.35
+0.21%
GIBIX Guggenheim Total Return Bond Instl
24.37
+0.21%
CMNZX Columbia Minnesota Tax-Exempt Inst
19.90
+0.20%
CMNYX Columbia Minnesota Tax-Exempt Inst3
19.93
+0.20%
LSGBX Loomis Sayles Global Bond Instl
15.04
+0.20%
LSGNX Loomis Sayles Global Bond N
15.10
+0.20%
JIMEX Johnson Institutional Intermediate Bd F
15.24
+0.20%
NHMAX Nuveen High Yield Municipal Bond A
15.45
+0.19%
NPSAX Nuveen Preferred Secs & Inc A
15.65
0.00%
NPSCX Nuveen Preferred Secs & Inc C
15.66
0.00%
NPSRX Nuveen Preferred Secs & Inc I
15.67
0.00%
NPSFX Nuveen Preferred Secs & Inc R6
15.70
0.00%
CLDAX Calvert Core Bond A
16.19
+0.19%
SDICX Guggenheim Core Bond Fund C
16.62
+0.18%
GIUSX Guggenheim Core Bond Fund Institutional
16.68
+0.18%
SIUSX Guggenheim Core Bond Fund A
16.69
+0.18%
SIUPX Guggenheim Core Bond Fund P
16.71
+0.18%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
23.24
+0.17%
GHVIX GMO High Yield VI
17.76
0.00%
HFSAX Hundredfold Select Alternative Inv
24.24
-0.21%
GIBCX Guggenheim Total Return Bond C
24.35
+0.16%
GIBRX Guggenheim Total Return Bond R6
24.38
+0.16%
GIKRX Guggenheim Limited Duration R6
24.57
+0.16%
GILHX Guggenheim Limited Duration Instl
24.58
+0.16%
GILPX Guggenheim Limited Duration P
24.58
+0.16%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
25.85
+0.15%
STMEX Sierra Tactical Municipal Institutional
26.08
+0.15%
LSHUX Kinetics Spin-Off and Corp Rest Instl
26.09
+0.15%
STMNX Sierra Tactical Municipal Investor
26.15
+0.15%
STMKX Sierra Tactical Municipal A
26.17
+0.15%
STMYX Sierra Tactical Municipal Fund
26.21
+0.15%
CADOX Columbia Minnesota Tax-Exempt Inst2
19.88
+0.15%
CLONX Columbia Minnesota Tax-Exempt Adv
19.90
+0.15%
RMTCX Columbia Minnesota Tax-Exempt C
19.91
+0.15%
IMNTX Columbia Minnesota Tax-Exempt A
19.91
+0.15%
PTCOX Performance Trust Total Return Bd C
20.24
+0.15%
PTAOX Performance Trust Total Return Bd A
20.33
+0.15%
PTIAX Performance Trust Total Return Bd Inst
20.33
+0.15%
LSHEX Kinetics Spin-Off and Corp Rest No Load
27.32
+0.15%
EVDIX Camelot Event Driven Institutional
20.82
+0.14%
FLCEX Fidelity Covington Trust - Fidelity Enhanced Large Cap Core ETF
20.97
+0.14%
CPHUX Columbia Strategic Income Inst3
21.76
+0.14%
LSIZX Columbia Strategic Income Inst
21.84
+0.14%
CTIVX Columbia Strategic Income Inst2
21.86
+0.14%
CLSCX Columbia Strategic Income C
22.30
+0.13%
CSNRX Columbia Strategic Income R
22.50
+0.13%
CDICX Calvert Short Duration Income Fund
15.71
+0.13%
CSDAX Calvert Short Duration Income A
15.77
+0.13%
CDSIX Calvert Short Duration Income Fund
15.88
+0.13%
CDSRX Calvert Short Duration Income R6
15.88
+0.13%
CLDIX Calvert Core Bond I
16.21
+0.12%
GAAAX GMO Opportunistic Income R6
24.38
+0.12%
GMOLX GMO Opportunistic Income Fund
24.42
+0.12%
GMODX GMO Opportunistic Income Fund
24.48
+0.12%
VTIPX Vanguard Shrt-Term Infl-Prot Sec Idx Inv
24.51
+0.12%
VTAPX Vanguard Shrt-Term Infl-Prot Sec Idx Adm
24.54
+0.12%
GILFX Guggenheim Limited Duration C
24.56
+0.12%
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
24.56
+0.12%
GILDX Guggenheim Limited Duration A
24.58
+0.12%
BTTRX American Century Zero Coupon 2025 Inv
111.39
+0.12%
STMHX Sierra Tactical Municipal C
25.88
+0.12%
ACTVX American Century Zero Coupon 2025 Adv
104.37
+0.12%
ARINX Archer Income
18.21
+0.11%
VCOBX Vanguard Core Bond Fund
18.50
+0.11%
DXQLX Direxion Monthly NASDAQ-100 Bull 1.75X Fund
74.06
-4.86%
EVDAX Camelot Event Driven A
20.30
+0.10%
GMOQX GMO Emerging Country Debt Fund
20.38
+0.10%
CMNRX Columbia Strategic Income Adv
21.80
+0.09%
COSIX Columbia Strategic Income A
22.31
+0.09%
GIOCX Guggenheim Macro Opportunities C
24.76
+0.08%
GIOAX Guggenheim Macro Opportunities A
24.78
+0.08%
GIOPX Guggenheim Macro Opportunities P
24.79
+0.08%
GIOSX Guggenheim Macro Opportunities R6
24.81
+0.08%
GIOIX Guggenheim Macro Opportunities Instl
24.82
+0.08%
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
VGCAX Vanguard Global Credit Bond Admiral
19.57
+0.05%
VUSFX Vanguard Ultra-Short-Term Bond Admiral
20.09
+0.05%