Advertisement
U.S. markets closed
S&P Futures
6,008.50 +2.00 (+0.03%) Dow Futures
44,839.00 +13.00 (+0.03%) Nasdaq Futures
20,901.25 +21.00 (+0.10%) Russell 2000 Futures
2,441.30 -9.70 (-0.40%) Crude Oil
69.17 +0.23 (+0.33%) Gold
2,627.10 +8.60 (+0.33%)
At close: 04:00PM EST
After hours:
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 25, 2024 | 4.7900 | 4.8600 | 4.6400 | 4.6700 | 4.6700 | 53,716,200 |
| Nov 22, 2024 | 4.6000 | 4.9200 | 4.5900 | 4.8400 | 4.8400 | 66,538,400 |
| Nov 21, 2024 | 4.5800 | 4.8100 | 4.5000 | 4.7000 | 4.7000 | 54,962,300 |
| Nov 20, 2024 | 4.4100 | 4.8400 | 4.3100 | 4.6500 | 4.6500 | 92,292,300 |
| Nov 19, 2024 | 4.7500 | 4.7500 | 4.4800 | 4.6300 | 4.6300 | 81,563,500 |
| Nov 18, 2024 | 4.6100 | 4.7500 | 4.5500 | 4.6700 | 4.6700 | 47,955,700 |
| Nov 15, 2024 | 4.4400 | 4.5100 | 4.3600 | 4.4900 | 4.4900 | 46,287,400 |
| Nov 14, 2024 | 4.5700 | 4.6500 | 4.4300 | 4.4300 | 4.4300 | 39,880,900 |
| Nov 13, 2024 | 4.6600 | 4.6900 | 4.5600 | 4.6100 | 4.6100 | 45,111,300 |
| Nov 12, 2024 | 4.8800 | 4.8800 | 4.5800 | 4.5800 | 4.5800 | 86,695,700 |
| Nov 11, 2024 | 5.1800 | 5.2300 | 5.0000 | 5.0600 | 5.0600 | 51,270,600 |
| Nov 08, 2024 | 5.1600 | 5.2000 | 5.0100 | 5.0900 | 5.0900 | 57,885,300 |
| Nov 07, 2024 | 5.2300 | 5.3500 | 5.1300 | 5.3100 | 5.3100 | 56,496,100 |
| Nov 06, 2024 | 5.0000 | 5.1800 | 4.8600 | 5.0000 | 5.0000 | 81,290,900 |
| Nov 05, 2024 | 5.2800 | 5.3800 | 5.2200 | 5.2800 | 5.2800 | 32,012,100 |
| Nov 04, 2024 | 5.1300 | 5.3000 | 5.1200 | 5.1400 | 5.1400 | 36,745,800 |
| Nov 01, 2024 | 5.1400 | 5.1900 | 5.0000 | 5.1000 | 5.1000 | 43,951,800 |
| Oct 31, 2024 | 5.3000 | 5.3100 | 5.0500 | 5.1000 | 5.1000 | 50,277,400 |
| Oct 30, 2024 | 5.4400 | 5.4400 | 5.3000 | 5.3500 | 5.3500 | 57,415,100 |
| Oct 29, 2024 | 5.9000 | 5.9100 | 5.5900 | 5.6000 | 5.6000 | 64,407,100 |
| Oct 28, 2024 | 5.3800 | 6.0300 | 5.3700 | 5.8100 | 5.8100 | 109,992,400 |
| Oct 25, 2024 | 5.0600 | 5.3500 | 5.0100 | 5.2600 | 5.2600 | 67,917,100 |
| Oct 24, 2024 | 5.1500 | 5.1600 | 4.9600 | 4.9800 | 4.9800 | 49,328,700 |
| Oct 23, 2024 | 5.2200 | 5.2900 | 5.1500 | 5.1900 | 5.1900 | 36,170,900 |
| Oct 22, 2024 | 5.1600 | 5.3500 | 5.1500 | 5.2300 | 5.2300 | 38,285,800 |
| Oct 21, 2024 | 5.0900 | 5.2700 | 5.0500 | 5.1400 | 5.1400 | 35,255,300 |
| Oct 18, 2024 | 5.4600 | 5.4900 | 5.1800 | 5.2200 | 5.2200 | 66,972,500 |
| Oct 17, 2024 | 5.3600 | 5.3600 | 5.0500 | 5.1500 | 5.1500 | 74,651,600 |
| Oct 16, 2024 | 5.6600 | 5.6900 | 5.4800 | 5.5100 | 5.5100 | 46,932,600 |
| Oct 15, 2024 | 5.6100 | 5.8100 | 5.5500 | 5.6200 | 5.6200 | 67,585,800 |
| Oct 14, 2024 | 6.0600 | 6.1800 | 5.7600 | 5.7900 | 5.7900 | 80,930,100 |
| Oct 11, 2024 | 6.0600 | 6.3000 | 6.0300 | 6.2400 | 6.2400 | 42,897,900 |
| Oct 10, 2024 | 6.2300 | 6.3500 | 6.1300 | 6.2200 | 6.2200 | 47,902,300 |
| Oct 09, 2024 | 6.0800 | 6.4500 | 5.9800 | 6.2900 | 6.2900 | 70,071,100 |
| Oct 08, 2024 | 6.2600 | 6.4000 | 6.1100 | 6.2400 | 6.2400 | 82,359,200 |
| Oct 07, 2024 | 6.8100 | 6.9300 | 6.5600 | 6.7900 | 6.7900 | 78,405,000 |
| Oct 04, 2024 | 6.7200 | 6.8000 | 6.4000 | 6.7700 | 6.7700 | 91,621,900 |
| Oct 03, 2024 | 6.8600 | 6.9900 | 6.6700 | 6.7000 | 6.7000 | 99,136,000 |
| Oct 02, 2024 | 7.2400 | 7.3800 | 6.8200 | 7.2100 | 7.2100 | 135,598,100 |
| Oct 01, 2024 | 6.9000 | 7.0800 | 6.4400 | 7.0300 | 7.0300 | 146,968,900 |
| Sep 30, 2024 | 7.7000 | 7.7100 | 6.6600 | 6.6800 | 6.6800 | 213,140,800 |
| Sep 27, 2024 | 6.0100 | 6.6600 | 5.9900 | 6.5200 | 6.5200 | 180,982,100 |
| Sep 26, 2024 | 6.0000 | 6.2000 | 5.7000 | 5.7800 | 5.7800 | 139,473,600 |
| Sep 25, 2024 | 5.7000 | 5.8400 | 5.5700 | 5.6500 | 5.6500 | 72,687,400 |
| Sep 24, 2024 | 5.7600 | 5.9600 | 5.6100 | 5.9400 | 5.9400 | 116,346,100 |
| Sep 23, 2024 | 5.2000 | 5.5600 | 5.0500 | 5.3200 | 5.3200 | 66,291,800 |
| Sep 20, 2024 | 5.3400 | 5.5400 | 5.2100 | 5.2800 | 5.2800 | 53,489,100 |
| Sep 19, 2024 | 5.2500 | 5.4000 | 4.9700 | 5.4000 | 5.4000 | 93,014,300 |
| Sep 18, 2024 | 5.4500 | 5.4800 | 5.0100 | 5.0200 | 5.0200 | 65,049,700 |
| Sep 17, 2024 | 5.4500 | 5.7000 | 5.4000 | 5.4100 | 5.4100 | 41,732,900 |
| Sep 16, 2024 | 5.5400 | 5.5500 | 5.3800 | 5.4000 | 5.4000 | 37,580,100 |
| Sep 13, 2024 | 5.2200 | 5.5700 | 5.1900 | 5.5500 | 5.5500 | 64,294,400 |
| Sep 12, 2024 | 5.5400 | 5.5400 | 5.1000 | 5.2800 | 5.2800 | 71,034,900 |
| Sep 11, 2024 | 5.5100 | 5.6600 | 5.4300 | 5.6000 | 5.6000 | 51,390,500 |
| Sep 10, 2024 | 5.4300 | 5.5000 | 5.3200 | 5.4800 | 5.4800 | 58,595,000 |
| Sep 09, 2024 | 4.8800 | 5.6100 | 4.7600 | 5.5700 | 5.5700 | 125,459,100 |
| Sep 06, 2024 | 4.9400 | 5.1800 | 4.9000 | 5.0200 | 5.0200 | 105,245,000 |
| Sep 05, 2024 | 4.4100 | 4.8500 | 4.2700 | 4.8500 | 4.8500 | 110,271,900 |
| Sep 04, 2024 | 4.2300 | 4.2900 | 4.1800 | 4.2400 | 4.2400 | 49,161,900 |
| Sep 03, 2024 | 3.9800 | 4.1800 | 3.9600 | 4.1500 | 4.1500 | 52,928,200 |
| Aug 30, 2024 | 4.1900 | 4.2100 | 4.0000 | 4.0400 | 4.0400 | 65,991,100 |
| Aug 29, 2024 | 3.8300 | 3.9700 | 3.7600 | 3.9400 | 3.9400 | 45,246,800 |
| Aug 28, 2024 | 3.9600 | 4.0000 | 3.6800 | 3.7000 | 3.7000 | 62,882,000 |
| Aug 27, 2024 | 4.0800 | 4.1000 | 3.9600 | 4.0000 | 4.0000 | 24,654,700 |
| Aug 26, 2024 | 4.0600 | 4.1000 | 3.9800 | 4.0300 | 4.0300 | 25,776,200 |
| Aug 23, 2024 | 4.0300 | 4.1300 | 3.9900 | 4.0800 | 4.0800 | 25,913,400 |
| Aug 22, 2024 | 4.0100 | 4.0500 | 3.9200 | 3.9900 | 3.9900 | 25,826,800 |
| Aug 21, 2024 | 3.9300 | 4.0000 | 3.8300 | 3.9900 | 3.9900 | 25,739,200 |
| Aug 20, 2024 | 4.1200 | 4.1700 | 3.8300 | 3.8500 | 3.8500 | 43,921,600 |
| Aug 19, 2024 | 4.0300 | 4.1100 | 4.0300 | 4.0700 | 4.0700 | 23,455,100 |
| Aug 16, 2024 | 3.8400 | 3.9800 | 3.8300 | 3.9500 | 3.9500 | 28,728,700 |
| Aug 15, 2024 | 3.7900 | 3.8700 | 3.7800 | 3.8300 | 3.8300 | 28,523,100 |
| Aug 14, 2024 | 3.9200 | 3.9300 | 3.7100 | 3.7200 | 3.7200 | 37,694,800 |
| Aug 13, 2024 | 3.7700 | 3.9100 | 3.7600 | 3.8900 | 3.8900 | 29,584,600 |
| Aug 12, 2024 | 3.8000 | 3.8300 | 3.7400 | 3.7600 | 3.7600 | 20,645,500 |
| Aug 09, 2024 | 3.8000 | 3.8900 | 3.7500 | 3.7800 | 3.7800 | 25,866,100 |
| Aug 08, 2024 | 3.7300 | 3.8900 | 3.6300 | 3.8200 | 3.8200 | 35,671,000 |
| Aug 07, 2024 | 3.8100 | 3.9100 | 3.6700 | 3.6700 | 3.6700 | 33,486,300 |
| Aug 06, 2024 | 3.9000 | 3.9200 | 3.7600 | 3.7700 | 3.7700 | 37,777,500 |
| Aug 05, 2024 | 3.7400 | 3.9700 | 3.6600 | 3.8900 | 3.8900 | 53,237,000 |
| Aug 02, 2024 | 3.9500 | 4.2500 | 3.9300 | 4.0500 | 4.0500 | 39,936,800 |
| Aug 01, 2024 | 4.4500 | 4.4500 | 3.9900 | 4.0600 | 4.0600 | 88,261,500 |
| Jul 31, 2024 | 4.5000 | 4.6200 | 4.4300 | 4.4400 | 4.4400 | 33,546,800 |
| Jul 30, 2024 | 4.3400 | 4.4400 | 4.3100 | 4.4200 | 4.4200 | 41,983,800 |
| Jul 29, 2024 | 4.4400 | 4.4700 | 4.3000 | 4.3900 | 4.3900 | 33,918,300 |
| Jul 26, 2024 | 4.3100 | 4.4300 | 4.2400 | 4.4300 | 4.4300 | 32,103,400 |
| Jul 25, 2024 | 4.3900 | 4.4400 | 4.2700 | 4.2700 | 4.2700 | 40,111,300 |
| Jul 24, 2024 | 4.3900 | 4.4200 | 4.2600 | 4.3000 | 4.3000 | 43,266,700 |
| Jul 23, 2024 | 4.5800 | 4.6000 | 4.4700 | 4.4800 | 4.4800 | 37,498,700 |
| Jul 22, 2024 | 4.6300 | 4.7000 | 4.5800 | 4.6900 | 4.6900 | 34,131,500 |
| Jul 19, 2024 | 4.5100 | 4.5100 | 4.4100 | 4.4600 | 4.4600 | 22,403,600 |
| Jul 18, 2024 | 4.6300 | 4.7100 | 4.5100 | 4.5400 | 4.5400 | 36,332,700 |
| Jul 17, 2024 | 4.8300 | 4.8700 | 4.5500 | 4.5900 | 4.5900 | 54,980,500 |
| Jul 16, 2024 | 4.6200 | 4.9200 | 4.6200 | 4.9000 | 4.9000 | 50,004,800 |
| Jul 15, 2024 | 4.8100 | 4.8100 | 4.5300 | 4.6300 | 4.6300 | 58,503,300 |
| Jul 12, 2024 | 4.7100 | 4.9200 | 4.7000 | 4.8700 | 4.8700 | 51,797,700 |
| Jul 11, 2024 | 4.7900 | 4.8000 | 4.6000 | 4.6800 | 4.6800 | 56,422,800 |
| Jul 10, 2024 | 4.5100 | 4.7700 | 4.5000 | 4.6200 | 4.6200 | 43,456,600 |
| Jul 09, 2024 | 4.4700 | 4.5400 | 4.4200 | 4.5000 | 4.5000 | 26,805,400 |
| Jul 08, 2024 | 4.5400 | 4.6100 | 4.4400 | 4.4600 | 4.4600 | 39,272,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.