Advertisement
Advertisement
U.S. markets open in 1 hour 28 minutes
S&P Futures
4,329.75 +15.00 (+0.35%) Dow Futures
33,972.00 +97.00 (+0.29%) Nasdaq Futures
14,762.75 +47.75 (+0.32%) Russell 2000 Futures
1,785.30 +7.40 (+0.42%) Crude Oil
91.98 +1.59 (+1.76%) Gold
1,911.60 -8.20 (-0.43%)
AmundiFdsGlblInflShrtDurBd I USD Hgd (C) (0P000184F4)
Other OTC - Other OTC Delayed Price. Currency in USD
Follow
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Sep 27, 2022 - Sep 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 26, 2023 | - | - | - | - | - | - |
| Sep 25, 2023 | 995.89 | 995.89 | 995.89 | 995.89 | 995.89 | - |
| Sep 22, 2023 | 996.21 | 996.21 | 996.21 | 996.21 | 996.21 | - |
| Sep 21, 2023 | 994.71 | 994.71 | 994.71 | 994.71 | 994.71 | - |
| Sep 20, 2023 | 996.14 | 996.14 | 996.14 | 996.14 | 996.14 | - |
| Sep 19, 2023 | 997.15 | 997.15 | 997.15 | 997.15 | 997.15 | - |
| Sep 18, 2023 | 997.94 | 997.94 | 997.94 | 997.94 | 997.94 | - |
| Sep 15, 2023 | 997.44 | 997.44 | 997.44 | 997.44 | 997.44 | - |
| Sep 14, 2023 | 997.15 | 997.15 | 997.15 | 997.15 | 997.15 | - |
| Sep 13, 2023 | 997.95 | 997.95 | 997.95 | 997.95 | 997.95 | - |
| Sep 12, 2023 | 997.49 | 997.49 | 997.49 | 997.49 | 997.49 | - |
| Sep 11, 2023 | 997.38 | 997.38 | 997.38 | 997.38 | 997.38 | - |
| Sep 08, 2023 | 996.75 | 996.75 | 996.75 | 996.75 | 996.75 | - |
| Sep 07, 2023 | 996.50 | 996.50 | 996.50 | 996.50 | 996.50 | - |
| Sep 06, 2023 | 995.08 | 995.08 | 995.08 | 995.08 | 995.08 | - |
| Sep 05, 2023 | 995.98 | 995.98 | 995.98 | 995.98 | 995.98 | - |
| Sep 01, 2023 | 996.97 | 996.97 | 996.97 | 996.97 | 996.97 | - |
| Aug 31, 2023 | 995.53 | 995.53 | 995.53 | 995.53 | 995.53 | - |
| Aug 30, 2023 | 994.23 | 994.23 | 994.23 | 994.23 | 994.23 | - |
| Aug 29, 2023 | 994.21 | 994.21 | 994.21 | 994.21 | 994.21 | - |
| Aug 28, 2023 | 991.93 | 991.93 | 991.93 | 991.93 | 991.93 | - |
| Aug 25, 2023 | 992.07 | 992.07 | 992.07 | 992.07 | 992.07 | - |
| Aug 24, 2023 | 992.85 | 992.85 | 992.85 | 992.85 | 992.85 | - |
| Aug 23, 2023 | 993.76 | 993.76 | 993.76 | 993.76 | 993.76 | - |
| Aug 22, 2023 | 990.76 | 990.76 | 990.76 | 990.76 | 990.76 | - |
| Aug 21, 2023 | 990.82 | 990.82 | 990.82 | 990.82 | 990.82 | - |
| Aug 18, 2023 | 991.68 | 991.68 | 991.68 | 991.68 | 991.68 | - |
| Aug 17, 2023 | 990.38 | 990.38 | 990.38 | 990.38 | 990.38 | - |
| Aug 16, 2023 | 989.68 | 989.68 | 989.68 | 989.68 | 989.68 | - |
| Aug 15, 2023 | - | - | - | - | - | - |
| Aug 14, 2023 | 991.87 | 991.87 | 991.87 | 991.87 | 991.87 | - |
| Aug 11, 2023 | 992.67 | 992.67 | 992.67 | 992.67 | 992.67 | - |
| Aug 10, 2023 | 993.83 | 993.83 | 993.83 | 993.83 | 993.83 | - |
| Aug 09, 2023 | 994.36 | 994.36 | 994.36 | 994.36 | 994.36 | - |
| Aug 08, 2023 | 995.28 | 995.28 | 995.28 | 995.28 | 995.28 | - |
| Aug 07, 2023 | 995.33 | 995.33 | 995.33 | 995.33 | 995.33 | - |
| Aug 04, 2023 | 994.30 | 994.30 | 994.30 | 994.30 | 994.30 | - |
| Aug 03, 2023 | 991.52 | 991.52 | 991.52 | 991.52 | 991.52 | - |
| Aug 02, 2023 | 992.27 | 992.27 | 992.27 | 992.27 | 992.27 | - |
| Aug 01, 2023 | 992.14 | 992.14 | 992.14 | 992.14 | 992.14 | - |
| Jul 31, 2023 | 992.44 | 992.44 | 992.44 | 992.44 | 992.44 | - |
| Jul 28, 2023 | 991.79 | 991.79 | 991.79 | 991.79 | 991.79 | - |
| Jul 27, 2023 | 989.27 | 989.27 | 989.27 | 989.27 | 989.27 | - |
| Jul 26, 2023 | 990.88 | 990.88 | 990.88 | 990.88 | 990.88 | - |
| Jul 25, 2023 | 989.71 | 989.71 | 989.71 | 989.71 | 989.71 | - |
| Jul 24, 2023 | 989.71 | 989.71 | 989.71 | 989.71 | 989.71 | - |
| Jul 21, 2023 | 989.02 | 989.02 | 989.02 | 989.02 | 989.02 | - |
| Jul 20, 2023 | 988.72 | 988.72 | 988.72 | 988.72 | 988.72 | - |
| Jul 19, 2023 | 989.36 | 989.36 | 989.36 | 989.36 | 989.36 | - |
| Jul 18, 2023 | 989.07 | 989.07 | 989.07 | 989.07 | 989.07 | - |
| Jul 17, 2023 | 988.11 | 988.11 | 988.11 | 988.11 | 988.11 | - |
| Jul 14, 2023 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | - |
| Jul 13, 2023 | 991.37 | 991.37 | 991.37 | 991.37 | 991.37 | - |
| Jul 12, 2023 | 987.29 | 987.29 | 987.29 | 987.29 | 987.29 | - |
| Jul 11, 2023 | 983.44 | 983.44 | 983.44 | 983.44 | 983.44 | - |
| Jul 10, 2023 | 983.88 | 983.88 | 983.88 | 983.88 | 983.88 | - |
| Jul 07, 2023 | 982.18 | 982.18 | 982.18 | 982.18 | 982.18 | - |
| Jul 06, 2023 | 980.74 | 980.74 | 980.74 | 980.74 | 980.74 | - |
| Jul 05, 2023 | - | - | - | - | - | - |
| Jul 03, 2023 | 982.98 | 982.98 | 982.98 | 982.98 | 982.98 | - |
| Jun 30, 2023 | 984.83 | 984.83 | 984.83 | 984.83 | 984.83 | - |
| Jun 29, 2023 | 984.76 | 984.76 | 984.76 | 984.76 | 984.76 | - |
| Jun 28, 2023 | 987.48 | 987.48 | 987.48 | 987.48 | 987.48 | - |
| Jun 27, 2023 | 986.71 | 986.71 | 986.71 | 986.71 | 986.71 | - |
| Jun 26, 2023 | 988.53 | 988.53 | 988.53 | 988.53 | 988.53 | - |
| Jun 23, 2023 | - | - | - | - | - | - |
| Jun 22, 2023 | 985.77 | 985.77 | 985.77 | 985.77 | 985.77 | - |
| Jun 21, 2023 | 988.82 | 988.82 | 988.82 | 988.82 | 988.82 | - |
| Jun 20, 2023 | 988.66 | 988.66 | 988.66 | 988.66 | 988.66 | - |
| Jun 16, 2023 | 988.18 | 988.18 | 988.18 | 988.18 | 988.18 | - |
| Jun 15, 2023 | 990.37 | 990.37 | 990.37 | 990.37 | 990.37 | - |
| Jun 14, 2023 | 989.40 | 989.40 | 989.40 | 989.40 | 989.40 | - |
| Jun 13, 2023 | 989.57 | 989.57 | 989.57 | 989.57 | 989.57 | - |
| Jun 12, 2023 | 992.05 | 992.05 | 992.05 | 992.05 | 992.05 | - |
| Jun 09, 2023 | 992.35 | 992.35 | 992.35 | 992.35 | 992.35 | - |
| Jun 08, 2023 | 993.48 | 993.48 | 993.48 | 993.48 | 993.48 | - |
| Jun 07, 2023 | 992.25 | 992.25 | 992.25 | 992.25 | 992.25 | - |
| Jun 06, 2023 | 993.95 | 993.95 | 993.95 | 993.95 | 993.95 | - |
| Jun 05, 2023 | 993.97 | 993.97 | 993.97 | 993.97 | 993.97 | - |
| Jun 02, 2023 | 993.98 | 993.98 | 993.98 | 993.98 | 993.98 | - |
| Jun 01, 2023 | 995.92 | 995.92 | 995.92 | 995.92 | 995.92 | - |
| May 31, 2023 | 994.44 | 994.44 | 994.44 | 994.44 | 994.44 | - |
| May 30, 2023 | 992.99 | 992.99 | 992.99 | 992.99 | 992.99 | - |
| May 26, 2023 | 990.56 | 990.56 | 990.56 | 990.56 | 990.56 | - |
| May 25, 2023 | 990.52 | 990.52 | 990.52 | 990.52 | 990.52 | - |
| May 24, 2023 | 994.49 | 994.49 | 994.49 | 994.49 | 994.49 | - |
| May 23, 2023 | 995.59 | 995.59 | 995.59 | 995.59 | 995.59 | - |
| May 22, 2023 | 994.91 | 994.91 | 994.91 | 994.91 | 994.91 | - |
| May 19, 2023 | 994.98 | 994.98 | 994.98 | 994.98 | 994.98 | - |
| May 18, 2023 | - | - | - | - | - | - |
| May 17, 2023 | 998.71 | 998.71 | 998.71 | 998.71 | 998.71 | - |
| May 16, 2023 | 999.56 | 999.56 | 999.56 | 999.56 | 999.56 | - |
| May 15, 2023 | 1,000.44 | 1,000.44 | 1,000.44 | 1,000.44 | 1,000.44 | - |
| May 12, 2023 | 1,000.79 | 1,000.79 | 1,000.79 | 1,000.79 | 1,000.79 | - |
| May 11, 2023 | 1,003.36 | 1,003.36 | 1,003.36 | 1,003.36 | 1,003.36 | - |
| May 10, 2023 | 1,002.82 | 1,002.82 | 1,002.82 | 1,002.82 | 1,002.82 | - |
| May 09, 2023 | - | - | - | - | - | - |
| May 08, 2023 | 1,001.79 | 1,001.79 | 1,001.79 | 1,001.79 | 1,001.79 | - |
| May 05, 2023 | 1,002.32 | 1,002.32 | 1,002.32 | 1,002.32 | 1,002.32 | - |
| May 04, 2023 | 1,003.20 | 1,003.20 | 1,003.20 | 1,003.20 | 1,003.20 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
