Register for real-time alerts, custom portfolio, and market movers
FND Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 121.49 | 1.48 | 1.23% | 120.02 | 121.69 | 119.80 | 994,990 |
| May 09 2024 | 120.01 | 4.66 | 4.04% | 115.76 | 120.06 | 115.415 | 820,648 |
| May 08 2024 | 115.35 | -1.56 | -1.33% | 115.91 | 116.03 | 113.83 | 800,783 |
| May 07 2024 | 116.91 | -0.06 | -0.05% | 117.99 | 119.77 | 116.86 | 1,357,050 |
| May 06 2024 | 116.97 | 3.93 | 3.48% | 113.89 | 118.13 | 113.74 | 1,401,904 |
| May 03 2024 | 113.04 | 0.28 | 0.25% | 116.71 | 118.00 | 109.00 | 2,307,069 |
| May 02 2024 | 112.76 | 3.47 | 3.18% | 112.29 | 113.07 | 108.92 | 2,182,495 |
| May 01 2024 | 109.29 | -1.04 | -0.94% | 110.10 | 111.89 | 106.70 | 1,567,608 |
| Apr 30 2024 | 110.33 | -0.93 | -0.84% | 109.29 | 110.85 | 108.68 | 982,868 |
| Apr 29 2024 | 111.26 | 0.33 | 0.30% | 111.47 | 112.67 | 110.43 | 1,181,179 |
| Apr 26 2024 | 110.93 | 2.87 | 2.66% | 108.64 | 111.69 | 108.01 | 1,060,235 |
| Apr 25 2024 | 108.06 | -1.60 | -1.46% | 106.53 | 108.245 | 105.13 | 1,158,899 |
| Apr 24 2024 | 109.66 | -0.31 | -0.28% | 109.62 | 111.50 | 108.30 | 1,146,215 |
| Apr 23 2024 | 109.97 | 1.46 | 1.35% | 108.72 | 111.44 | 108.49 | 1,217,706 |
| Apr 22 2024 | 108.51 | 0.41 | 0.38% | 109.25 | 109.27 | 106.56 | 1,011,195 |
| Apr 19 2024 | 108.10 | -1.48 | -1.35% | 109.05 | 110.55 | 106.88 | 979,163 |
| Apr 18 2024 | 109.58 | 1.15 | 1.06% | 109.42 | 112.16 | 108.96 | 1,289,590 |
| Apr 17 2024 | 108.43 | 0.29 | 0.27% | 109.00 | 110.29 | 107.95 | 1,191,148 |
| Apr 16 2024 | 108.14 | -2.17 | -1.97% | 109.59 | 110.23 | 107.80 | 1,504,911 |
| Apr 15 2024 | 110.31 | -2.12 | -1.89% | 113.82 | 114.3474 | 109.72 | 1,257,106 |
| Apr 12 2024 | 112.43 | -2.26 | -1.97% | 113.08 | 114.02 | 112.04 | 1,197,929 |
| Apr 11 2024 | 114.69 | 0.61 | 0.53% | 114.98 | 115.395 | 113.08 | 1,188,346 |
| Apr 10 2024 | 114.08 | -8.67 | -7.06% | 113.55 | 116.81 | 112.48 | 1,861,209 |
| Apr 09 2024 | 122.75 | 1.14 | 0.94% | 122.80 | 123.23 | 121.25 | 724,297 |
| Apr 08 2024 | 121.61 | 2.42 | 2.03% | 119.44 | 121.63 | 119.00 | 1,045,985 |
| Apr 05 2024 | 119.19 | -0.21 | -0.18% | 118.77 | 120.16 | 118.15 | 1,068,924 |
| Apr 04 2024 | 119.40 | -1.66 | -1.37% | 122.72 | 123.00 | 118.77 | 1,001,802 |
| Apr 03 2024 | 121.06 | -0.33 | -0.27% | 120.64 | 123.57 | 120.64 | 883,383 |
| Apr 02 2024 | 121.39 | -5.30 | -4.18% | 123.87 | 123.87 | 121.04 | 1,329,110 |
| Apr 01 2024 | 126.69 | -2.93 | -2.26% | 129.02 | 129.79 | 126.43 | 863,780 |
| Mar 28 2024 | 129.62 | -0.03 | -0.02% | 129.99 | 130.57 | 128.29 | 754,387 |
| Mar 27 2024 | 129.65 | 1.79 | 1.40% | 130.50 | 131.755 | 128.17 | 1,091,922 |
| Mar 26 2024 | 127.86 | 0.47 | 0.37% | 127.91 | 128.97 | 127.46 | 1,100,572 |
| Mar 25 2024 | 127.39 | -2.81 | -2.16% | 130.53 | 131.8486 | 127.35 | 1,109,015 |
| Mar 22 2024 | 130.20 | -3.55 | -2.65% | 133.74 | 134.36 | 129.66 | 1,210,265 |
| Mar 21 2024 | 133.75 | 10.42 | 8.45% | 123.99 | 135.67 | 123.99 | 2,434,059 |
| Mar 20 2024 | 123.33 | 3.54 | 2.96% | 120.52 | 123.50 | 120.24 | 848,284 |
| Mar 19 2024 | 119.79 | 1.11 | 0.94% | 118.78 | 120.45 | 118.56 | 1,028,650 |
| Mar 18 2024 | 118.68 | -2.01 | -1.67% | 121.23 | 121.32 | 117.79 | 996,562 |
| Mar 15 2024 | 120.69 | -0.68 | -0.56% | 120.36 | 122.50 | 120.12 | 1,739,465 |
| Mar 14 2024 | 121.37 | -4.24 | -3.38% | 125.19 | 126.055 | 119.90 | 1,114,031 |
| Mar 13 2024 | 125.61 | 3.81 | 3.13% | 122.75 | 126.89 | 122.75 | 1,351,436 |
| Mar 12 2024 | 121.80 | 0.96 | 0.79% | 121.40 | 123.52 | 120.10 | 812,834 |
| Mar 11 2024 | 120.84 | -3.42 | -2.75% | 122.44 | 123.245 | 119.19 | 2,010,757 |
| Mar 08 2024 | 124.26 | -2.40 | -1.89% | 127.33 | 128.47 | 124.16 | 1,540,576 |
| Mar 07 2024 | 126.66 | 1.19 | 0.95% | 126.32 | 129.37 | 125.975 | 1,405,646 |
| Mar 06 2024 | 125.47 | 4.69 | 3.88% | 122.30 | 125.75 | 121.51 | 1,510,318 |
| Mar 05 2024 | 120.78 | -3.08 | -2.49% | 121.76 | 123.45 | 120.46 | 1,701,973 |
| Mar 04 2024 | 123.86 | 2.49 | 2.05% | 121.43 | 124.69 | 120.72 | 1,758,360 |
| Mar 01 2024 | 121.37 | 0.25 | 0.21% | 121.00 | 122.895 | 119.87 | 1,998,616 |
| Feb 29 2024 | 121.12 | -2.14 | -1.74% | 123.52 | 124.105 | 120.5112 | 2,126,826 |
| Feb 28 2024 | 123.26 | 2.71 | 2.25% | 119.86 | 123.66 | 119.67 | 1,700,044 |
| Feb 27 2024 | 120.55 | 4.58 | 3.95% | 117.63 | 120.69 | 116.935 | 2,138,274 |
| Feb 26 2024 | 115.97 | -1.14 | -0.97% | 114.15 | 117.89 | 113.665 | 1,836,880 |
| Feb 23 2024 | 117.11 | 3.58 | 3.15% | 117.00 | 117.885 | 113.10 | 2,813,940 |
| Feb 22 2024 | 113.53 | 4.24 | 3.88% | 114.64 | 114.64 | 110.42 | 2,276,008 |
| Feb 21 2024 | 109.29 | -0.44 | -0.40% | 109.18 | 109.76 | 107.40 | 1,792,842 |
| Feb 20 2024 | 109.73 | -1.21 | -1.09% | 108.85 | 110.09 | 107.525 | 2,190,505 |
| Feb 16 2024 | 110.94 | 0.85 | 0.77% | 109.79 | 112.04 | 109.07 | 1,117,432 |
| Feb 15 2024 | 110.09 | 0.84 | 0.77% | 110.32 | 110.83 | 109.11 | 1,119,119 |
| Feb 14 2024 | 109.25 | 3.15 | 2.97% | 107.66 | 109.89 | 106.795 | 2,045,242 |
| Feb 13 2024 | 106.10 | -5.72 | -5.12% | 105.17 | 108.00 | 102.70 | 2,627,544 |
| Feb 12 2024 | 111.82 | 3.16 | 2.91% | 109.00 | 112.57 | 108.63 | 1,896,940 |
