Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: BOXX )

107.59 +0.06 (+0.06%)
Streaming Delayed Price Updated: 1:47 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 101.94 101.95 101.90 101.94 19,266 +0.03(+0.03%)
May 30, 2023 101.94 101.94 101.87 101.91 20,560 +0.02(+0.01%)
May 26, 2023 101.93 101.93 101.86 101.89 27,727 -0.00(-0.00%)
May 25, 2023 101.89 101.91 101.88 101.89 11,535 +0.02(+0.02%)
May 24, 2023 101.87 101.87 101.84 101.87 7,502 +0.04(+0.03%)
May 23, 2023 101.85 101.85 101.79 101.83 22,166 +0.00(+0.00%)
May 22, 2023 101.84 101.84 101.79 101.83 16,579 +0.05(+0.05%)
May 19, 2023 101.81 101.82 101.78 101.78 19,440 -0.03(-0.03%)
May 18, 2023 101.81 101.82 101.80 101.82 16,105 +0.03(+0.03%)
May 17, 2023 101.80 101.80 101.78 101.79 26,681 +0.02(+0.02%)
May 16, 2023 101.73 101.78 101.73 101.78 12,720 -0.00(-0.00%)
May 15, 2023 101.73 101.78 101.73 101.78 21,772 +0.01(+0.01%)
May 12, 2023 101.77 101.77 101.70 101.77 12,847 +0.01(+0.01%)
May 11, 2023 101.74 101.76 101.70 101.76 12,076 +0.05(+0.05%)
May 10, 2023 101.69 101.71 101.68 101.71 7,188 +0.02(+0.02%)
May 09, 2023 101.67 101.69 101.67 101.69 18,518 +0.02(+0.02%)
May 08, 2023 101.61 101.68 101.61 101.67 9,805 +0.02(+0.01%)
May 05, 2023 101.66 101.67 101.62 101.66 22,247 +0.03(+0.02%)
May 04, 2023 101.61 101.64 101.60 101.63 16,936 +0.02(+0.01%)
May 03, 2023 101.62 101.62 101.60 101.61 7,392 +0.00(+0.00%)
May 02, 2023 101.60 101.62 101.59 101.61 30,996 +0.03(+0.02%)
May 01, 2023 101.58 101.59 101.58 101.58 27,958 +0.02(+0.01%)
Apr 28, 2023 101.56 101.57 101.56 101.57 29,660 +0.01(+0.01%)
Apr 27, 2023 101.55 101.56 101.55 101.56 13,575 +0.01(+0.00%)
Apr 26, 2023 101.52 101.55 101.52 101.55 94,137 +0.03(+0.03%)
Apr 25, 2023 101.51 101.52 101.50 101.52 74,097 +0.02(+0.02%)
Apr 24, 2023 101.49 101.50 101.49 101.50 27,362 +0.02(+0.02%)
Apr 21, 2023 101.48 101.50 101.47 101.48 95,695 +0.02(+0.02%)
Apr 20, 2023 101.45 101.46 101.42 101.46 86,100 +0.04(+0.04%)
Apr 19, 2023 101.42 101.43 101.39 101.42 9,323 +0.03(+0.03%)
Apr 18, 2023 101.41 101.41 101.37 101.39 13,394 -0.02(-0.01%)
Apr 17, 2023 101.42 101.42 101.40 101.41 18,688 +0.00(+0.00%)
Apr 14, 2023 101.40 101.41 101.39 101.41 21,594 +0.03(+0.02%)
Apr 13, 2023 101.38 101.38 101.36 101.38 15,415 +0.02(+0.02%)
Apr 12, 2023 101.36 101.36 101.35 101.36 14,771 +0.02(+0.02%)
Apr 11, 2023 101.34 101.34 101.33 101.34 18,596 +0.02(+0.02%)
Apr 10, 2023 101.34 101.34 101.31 101.33 21,441 +0.02(+0.01%)
Apr 06, 2023 101.31 101.32 101.31 101.31 12,670 +0.01(+0.01%)
Apr 05, 2023 101.34 101.34 101.29 101.30 9,349 +0.04(+0.04%)
Apr 04, 2023 101.24 101.26 101.24 101.26 12,293 +0.03(+0.03%)
Apr 03, 2023 101.37 101.37 101.21 101.23 8,962 +0.01(+0.01%)
Mar 31, 2023 101.22 101.22 101.22 101.22 6,110 +0.00(+0.00%)
Mar 30, 2023 101.19 101.22 101.19 101.22 11,019 +0.05(+0.05%)
Mar 29, 2023 101.18 101.18 101.16 101.17 4,501 -0.02(-0.01%)
Mar 28, 2023 101.18 101.20 101.18 101.19 17,991 +0.02(+0.01%)
Mar 27, 2023 101.16 101.17 101.16 101.17 12,943 +0.02(+0.01%)
Mar 24, 2023 101.16 101.16 101.14 101.16 6,782 +0.02(+0.02%)
Mar 23, 2023 101.14 101.14 101.13 101.14 5,011 +0.05(+0.04%)
Mar 22, 2023 101.08 101.09 101.08 101.09 7,412 +0.01(+0.00%)
Mar 21, 2023 101.08 101.09 101.08 101.08 7,277 +0.02(+0.01%)
Mar 20, 2023 101.08 101.08 101.07 101.07 7,263 +0.02(+0.02%)
Mar 17, 2023 101.05 101.06 101.04 101.05 10,413 +0.03(+0.02%)
Mar 16, 2023 101.04 101.04 101.00 101.02 1,381 -0.01(-0.01%)
Mar 15, 2023 101.03 101.03 101.02 101.03 8,425 +0.04(+0.04%)
Mar 14, 2023 101.00 101.00 100.93 100.99 777,105 +0.00(+0.00%)
Mar 13, 2023 100.90 101.02 100.90 100.99 5,558 +0.12(+0.12%)
Mar 10, 2023 100.88 100.90 100.87 100.87 9,922 +0.01(+0.01%)
Mar 09, 2023 100.86 100.86 100.86 100.86 3,511 +0.06(+0.05%)
Mar 08, 2023 100.83 100.83 100.80 100.80 13,197 -0.04(-0.04%)
Mar 07, 2023 100.85 100.85 100.83 100.84 8,516 +0.02(+0.02%)
Mar 06, 2023 100.81 100.86 100.81 100.82 166,026 +0.00(+0.00%)
Mar 03, 2023 100.83 100.84 100.81 100.81 10,490 +0.02(+0.01%)
Mar 02, 2023 100.76 100.80 100.76 100.80 4,668 +0.02(+0.02%)
Mar 01, 2023 100.76 100.79 100.76 100.78 2,115 -0.01(-0.01%)
Feb 28, 2023 100.80 100.80 100.78 100.79 11,746 -0.00(-0.00%)
Feb 27, 2023 100.85 100.85 100.78 100.80 15,357 -0.00(-0.00%)
Feb 24, 2023 100.75 100.80 100.75 100.80 1,707 +0.05(+0.04%)
Feb 23, 2023 100.76 100.77 100.75 100.75 381 +0.02(+0.01%)
Feb 22, 2023 100.74 100.74 100.73 100.74 8,762 +0.02(+0.01%)
Feb 21, 2023 100.80 100.80 100.72 100.72 7,720 +0.02(+0.02%)
Feb 17, 2023 100.69 100.70 100.69 100.70 9,892 +0.01(+0.01%)
Feb 16, 2023 100.67 100.69 100.67 100.69 281 +0.05(+0.04%)
Feb 15, 2023 100.66 100.66 100.61 100.64 30,547 +0.03(+0.03%)
Feb 14, 2023 100.67 100.67 100.61 100.61 2,082 -0.01(-0.01%)
Feb 13, 2023 100.52 100.64 100.52 100.62 19,217 +0.08(+0.08%)
Feb 10, 2023 100.55 100.55 100.53 100.54 310,878 -0.00(-0.00%)
Feb 09, 2023 100.55 100.55 100.55 100.55 4,596 +0.02(+0.01%)
Feb 08, 2023 100.53 100.55 100.52 100.53 15,530 -0.00(-0.00%)
Feb 07, 2023 100.55 100.55 100.51 100.53 4,283 -0.02(-0.01%)
Feb 06, 2023 100.53 100.55 100.53 100.55 1,498 +0.02(+0.01%)
Feb 03, 2023 100.56 100.56 100.53 100.53 16,623 +0.00(+0.00%)
Feb 02, 2023 100.53 100.54 100.53 100.53 5,038 +0.05(+0.04%)
Feb 01, 2023 100.51 100.51 100.49 100.49 4,055 +0.04(+0.04%)
Jan 31, 2023 100.47 100.48 100.45 100.45 15,096 +0.00(+0.00%)
Jan 30, 2023 100.50 100.50 100.45 100.45 641 +0.03(+0.03%)
Jan 27, 2023 100.43 100.43 100.42 100.42 2,084 +0.02(+0.02%)
Jan 26, 2023 100.38 100.43 100.35 100.40 46,648 +0.00(+0.00%)
Jan 25, 2023 100.39 100.40 100.39 100.40 2,403 +0.06(+0.05%)
Jan 24, 2023 100.34 100.34 100.34 100.34 25 -0.02(-0.02%)
Jan 23, 2023 100.37 100.37 100.36 100.36 3,499 +0.03(+0.03%)
Jan 20, 2023 100.36 100.36 100.33 100.33 2,943 +0.02(+0.01%)
Jan 19, 2023 100.33 100.33 100.32 100.32 2,801 +0.01(+0.01%)
Jan 18, 2023 100.33 100.33 100.31 100.31 4,355 +0.02(+0.02%)
Jan 17, 2023 100.27 100.29 100.27 100.29 2,000 +0.00(+0.00%)
Jan 13, 2023 100.28 100.29 100.28 100.29 8,661 +0.01(+0.01%)
Jan 12, 2023 100.28 100.28 100.25 100.28 7,196 +0.07(+0.07%)
Jan 11, 2023 100.20 100.22 100.20 100.21 329,346 +0.02(+0.01%)
Jan 10, 2023 100.20 100.20 100.19 100.19 146 +0.03(+0.03%)
Jan 09, 2023 100.19 100.19 100.16 100.16 5,399 +0.00(+0.00%)
Jan 06, 2023 100.19 100.19 100.16 100.16 572 +0.01(+0.01%)
Jan 05, 2023 100.13 100.15 100.13 100.15 6,535 +0.03(+0.02%)
Jan 04, 2023 100.12 100.13 100.12 100.12 50,567 +0.02(+0.01%)
Jan 03, 2023 100.12 100.12 100.11 100.11 28,180 +0.01(+0.01%)
Dec 30, 2022 100.03 100.10 100.03 100.10 2,203 +0.05(+0.05%)
Dec 29, 2022 100.03 100.05 100.03 100.05 3,000 +0.02(+0.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.