Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries (TSV: INTR ) 0.4600 -0.0300 (-6.12%) Streaming Delayed Price Updated: 3:39 PM EDT, Nov 1, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Nov 01, 2024 0.4850 0.4900 0.4600 0.4600 70,000 -0.03(-6.12%) Oct 31, 2024 0.4800 0.4900 0.4450 0.4900 162,269 -0.01(-1.01%) Oct 30, 2024 0.5200 0.5200 0.4800 0.4950 168,477 -0.03(-4.81%) Oct 29, 2024 0.5300 0.5300 0.5000 0.5200 39,140 -0.01(-1.89%) Oct 28, 2024 0.5300 0.5300 0.5100 0.5300 6,116 -0.01(-1.85%) Oct 25, 2024 0.5100 0.5400 0.5000 0.5400 103,591 +0.01(+1.89%) Oct 24, 2024 0.4500 0.5300 0.4500 0.5300 335,289 +0.10(+21.84%) Oct 23, 2024 0.3600 0.4500 0.3550 0.4350 532,802 +0.09(+26.09%) Oct 22, 2024 0.3800 0.3800 0.3450 0.3450 139,644 -0.04(-9.21%) Oct 21, 2024 0.3750 0.3800 0.3700 0.3800 122,792 +0.00(+0.00%) Oct 18, 2024 0.3650 0.3850 0.3650 0.3800 115,150 +0.02(+5.56%) Oct 17, 2024 0.3400 0.3650 0.3400 0.3600 57,775 +0.01(+2.86%) Oct 16, 2024 0.3550 0.3550 0.3500 0.3500 35,696 +0.00(+0.00%) Oct 15, 2024 0.3600 0.3700 0.3500 0.3500 94,598 -0.01(-2.78%) Oct 11, 2024 0.3600 0 -0.01(-2.70%) Oct 10, 2024 0.3700 0.3800 0.3700 0.3700 63,935 -0.01(-2.63%) Oct 09, 2024 0.3800 0.3800 0.3550 0.3800 86,575 +0.00(+0.00%) Oct 08, 2024 0.3800 0.3800 0.3800 0.3800 12,475 -0.02(-5.00%) Oct 07, 2024 0.3900 0.4000 0.3900 0.4000 7,789 +0.01(+1.27%) Oct 04, 2024 0.4000 0.4000 0.3950 0.3950 20,750 +0.00(+0.00%) Oct 03, 2024 0.3950 0.3950 0.3950 0.3950 5,544 -0.01(-1.25%) Oct 02, 2024 0.4000 0.4000 0.4000 0.4000 12,100 +0.01(+1.27%) Oct 01, 2024 0.4100 0.4100 0.3950 0.3950 33,580 -0.01(-3.66%) Sep 30, 2024 0.4000 0.4200 0.3950 0.4100 125,222 +0.01(+2.50%) Sep 27, 2024 0.4050 0.4100 0.3800 0.4000 18,866 -0.01(-1.23%) Sep 26, 2024 0.3850 0.4100 0.3850 0.4050 117,210 +0.04(+9.46%) Sep 25, 2024 0.3800 0.3800 0.3500 0.3700 84,050 -0.01(-2.63%) Sep 24, 2024 0.4000 0.4100 0.3800 0.3800 95,928 -0.02(-3.80%) Sep 23, 2024 0.4000 0.4000 0.3900 0.3950 53,885 +0.00(+0.00%) Sep 20, 2024 0.4000 0.4000 0.3950 0.3950 14,188 -0.01(-2.47%) Sep 19, 2024 0.3950 0.4050 0.3950 0.4050 110,941 +0.00(+0.00%) Sep 18, 2024 0.4100 0.4100 0.4050 0.4050 17,770 -0.02(-5.81%) Sep 17, 2024 0.4250 0.4300 0.4250 0.4300 7,500 +0.00(+0.00%) Sep 16, 2024 0.4550 0.4550 0.4300 0.4300 16,500 -0.03(-5.49%) Sep 13, 2024 0.4400 0.4550 0.4400 0.4550 23,814 +0.02(+3.41%) Sep 12, 2024 0.4500 0.4500 0.4400 0.4400 32,980 +0.02(+3.53%) Sep 11, 2024 0.4250 0.4250 0.4250 0.4250 1,100 +0.01(+2.41%) Sep 10, 2024 0.4400 0.4400 0.4150 0.4150 68,750 -0.02(-3.49%) Sep 09, 2024 0.4200 0.4300 0.4200 0.4300 3,844 -0.01(-2.27%) Sep 06, 2024 0.4400 0.4500 0.4400 0.4400 21,735 +0.00(+0.00%) Sep 05, 2024 0.4350 0.4400 0.4200 0.4400 55,500 +0.01(+1.15%) Sep 04, 2024 0.4100 0.4550 0.4100 0.4350 92,776 +0.03(+6.10%) 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.
