Is the world’s most important asset market broken?

Regulators have proposed radical changes to how Treasuries are traded, to the dismay of investors

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

26.59

-0.57

(-2.10%)

At close: 04:00PM EST

26.55

-0.04

(-0.15%)

After hours:

07:59PM EST

Time period:

05 Dec 2022 - 05 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Dec 2023	26.68	26.93	26.53	26.59	26.59	10,374,300
01 Dec 2023	26.91	27.22	26.66	27.16	27.16	10,269,200
30 Nov 2023	27.41	27.71	26.86	27.43	27.43	10,322,100
29 Nov 2023	27.43	27.78	27.24	27.44	27.44	14,469,900
28 Nov 2023	28.09	28.22	27.61	28.16	28.16	13,227,300
27 Nov 2023	28.46	29.17	28.28	28.34	28.34	9,402,400
24 Nov 2023	28.14	28.98	28.13	28.76	28.76	5,939,900
22 Nov 2023	28.38	28.55	28.08	28.31	28.31	9,274,900
21 Nov 2023	28.36	28.68	27.83	28.08	28.08	10,228,000
20 Nov 2023	28.16	28.88	28.03	28.55	28.55	16,069,300
17 Nov 2023	27.65	27.78	27.25	27.61	27.61	11,776,600
16 Nov 2023	27.11	28.10	26.99	28.08	28.08	19,515,600
15 Nov 2023	28.52	29.27	28.05	28.59	28.59	32,265,300
14 Nov 2023	26.33	26.84	26.12	26.71	26.71	18,328,100
13 Nov 2023	25.97	26.02	25.54	25.75	25.75	14,208,800
10 Nov 2023	25.65	25.82	25.37	25.76	25.76	6,971,800
09 Nov 2023	26.26	26.34	25.64	25.75	25.75	7,365,800
08 Nov 2023	26.56	26.79	26.37	26.45	26.45	7,328,800
07 Nov 2023	26.72	26.86	26.41	26.82	26.82	8,691,900
06 Nov 2023	27.34	27.42	26.86	27.11	27.11	10,031,800
03 Nov 2023	26.66	27.16	26.50	26.94	26.94	13,883,000
02 Nov 2023	25.69	25.85	25.33	25.81	25.81	8,440,900
01 Nov 2023	25.45	25.46	24.96	25.33	25.33	9,874,300
31 Oct 2023	25.46	25.59	25.08	25.42	25.42	12,274,600
30 Oct 2023	26.10	26.18	25.66	25.94	25.94	8,090,900
27 Oct 2023	26.22	26.32	25.19	25.65	25.65	14,522,200
26 Oct 2023	25.21	26.17	25.19	25.92	25.92	17,135,200
25 Oct 2023	24.86	25.26	24.56	25.12	25.12	10,666,800
24 Oct 2023	24.40	25.60	24.39	25.25	25.25	18,331,400
23 Oct 2023	24.27	24.95	24.01	24.80	24.80	14,827,200
20 Oct 2023	24.51	24.59	24.19	24.38	24.38	18,594,900
19 Oct 2023	24.97	25.48	24.90	25.07	25.07	13,496,300
18 Oct 2023	26.24	26.26	25.82	25.88	25.88	13,103,400
17 Oct 2023	26.96	27.17	26.52	26.65	26.65	16,078,800
16 Oct 2023	26.61	27.91	26.51	27.64	27.64	14,941,800
13 Oct 2023	26.48	27.19	26.36	27.05	27.05	25,593,600
12 Oct 2023	29.95	29.95	27.55	27.83	27.83	32,118,900
11 Oct 2023	30.46	30.80	30.19	30.34	30.34	8,762,200
10 Oct 2023	29.65	30.32	29.59	30.27	30.27	7,783,400
09 Oct 2023	29.09	29.36	28.83	29.23	29.23	7,493,800
06 Oct 2023	28.70	29.73	28.66	29.61	29.61	10,866,100
05 Oct 2023	28.60	28.68	28.25	28.65	28.65	4,877,100
04 Oct 2023	28.43	28.57	28.28	28.39	28.39	5,457,100
03 Oct 2023	28.28	28.57	28.22	28.46	28.46	7,515,800
02 Oct 2023	29.25	29.27	28.86	29.07	29.07	5,809,400
29 Sept 2023	29.30	29.55	28.93	29.13	29.13	9,430,200
28 Sept 2023	28.38	28.66	28.07	28.55	28.55	12,698,900
27 Sept 2023	29.10	29.17	28.68	28.95	28.95	8,363,600
26 Sept 2023	28.95	29.32	28.91	29.03	29.03	10,521,600
25 Sept 2023	29.40	29.87	29.35	29.78	29.78	7,537,400
22 Sept 2023	30.95	30.99	30.35	30.41	30.41	8,385,200
21 Sept 2023	29.65	30.06	29.51	29.81	29.81	9,375,200
20 Sept 2023	30.32	30.76	30.32	30.35	30.35	7,038,500
19 Sept 2023	30.60	30.79	30.41	30.64	30.64	9,668,300
18 Sept 2023	31.08	31.17	30.70	31.12	31.12	9,074,400
15 Sept 2023	31.78	31.83	31.44	31.57	31.57	7,334,400
14 Sept 2023	31.90	32.02	31.53	31.72	31.72	6,813,200
13 Sept 2023	31.63	31.90	31.50	31.69	31.69	4,821,200
12 Sept 2023	31.72	32.14	31.61	31.73	31.73	7,047,600
11 Sept 2023	32.21	32.28	31.65	31.92	31.92	9,831,800
08 Sept 2023	32.35	32.49	32.00	32.40	32.40	5,452,700
07 Sept 2023	32.48	32.50	31.96	32.34	32.34	12,472,700
06 Sept 2023	33.91	34.42	33.78	33.79	33.79	7,200,400
05 Sept 2023	33.72	34.34	33.54	34.26	34.26	7,669,100
01 Sept 2023	33.85	34.95	33.80	34.10	34.10	11,893,600
31 Aug 2023	33.14	33.31	32.85	33.21	33.21	12,123,800
30 Aug 2023	33.79	34.31	33.75	33.97	33.97	8,583,800
29 Aug 2023	34.60	34.98	34.16	34.50	34.50	8,932,400
28 Aug 2023	33.69	34.10	33.35	33.81	33.81	10,403,900
25 Aug 2023	33.17	33.17	32.33	32.96	32.96	8,541,600
24 Aug 2023	33.86	34.06	33.01	33.02	33.02	10,830,400
23 Aug 2023	33.17	33.97	33.15	33.81	33.81	7,309,800
22 Aug 2023	33.80	33.92	32.90	33.28	33.28	8,183,200
21 Aug 2023	33.01	33.44	32.86	33.22	33.22	8,220,600
18 Aug 2023	33.03	33.26	32.68	33.11	33.11	17,005,400
17 Aug 2023	35.52	35.58	34.40	34.76	34.76	11,094,400
16 Aug 2023	34.96	35.82	33.92	34.88	34.88	20,116,300
15 Aug 2023	36.20	36.31	35.50	35.97	35.97	9,143,700
14 Aug 2023	36.40	36.96	36.01	36.76	36.76	5,972,800
11 Aug 2023	37.10	37.16	35.88	36.46	36.46	14,056,700
10 Aug 2023	38.57	39.40	38.18	38.49	38.49	9,801,300
09 Aug 2023	38.33	38.38	37.36	37.67	37.67	7,628,500
08 Aug 2023	37.56	38.06	37.24	38.05	38.05	7,580,600
07 Aug 2023	39.68	39.68	38.31	38.91	38.91	8,379,100
04 Aug 2023	39.88	40.15	39.06	39.09	39.09	6,049,400
03 Aug 2023	39.13	39.76	38.93	39.56	39.56	8,560,000
02 Aug 2023	39.01	39.15	37.98	38.25	38.25	11,160,700
01 Aug 2023	40.42	40.81	40.00	40.04	40.04	7,522,700
31 Jul 2023	41.08	41.95	40.77	41.31	41.31	12,149,600
28 Jul 2023	39.53	40.69	39.33	40.53	40.53	16,992,600
27 Jul 2023	38.87	39.00	37.77	37.98	37.98	11,475,300
26 Jul 2023	38.18	39.23	38.18	39.13	39.13	7,721,200
25 Jul 2023	39.57	39.69	38.36	38.53	38.53	10,273,600
24 Jul 2023	36.47	38.85	36.36	38.36	38.36	13,337,900
21 Jul 2023	37.37	37.67	36.88	37.07	37.07	12,126,900
20 Jul 2023	36.95	36.96	36.52	36.67	36.67	9,865,500
19 Jul 2023	36.92	37.38	36.41	36.41	36.41	10,172,900
18 Jul 2023	36.70	36.86	35.47	36.06	36.06	17,041,400
17 Jul 2023	37.22	38.00	36.92	37.78	37.78	7,310,800
14 Jul 2023	38.40	38.43	37.90	38.14	38.14	10,821,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22532,840.43-390.84(-1.18%)

HANG SENG16,353.87-292.18(-1.76%)

CRUDE OIL73.05+0.01(+0.01%)

GOLD FUTURES2,051.50+9.30(+0.46%)

DOW36,204.44-41.06(-0.11%)

Bitcoin GBP33,048.01+702.51(+2.17%)

Is the world’s most important asset market broken?

JD.com, Inc. (JD)

NIKKEI 225
32,840.43
-390.84(-1.18%)

HANG SENG
16,353.87
-292.18(-1.76%)

CRUDE OIL
73.05
+0.01(+0.01%)

GOLD FUTURES
2,051.50
+9.30(+0.46%)

DOW
36,204.44
-41.06(-0.11%)

Bitcoin GBP
33,048.01
+702.51(+2.17%)