7-10 Year Treas Bond Ishares ETF (NQ: IEF )

120.11 USD +0.04 (+0.03%)
Official Closing Price Updated: 4:34 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 120.40 120.45 120.06 120.06 7,247,100 -0.39(-0.32%)
Oct 29, 2020 120.92 120.94 120.37 120.45 7,505,027 -0.51(-0.42%)
Oct 28, 2020 121.15 121.18 120.88 120.96 5,586,552 -0.01(-0.01%)
Oct 27, 2020 120.87 121.01 120.82 120.97 3,620,054 +0.27(+0.22%)
Oct 26, 2020 120.64 120.83 120.59 120.70 4,817,785 +0.32(+0.27%)
Oct 23, 2020 120.19 120.49 120.18 120.38 5,049,800 +0.17(+0.14%)
Oct 22, 2020 120.53 120.57 120.20 120.21 6,748,978 -0.42(-0.35%)
Oct 21, 2020 120.64 120.76 120.56 120.63 6,425,296 -0.16(-0.13%)
Oct 20, 2020 120.90 120.98 120.75 120.79 6,129,693 -0.26(-0.21%)
Oct 19, 2020 121.02 121.13 120.90 121.05 3,635,834 -0.20(-0.16%)
Oct 16, 2020 121.32 121.46 121.21 121.25 2,726,100 -0.07(-0.06%)
Oct 15, 2020 121.57 121.60 121.29 121.32 3,839,185 -0.13(-0.11%)
Oct 14, 2020 121.48 121.55 121.40 121.45 5,202,303 +0.04(+0.03%)
Oct 13, 2020 121.27 121.43 121.27 121.41 6,346,629 +0.27(+0.22%)
Oct 12, 2020 121.06 121.14 120.99 121.14 3,287,885 +0.13(+0.11%)
Oct 09, 2020 120.97 121.13 120.78 121.01 4,358,400 -0.06(-0.05%)
Oct 08, 2020 120.99 121.09 120.94 121.07 3,499,030 +0.22(+0.18%)
Oct 07, 2020 120.97 121.10 120.78 120.85 7,116,741 -0.35(-0.29%)
Oct 06, 2020 120.94 121.40 120.87 121.20 8,516,442 +0.28(+0.23%)
Oct 05, 2020 121.35 121.36 120.92 120.92 6,132,178 -0.76(-0.63%)
Oct 02, 2020 121.91 121.93 121.60 121.68 7,509,800 -0.12(-0.10%)
Oct 01, 2020 121.53 121.90 121.43 121.81 8,733,786 -0.01(-0.01%)
Sep 30, 2020 122.03 122.03 121.66 121.82 4,276,361 -0.33(-0.27%)
Sep 29, 2020 122.13 122.22 122.09 122.15 2,577,127 +0.09(+0.07%)
Sep 28, 2020 122.04 122.07 122.00 122.06 4,167,167 -0.02(-0.02%)
Sep 25, 2020 122.06 122.12 122.00 122.08 2,187,300 +0.10(+0.08%)
Sep 24, 2020 121.97 122.02 121.91 121.98 2,866,854 +0.06(+0.05%)
Sep 23, 2020 121.92 121.96 121.76 121.92 3,172,041 +0.00(+0.00%)
Sep 22, 2020 121.92 122.03 121.88 121.92 3,387,887 +0.00(+0.00%)
Sep 21, 2020 122.01 122.14 121.89 121.92 5,838,125 +0.22(+0.18%)
Sep 18, 2020 121.85 121.88 121.70 121.70 5,606,900 -0.11(-0.09%)
Sep 17, 2020 122.05 122.05 121.77 121.81 3,426,757 +0.04(+0.03%)
Sep 16, 2020 122.00 122.00 121.66 121.77 4,015,681 -0.07(-0.06%)
Sep 15, 2020 121.83 121.90 121.76 121.84 2,897,554 -0.06(-0.05%)
Sep 14, 2020 122.02 122.10 121.83 121.90 1,797,052 -0.11(-0.09%)
Sep 11, 2020 121.88 122.01 121.83 122.01 4,905,000 +0.19(+0.16%)
Sep 10, 2020 121.51 121.84 121.43 121.82 3,164,227 +0.15(+0.12%)
Sep 09, 2020 121.76 121.83 121.54 121.67 3,964,260 -0.06(-0.05%)
Sep 08, 2020 121.74 121.92 121.70 121.73 3,442,807 +0.26(+0.21%)
Sep 04, 2020 121.83 121.92 121.38 121.47 7,512,800 -0.68(-0.56%)
Sep 03, 2020 122.08 122.39 122.02 122.15 5,750,483 +0.16(+0.13%)
Sep 02, 2020 121.72 122.04 121.70 121.99 3,013,401 +0.17(+0.14%)
Sep 01, 2020 121.40 121.82 121.30 121.82 4,623,122 +0.31(+0.26%)
Aug 31, 2020 121.40 121.71 121.38 121.51 3,273,267 +0.13(+0.11%)
Aug 28, 2020 121.41 121.53 121.26 121.38 2,277,200 +0.20(+0.17%)
Aug 27, 2020 121.87 121.87 121.18 121.18 4,672,917 -0.43(-0.35%)
Aug 26, 2020 121.54 121.67 121.38 121.61 3,337,406 -0.04(-0.03%)
Aug 25, 2020 121.56 121.72 121.39 121.65 3,562,796 -0.30(-0.25%)
Aug 24, 2020 122.09 122.21 121.93 121.95 1,974,858 -0.17(-0.14%)
Aug 21, 2020 122.11 122.15 121.92 122.12 2,103,600 +0.09(+0.07%)
Aug 20, 2020 122.05 122.08 121.94 122.03 2,880,331 +0.35(+0.29%)
Aug 19, 2020 121.90 121.97 121.65 121.68 4,493,782 -0.16(-0.13%)
Aug 18, 2020 121.76 121.92 121.68 121.84 1,853,657 +0.21(+0.17%)
Aug 17, 2020 121.69 121.83 121.60 121.63 3,357,748 +0.20(+0.16%)
Aug 14, 2020 121.48 121.59 121.42 121.43 2,722,800 +0.06(+0.05%)
Aug 13, 2020 121.60 121.71 121.25 121.37 5,748,364 -0.25(-0.21%)
Aug 12, 2020 121.65 121.76 121.46 121.62 5,538,087 -0.36(-0.30%)
Aug 11, 2020 121.96 122.04 121.69 121.98 7,166,529 -0.42(-0.34%)
Aug 10, 2020 122.70 122.72 122.40 122.40 1,994,937 -0.13(-0.11%)
Aug 07, 2020 122.83 122.90 122.49 122.53 2,363,300 -0.26(-0.21%)
Aug 06, 2020 122.89 123.06 122.73 122.79 2,286,547 +0.14(+0.11%)
Aug 05, 2020 122.75 122.78 122.61 122.65 2,423,684 -0.41(-0.33%)
Aug 04, 2020 122.83 123.09 122.79 123.06 3,841,988 +0.42(+0.34%)
Aug 03, 2020 122.52 122.65 122.46 122.64 6,595,901 -0.16(-0.13%)
Jul 31, 2020 122.64 122.89 122.58 122.80 4,039,200 +0.04(+0.03%)
Jul 30, 2020 122.75 122.78 122.67 122.76 28,331,867 +0.16(+0.13%)
Jul 29, 2020 122.45 122.60 122.31 122.60 1,874,199 +0.16(+0.13%)
Jul 28, 2020 122.30 122.47 122.26 122.44 1,870,313 +0.29(+0.24%)
Jul 27, 2020 122.44 122.46 122.12 122.15 1,976,555 -0.19(-0.16%)
Jul 24, 2020 122.30 122.43 122.27 122.34 3,395,500 -0.06(-0.05%)
Jul 23, 2020 122.43 122.45 122.29 122.40 2,006,524 +0.12(+0.10%)
Jul 22, 2020 122.39 122.39 122.24 122.28 2,431,512 +0.04(+0.03%)
Jul 21, 2020 122.16 122.28 122.12 122.24 3,228,374 +0.13(+0.11%)
Jul 20, 2020 122.20 122.22 122.02 122.11 2,695,915 +0.08(+0.07%)
Jul 17, 2020 122.12 122.15 121.97 122.03 2,405,200 -0.03(-0.02%)
Jul 16, 2020 122.16 122.25 122.06 122.06 1,907,115 +0.09(+0.07%)
Jul 15, 2020 121.83 122.09 121.82 121.97 2,085,375 -0.04(-0.03%)
Jul 14, 2020 122.18 122.23 121.99 122.01 1,721,841 -0.01(-0.01%)
Jul 13, 2020 121.71 122.04 121.68 122.02 2,051,104 +0.13(+0.11%)
Jul 10, 2020 122.25 122.29 121.85 121.89 1,938,900 -0.26(-0.21%)
Jul 09, 2020 121.77 122.24 121.76 122.15 2,769,375 +0.50(+0.41%)
Jul 08, 2020 121.72 121.87 121.61 121.65 2,096,713 -0.22(-0.18%)
Jul 07, 2020 121.63 121.94 121.57 121.87 2,920,444 +0.33(+0.27%)
Jul 06, 2020 121.41 121.56 121.29 121.54 2,821,900 -0.18(-0.15%)
Jul 02, 2020 121.44 121.74 121.35 121.72 3,054,100 +0.15(+0.12%)
Jul 01, 2020 121.53 121.65 121.35 121.57 8,416,463 -0.30(-0.25%)
Jun 30, 2020 122.14 122.19 121.79 121.87 4,126,710 -0.22(-0.18%)
Jun 29, 2020 121.93 122.14 121.92 122.09 28,632,378 +0.12(+0.10%)
Jun 26, 2020 121.80 122.07 121.78 121.97 3,413,900 +0.33(+0.27%)
Jun 25, 2020 121.80 121.83 121.61 121.64 1,650,931 +0.02(+0.02%)
Jun 24, 2020 121.29 121.66 121.29 121.62 2,310,651 +0.23(+0.19%)
Jun 23, 2020 121.31 121.43 121.24 121.39 2,010,572 -0.04(-0.03%)
Jun 22, 2020 121.66 121.71 121.36 121.43 2,284,930 -0.11(-0.09%)
Jun 19, 2020 121.23 121.61 121.23 121.54 2,033,200 +0.04(+0.03%)
Jun 18, 2020 121.51 121.56 121.42 121.50 1,694,622 +0.27(+0.22%)
Jun 17, 2020 121.16 121.27 120.97 121.23 2,308,253 +0.19(+0.16%)
Jun 16, 2020 120.84 121.27 120.73 121.04 5,252,003 -0.25(-0.21%)
Jun 15, 2020 121.66 121.74 121.29 121.29 2,658,046 -0.10(-0.08%)
Jun 12, 2020 121.44 121.66 121.33 121.39 3,050,900 -0.27(-0.22%)
Jun 11, 2020 121.68 121.85 121.59 121.66 6,365,266 +0.43(+0.35%)
Jun 10, 2020 120.61 121.23 120.55 121.23 4,944,561 +0.90(+0.75%)
Jun 09, 2020 120.37 120.53 120.25 120.33 3,238,558 +0.43(+0.36%)
Jun 08, 2020 119.67 120.01 119.66 119.90 3,314,691 +0.13(+0.11%)
Jun 05, 2020 119.60 119.81 119.35 119.77 10,611,600 -0.60(-0.50%)
Jun 04, 2020 120.66 120.67 120.31 120.37 4,744,064 -0.48(-0.40%)
Jun 03, 2020 121.17 121.19 120.75 120.85 4,226,654 -0.72(-0.59%)
Jun 02, 2020 121.63 121.74 121.49 121.57 4,711,832 -0.20(-0.16%)
Jun 01, 2020 121.62 121.77 121.49 121.77 8,531,683 -0.17(-0.14%)
May 29, 2020 121.75 121.99 121.63 121.94 2,993,800 +0.39(+0.32%)
May 28, 2020 121.44 121.61 121.37 121.55 3,873,877 -0.11(-0.09%)
May 27, 2020 121.49 121.84 121.48 121.66 2,542,851 +0.10(+0.08%)
May 26, 2020 121.50 121.63 121.39 121.56 3,485,014 -0.32(-0.26%)
May 22, 2020 121.71 121.88 121.69 121.88 1,352,400 +0.23(+0.19%)
May 21, 2020 121.69 121.85 121.60 121.65 2,063,773 +0.08(+0.07%)
May 20, 2020 121.37 121.71 121.28 121.57 2,366,730 +0.03(+0.02%)
May 19, 2020 121.17 121.56 121.17 121.54 1,941,701 +0.34(+0.28%)
May 18, 2020 121.66 121.67 121.06 121.20 3,091,234 -0.75(-0.62%)
May 15, 2020 122.20 122.23 121.86 121.95 1,828,900 -0.08(-0.07%)
May 14, 2020 122.05 122.21 121.98 122.03 2,257,568 +0.19(+0.16%)
May 13, 2020 121.74 121.99 121.65 121.84 2,615,782 +0.25(+0.21%)
May 12, 2020 121.13 121.63 121.11 121.59 4,267,729 +0.40(+0.33%)
May 11, 2020 121.51 121.57 121.08 121.19 4,569,358 -0.34(-0.28%)
May 08, 2020 121.62 121.98 121.44 121.53 3,486,800 -0.40(-0.33%)
May 07, 2020 121.30 121.98 121.26 121.93 3,252,774 +0.74(+0.61%)
May 06, 2020 120.99 121.28 120.85 121.19 3,279,454 -0.45(-0.37%)
May 05, 2020 121.45 121.68 121.37 121.64 3,487,568 -0.09(-0.07%)
May 04, 2020 121.68 121.82 121.55 121.73 3,580,520 +0.02(+0.02%)
May 01, 2020 121.79 121.91 121.57 121.71 8,357,700 +0.04(+0.03%)
Apr 30, 2020 122.04 122.26 121.67 121.67 5,371,506 -0.29(-0.24%)
Apr 29, 2020 122.03 122.21 121.71 121.96 2,600,232 -0.06(-0.05%)
Apr 28, 2020 121.75 122.08 121.74 122.02 2,847,637 +0.53(+0.44%)
Apr 27, 2020 121.85 121.88 121.46 121.49 2,508,138 -0.65(-0.53%)
Apr 24, 2020 121.89 122.15 121.88 122.14 2,373,500 +0.03(+0.02%)
Apr 23, 2020 121.97 122.14 121.86 122.11 2,346,265 +0.08(+0.07%)
Apr 22, 2020 122.13 122.25 121.81 122.03 3,168,650 -0.38(-0.31%)
Apr 21, 2020 122.57 122.69 122.30 122.41 3,287,659 +0.34(+0.28%)
Apr 20, 2020 121.98 122.08 121.79 122.07 4,230,725 +0.32(+0.26%)
Apr 17, 2020 121.97 122.30 121.64 121.75 2,375,000 -0.32(-0.26%)
Apr 16, 2020 122.11 122.25 121.99 122.07 1,901,687 +0.13(+0.11%)
Apr 15, 2020 121.52 122.03 121.48 121.94 3,137,391 +1.08(+0.89%)
Apr 14, 2020 120.84 121.05 120.80 120.86 2,180,063 +0.16(+0.13%)
Apr 13, 2020 120.85 121.01 120.67 120.70 2,103,214 -0.26(-0.21%)
Apr 09, 2020 120.64 121.11 120.53 120.96 4,543,600 +0.26(+0.22%)
Apr 08, 2020 120.60 120.87 120.46 120.70 3,341,022 -0.15(-0.12%)
Apr 07, 2020 120.55 120.89 120.27 120.85 9,340,612 -0.54(-0.44%)
Apr 06, 2020 121.53 121.60 121.28 121.39 4,697,569 -0.55(-0.45%)
Apr 03, 2020 122.04 122.29 121.82 121.94 3,441,200 +0.09(+0.07%)
Apr 02, 2020 122.17 122.22 121.67 121.85 4,789,361 +0.02(+0.02%)
Apr 01, 2020 122.13 122.26 121.73 121.83 9,256,441 +0.35(+0.29%)
Mar 31, 2020 121.45 121.81 121.31 121.48 6,356,537 +0.22(+0.18%)
Mar 30, 2020 121.79 122.09 121.18 121.26 4,649,504 +0.28(+0.23%)
Mar 27, 2020 120.81 121.39 120.68 120.98 5,282,300 +0.89(+0.74%)
Mar 26, 2020 119.91 120.50 119.91 120.09 3,384,495 +0.29(+0.24%)
Mar 25, 2020 119.76 120.26 119.40 119.80 5,527,552 +0.07(+0.06%)
Mar 24, 2020 119.52 119.97 119.26 119.73 5,235,484 -0.82(-0.68%)
Mar 23, 2020 119.45 121.06 119.45 120.55 12,234,742 +1.41(+1.18%)
Mar 20, 2020 117.64 119.88 117.41 119.14 9,641,900 +2.96(+2.55%)
Mar 19, 2020 116.14 117.63 115.92 116.18 6,702,952 +0.38(+0.33%)
Mar 18, 2020 116.60 117.80 115.34 115.80 13,256,307 -1.63(-1.39%)
Mar 17, 2020 119.91 120.29 117.42 117.43 5,680,276 +0.08(+0.07%)
Mar 16, 2020 120.03 120.68 117.35 117.35 6,971,755 +0.00(+0.00%)
Mar 13, 2020 117.80 118.98 117.01 117.35 8,697,500 -0.77(-0.65%)
Mar 12, 2020 120.15 120.77 114.40 118.12 10,671,505 +0.06(+0.05%)
Mar 11, 2020 120.27 120.59 117.60 118.06 13,316,517 -1.19(-1.00%)
Mar 10, 2020 120.88 121.76 119.25 119.25 15,072,970 -2.23(-1.84%)
Mar 09, 2020 123.00 123.41 121.45 121.48 24,790,201 +1.08(+0.90%)
Mar 06, 2020 120.98 121.31 120.09 120.40 11,614,800 +1.21(+1.02%)
Mar 05, 2020 119.00 119.32 118.92 119.19 5,275,214 +1.05(+0.89%)
Mar 04, 2020 118.57 118.91 118.05 118.14 7,627,060 -0.26(-0.22%)
Mar 03, 2020 117.16 119.29 117.03 118.40 11,462,348 +1.36(+1.16%)
Mar 02, 2020 117.55 117.94 116.97 117.04 19,402,103 -0.22(-0.19%)
Feb 28, 2020 116.89 117.45 116.76 117.26 13,437,100 +1.30(+1.12%)
Feb 27, 2020 116.14 116.34 115.58 115.96 8,629,725 +0.56(+0.49%)
Feb 26, 2020 115.21 115.79 115.08 115.40 19,649,403 -0.06(-0.05%)
Feb 25, 2020 115.11 115.71 115.08 115.46 10,014,323 +0.32(+0.28%)
Feb 24, 2020 115.20 115.29 115.02 115.14 6,803,649 +0.89(+0.78%)
Feb 21, 2020 114.09 114.53 114.08 114.25 5,381,000 +0.46(+0.40%)
Feb 20, 2020 113.63 113.94 113.61 113.79 3,452,927 +0.33(+0.29%)
Feb 19, 2020 113.36 113.51 113.30 113.46 1,681,788 -0.02(-0.02%)
Feb 18, 2020 113.45 113.65 113.35 113.48 8,358,365 +0.18(+0.16%)
Feb 14, 2020 113.27 113.37 113.21 113.30 2,043,600 +0.28(+0.25%)
Feb 13, 2020 112.98 113.14 112.94 113.02 1,868,002 +0.10(+0.09%)
Feb 12, 2020 112.97 112.99 112.83 112.92 1,473,327 -0.29(-0.26%)
Feb 11, 2020 113.32 113.37 113.14 113.21 1,657,144 -0.27(-0.24%)
Feb 10, 2020 113.50 113.61 113.37 113.48 1,909,107 +0.22(+0.19%)
Feb 07, 2020 113.18 113.36 113.09 113.26 6,177,900 +0.54(+0.48%)
Feb 06, 2020 112.61 112.80 112.56 112.72 1,697,075 +0.08(+0.07%)
Feb 05, 2020 112.71 112.87 112.62 112.64 9,027,548 -0.49(-0.43%)
Feb 04, 2020 113.24 113.25 112.96 113.13 2,569,596 -0.66(-0.58%)
Feb 03, 2020 113.61 113.84 113.32 113.79 5,722,122 -0.25(-0.22%)
Jan 31, 2020 113.71 114.12 113.69 114.04 9,764,500 +0.57(+0.50%)
Jan 30, 2020 113.55 113.83 113.39 113.47 4,405,414 +0.11(+0.10%)
Jan 29, 2020 112.97 113.41 112.96 113.36 2,429,670 +0.54(+0.48%)
Jan 28, 2020 113.09 113.12 112.78 112.82 1,923,770 -0.38(-0.34%)
Jan 27, 2020 113.19 113.21 113.03 113.20 3,823,968 +0.76(+0.68%)
Jan 24, 2020 112.18 112.61 112.15 112.44 7,932,600 +0.40(+0.36%)
Jan 23, 2020 112.03 112.24 111.99 112.04 1,891,281 +0.28(+0.25%)
Jan 22, 2020 111.74 111.82 111.68 111.76 1,787,619 +0.02(+0.02%)
Jan 21, 2020 111.55 111.78 111.54 111.74 2,355,583 +0.44(+0.40%)
Jan 17, 2020 111.13 111.30 111.09 111.30 2,627,000 -0.09(-0.08%)
Jan 16, 2020 111.45 111.51 111.30 111.39 2,197,747 -0.23(-0.21%)
Jan 15, 2020 111.55 111.62 111.43 111.62 2,734,780 +0.28(+0.25%)
Jan 14, 2020 111.18 111.36 111.16 111.34 2,376,297 +0.22(+0.20%)
Jan 13, 2020 111.11 111.14 110.98 111.12 2,672,631 -0.13(-0.12%)
Jan 10, 2020 111.09 111.32 111.09 111.25 2,600,000 +0.24(+0.22%)
Jan 09, 2020 110.68 111.04 110.63 111.01 3,680,578 +0.08(+0.07%)
Jan 08, 2020 111.29 111.42 110.79 110.93 5,081,121 -0.26(-0.23%)
Jan 07, 2020 111.33 111.43 111.19 111.19 2,038,782 -0.16(-0.14%)
Jan 06, 2020 111.66 111.67 111.26 111.35 2,714,330 -0.12(-0.11%)
Jan 03, 2020 111.15 111.49 111.04 111.47 3,839,600 +0.74(+0.67%)
Jan 02, 2020 110.69 110.95 110.63 110.73 4,022,281 +0.51(+0.46%)
Dec 31, 2019 110.44 110.49 110.21 110.22 2,801,600 -0.40(-0.36%)
Dec 30, 2019 110.31 110.62 110.24 110.62 2,035,351 -0.07(-0.06%)
Dec 27, 2019 110.62 110.73 110.62 110.69 1,771,000 +0.16(+0.14%)
Dec 26, 2019 110.41 110.53 110.27 110.53 1,385,096 +0.16(+0.14%)
Dec 24, 2019 110.04 110.41 110.04 110.37 857,500 +0.19(+0.17%)
Dec 23, 2019 110.31 110.38 110.08 110.18 1,809,420 -0.10(-0.09%)
Dec 20, 2019 110.11 110.30 110.08 110.28 4,660,400 +0.00(+0.00%)
Dec 19, 2019 110.12 110.42 110.08 110.28 1,962,659 -0.07(-0.06%)
Dec 18, 2019 110.58 110.61 110.23 110.35 2,249,532 -0.30(-0.27%)
Dec 17, 2019 110.77 110.82 110.58 110.65 3,471,397 +0.01(+0.01%)
Dec 16, 2019 110.88 110.88 110.57 110.64 3,028,530 -0.52(-0.47%)
Dec 13, 2019 110.81 111.23 110.48 111.16 4,162,000 +0.65(+0.59%)
Dec 12, 2019 111.28 111.30 110.31 110.51 5,490,568 -0.88(-0.79%)
Dec 11, 2019 111.10 111.47 111.07 111.39 2,462,555 +0.46(+0.41%)
Dec 10, 2019 111.15 111.19 110.91 110.93 1,706,968 -0.13(-0.12%)
Dec 09, 2019 111.21 111.22 111.04 111.06 1,928,508 +0.09(+0.08%)
Dec 06, 2019 110.88 111.19 110.83 110.97 2,717,400 -0.34(-0.31%)
Dec 05, 2019 111.15 111.42 111.14 111.31 3,061,985 -0.26(-0.23%)
Dec 04, 2019 111.77 111.86 111.39 111.57 2,072,215 -0.43(-0.38%)
Dec 03, 2019 111.58 112.17 111.57 112.00 6,561,916 +0.99(+0.89%)
Dec 02, 2019 110.87 111.12 110.81 111.01 6,826,437 -0.56(-0.50%)
Nov 29, 2019 111.62 111.63 111.44 111.57 2,882,200 -0.09(-0.08%)
Nov 27, 2019 111.72 111.77 111.61 111.66 2,351,800 -0.29(-0.26%)
Nov 26, 2019 111.91 111.99 111.85 111.95 3,579,271 +0.21(+0.19%)
Nov 25, 2019 111.70 111.78 111.68 111.74 3,573,142 +0.05(+0.04%)
Nov 22, 2019 111.77 111.81 111.60 111.69 1,879,600 -0.02(-0.02%)
Nov 21, 2019 111.72 111.82 111.57 111.71 3,054,910 -0.28(-0.25%)
Nov 20, 2019 111.80 112.02 111.71 111.99 3,838,054 +0.41(+0.37%)
Nov 19, 2019 111.39 111.62 111.39 111.58 8,306,971 +0.21(+0.19%)
Nov 18, 2019 111.36 111.49 111.33 111.37 2,222,406 +0.19(+0.17%)
Nov 15, 2019 111.09 111.29 111.08 111.18 2,104,500 -0.09(-0.08%)
Nov 14, 2019 111.19 111.40 111.14 111.27 3,189,644 +0.56(+0.51%)
Nov 13, 2019 110.82 110.86 110.63 110.71 2,475,151 +0.30(+0.27%)
Nov 12, 2019 110.35 110.50 110.18 110.41 4,446,349 +0.05(+0.05%)
Nov 11, 2019 110.49 110.52 110.24 110.36 1,569,260 +0.12(+0.11%)
Nov 08, 2019 110.29 110.64 110.24 110.24 3,042,000 -0.15(-0.14%)
Nov 07, 2019 110.71 110.71 109.97 110.39 5,890,164 -0.89(-0.80%)
Nov 06, 2019 111.19 111.39 110.98 111.28 4,129,788 +0.32(+0.29%)
Nov 05, 2019 111.13 111.17 110.85 110.96 7,068,841 -0.60(-0.54%)
Nov 04, 2019 111.63 111.69 111.50 111.56 4,147,334 -0.57(-0.51%)
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.