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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	111.62	111.82	111.28	111.28	5,872,916	-0.27(-0.24%)
Apr 29, 2020	111.61	111.78	111.32	111.55	2,842,954	-0.06(-0.05%)
Apr 28, 2020	111.36	111.66	111.35	111.60	3,113,453	+0.48(+0.44%)
Apr 27, 2020	111.45	111.47	111.09	111.12	2,742,263	-0.59(-0.53%)
Apr 24, 2020	111.48	111.72	111.47	111.71	2,595,057	+0.03(+0.02%)
Apr 23, 2020	111.56	111.71	111.46	111.69	2,565,280	+0.07(+0.07%)
Apr 22, 2020	111.70	111.81	111.41	111.61	3,464,432	-0.35(-0.31%)
Apr 21, 2020	112.11	112.22	111.86	111.96	3,594,550	+0.31(+0.28%)
Apr 20, 2020	111.57	111.66	111.39	111.65	4,625,647	+0.29(+0.26%)
Apr 17, 2020	111.56	111.86	111.25	111.36	2,596,697	-0.29(-0.26%)
Apr 16, 2020	111.69	111.81	111.58	111.65	2,079,202	+0.12(+0.11%)
Apr 15, 2020	111.14	111.61	111.11	111.53	3,430,255	+0.99(+0.89%)
Apr 14, 2020	110.52	110.72	110.49	110.54	2,383,564	+0.15(+0.13%)
Apr 13, 2020	110.53	110.68	110.37	110.39	2,299,541	-0.24(-0.22%)
Apr 09, 2020	110.34	110.77	110.24	110.63	4,967,728	+0.24(+0.22%)
Apr 08, 2020	110.30	110.55	110.18	110.39	3,652,894	-0.14(-0.12%)
Apr 07, 2020	110.26	110.57	110.00	110.53	10,212,524	-0.49(-0.44%)
Apr 06, 2020	111.15	111.22	110.93	111.03	5,136,070	-0.50(-0.45%)
Apr 03, 2020	111.62	111.85	111.42	111.53	3,762,423	+0.08(+0.07%)
Apr 02, 2020	111.74	111.78	111.28	111.45	5,236,430	+0.02(+0.02%)
Apr 01, 2020	111.70	111.82	111.34	111.43	10,120,496	+0.45(+0.41%)
Mar 31, 2020	110.95	111.28	110.82	110.98	6,958,144	+0.20(+0.18%)
Mar 30, 2020	111.26	111.53	110.70	110.78	5,089,551	+0.26(+0.23%)
Mar 27, 2020	110.36	110.89	110.24	110.52	5,782,237	+0.81(+0.74%)
Mar 26, 2020	109.54	110.08	109.54	109.71	3,704,816	+0.27(+0.24%)
Mar 25, 2020	109.41	109.86	109.08	109.44	6,050,701	+0.06(+0.06%)
Mar 24, 2020	109.19	109.60	108.95	109.38	5,730,990	-0.75(-0.68%)
Mar 23, 2020	109.12	110.59	109.12	110.13	13,392,685	+1.29(+1.18%)
Mar 20, 2020	107.47	109.52	107.26	108.84	10,554,447	+2.70(+2.55%)
Mar 19, 2020	106.10	107.46	105.90	106.14	7,337,345	+0.35(+0.33%)
Mar 18, 2020	106.52	107.61	105.37	105.79	14,510,935	-1.49(-1.39%)
Mar 17, 2020	109.54	109.89	107.27	107.28	6,217,879	+0.07(+0.07%)
Mar 16, 2020	109.65	110.25	107.20	107.20	7,631,589	+0.00(+0.00%)
Mar 13, 2020	107.61	108.69	106.89	107.20	9,520,665	-0.70(-0.65%)
Mar 12, 2020	109.76	110.33	104.51	107.91	11,681,498	+0.05(+0.05%)
Mar 11, 2020	109.87	110.16	107.43	107.85	14,576,844	-1.09(-1.00%)
Mar 10, 2020	110.43	111.23	108.94	108.94	16,499,534	-2.04(-1.84%)
Mar 09, 2020	112.36	112.74	110.95	110.98	27,136,440	+0.99(+0.90%)
Mar 06, 2020	110.52	110.82	109.71	109.99	12,714,070	+1.10(+1.01%)
Mar 05, 2020	108.71	109.00	108.64	108.89	5,774,480	+0.96(+0.89%)
Mar 04, 2020	108.32	108.63	107.84	107.93	8,348,914	-0.24(-0.22%)
Mar 03, 2020	107.03	108.98	106.91	108.16	12,547,189	+1.24(+1.16%)
Mar 02, 2020	107.39	107.74	106.86	106.92	21,238,394	-0.07(-0.07%)
Feb 28, 2020	106.66	107.17	106.54	106.99	14,726,422	+1.19(+1.12%)
Feb 27, 2020	105.97	106.15	105.46	105.81	9,457,768	+0.51(+0.49%)
Feb 26, 2020	105.12	105.65	105.01	105.30	21,534,812	-0.05(-0.05%)
Feb 25, 2020	105.03	105.58	105.00	105.35	10,975,221	+0.29(+0.28%)
Feb 24, 2020	105.11	105.20	104.95	105.06	7,456,475	+0.81(+0.78%)
Feb 21, 2020	104.10	104.50	104.09	104.25	5,897,319	+0.42(+0.40%)
Feb 20, 2020	103.68	103.97	103.67	103.83	3,784,243	+0.30(+0.29%)
Feb 19, 2020	103.44	103.57	103.38	103.53	1,843,159	-0.02(-0.02%)
Feb 18, 2020	103.52	103.70	103.43	103.55	9,160,370	+0.17(+0.16%)
Feb 14, 2020	103.35	103.44	103.29	103.38	2,239,688	+0.25(+0.25%)
Feb 13, 2020	103.09	103.23	103.05	103.12	2,047,241	+0.09(+0.09%)
Feb 12, 2020	103.08	103.10	102.95	103.03	1,614,696	-0.26(-0.26%)
Feb 11, 2020	103.40	103.44	103.23	103.30	1,816,150	-0.25(-0.24%)
Feb 10, 2020	103.56	103.67	103.44	103.55	2,092,290	+0.20(+0.19%)
Feb 07, 2020	103.27	103.44	103.19	103.34	6,770,684	+0.49(+0.48%)
Feb 06, 2020	102.75	102.92	102.70	102.85	1,859,913	+0.07(+0.07%)
Feb 05, 2020	102.84	102.99	102.76	102.78	9,893,763	-0.45(-0.43%)
Feb 04, 2020	103.33	103.34	103.07	103.22	2,816,154	-0.60(-0.58%)
Feb 03, 2020	103.66	103.87	103.40	103.83	6,271,173	-0.09(-0.08%)
Jan 31, 2020	103.61	103.99	103.60	103.92	10,715,804	+0.52(+0.50%)
Jan 30, 2020	103.47	103.72	103.32	103.40	4,834,610	+0.10(+0.10%)
Jan 29, 2020	102.94	103.34	102.94	103.30	2,666,380	+0.49(+0.48%)
Jan 28, 2020	103.05	103.08	102.77	102.80	2,111,192	-0.35(-0.34%)
Jan 27, 2020	103.14	103.16	102.99	103.15	4,196,517	+0.69(+0.68%)
Jan 24, 2020	102.22	102.61	102.20	102.46	8,705,432	+0.36(+0.36%)
Jan 23, 2020	102.08	102.28	102.04	102.09	2,075,538	+0.26(+0.25%)
Jan 22, 2020	101.82	101.89	101.77	101.84	1,961,777	+0.02(+0.02%)
Jan 21, 2020	101.65	101.86	101.63	101.82	2,585,075	+0.40(+0.40%)
Jan 17, 2020	101.26	101.42	101.23	101.42	2,882,935	-0.08(-0.08%)
Jan 16, 2020	101.56	101.61	101.42	101.50	2,411,862	-0.21(-0.21%)
Jan 15, 2020	101.65	101.71	101.53	101.71	3,001,215	+0.25(+0.25%)
Jan 14, 2020	101.31	101.47	101.29	101.46	2,607,807	+0.20(+0.20%)
Jan 13, 2020	101.25	101.27	101.13	101.25	2,933,011	-0.12(-0.12%)
Jan 10, 2020	101.23	101.43	101.23	101.37	2,853,304	+0.22(+0.22%)
Jan 09, 2020	100.85	101.18	100.81	101.16	4,039,157	+0.07(+0.07%)
Jan 08, 2020	101.41	101.52	100.95	101.08	5,576,148	-0.24(-0.23%)
Jan 07, 2020	101.45	101.54	101.32	101.32	2,237,410	-0.15(-0.14%)
Jan 06, 2020	101.75	101.76	101.38	101.47	2,978,773	-0.11(-0.11%)
Jan 03, 2020	101.28	101.59	101.18	101.57	4,213,672	+0.67(+0.67%)
Jan 02, 2020	100.86	101.10	100.81	100.90	4,414,151	+0.47(+0.46%)
Dec 31, 2019	100.64	100.68	100.43	100.44	3,074,545	-0.36(-0.36%)
Dec 30, 2019	100.52	100.80	100.45	100.80	2,233,644	-0.06(-0.06%)
Dec 27, 2019	100.80	100.90	100.80	100.86	1,943,539	+0.14(+0.14%)
Dec 26, 2019	100.61	100.72	100.48	100.72	1,520,038	+0.15(+0.15%)
Dec 24, 2019	100.27	100.61	100.27	100.57	941,041	+0.17(+0.17%)
Dec 23, 2019	100.52	100.58	100.31	100.40	1,985,702	-0.09(-0.09%)
Dec 20, 2019	100.33	100.51	100.31	100.49	5,114,438	+0.00(+0.00%)
Dec 19, 2019	100.34	100.62	100.31	100.49	2,153,870	+0.08(+0.08%)
Dec 18, 2019	100.62	100.65	100.30	100.41	2,472,187	-0.27(-0.27%)
Dec 17, 2019	100.79	100.84	100.62	100.68	3,814,991	+0.01(+0.01%)
Dec 16, 2019	100.89	100.90	100.61	100.67	3,328,289	-0.47(-0.47%)
Dec 13, 2019	100.83	101.21	100.53	101.15	4,573,949	+0.59(+0.59%)
Dec 12, 2019	101.26	101.28	100.38	100.56	6,034,017	-0.80(-0.79%)
Dec 11, 2019	101.09	101.43	101.07	101.36	2,706,295	+0.42(+0.42%)
Dec 10, 2019	101.14	101.18	100.92	100.94	1,875,921	-0.12(-0.12%)
Dec 09, 2019	101.19	101.20	101.04	101.06	2,119,389	+0.08(+0.08%)
Dec 06, 2019	100.89	101.18	100.84	100.98	2,986,364	-0.31(-0.31%)
Dec 05, 2019	101.14	101.39	101.13	101.28	3,365,056	-0.24(-0.23%)
Dec 04, 2019	101.70	101.78	101.36	101.52	2,277,320	-0.39(-0.38%)
Dec 03, 2019	101.53	102.07	101.52	101.91	7,211,405	+0.90(+0.89%)
Dec 02, 2019	100.89	101.11	100.83	101.01	7,502,108	-0.36(-0.36%)
Nov 29, 2019	101.42	101.43	101.26	101.38	3,172,024	-0.08(-0.08%)
Nov 27, 2019	101.51	101.56	101.41	101.46	2,588,289	-0.26(-0.26%)
Nov 26, 2019	101.69	101.76	101.63	101.72	3,939,191	+0.19(+0.19%)
Nov 25, 2019	101.49	101.57	101.47	101.53	3,932,445	+0.05(+0.04%)
Nov 22, 2019	101.56	101.59	101.41	101.48	2,068,606	-0.02(-0.02%)
Nov 21, 2019	101.51	101.61	101.38	101.50	3,362,102	-0.25(-0.25%)
Nov 20, 2019	101.58	101.78	101.51	101.76	4,223,996	+0.37(+0.37%)
Nov 19, 2019	101.21	101.42	101.21	101.39	9,142,294	+0.19(+0.19%)
Nov 18, 2019	101.19	101.30	101.16	101.19	2,445,884	+0.17(+0.17%)
Nov 15, 2019	100.94	101.12	100.93	101.02	2,316,121	-0.08(-0.08%)
Nov 14, 2019	101.03	101.22	100.98	101.10	3,510,384	+0.51(+0.50%)
Nov 13, 2019	100.69	100.73	100.53	100.59	2,724,044	+0.27(+0.27%)
Nov 12, 2019	100.27	100.40	100.11	100.32	4,893,459	+0.05(+0.04%)
Nov 11, 2019	100.39	100.42	100.17	100.28	1,727,059	+0.11(+0.11%)
Nov 08, 2019	100.21	100.53	100.16	100.17	3,347,893	-0.14(-0.14%)
Nov 07, 2019	100.59	100.59	99.93	100.30	6,482,460	-0.81(-0.80%)
Nov 06, 2019	101.03	101.21	100.84	101.11	4,545,066	+0.29(+0.29%)
Nov 05, 2019	100.98	101.01	100.72	100.82	7,779,661	-0.55(-0.54%)
Nov 04, 2019	101.43	101.48	101.31	101.37	4,564,376	-0.52(-0.51%)
Nov 01, 2019	101.93	102.15	101.65	101.89	8,980,323	-0.19(-0.19%)
Oct 31, 2019	101.72	102.14	101.68	102.08	6,166,228	+0.64(+0.63%)
Oct 30, 2019	101.03	101.44	100.99	101.43	6,009,813	+0.49(+0.49%)
Oct 29, 2019	100.98	101.03	100.84	100.94	2,425,050	+0.09(+0.09%)
Oct 28, 2019	100.88	100.91	100.75	100.85	6,434,669	-0.38(-0.38%)
Oct 25, 2019	101.52	101.54	101.09	101.23	2,631,287	-0.22(-0.21%)
Oct 24, 2019	101.52	101.68	101.42	101.45	2,925,979	-0.02(-0.02%)
Oct 23, 2019	101.63	101.68	101.42	101.47	3,643,658	+0.04(+0.04%)
Oct 22, 2019	101.44	101.48	101.16	101.43	3,675,343	+0.24(+0.23%)
Oct 21, 2019	101.31	101.42	101.17	101.20	1,912,607	-0.37(-0.37%)
Oct 18, 2019	101.54	101.72	101.50	101.57	2,652,449	+0.09(+0.09%)
Oct 17, 2019	101.43	101.69	101.36	101.48	3,517,285	-0.04(-0.04%)
Oct 16, 2019	101.47	101.63	101.39	101.52	3,037,411	+0.20(+0.20%)
Oct 15, 2019	101.76	101.83	101.29	101.31	7,318,125	-0.49(-0.48%)
Oct 14, 2019	101.84	101.87	101.76	101.81	2,129,638	+0.28(+0.28%)
Oct 11, 2019	101.73	101.78	101.36	101.52	9,572,847	-0.70(-0.68%)
Oct 10, 2019	102.58	102.59	102.12	102.22	4,325,512	-0.64(-0.63%)
Oct 09, 2019	103.02	103.02	102.70	102.87	3,678,687	-0.26(-0.26%)
Oct 08, 2019	103.27	103.30	102.96	103.13	4,745,362	+0.22(+0.21%)
Oct 07, 2019	103.03	103.14	102.88	102.91	3,520,003	-0.34(-0.33%)
Oct 04, 2019	103.05	103.33	102.98	103.26	5,188,727	+0.20(+0.19%)
Oct 03, 2019	102.67	103.32	102.65	103.06	6,755,342	+0.53(+0.52%)
Oct 02, 2019	102.28	102.69	102.26	102.52	4,308,569	+0.35(+0.35%)
Oct 01, 2019	101.48	102.39	101.44	102.17	9,429,464	+0.28(+0.28%)
Sep 30, 2019	101.65	101.92	101.61	101.89	3,097,711	+0.08(+0.08%)
Sep 27, 2019	101.67	101.90	101.63	101.80	5,018,353	+0.14(+0.14%)
Sep 26, 2019	101.69	101.85	101.60	101.66	4,674,018	+0.22(+0.21%)
Sep 25, 2019	102.00	102.08	101.37	101.44	9,306,710	-0.67(-0.66%)
Sep 24, 2019	101.66	102.20	101.65	102.11	11,618,729	+0.51(+0.50%)
Sep 23, 2019	101.59	101.89	101.51	101.61	14,531,426	+0.15(+0.14%)
Sep 20, 2019	101.04	101.48	100.99	101.46	10,944,981	+0.58(+0.57%)
Sep 19, 2019	101.08	101.09	100.84	100.88	7,890,776	+0.05(+0.04%)
Sep 18, 2019	101.07	101.28	100.73	100.83	5,751,059	+0.04(+0.04%)
Sep 17, 2019	100.59	100.90	100.50	100.80	9,113,165	+0.26(+0.26%)
Sep 16, 2019	100.46	100.64	100.33	100.54	5,947,884	+0.44(+0.43%)
Sep 13, 2019	100.64	100.75	100.10	100.10	26,700,676	-0.92(-0.91%)
Sep 12, 2019	101.55	101.61	100.87	101.03	9,507,203	-0.23(-0.22%)
Sep 11, 2019	101.26	101.43	101.23	101.25	5,229,048	-0.10(-0.10%)
Sep 10, 2019	101.94	102.03	101.35	101.35	5,295,715	-0.74(-0.73%)
Sep 09, 2019	102.24	102.31	102.08	102.09	5,319,277	-0.63(-0.62%)
Sep 06, 2019	102.67	102.85	102.61	102.73	3,434,174	+0.06(+0.06%)
Sep 05, 2019	102.89	102.93	102.44	102.67	5,075,476	-0.83(-0.80%)
Sep 04, 2019	103.23	103.54	103.22	103.50	3,805,126	+0.16(+0.16%)
Sep 03, 2019	103.16	103.67	103.00	103.33	12,974,984	+0.23(+0.22%)
Aug 30, 2019	102.90	103.14	102.86	103.11	4,036,997	+0.03(+0.03%)
Aug 29, 2019	103.19	103.19	102.82	103.08	4,679,833	-0.20(-0.19%)
Aug 28, 2019	103.42	103.45	103.21	103.28	2,770,316	+0.04(+0.03%)
Aug 27, 2019	102.93	103.27	102.93	103.25	3,612,889	+0.44(+0.43%)
Aug 26, 2019	102.86	103.04	102.72	102.80	8,383,116	-0.10(-0.10%)
Aug 23, 2019	102.31	103.05	102.20	102.90	9,091,923	+0.69(+0.67%)
Aug 22, 2019	102.24	102.53	102.20	102.21	6,479,982	-0.23(-0.22%)
Aug 21, 2019	102.44	102.71	102.39	102.44	5,442,073	-0.27(-0.26%)
Aug 20, 2019	102.67	102.79	102.61	102.71	3,496,108	+0.45(+0.44%)
Aug 19, 2019	102.23	102.43	102.20	102.26	4,083,531	-0.49(-0.47%)
Aug 16, 2019	102.66	102.80	102.35	102.75	5,502,302	-0.27(-0.26%)
Aug 15, 2019	102.50	103.25	102.45	103.02	5,794,222	+0.65(+0.64%)
Aug 14, 2019	102.28	102.46	102.20	102.37	8,983,088	+0.68(+0.67%)
Aug 13, 2019	102.07	102.09	101.42	101.69	6,640,789	-0.36(-0.35%)
Aug 12, 2019	101.78	102.17	101.75	102.05	5,241,057	+0.64(+0.63%)
Aug 09, 2019	101.64	101.83	101.34	101.41	3,172,210	-0.15(-0.15%)
Aug 08, 2019	101.28	101.66	100.98	101.56	5,726,285	+0.01(+0.01%)
Aug 07, 2019	102.26	102.44	101.44	101.55	10,687,204	+0.00(+0.00%)
Aug 06, 2019	101.18	101.56	101.10	101.55	7,145,681	+0.16(+0.16%)
Aug 05, 2019	101.13	101.47	101.07	101.39	8,432,482	+0.87(+0.86%)
Aug 02, 2019	100.33	100.57	100.24	100.52	9,402,300	+0.21(+0.21%)
Aug 01, 2019	99.34	100.31	99.29	100.31	18,729,554	+1.12(+1.13%)
Jul 31, 2019	98.91	99.30	98.76	99.19	7,387,907	+0.25(+0.26%)
Jul 30, 2019	98.97	99.01	98.81	98.94	2,785,553	+0.05(+0.05%)
Jul 29, 2019	98.96	99.00	98.87	98.89	2,775,359	+0.09(+0.09%)
Jul 26, 2019	98.86	98.86	98.70	98.80	3,327,469	-0.02(-0.02%)
Jul 25, 2019	98.87	98.88	98.61	98.82	3,513,610	-0.17(-0.17%)
Jul 24, 2019	98.98	99.08	98.91	98.99	2,512,913	+0.14(+0.15%)
Jul 23, 2019	98.90	99.00	98.79	98.85	2,580,707	-0.16(-0.16%)
Jul 22, 2019	99.12	99.13	98.97	99.01	1,805,294	+0.05(+0.05%)
Jul 19, 2019	98.94	99.06	98.86	98.96	1,914,181	-0.18(-0.18%)
Jul 18, 2019	98.79	99.21	98.77	99.14	2,643,669	+0.24(+0.25%)
Jul 17, 2019	98.61	98.91	98.60	98.90	2,906,995	+0.46(+0.47%)
Jul 16, 2019	98.34	98.48	98.25	98.44	3,063,964	-0.22(-0.22%)
Jul 15, 2019	98.53	98.66	98.47	98.66	1,941,955	+0.21(+0.21%)
Jul 12, 2019	98.33	98.55	98.30	98.45	4,587,898	+0.11(+0.11%)
Jul 11, 2019	98.70	98.77	98.30	98.34	5,283,439	-0.49(-0.49%)
Jul 10, 2019	98.86	98.96	98.71	98.83	4,811,475	+0.05(+0.05%)
Jul 09, 2019	98.85	98.86	98.71	98.77	2,283,794	-0.06(-0.06%)
Jul 08, 2019	99.08	99.14	98.84	98.84	3,604,706	-0.10(-0.10%)
Jul 05, 2019	98.99	98.99	98.71	98.94	4,058,649	-0.63(-0.63%)
Jul 03, 2019	99.50	99.67	99.49	99.57	2,887,721	+0.19(+0.19%)
Jul 02, 2019	99.19	99.44	99.12	99.38	3,452,746	+0.37(+0.37%)
Jul 01, 2019	99.14	99.19	98.86	99.01	9,073,527	-0.14(-0.14%)
Jun 28, 2019	99.02	99.23	98.96	99.15	4,817,286	+0.05(+0.05%)
Jun 27, 2019	98.93	99.16	98.84	99.11	2,816,606	+0.30(+0.30%)
Jun 26, 2019	99.09	99.09	98.77	98.81	7,406,658	-0.41(-0.41%)
Jun 25, 2019	99.16	99.34	99.08	99.21	5,826,602	+0.15(+0.15%)
Jun 24, 2019	98.90	99.08	98.87	99.06	3,380,174	+0.34(+0.35%)
Jun 21, 2019	98.89	98.92	98.64	98.72	4,777,007	-0.41(-0.41%)
Jun 20, 2019	99.17	99.39	99.10	99.12	5,076,501	+0.16(+0.16%)
Jun 19, 2019	98.48	99.04	98.42	98.96	5,039,311	+0.27(+0.27%)
Jun 18, 2019	98.91	98.95	98.60	98.69	5,065,309	+0.19(+0.19%)
Jun 17, 2019	98.50	98.57	98.39	98.50	3,371,909	-0.02(-0.02%)
Jun 14, 2019	98.38	98.57	98.37	98.52	4,306,086	+0.07(+0.07%)
Jun 13, 2019	98.30	98.53	98.27	98.45	1,869,369	+0.24(+0.25%)
Jun 12, 2019	98.02	98.22	98.02	98.21	2,288,967	+0.26(+0.26%)
Jun 11, 2019	97.89	98.02	97.85	97.95	3,035,699	+0.00(+0.00%)
Jun 10, 2019	98.11	98.12	97.94	97.95	6,736,741	-0.49(-0.50%)
Jun 07, 2019	98.59	98.61	98.36	98.44	3,113,471	+0.39(+0.40%)
Jun 06, 2019	98.15	98.32	97.98	98.05	2,654,642	-0.02(-0.02%)
Jun 05, 2019	98.20	98.35	98.02	98.07	8,557,698	+0.00(+0.00%)
Jun 04, 2019	98.02	98.22	97.87	98.07	6,106,455	-0.36(-0.37%)
Jun 03, 2019	98.12	98.53	98.02	98.43	26,443,154	+0.47(+0.48%)
May 31, 2019	97.64	98.00	97.58	97.96	6,693,644	+0.65(+0.67%)
May 30, 2019	97.01	97.36	96.89	97.31	3,848,017	+0.35(+0.36%)
May 29, 2019	97.22	97.36	96.94	96.96	5,838,906	-0.04(-0.04%)
May 28, 2019	96.80	97.00	96.72	97.00	7,825,840	+0.42(+0.44%)
May 24, 2019	96.54	96.57	96.45	96.57	2,693,534	-0.03(-0.03%)
May 23, 2019	96.25	96.74	96.25	96.60	6,875,854	+0.58(+0.61%)
May 22, 2019	95.88	96.06	95.85	96.02	3,960,116	+0.29(+0.30%)
May 21, 2019	95.77	95.81	95.65	95.73	2,974,380	-0.11(-0.11%)
May 20, 2019	96.02	96.10	95.82	95.84	2,712,275	-0.16(-0.17%)
May 17, 2019	96.16	96.16	95.89	96.00	2,366,334	+0.04(+0.05%)
May 16, 2019	95.93	95.98	95.84	95.95	4,334,152	-0.19(-0.20%)
May 15, 2019	96.19	96.22	96.01	96.14	6,128,507	+0.31(+0.32%)
May 14, 2019	95.85	95.89	95.74	95.84	2,860,843	-0.09(-0.09%)
May 13, 2019	95.85	96.00	95.81	95.93	6,285,346	+0.48(+0.50%)
May 10, 2019	95.56	95.72	95.39	95.45	3,174,494	-0.06(-0.07%)
May 09, 2019	95.61	95.73	95.38	95.51	4,696,379	+0.25(+0.26%)
May 08, 2019	95.53	95.57	95.22	95.26	4,699,063	-0.18(-0.19%)
May 07, 2019	95.35	95.51	95.31	95.44	4,409,169	+0.57(+0.60%)
May 06, 2019	95.23	95.27	94.87	94.87	3,746,800	+0.00(+0.00%)
May 03, 2019	94.86	95.00	94.83	94.87	2,918,671	+0.13(+0.13%)
May 02, 2019	94.92	94.95	94.69	94.75	3,475,628	-0.27(-0.28%)