Skip to main content

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

99.67 -0.04 (-0.04%)
Official Closing Price Updated: 4:15 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 94.08 94.20 94.02 94.13 4,231,433 -0.23(-0.25%)
Oct 30, 2018 94.39 94.50 94.31 94.36 6,145,594 -0.21(-0.22%)
Oct 29, 2018 94.45 94.67 94.30 94.56 4,028,438 -0.01(-0.01%)
Oct 26, 2018 94.51 94.72 94.48 94.57 4,513,715 +0.42(+0.45%)
Oct 25, 2018 94.21 94.28 94.07 94.15 3,806,100 -0.22(-0.24%)
Oct 24, 2018 94.13 94.41 94.07 94.38 5,220,021 +0.50(+0.54%)
Oct 23, 2018 94.12 94.25 93.83 93.87 4,726,974 +0.24(+0.26%)
Oct 22, 2018 93.71 93.75 93.62 93.63 1,807,433 +0.02(+0.02%)
Oct 19, 2018 93.71 93.73 93.54 93.61 5,915,943 -0.11(-0.12%)
Oct 18, 2018 93.51 93.88 93.46 93.72 2,767,310 +0.17(+0.18%)
Oct 17, 2018 93.81 93.90 93.56 93.56 3,567,801 -0.27(-0.29%)
Oct 16, 2018 93.76 93.84 93.70 93.83 2,891,977 -0.01(-0.01%)
Oct 15, 2018 93.87 93.92 93.75 93.84 1,989,090 +0.06(+0.06%)
Oct 12, 2018 93.78 94.00 93.73 93.78 2,831,726 -0.11(-0.12%)
Oct 11, 2018 93.71 94.02 93.60 93.89 6,225,691 +0.38(+0.41%)
Oct 10, 2018 93.24 93.54 93.20 93.51 3,210,333 +0.05(+0.05%)
Oct 09, 2018 93.31 93.46 93.28 93.46 3,279,028 +0.18(+0.19%)
Oct 08, 2018 93.34 93.38 93.27 93.28 2,083,006 +0.04(+0.04%)
Oct 05, 2018 93.34 93.42 93.13 93.25 6,070,689 -0.22(-0.24%)
Oct 04, 2018 93.49 93.63 93.40 93.47 6,873,674 -0.24(-0.26%)
Oct 03, 2018 94.24 94.25 93.59 93.71 7,071,722 -0.70(-0.74%)
Oct 02, 2018 94.31 94.48 94.31 94.42 3,117,362 +0.24(+0.26%)
Oct 01, 2018 94.28 94.34 94.17 94.17 6,852,884 -0.24(-0.25%)
Sep 28, 2018 94.52 94.53 94.37 94.41 4,212,407 +0.05(+0.05%)
Sep 27, 2018 94.30 94.39 94.24 94.36 6,796,812 +0.00(+0.00%)
Sep 26, 2018 94.15 94.38 94.10 94.36 2,682,074 +0.31(+0.33%)
Sep 25, 2018 94.04 94.08 93.95 94.06 3,084,778 -0.09(-0.10%)
Sep 24, 2018 94.11 94.26 94.10 94.15 2,560,927 -0.10(-0.11%)
Sep 21, 2018 94.16 94.31 94.16 94.25 1,097,626 +0.04(+0.04%)
Sep 20, 2018 94.09 94.31 94.07 94.22 3,186,644 +0.01(+0.01%)
Sep 19, 2018 94.31 94.32 94.07 94.20 5,910,742 -0.16(-0.17%)
Sep 18, 2018 94.64 94.64 94.34 94.36 5,328,844 -0.39(-0.41%)
Sep 17, 2018 94.64 94.79 94.61 94.76 4,080,996 +0.02(+0.02%)
Sep 14, 2018 94.73 94.83 94.68 94.74 4,018,235 -0.18(-0.19%)
Sep 13, 2018 95.06 95.06 94.90 94.92 1,373,330 -0.01(-0.01%)
Sep 12, 2018 94.96 95.01 94.92 94.92 1,499,072 +0.11(+0.12%)
Sep 11, 2018 94.97 95.00 94.81 94.81 3,601,102 -0.35(-0.36%)
Sep 10, 2018 95.08 95.20 95.08 95.16 3,333,665 +0.06(+0.06%)
Sep 07, 2018 95.20 95.22 95.06 95.10 4,720,232 -0.43(-0.45%)
Sep 06, 2018 95.39 95.61 95.38 95.53 1,775,313 +0.20(+0.21%)
Sep 05, 2018 95.33 95.40 95.23 95.34 1,427,687 -0.01(-0.01%)
Sep 04, 2018 95.43 95.48 95.29 95.34 3,664,331 -0.22(-0.23%)
Aug 31, 2018 95.56 95.56 95.56 0 +0.02(+0.02%)
Aug 30, 2018 95.50 95.63 95.46 95.54 2,985,977 +0.18(+0.19%)
Aug 29, 2018 95.42 95.43 95.27 95.37 1,525,129 -0.03(-0.03%)
Aug 28, 2018 95.44 95.48 95.35 95.40 1,617,828 -0.21(-0.22%)
Aug 27, 2018 95.69 95.72 95.59 95.61 1,988,798 -0.21(-0.22%)
Aug 24, 2018 95.63 95.84 95.59 95.82 1,392,210 +0.03(+0.03%)
Aug 23, 2018 95.84 95.88 95.77 95.80 935,273 -0.01(-0.01%)
Aug 22, 2018 95.89 95.89 95.72 95.81 2,573,501 +0.18(+0.19%)
Aug 21, 2018 95.67 95.67 95.56 95.63 2,702,250 -0.13(-0.14%)
Aug 20, 2018 95.65 95.80 95.63 95.76 3,114,973 +0.30(+0.31%)
Aug 17, 2018 95.51 95.59 95.37 95.46 3,267,711 +0.04(+0.04%)
Aug 16, 2018 95.47 95.48 95.26 95.42 2,785,745 -0.03(-0.03%)
Aug 15, 2018 95.42 95.63 95.40 95.45 5,165,506 +0.23(+0.24%)
Aug 14, 2018 95.29 95.30 95.17 95.22 2,671,032 -0.09(-0.10%)
Aug 13, 2018 95.28 95.42 95.21 95.31 1,894,795 -0.03(-0.03%)
Aug 10, 2018 95.18 95.46 95.15 95.34 4,646,930 +0.41(+0.43%)
Aug 09, 2018 94.82 94.93 94.80 94.93 4,636,417 +0.26(+0.28%)
Aug 08, 2018 94.61 94.72 94.60 94.67 2,985,469 +0.08(+0.09%)
Aug 07, 2018 94.72 94.72 94.57 94.59 2,342,242 -0.20(-0.21%)
Aug 06, 2018 94.80 94.95 94.77 94.78 4,152,370 +0.05(+0.05%)
Aug 03, 2018 94.57 94.76 94.56 94.73 2,335,061 +0.24(+0.26%)
Aug 02, 2018 94.45 94.51 94.36 94.49 3,619,321 +0.11(+0.12%)
Aug 01, 2018 94.31 94.45 94.24 94.38 5,762,514 -0.22(-0.24%)
Jul 31, 2018 94.62 94.65 94.54 94.60 3,285,200 +0.13(+0.14%)
Jul 30, 2018 94.41 94.58 94.40 94.47 4,123,426 -0.12(-0.13%)
Jul 27, 2018 94.66 94.66 94.51 94.59 1,543,848 +0.15(+0.16%)
Jul 26, 2018 94.64 94.69 94.43 94.45 2,795,296 -0.10(-0.11%)
Jul 25, 2018 94.79 94.49 94.55 2,591,679 -0.06(-0.07%)
Jul 24, 2018 94.53 94.66 94.46 94.61 3,543,684 +0.06(+0.07%)
Jul 23, 2018 94.90 94.91 94.53 94.55 5,686,615 -0.46(-0.49%)
Jul 20, 2018 95.24 95.24 94.98 95.01 3,618,269 -0.33(-0.35%)
Jul 19, 2018 95.15 95.43 95.13 95.35 4,520,435 +0.26(+0.27%)
Jul 18, 2018 95.21 95.23 95.06 95.09 1,458,078 -0.07(-0.08%)
Jul 17, 2018 95.27 95.27 95.13 95.16 1,113,185 -0.06(-0.06%)
Jul 16, 2018 95.17 95.25 95.05 95.22 1,917,858 -0.16(-0.17%)
Jul 13, 2018 95.40 95.38 3,111,877 +0.16(+0.17%)
Jul 12, 2018 95.13 95.25 95.12 95.22 1,491,058 -0.04(-0.04%)
Jul 11, 2018 95.24 95.28 95.11 95.25 2,365,471 +0.20(+0.21%)
Jul 10, 2018 95.04 95.14 95.00 95.06 4,799,438 -0.07(-0.08%)
Jul 09, 2018 95.15 95.22 95.12 95.13 2,430,106 -0.24(-0.25%)
Jul 06, 2018 95.40 95.47 95.30 95.38 3,449,845 +0.08(+0.09%)
Jul 05, 2018 95.40 95.24 95.29 1,810,170 +0.01(+0.01%)
Jul 03, 2018 95.28 95.28 95.28 0 +0.24(+0.25%)
Jul 02, 2018 95.20 95.23 95.01 95.04 4,208,192 -0.07(-0.07%)
Jun 29, 2018 95.17 95.26 95.10 95.11 2,933,068 -0.07(-0.08%)
Jun 28, 2018 95.26 95.29 95.11 95.18 3,994,115 -0.09(-0.10%)
Jun 27, 2018 95.15 95.31 95.08 95.27 3,281,162 +0.36(+0.38%)
Jun 26, 2018 94.88 94.97 94.82 94.91 4,174,707 +0.05(+0.05%)
Jun 25, 2018 94.84 95.00 94.83 94.87 8,742,664 +0.13(+0.14%)
Jun 22, 2018 94.60 94.78 94.59 94.74 2,489,753 +0.02(+0.02%)
Jun 21, 2018 94.61 94.79 94.61 94.72 2,889,134 +0.25(+0.27%)
Jun 20, 2018 94.74 94.75 94.46 94.47 3,297,088 -0.30(-0.32%)
Jun 19, 2018 94.80 94.89 94.71 94.77 4,497,746 +0.25(+0.26%)
Jun 18, 2018 94.60 94.61 94.45 94.52 4,959,252 +0.05(+0.05%)
Jun 15, 2018 94.73 94.45 94.48 6,280,087 +0.07(+0.08%)
Jun 14, 2018 94.28 94.41 94.21 94.40 3,908,708 +0.30(+0.32%)
Jun 13, 2018 94.24 94.31 93.85 94.10 3,551,151 -0.11(-0.12%)
Jun 12, 2018 94.14 94.26 94.12 94.22 1,794,445 -0.06(-0.06%)
Jun 11, 2018 94.20 94.30 94.17 94.27 2,021,791 -0.09(-0.10%)
Jun 08, 2018 94.39 94.50 94.33 94.36 7,914,405 -0.13(-0.14%)
Jun 07, 2018 94.09 94.75 94.07 94.49 4,742,916 +0.40(+0.42%)
Jun 06, 2018 94.22 94.25 94.04 94.09 4,214,907 -0.38(-0.40%)
Jun 05, 2018 94.48 94.61 94.37 94.48 4,640,769 +0.24(+0.26%)
Jun 04, 2018 94.47 94.48 94.23 94.23 3,375,631 -0.33(-0.35%)
Jun 01, 2018 94.49 94.72 94.42 94.57 8,505,708 -0.35(-0.37%)
May 31, 2018 94.97 95.13 94.76 94.92 5,747,334 -0.05(-0.05%)
May 30, 2018 94.97 95.11 94.79 94.96 4,873,050 -0.41(-0.43%)
May 29, 2018 94.77 95.56 94.67 95.37 12,156,494 +1.02(+1.08%)
May 25, 2018 94.35 94.35 94.35 0 +0.37(+0.39%)
May 24, 2018 93.96 94.11 93.91 93.98 3,233,527 +0.24(+0.26%)
May 23, 2018 93.60 93.80 93.59 93.74 5,510,612 +0.43(+0.46%)
May 22, 2018 93.35 93.36 93.23 93.32 2,135,115 -0.04(-0.04%)
May 21, 2018 93.24 93.36 93.19 93.35 3,072,552 +0.06(+0.07%)
May 18, 2018 93.10 93.34 93.10 93.29 2,853,642 +0.36(+0.39%)
May 17, 2018 93.02 93.08 92.90 92.93 1,838,818 -0.06(-0.06%)
May 16, 2018 93.21 93.24 92.98 92.98 5,166,865 -0.19(-0.21%)
May 15, 2018 93.34 93.34 93.05 93.18 7,357,387 -0.52(-0.55%)
May 14, 2018 93.75 93.78 93.69 93.70 5,142,812 -0.20(-0.22%)
May 11, 2018 93.96 93.96 93.80 93.90 3,041,550 +0.01(+0.01%)
May 10, 2018 93.92 93.96 93.80 93.89 4,518,335 +0.19(+0.21%)
May 09, 2018 93.70 93.80 93.67 93.70 3,065,380 -0.21(-0.23%)
May 08, 2018 93.92 94.00 93.82 93.91 1,786,890 -0.16(-0.17%)
May 07, 2018 94.10 94.13 94.02 94.07 2,003,275 -0.05(-0.05%)
May 04, 2018 94.21 94.25 93.97 94.11 2,560,237 +0.01(+0.01%)
May 03, 2018 94.06 94.23 94.04 94.10 6,509,163 +0.24(+0.26%)
May 02, 2018 93.88 93.99 93.80 93.86 4,160,679 +0.02(+0.02%)
May 01, 2018 93.98 93.98 93.80 93.84 2,045,442 -0.15(-0.16%)
Apr 30, 2018 93.94 94.09 93.91 93.99 3,791,778 +0.10(+0.11%)
Apr 27, 2018 93.82 93.95 93.81 93.89 2,606,919 +0.16(+0.17%)
Apr 26, 2018 93.69 93.77 93.63 93.73 2,152,683 +0.27(+0.29%)
Apr 25, 2018 93.52 93.58 93.40 93.46 3,566,058 -0.20(-0.22%)
Apr 24, 2018 93.65 93.76 93.58 93.67 3,439,659 -0.11(-0.12%)
Apr 23, 2018 93.79 93.83 93.66 93.78 5,434,735 -0.09(-0.10%)
Apr 20, 2018 94.07 94.12 93.87 93.87 2,498,833 -0.31(-0.33%)
Apr 19, 2018 94.22 94.29 94.07 94.19 3,442,423 -0.26(-0.27%)
Apr 18, 2018 94.62 94.73 94.44 94.44 2,302,095 -0.37(-0.39%)
Apr 17, 2018 94.71 94.88 94.67 94.81 1,408,614 +0.06(+0.06%)
Apr 16, 2018 94.57 94.77 94.56 94.76 1,771,664 -0.05(-0.05%)
Apr 13, 2018 94.64 94.85 94.64 94.80 3,178,599 +0.08(+0.09%)
Apr 12, 2018 94.93 94.94 94.69 94.72 2,368,142 -0.34(-0.36%)
Apr 11, 2018 95.16 95.19 94.97 95.06 2,727,788 +0.09(+0.10%)
Apr 10, 2018 95.02 95.07 94.90 94.97 1,755,882 -0.17(-0.17%)
Apr 09, 2018 94.95 95.14 94.87 95.14 2,240,974 +0.02(+0.02%)
Apr 06, 2018 95.01 95.16 94.88 95.12 2,868,614 +0.42(+0.44%)
Apr 05, 2018 94.80 94.83 94.67 94.70 1,936,037 -0.24(-0.25%)
Apr 04, 2018 95.19 95.19 94.90 94.94 2,398,683 -0.06(-0.06%)
Apr 03, 2018 95.16 95.19 94.96 95.00 4,576,441 -0.30(-0.32%)
Apr 02, 2018 95.14 95.51 95.09 95.30 2,974,214 +0.10(+0.10%)
Mar 29, 2018 95.21 95.21 95.21 0 +0.19(+0.20%)
Mar 28, 2018 95.22 95.27 94.93 95.01 2,994,151 -0.02(-0.02%)
Mar 27, 2018 94.60 95.08 94.59 95.03 3,789,008 +0.54(+0.57%)
Mar 26, 2018 94.59 94.71 94.47 94.50 4,536,010 -0.26(-0.27%)
Mar 23, 2018 94.53 94.80 94.53 94.75 2,730,173 +0.13(+0.14%)
Mar 22, 2018 94.59 94.82 94.47 94.63 5,447,949 +0.39(+0.41%)
Mar 21, 2018 94.05 94.31 93.81 94.24 3,647,816 +0.06(+0.07%)
Mar 20, 2018 94.19 94.26 94.14 94.17 2,818,690 -0.18(-0.20%)
Mar 19, 2018 94.25 94.53 94.24 94.36 3,061,838 -0.09(-0.10%)
Mar 16, 2018 94.44 94.47 94.33 94.45 3,896,725 -0.11(-0.12%)
Mar 15, 2018 94.58 94.68 94.47 94.56 2,989,211 -0.04(-0.04%)
Mar 14, 2018 94.36 94.71 94.34 94.60 2,816,824 +0.18(+0.20%)
Mar 13, 2018 94.40 94.46 94.23 94.41 1,888,144 +0.16(+0.17%)
Mar 12, 2018 94.11 94.27 94.05 94.26 2,043,837 +0.22(+0.24%)
Mar 09, 2018 94.01 94.11 93.90 94.04 1,739,014 -0.20(-0.22%)
Mar 08, 2018 94.17 94.33 94.13 94.24 1,774,283 +0.19(+0.21%)
Mar 07, 2018 94.31 94.04 94.04 1,363,605 +0.00(+0.00%)
Mar 06, 2018 94.08 94.25 94.04 94.04 2,526,498 -0.01(-0.01%)
Mar 05, 2018 94.43 94.43 93.94 94.05 2,232,018 -0.12(-0.13%)
Mar 02, 2018 94.40 94.41 94.12 94.17 2,320,285 -0.35(-0.37%)
Mar 01, 2018 94.26 94.67 94.14 94.52 5,801,395 +0.41(+0.43%)
Feb 28, 2018 94.01 94.14 93.93 94.12 2,737,090 +0.22(+0.24%)
Feb 27, 2018 94.23 94.27 93.72 93.90 3,591,938 -0.29(-0.31%)
Feb 26, 2018 94.29 94.38 94.15 94.19 2,958,803 +0.11(+0.12%)
Feb 23, 2018 93.97 94.16 93.94 94.08 4,868,307 +0.36(+0.38%)
Feb 22, 2018 93.69 93.72 4,789,425 +0.13(+0.14%)
Feb 21, 2018 93.96 93.96 93.47 93.59 2,446,657 -0.28(-0.29%)
Feb 20, 2018 93.79 93.93 93.72 93.87 2,321,186 -0.10(-0.11%)
Feb 16, 2018 93.97 93.97 93.97 0 +0.22(+0.24%)
Feb 15, 2018 93.88 93.72 93.75 3,318,821 +0.03(+0.03%)
Feb 14, 2018 94.29 93.62 93.72 4,496,255 -0.57(-0.61%)
Feb 13, 2018 94.21 94.32 94.15 94.29 2,928,892 +0.16(+0.17%)
Feb 12, 2018 94.16 94.29 94.04 94.14 3,078,888 -0.03(-0.03%)
Feb 09, 2018 94.06 94.71 94.06 94.16 4,751,333 -0.17(-0.18%)
Feb 08, 2018 93.99 94.36 93.86 94.33 6,171,596 +0.08(+0.09%)
Feb 07, 2018 94.65 94.66 94.18 94.25 5,182,067 -0.28(-0.29%)
Feb 06, 2018 94.84 94.92 94.52 94.52 5,843,348 -0.23(-0.24%)
Feb 05, 2018 94.19 95.17 94.04 94.75 4,881,561 +0.59(+0.63%)
Feb 02, 2018 94.23 94.30 94.06 94.16 6,245,706 -0.35(-0.37%)
Feb 01, 2018 94.98 94.98 94.49 94.51 9,724,635 -0.49(-0.52%)
Jan 31, 2018 95.13 95.18 94.75 95.01 3,225,398 +0.03(+0.03%)
Jan 30, 2018 95.12 95.17 94.93 94.98 2,551,811 -0.22(-0.23%)
Jan 29, 2018 95.19 95.24 95.02 95.20 2,531,520 -0.24(-0.25%)
Jan 26, 2018 95.61 95.61 95.34 95.44 3,615,147 -0.29(-0.30%)
Jan 25, 2018 95.41 95.73 95.30 95.72 3,633,733 +0.21(+0.22%)
Jan 24, 2018 95.53 95.60 95.40 95.51 2,128,078 -0.18(-0.19%)
Jan 23, 2018 95.64 95.75 95.56 95.69 1,935,491 +0.28(+0.29%)
Jan 22, 2018 95.53 95.60 95.35 95.42 8,750,013 -0.04(-0.04%)
Jan 19, 2018 95.65 95.65 95.40 95.46 3,176,715 -0.25(-0.26%)
Jan 18, 2018 95.75 95.84 95.63 95.70 3,616,622 -0.30(-0.32%)
Jan 17, 2018 96.07 96.23 95.94 96.01 2,377,007 -0.21(-0.22%)
Jan 16, 2018 96.33 96.35 96.09 96.22 6,445,028 +0.05(+0.05%)
Jan 12, 2018 96.17 96.17 96.17 0 -0.06(-0.07%)
Jan 11, 2018 96.13 96.32 96.06 96.24 1,955,729 +0.06(+0.07%)
Jan 10, 2018 96.22 96.17 2,329,533 -0.03(-0.03%)
Jan 09, 2018 96.50 96.50 96.18 96.20 6,441,435 -0.46(-0.48%)
Jan 08, 2018 96.75 96.77 96.58 96.66 2,664,585 -0.05(-0.05%)
Jan 05, 2018 96.83 96.86 96.62 96.71 2,352,487 -0.12(-0.12%)
Jan 04, 2018 96.66 96.84 96.59 96.83 2,642,193 -0.05(-0.05%)
Jan 03, 2018 96.89 96.95 96.77 96.87 2,322,465 +0.10(+0.10%)
Jan 02, 2018 96.97 97.00 96.65 96.77 4,242,880 -0.32(-0.33%)
Dec 29, 2017 97.09 97.09 97.09 0 +0.16(+0.16%)
Dec 28, 2017 96.96 97.01 96.88 96.94 1,675,049 -0.12(-0.12%)
Dec 27, 2017 96.78 97.07 96.78 97.06 2,491,555 +0.41(+0.43%)
Dec 26, 2017 96.61 96.75 96.60 96.64 2,810,451 +0.04(+0.04%)
Dec 22, 2017 96.56 96.61 96.52 96.61 757,717 +0.04(+0.04%)
Dec 21, 2017 96.51 96.58 96.45 96.57 2,282,094 +0.07(+0.07%)
Dec 20, 2017 96.51 96.68 96.45 96.50 3,296,411 -0.28(-0.29%)
Dec 19, 2017 96.99 97.00 96.65 96.79 4,938,746 -0.44(-0.45%)
Dec 18, 2017 97.36 97.39 97.19 97.23 1,753,629 -0.22(-0.23%)
Dec 15, 2017 97.32 97.49 97.26 97.45 2,009,463 -0.02(-0.02%)
Dec 14, 2017 97.33 97.54 97.21 97.46 1,069,809 -0.04(-0.04%)
Dec 13, 2017 97.24 97.54 97.14 97.50 1,609,299 +0.39(+0.41%)
Dec 12, 2017 97.10 97.12 96.97 97.11 2,785,403 -0.08(-0.08%)
Dec 11, 2017 97.31 97.35 97.16 97.19 764,711 -0.06(-0.07%)
Dec 08, 2017 97.31 97.35 97.18 97.25 2,743,940 -0.07(-0.08%)
Dec 07, 2017 97.50 97.58 97.21 97.33 2,127,280 -0.17(-0.18%)
Dec 06, 2017 97.52 97.62 97.48 97.50 1,588,914 +0.20(+0.21%)
Dec 05, 2017 97.07 97.33 97.05 97.30 1,727,178 +0.07(+0.08%)
Dec 04, 2017 97.01 97.23 97.01 97.23 2,566,174 -0.05(-0.05%)
Dec 01, 2017 97.06 97.65 96.88 97.27 4,727,982 +0.36(+0.37%)
Nov 30, 2017 97.15 97.19 96.81 96.91 3,606,188 -0.30(-0.31%)
Nov 29, 2017 97.21 97.26 97.08 97.22 3,483,122 -0.31(-0.32%)
Nov 28, 2017 97.66 97.68 97.45 97.53 1,513,805 +0.02(+0.02%)
Nov 27, 2017 97.49 97.58 97.36 97.51 2,102,247 +0.06(+0.07%)
Nov 24, 2017 97.44 97.50 97.40 97.45 670,072 -0.08(-0.08%)
Nov 22, 2017 97.32 97.57 97.28 97.53 1,808,209 +0.31(+0.32%)
Nov 21, 2017 97.35 97.40 97.14 97.22 911,364 +0.02(+0.02%)
Nov 20, 2017 97.23 97.33 97.14 97.20 1,257,940 -0.16(-0.16%)
Nov 17, 2017 97.40 97.45 97.28 97.35 1,026,867 +0.13(+0.13%)
Nov 16, 2017 97.32 97.37 97.21 97.23 1,907,799 -0.25(-0.25%)
Nov 15, 2017 97.45 97.51 97.27 97.47 2,108,387 +0.35(+0.36%)
Nov 14, 2017 97.01 97.19 97.00 97.12 1,776,927 +0.14(+0.14%)
Nov 13, 2017 97.11 97.15 96.98 96.99 947,323 -0.05(-0.05%)
Nov 10, 2017 97.19 97.22 97.00 97.03 2,030,754 -0.50(-0.51%)
Nov 09, 2017 97.44 97.61 97.40 97.53 1,010,327 -0.04(-0.04%)
Nov 08, 2017 97.73 97.77 97.54 97.56 1,033,734 -0.12(-0.12%)
Nov 07, 2017 97.67 97.76 97.61 97.68 801,418 +0.04(+0.04%)
Nov 06, 2017 97.62 97.70 97.56 97.65 936,234 +0.12(+0.12%)
Nov 03, 2017 97.50 97.56 97.33 97.53 2,761,931 +0.16(+0.16%)
Nov 02, 2017 97.35 97.51 97.30 97.37 2,179,058 +0.13(+0.13%)
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.