Skip to main content

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

93.54 -0.11 (-0.12%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 103.35 103.36 103.18 103.30 3,112,859 -0.08(-0.08%)
Nov 27, 2019 103.44 103.49 103.33 103.39 2,540,012 -0.27(-0.26%)
Nov 26, 2019 103.62 103.69 103.56 103.66 3,865,716 +0.20(+0.19%)
Nov 25, 2019 103.42 103.50 103.40 103.46 3,859,096 +0.05(+0.04%)
Nov 22, 2019 103.49 103.52 103.33 103.41 2,030,022 -0.02(-0.02%)
Nov 21, 2019 103.44 103.54 103.30 103.43 3,299,391 -0.26(-0.25%)
Nov 20, 2019 103.52 103.72 103.44 103.69 4,145,209 +0.38(+0.37%)
Nov 19, 2019 103.14 103.35 103.14 103.31 8,971,769 +0.19(+0.19%)
Nov 18, 2019 103.11 103.23 103.08 103.12 2,400,262 +0.18(+0.17%)
Nov 15, 2019 102.86 103.04 102.85 102.94 2,272,921 -0.08(-0.08%)
Nov 14, 2019 102.95 103.14 102.91 103.03 3,444,907 +0.52(+0.51%)
Nov 13, 2019 102.61 102.64 102.44 102.51 2,673,234 +0.28(+0.27%)
Nov 12, 2019 102.17 102.31 102.02 102.23 4,802,185 +0.05(+0.05%)
Nov 11, 2019 102.30 102.33 102.07 102.18 1,694,846 +0.11(+0.11%)
Nov 08, 2019 102.12 102.44 102.07 102.07 3,285,448 -0.14(-0.14%)
Nov 07, 2019 102.51 102.51 101.83 102.21 6,361,547 -0.82(-0.80%)
Nov 06, 2019 102.95 103.14 102.76 103.03 4,460,290 +0.30(+0.29%)
Nov 05, 2019 102.89 102.93 102.64 102.74 7,634,553 -0.56(-0.54%)
Nov 04, 2019 103.36 103.41 103.24 103.29 4,479,240 -0.53(-0.51%)
Nov 01, 2019 103.87 104.09 103.58 103.82 8,812,820 -0.20(-0.19%)
Oct 31, 2019 103.65 104.08 103.61 104.02 6,051,220 +0.66(+0.64%)
Oct 30, 2019 102.94 103.37 102.91 103.36 5,897,721 +0.50(+0.49%)
Oct 29, 2019 102.90 102.94 102.76 102.86 2,379,819 +0.09(+0.09%)
Oct 28, 2019 102.80 102.83 102.67 102.77 6,314,653 -0.39(-0.38%)
Oct 25, 2019 103.45 103.47 103.01 103.16 2,582,210 -0.22(-0.21%)
Oct 24, 2019 103.44 103.61 103.34 103.38 2,871,405 -0.02(-0.02%)
Oct 23, 2019 103.56 103.61 103.35 103.40 3,575,698 +0.04(+0.04%)
Oct 22, 2019 103.37 103.41 103.08 103.36 3,606,792 +0.24(+0.23%)
Oct 21, 2019 103.23 103.35 103.09 103.12 1,876,934 -0.38(-0.37%)
Oct 18, 2019 103.47 103.66 103.43 103.50 2,602,977 +0.09(+0.09%)
Oct 17, 2019 103.36 103.62 103.29 103.41 3,451,682 -0.04(-0.04%)
Oct 16, 2019 103.40 103.56 103.31 103.44 2,980,759 +0.20(+0.20%)
Oct 15, 2019 103.69 103.77 103.21 103.24 7,181,631 -0.50(-0.48%)
Oct 14, 2019 103.78 103.81 103.69 103.74 2,089,918 +0.29(+0.28%)
Oct 11, 2019 103.67 103.71 103.29 103.45 9,394,300 -0.71(-0.68%)
Oct 10, 2019 104.53 104.55 104.06 104.17 4,244,835 -0.66(-0.63%)
Oct 09, 2019 104.98 104.98 104.66 104.82 3,610,074 -0.27(-0.26%)
Oct 08, 2019 105.23 105.27 104.91 105.09 4,656,854 +0.22(+0.21%)
Oct 07, 2019 104.99 105.10 104.84 104.87 3,454,350 -0.35(-0.33%)
Oct 04, 2019 105.01 105.29 104.94 105.22 5,091,950 +0.20(+0.19%)
Oct 03, 2019 104.62 105.28 104.60 105.02 6,629,346 +0.55(+0.52%)
Oct 02, 2019 104.22 104.64 104.20 104.47 4,228,208 +0.36(+0.35%)
Oct 01, 2019 103.41 104.34 103.37 104.11 9,253,591 +0.29(+0.28%)
Sep 30, 2019 103.58 103.86 103.55 103.82 3,039,925 +0.08(+0.08%)
Sep 27, 2019 103.60 103.84 103.56 103.74 4,924,739 +0.15(+0.14%)
Sep 26, 2019 103.62 103.79 103.53 103.59 4,586,827 +0.22(+0.21%)
Sep 25, 2019 103.93 104.03 103.30 103.37 9,133,099 -0.68(-0.66%)
Sep 24, 2019 103.59 104.14 103.58 104.05 11,401,990 +0.52(+0.50%)
Sep 23, 2019 103.52 103.83 103.44 103.54 14,260,352 +0.15(+0.14%)
Sep 20, 2019 102.96 103.41 102.91 103.39 10,740,810 +0.59(+0.57%)
Sep 19, 2019 103.00 103.01 102.76 102.80 7,743,579 +0.05(+0.04%)
Sep 18, 2019 102.99 103.20 102.65 102.75 5,643,777 +0.04(+0.04%)
Sep 17, 2019 102.50 102.82 102.41 102.72 8,943,165 +0.27(+0.26%)
Sep 16, 2019 102.37 102.56 102.23 102.45 5,836,930 +0.44(+0.43%)
Sep 13, 2019 102.56 102.66 102.00 102.00 26,202,592 -0.94(-0.92%)
Sep 12, 2019 103.48 103.54 102.79 102.95 9,329,853 -0.23(-0.22%)
Sep 11, 2019 103.19 103.36 103.16 103.18 5,131,504 -0.10(-0.10%)
Sep 10, 2019 103.88 103.97 103.28 103.28 5,196,927 -0.76(-0.73%)
Sep 09, 2019 104.18 104.26 104.03 104.03 5,220,049 -0.65(-0.62%)
Sep 06, 2019 104.63 104.80 104.56 104.68 3,370,111 +0.06(+0.06%)
Sep 05, 2019 104.85 104.88 104.39 104.62 4,980,796 -0.85(-0.80%)
Sep 04, 2019 105.19 105.51 105.18 105.47 3,734,144 +0.17(+0.16%)
Sep 03, 2019 105.12 105.64 104.96 105.30 12,732,944 +0.23(+0.22%)
Aug 30, 2019 104.86 105.11 104.82 105.07 3,961,700 +0.03(+0.03%)
Aug 29, 2019 105.15 105.15 104.77 105.04 4,592,546 -0.20(-0.19%)
Aug 28, 2019 105.38 105.42 105.17 105.24 2,718,645 +0.04(+0.04%)
Aug 27, 2019 104.88 105.23 104.88 105.21 3,545,503 +0.45(+0.43%)
Aug 26, 2019 104.81 105.00 104.67 104.75 8,226,757 -0.10(-0.10%)
Aug 23, 2019 104.26 105.00 104.14 104.86 8,922,345 +0.70(+0.67%)
Aug 22, 2019 104.18 104.48 104.14 104.16 6,359,120 -0.23(-0.22%)
Aug 21, 2019 104.39 104.66 104.33 104.39 5,340,570 -0.28(-0.26%)
Aug 20, 2019 104.62 104.75 104.56 104.66 3,430,900 +0.46(+0.44%)
Aug 19, 2019 104.17 104.38 104.15 104.20 4,007,367 -0.50(-0.48%)
Aug 16, 2019 104.61 104.75 104.30 104.70 5,399,675 -0.28(-0.26%)
Aug 15, 2019 104.45 105.22 104.40 104.98 5,686,151 +0.66(+0.64%)
Aug 14, 2019 104.22 104.41 104.14 104.31 8,815,540 +0.69(+0.67%)
Aug 13, 2019 104.01 104.03 103.35 103.62 6,516,928 -0.37(-0.35%)
Aug 12, 2019 103.71 104.12 103.69 103.99 5,143,303 +0.65(+0.63%)
Aug 09, 2019 103.57 103.77 103.27 103.34 3,113,044 -0.16(-0.15%)
Aug 08, 2019 103.21 103.59 102.90 103.49 5,619,481 +0.01(+0.01%)
Aug 07, 2019 104.20 104.39 103.37 103.48 10,487,871 +0.00(+0.00%)
Aug 06, 2019 103.11 103.49 103.02 103.48 7,012,403 +0.17(+0.16%)
Aug 05, 2019 103.05 103.40 103.00 103.32 8,275,203 +0.88(+0.86%)
Aug 02, 2019 102.24 102.48 102.15 102.43 9,226,933 +0.21(+0.21%)
Aug 01, 2019 101.23 102.22 101.18 102.22 18,380,220 +1.15(+1.13%)
Jul 31, 2019 100.79 101.19 100.63 101.08 7,250,079 +0.26(+0.26%)
Jul 30, 2019 100.85 100.89 100.68 100.82 2,733,586 +0.05(+0.05%)
Jul 29, 2019 100.84 100.88 100.75 100.77 2,723,582 +0.09(+0.09%)
Jul 26, 2019 100.73 100.74 100.57 100.68 3,265,393 -0.02(-0.02%)
Jul 25, 2019 100.75 100.76 100.49 100.70 3,448,060 -0.18(-0.17%)
Jul 24, 2019 100.86 100.96 100.79 100.87 2,466,032 +0.15(+0.15%)
Jul 23, 2019 100.78 100.88 100.66 100.72 2,532,562 -0.17(-0.16%)
Jul 22, 2019 101.00 101.01 100.85 100.89 1,771,614 +0.05(+0.05%)
Jul 19, 2019 100.82 100.95 100.74 100.84 1,878,470 -0.18(-0.18%)
Jul 18, 2019 100.67 101.09 100.64 101.03 2,594,349 +0.25(+0.25%)
Jul 17, 2019 100.49 100.79 100.48 100.78 2,852,763 +0.47(+0.47%)
Jul 16, 2019 100.21 100.35 100.12 100.31 3,006,803 -0.22(-0.22%)
Jul 15, 2019 100.40 100.53 100.34 100.53 1,905,726 +0.21(+0.21%)
Jul 12, 2019 100.20 100.43 100.17 100.32 4,502,307 +0.11(+0.11%)
Jul 11, 2019 100.58 100.64 100.16 100.21 5,184,872 -0.50(-0.49%)
Jul 10, 2019 100.74 100.84 100.59 100.71 4,721,713 +0.05(+0.05%)
Jul 09, 2019 100.72 100.73 100.59 100.65 2,241,188 -0.06(-0.06%)
Jul 08, 2019 100.97 101.03 100.72 100.72 3,537,457 -0.10(-0.10%)
Jul 05, 2019 100.87 100.87 100.59 100.82 3,982,931 -0.64(-0.63%)
Jul 03, 2019 101.39 101.56 101.38 101.46 2,833,848 +0.19(+0.19%)
Jul 02, 2019 101.08 101.33 101.00 101.27 3,388,332 +0.38(+0.37%)
Jul 01, 2019 101.03 101.08 100.73 100.89 8,904,253 -0.14(-0.14%)
Jun 28, 2019 100.90 101.12 100.84 101.04 4,727,428 +0.05(+0.05%)
Jun 27, 2019 100.81 101.05 100.72 100.99 2,764,068 +0.30(+0.30%)
Jun 26, 2019 100.97 100.97 100.65 100.69 7,268,500 -0.41(-0.41%)
Jun 25, 2019 101.05 101.22 100.97 101.10 5,717,917 +0.16(+0.15%)
Jun 24, 2019 100.78 100.96 100.75 100.94 3,317,123 +0.35(+0.35%)
Jun 21, 2019 100.77 100.80 100.51 100.59 4,687,901 -0.41(-0.41%)
Jun 20, 2019 101.05 101.28 100.99 101.01 4,981,808 +0.17(+0.16%)
Jun 19, 2019 100.36 100.93 100.29 100.84 4,945,312 +0.28(+0.27%)
Jun 18, 2019 100.79 100.83 100.47 100.57 4,970,825 +0.19(+0.19%)
Jun 17, 2019 100.38 100.45 100.26 100.38 3,309,012 -0.02(-0.02%)
Jun 14, 2019 100.25 100.44 100.24 100.39 4,225,764 +0.07(+0.07%)
Jun 13, 2019 100.16 100.40 100.14 100.32 1,834,500 +0.25(+0.25%)
Jun 12, 2019 99.89 100.09 99.88 100.07 2,246,271 +0.26(+0.26%)
Jun 11, 2019 99.75 99.89 99.71 99.81 2,979,074 +0.00(+0.00%)
Jun 10, 2019 99.97 99.99 99.80 99.81 6,611,079 -0.50(-0.50%)
Jun 07, 2019 100.47 100.48 100.23 100.31 3,055,395 +0.40(+0.40%)
Jun 06, 2019 100.02 100.19 99.85 99.92 2,605,125 -0.02(-0.02%)
Jun 05, 2019 100.06 100.22 99.88 99.93 8,398,070 +0.00(+0.00%)
Jun 04, 2019 99.88 100.09 99.73 99.93 5,992,550 -0.37(-0.37%)
Jun 03, 2019 99.99 100.41 99.88 100.30 25,949,906 +0.48(+0.48%)
May 31, 2019 99.50 99.86 99.44 99.82 6,568,755 +0.66(+0.67%)
May 30, 2019 98.86 99.21 98.73 99.16 3,776,221 +0.36(+0.36%)
May 29, 2019 99.07 99.21 98.79 98.80 5,729,965 -0.04(-0.04%)
May 28, 2019 98.64 98.84 98.56 98.84 7,679,827 +0.43(+0.44%)
May 24, 2019 98.37 98.41 98.28 98.41 2,643,278 -0.03(-0.03%)
May 23, 2019 98.08 98.58 98.08 98.44 6,747,566 +0.60(+0.61%)
May 22, 2019 97.70 97.89 97.68 97.84 3,886,229 +0.29(+0.30%)
May 21, 2019 97.59 97.63 97.47 97.55 2,918,884 -0.11(-0.11%)
May 20, 2019 97.84 97.92 97.64 97.66 2,661,670 -0.16(-0.17%)
May 17, 2019 97.99 97.99 97.72 97.82 2,322,183 +0.05(+0.05%)
May 16, 2019 97.75 97.81 97.66 97.78 4,253,287 -0.19(-0.20%)
May 15, 2019 98.02 98.05 97.83 97.97 6,014,163 +0.31(+0.32%)
May 14, 2019 97.68 97.72 97.56 97.66 2,807,466 -0.09(-0.09%)
May 13, 2019 97.68 97.83 97.63 97.75 6,168,076 +0.49(+0.50%)
May 10, 2019 97.37 97.54 97.20 97.26 3,115,265 -0.06(-0.07%)
May 09, 2019 97.43 97.55 97.19 97.33 4,608,756 +0.26(+0.26%)
May 08, 2019 97.35 97.38 97.03 97.07 4,611,389 -0.18(-0.19%)
May 07, 2019 97.16 97.33 97.12 97.26 4,326,904 +0.58(+0.60%)
May 06, 2019 97.04 97.08 96.68 96.68 3,676,894 +0.00(+0.00%)
May 03, 2019 96.66 96.81 96.63 96.68 2,864,215 +0.13(+0.13%)
May 02, 2019 96.72 96.76 96.49 96.55 3,410,781 -0.28(-0.28%)
May 01, 2019 96.88 97.26 96.74 96.82 7,496,275 -0.04(-0.05%)
Apr 30, 2019 96.62 96.90 96.61 96.87 3,959,617 +0.19(+0.20%)
Apr 29, 2019 96.70 96.75 96.60 96.68 2,968,124 -0.20(-0.21%)
Apr 26, 2019 96.93 96.95 96.82 96.88 2,357,223 +0.26(+0.27%)
Apr 25, 2019 96.71 96.77 96.59 96.62 1,593,536 -0.12(-0.12%)
Apr 24, 2019 96.65 96.75 96.63 96.74 3,571,266 +0.37(+0.38%)
Apr 23, 2019 96.34 96.40 96.30 96.37 2,691,593 +0.17(+0.18%)
Apr 22, 2019 96.28 96.29 96.16 96.20 3,968,437 -0.14(-0.14%)
Apr 18, 2019 96.35 96.46 96.31 96.34 5,349,286 +0.23(+0.24%)
Apr 17, 2019 96.05 96.21 96.05 96.11 2,567,832 +0.02(+0.02%)
Apr 16, 2019 96.22 96.27 96.07 96.09 5,470,133 -0.33(-0.34%)
Apr 15, 2019 96.31 96.43 96.31 96.42 2,635,490 +0.13(+0.13%)
Apr 12, 2019 96.40 96.46 96.29 96.29 6,594,366 -0.45(-0.46%)
Apr 11, 2019 96.80 96.84 96.70 96.74 1,691,822 -0.22(-0.23%)
Apr 10, 2019 96.89 97.02 96.87 96.96 2,251,800 +0.23(+0.24%)
Apr 09, 2019 96.80 96.85 96.70 96.73 3,509,965 +0.15(+0.15%)
Apr 08, 2019 96.70 96.73 96.56 96.59 3,926,328 -0.13(-0.13%)
Apr 05, 2019 96.59 96.78 96.58 96.71 1,913,044 +0.05(+0.05%)
Apr 04, 2019 96.60 96.70 96.55 96.67 2,507,548 +0.10(+0.10%)
Apr 03, 2019 96.57 96.67 96.52 96.57 5,692,728 -0.30(-0.31%)
Apr 02, 2019 96.80 96.89 96.74 96.87 8,000,913 +0.16(+0.17%)
Apr 01, 2019 97.05 97.08 96.67 96.70 10,309,595 -0.67(-0.69%)
Mar 29, 2019 97.19 97.38 97.16 97.37 3,011,331 -0.16(-0.16%)
Mar 28, 2019 97.49 97.59 97.36 97.53 4,129,690 +0.01(+0.01%)
Mar 27, 2019 97.50 97.75 97.45 97.52 3,895,389 +0.28(+0.29%)
Mar 26, 2019 97.12 97.39 97.08 97.24 8,198,139 -0.08(-0.08%)
Mar 25, 2019 97.07 97.54 96.99 97.32 8,576,199 +0.25(+0.25%)
Mar 22, 2019 96.84 97.23 96.80 97.07 5,172,580 +0.71(+0.74%)
Mar 21, 2019 96.52 96.53 96.29 96.36 5,075,856 -0.05(-0.05%)
Mar 20, 2019 95.88 96.43 95.86 96.41 8,831,331 +0.67(+0.70%)
Mar 19, 2019 95.65 95.84 95.62 95.74 2,342,111 -0.06(-0.07%)
Mar 18, 2019 95.84 95.92 95.79 95.80 4,563,939 -0.13(-0.13%)
Mar 15, 2019 95.92 96.00 95.82 95.93 8,593,508 +0.30(+0.31%)
Mar 14, 2019 95.72 95.76 95.53 95.63 2,754,750 -0.14(-0.14%)
Mar 13, 2019 95.70 95.79 95.67 95.77 1,878,705 -0.04(-0.04%)
Mar 12, 2019 95.61 95.85 95.58 95.80 5,414,656 +0.26(+0.28%)
Mar 11, 2019 95.60 95.60 95.46 95.54 5,098,464 -0.07(-0.08%)
Mar 08, 2019 95.57 95.69 95.47 95.61 5,709,469 +0.14(+0.14%)
Mar 07, 2019 95.34 95.55 95.33 95.48 5,283,293 +0.32(+0.34%)
Mar 06, 2019 94.93 95.20 94.93 95.16 2,630,873 +0.26(+0.28%)
Mar 05, 2019 94.73 94.90 94.66 94.89 2,313,851 +0.05(+0.06%)
Mar 04, 2019 94.69 94.89 94.63 94.84 3,841,359 +0.29(+0.31%)
Mar 01, 2019 94.70 94.80 94.54 94.54 9,862,498 -0.31(-0.33%)
Feb 28, 2019 95.06 95.07 94.81 94.86 5,432,879 -0.25(-0.26%)
Feb 27, 2019 95.27 95.28 95.03 95.10 2,777,514 -0.34(-0.35%)
Feb 26, 2019 95.44 95.47 95.30 95.44 2,906,054 +0.28(+0.30%)
Feb 25, 2019 95.15 95.21 95.08 95.16 3,127,630 -0.15(-0.15%)
Feb 22, 2019 95.21 95.41 95.17 95.30 3,677,944 +0.28(+0.30%)
Feb 21, 2019 95.03 95.06 94.96 95.02 4,544,150 -0.28(-0.30%)
Feb 20, 2019 95.32 95.39 95.23 95.30 5,214,644 -0.02(-0.02%)
Feb 19, 2019 95.33 95.39 95.26 95.32 9,392,288 +0.16(+0.17%)
Feb 15, 2019 95.07 95.18 95.06 95.16 7,550,047 -0.09(-0.10%)
Feb 14, 2019 95.31 95.32 95.13 95.25 11,599,814 +0.45(+0.47%)
Feb 13, 2019 94.82 94.91 94.76 94.80 4,140,167 -0.24(-0.25%)
Feb 12, 2019 95.10 95.11 94.95 95.04 3,627,789 -0.13(-0.13%)
Feb 11, 2019 95.17 95.25 95.09 95.17 2,894,491 -0.15(-0.15%)
Feb 08, 2019 95.33 95.42 95.29 95.31 2,856,635 +0.13(+0.13%)
Feb 07, 2019 95.14 95.26 95.07 95.18 7,614,224 +0.31(+0.33%)
Feb 06, 2019 95.01 95.01 94.82 94.87 3,830,245 +0.07(+0.08%)
Feb 05, 2019 94.76 94.92 94.75 94.80 3,656,096 +0.16(+0.17%)
Feb 04, 2019 94.73 94.73 94.58 94.64 7,994,129 -0.21(-0.22%)
Feb 01, 2019 95.18 95.20 94.84 94.85 10,088,718 -0.51(-0.54%)
Jan 31, 2019 95.14 95.40 95.11 95.36 11,225,811 +0.44(+0.46%)
Jan 30, 2019 94.60 94.95 94.52 94.92 6,366,447 +0.22(+0.23%)
Jan 29, 2019 94.50 94.70 94.49 94.70 3,119,989 +0.27(+0.29%)
Jan 28, 2019 94.37 94.54 94.37 94.43 3,427,299 +0.03(+0.03%)
Jan 25, 2019 94.46 94.50 94.31 94.40 3,039,282 -0.22(-0.23%)
Jan 24, 2019 94.61 94.72 94.53 94.62 6,633,011 +0.30(+0.32%)
Jan 23, 2019 94.20 94.42 94.17 94.32 3,857,609 -0.05(-0.05%)
Jan 22, 2019 94.30 94.47 94.26 94.37 6,395,127 +0.33(+0.35%)
Jan 18, 2019 94.20 94.30 93.97 94.04 7,278,417 -0.30(-0.32%)
Jan 17, 2019 94.47 94.51 94.26 94.34 5,860,184 -0.17(-0.18%)
Jan 16, 2019 94.46 94.56 94.38 94.51 5,302,266 -0.05(-0.06%)
Jan 15, 2019 94.82 94.82 94.53 94.57 4,562,330 -0.09(-0.10%)
Jan 14, 2019 94.75 94.82 94.60 94.66 3,398,775 -0.05(-0.06%)
Jan 11, 2019 94.68 94.79 94.62 94.71 4,207,788 +0.28(+0.30%)
Jan 10, 2019 94.62 94.68 94.37 94.43 15,852,480 -0.05(-0.05%)
Jan 09, 2019 94.41 94.55 94.35 94.47 3,573,106 +0.05(+0.06%)
Jan 08, 2019 94.56 94.64 94.42 94.42 7,566,592 -0.24(-0.25%)
Jan 07, 2019 95.03 95.07 94.62 94.66 6,004,428 -0.26(-0.28%)
Jan 04, 2019 95.06 95.09 94.80 94.92 7,277,537 -0.77(-0.81%)
Jan 03, 2019 94.97 95.75 94.96 95.69 11,677,016 +0.75(+0.79%)
Jan 02, 2019 94.84 94.95 94.72 94.94 20,533,132 +0.20(+0.21%)
Dec 31, 2018 94.27 95.16 94.22 94.74 7,949,230 +0.35(+0.38%)
Dec 28, 2018 94.03 94.39 94.00 94.38 4,996,288 +0.51(+0.54%)
Dec 27, 2018 94.04 94.22 93.86 93.87 5,061,717 +0.24(+0.25%)
Dec 26, 2018 94.07 94.21 93.60 93.64 6,024,822 -0.45(-0.47%)
Dec 24, 2018 93.99 94.09 93.88 94.08 7,009,388 +0.24(+0.25%)
Dec 21, 2018 93.83 93.86 93.70 93.85 5,409,841 +0.08(+0.09%)
Dec 20, 2018 94.06 94.07 93.73 93.77 10,168,515 -0.12(-0.13%)
Dec 19, 2018 93.66 94.08 93.45 93.88 8,480,970 +0.33(+0.35%)
Dec 18, 2018 93.42 93.60 93.36 93.56 4,906,939 +0.23(+0.25%)
Dec 17, 2018 93.14 93.39 93.14 93.33 8,406,064 +0.27(+0.29%)
Dec 14, 2018 93.06 93.19 93.01 93.05 3,890,488 +0.15(+0.16%)
Dec 13, 2018 92.96 93.00 92.85 92.91 4,536,491 +0.05(+0.06%)
Dec 12, 2018 92.95 93.00 92.83 92.85 4,107,905 -0.25(-0.27%)
Dec 11, 2018 93.13 93.32 93.00 93.11 5,830,484 -0.24(-0.25%)
Dec 10, 2018 93.31 93.49 93.19 93.34 9,969,731 +0.05(+0.06%)
Dec 07, 2018 92.99 93.32 92.87 93.29 8,066,764 +0.27(+0.29%)
Dec 06, 2018 93.14 93.42 93.00 93.02 10,393,187 +0.24(+0.25%)
Dec 04, 2018 92.52 92.96 92.49 92.78 8,540,249 +0.43(+0.46%)
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.