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 (%)
Dec 31, 2021 108.99 109.13 108.84 108.84 8,014,013 -0.12(-0.11%)
Dec 30, 2021 108.82 108.97 108.64 108.96 10,878,554 +0.36(+0.33%)
Dec 29, 2021 108.81 108.90 108.52 108.60 12,552,637 -0.56(-0.51%)
Dec 28, 2021 109.36 109.39 109.10 109.16 8,785,383 -0.02(-0.02%)
Dec 27, 2021 109.10 109.23 109.07 109.18 3,668,444 +0.04(+0.03%)
Dec 23, 2021 109.29 109.30 109.01 109.14 7,618,004 -0.23(-0.21%)
Dec 22, 2021 109.43 109.44 109.15 109.37 5,850,201 +0.11(+0.10%)
Dec 21, 2021 109.30 109.35 109.05 109.26 8,107,299 -0.44(-0.40%)
Dec 20, 2021 109.97 110.11 109.67 109.70 14,552,013 -0.09(-0.09%)
Dec 17, 2021 109.90 110.10 109.73 109.79 8,382,326 +0.25(+0.22%)
Dec 16, 2021 109.39 109.69 109.36 109.55 9,599,500 +0.32(+0.29%)
Dec 15, 2021 109.12 109.43 109.00 109.23 8,913,462 -0.16(-0.15%)
Dec 14, 2021 109.35 109.50 109.14 109.39 5,021,226 -0.19(-0.17%)
Dec 13, 2021 109.33 109.67 109.31 109.58 6,035,665 +0.52(+0.48%)
Dec 10, 2021 109.15 109.36 109.00 109.06 5,342,520 +0.08(+0.07%)
Dec 09, 2021 108.97 109.15 108.83 108.98 9,728,160 +0.28(+0.25%)
Dec 08, 2021 108.90 108.93 108.56 108.71 11,767,661 -0.35(-0.32%)
Dec 07, 2021 109.17 109.40 108.98 109.06 8,120,672 -0.42(-0.38%)
Dec 06, 2021 109.86 109.95 109.35 109.47 10,431,763 -0.55(-0.50%)
Dec 03, 2021 109.20 110.28 109.11 110.02 20,930,914 +0.64(+0.59%)
Dec 02, 2021 109.59 109.64 109.12 109.38 12,107,878 -0.11(-0.10%)
Dec 01, 2021 109.02 109.62 108.88 109.49 26,431,070 +0.08(+0.08%)
Nov 30, 2021 109.43 109.74 109.41 109.41 20,550,752 +0.65(+0.60%)
Nov 29, 2021 108.36 108.84 108.33 108.76 14,720,468 -0.25(-0.23%)
Nov 26, 2021 108.64 109.02 108.58 109.00 14,689,054 +1.39(+1.29%)
Nov 24, 2021 107.30 107.63 107.24 107.61 8,808,976 +0.33(+0.31%)
Nov 23, 2021 107.54 107.60 107.28 107.28 12,217,856 -0.44(-0.41%)
Nov 22, 2021 108.02 108.12 107.66 107.73 11,511,368 -0.79(-0.73%)
Nov 19, 2021 108.58 108.76 108.46 108.52 11,358,490 +0.29(+0.27%)
Nov 18, 2021 108.00 108.23 107.98 108.23 10,778,092 +0.07(+0.06%)
Nov 17, 2021 107.78 108.17 107.76 108.16 10,590,574 +0.39(+0.36%)
Nov 16, 2021 107.88 108.09 107.76 107.78 6,937,088 -0.09(-0.09%)
Nov 15, 2021 108.23 108.26 107.83 107.87 8,489,844 -0.42(-0.39%)
Nov 12, 2021 108.47 108.60 108.20 108.30 11,233,281 +0.23(+0.21%)
Nov 11, 2021 108.42 108.47 108.07 108.07 3,964,823 -0.35(-0.32%)
Nov 10, 2021 109.17 108.42 20,559,542 -0.94(-0.86%)
Nov 09, 2021 109.31 109.58 109.27 109.35 13,066,438 +0.50(+0.46%)
Nov 08, 2021 109.15 109.15 108.81 108.85 7,836,731 -0.47(-0.43%)
Nov 05, 2021 108.97 109.42 108.86 109.33 13,711,719 +0.59(+0.55%)
Nov 04, 2021 108.33 108.81 108.33 108.73 13,405,102 +0.59(+0.54%)
Nov 03, 2021 108.50 108.54 107.97 108.14 18,025,730 -0.34(-0.31%)
Nov 02, 2021 108.34 108.62 108.33 108.48 12,903,050 +0.26(+0.24%)
Nov 01, 2021 107.92 108.31 107.92 108.22 15,324,598 -0.01(-0.01%)
Oct 29, 2021 107.89 108.44 107.81 108.23 11,920,055 +0.06(+0.05%)
Oct 28, 2021 108.35 108.49 108.07 108.17 10,528,511 -0.29(-0.27%)
Oct 27, 2021 108.24 108.63 107.94 108.46 17,095,018 +0.60(+0.56%)
Oct 26, 2021 107.75 107.86 5,934,519 +0.13(+0.12%)
Oct 25, 2021 107.61 107.73 5,121,002 +0.12(+0.11%)
Oct 22, 2021 107.42 107.68 107.32 107.61 10,808,197 +0.28(+0.26%)
Oct 21, 2021 107.54 107.59 107.28 107.32 7,524,326 -0.28(-0.26%)
Oct 20, 2021 107.65 107.83 107.58 107.61 6,598,528 -0.05(-0.04%)
Oct 19, 2021 107.89 107.93 107.63 107.65 7,885,606 -0.39(-0.36%)
Oct 18, 2021 107.87 108.12 107.70 108.04 9,218,101 -0.15(-0.14%)
Oct 15, 2021 108.33 108.36 108.13 108.19 9,203,718 -0.54(-0.49%)
Oct 14, 2021 108.60 108.77 108.48 108.73 10,081,186 +0.25(+0.24%)
Oct 13, 2021 108.33 108.62 108.28 108.47 12,352,246 +0.21(+0.19%)
Oct 12, 2021 107.96 108.30 107.90 108.27 8,409,863 +0.49(+0.46%)
Oct 11, 2021 107.85 107.94 107.76 107.78 2,395,040 -0.26(-0.24%)
Oct 08, 2021 108.22 108.22 107.92 108.04 10,014,420 -0.25(-0.24%)
Oct 07, 2021 108.46 108.49 108.27 108.29 8,642,914 -0.42(-0.38%)
Oct 06, 2021 108.72 108.82 108.62 108.71 7,915,629 +0.03(+0.03%)
Oct 05, 2021 108.85 108.88 108.57 108.68 7,267,178 -0.34(-0.31%)
Oct 04, 2021 108.96 109.20 108.82 109.02 8,146,835 -0.13(-0.12%)
Oct 01, 2021 108.92 109.20 108.82 109.15 21,003,142 +0.44(+0.41%)
Sep 30, 2021 108.47 108.75 108.43 108.71 7,745,619 +0.13(+0.12%)
Sep 29, 2021 108.69 108.84 108.37 108.58 8,864,897 +0.11(+0.10%)
Sep 28, 2021 108.48 108.71 108.24 108.46 10,912,026 -0.42(-0.38%)
Sep 27, 2021 108.88 109.07 108.85 108.88 7,145,886 -0.29(-0.27%)
Sep 24, 2021 109.35 109.36 109.11 109.17 11,158,538 -0.33(-0.30%)
Sep 23, 2021 109.99 110.02 109.50 109.50 11,287,978 -1.00(-0.90%)
Sep 22, 2021 110.40 110.60 110.19 110.50 11,623,229 +0.10(+0.09%)
Sep 21, 2021 110.50 110.53 110.33 110.40 5,159,497 -0.07(-0.06%)
Sep 20, 2021 110.30 110.59 110.22 110.46 9,307,559 +0.56(+0.51%)
Sep 17, 2021 109.95 109.98 109.80 109.91 8,067,614 -0.32(-0.29%)
Sep 16, 2021 110.19 110.40 110.09 110.23 6,023,040 -0.35(-0.32%)
Sep 15, 2021 110.70 110.72 110.39 110.58 5,414,898 -0.19(-0.17%)
Sep 14, 2021 110.54 110.88 110.48 110.77 7,409,735 +0.42(+0.38%)
Sep 13, 2021 110.32 110.44 110.30 110.35 4,525,032 +0.12(+0.11%)
Sep 10, 2021 110.32 110.42 110.11 110.23 8,635,077 -0.34(-0.31%)
Sep 09, 2021 110.30 110.69 110.21 110.57 7,429,345 +0.31(+0.28%)
Sep 08, 2021 110.11 110.33 110.04 110.26 6,408,332 +0.30(+0.27%)
Sep 07, 2021 110.00 110.09 109.86 109.95 7,523,708 -0.43(-0.39%)
Sep 03, 2021 110.40 110.44 110.27 110.39 5,287,660 -0.26(-0.24%)
Sep 02, 2021 110.64 110.65 110.52 110.65 3,154,528 +0.13(+0.12%)
Sep 01, 2021 110.62 110.66 110.43 110.52 15,769,255 +0.05(+0.04%)
Aug 31, 2021 110.62 110.78 110.43 110.47 7,868,117 -0.21(-0.19%)
Aug 30, 2021 110.44 110.69 110.41 110.68 6,943,083 +0.23(+0.21%)
Aug 27, 2021 110.11 110.46 109.96 110.45 6,750,119 +0.35(+0.32%)
Aug 26, 2021 110.05 110.15 109.93 110.11 7,265,857 +0.00(+0.00%)
Aug 25, 2021 110.50 110.54 110.05 110.11 6,230,776 -0.43(-0.39%)
Aug 24, 2021 110.70 110.79 110.51 110.54 3,870,890 -0.30(-0.27%)
Aug 23, 2021 110.78 110.86 110.69 110.84 4,198,470 +0.03(+0.03%)
Aug 20, 2021 110.92 110.98 110.70 110.81 6,905,479 -0.10(-0.09%)
Aug 19, 2021 110.91 110.99 110.81 110.92 6,621,143 +0.24(+0.22%)
Aug 18, 2021 110.68 110.78 110.44 110.67 7,451,706 -0.06(-0.05%)
Aug 17, 2021 110.77 110.97 110.70 110.73 8,257,435 -0.06(-0.05%)
Aug 16, 2021 110.83 111.09 110.78 110.78 7,348,073 +0.25(+0.22%)
Aug 13, 2021 110.08 110.54 110.06 110.54 7,314,524 +0.63(+0.57%)
Aug 12, 2021 109.91 110.03 109.78 109.91 7,352,446 -0.11(-0.10%)
Aug 11, 2021 109.97 110.30 109.78 110.02 7,694,006 +0.12(+0.11%)
Aug 10, 2021 110.19 110.20 109.89 109.90 7,628,420 -0.21(-0.19%)
Aug 09, 2021 110.50 110.61 110.11 110.11 11,499,801 -0.23(-0.20%)
Aug 06, 2021 110.44 110.55 110.31 110.33 8,280,883 -0.66(-0.59%)
Aug 05, 2021 111.16 111.22 110.92 110.99 5,478,042 -0.41(-0.36%)
Aug 04, 2021 111.76 111.85 111.05 111.40 8,002,425 -0.03(-0.03%)
Aug 03, 2021 111.43 111.60 111.37 111.43 7,029,055 +0.03(+0.03%)
Aug 02, 2021 111.09 111.61 110.98 111.40 24,218,498 +0.49(+0.44%)
Jul 30, 2021 110.79 110.98 110.78 110.91 6,003,153 +0.31(+0.28%)
Jul 29, 2021 110.53 110.74 110.50 110.60 6,584,155 -0.34(-0.31%)
Jul 28, 2021 110.64 110.95 110.48 110.94 12,240,549 +0.09(+0.08%)
Jul 27, 2021 110.83 110.91 110.72 110.84 9,149,716 +0.47(+0.43%)
Jul 26, 2021 110.62 110.64 110.36 110.37 6,558,837 -0.08(-0.07%)
Jul 23, 2021 110.22 110.48 110.21 110.45 7,221,760 -0.17(-0.15%)
Jul 22, 2021 110.36 110.84 110.36 110.62 6,753,624 +0.25(+0.23%)
Jul 21, 2021 110.55 110.63 110.26 110.36 7,894,265 -0.64(-0.58%)
Jul 20, 2021 111.63 111.67 110.91 111.00 9,264,125 -0.14(-0.13%)
Jul 19, 2021 110.94 111.29 110.88 111.15 21,817,538 +0.94(+0.85%)
Jul 16, 2021 109.93 110.22 109.92 110.20 3,797,704 -0.02(-0.02%)
Jul 15, 2021 110.04 110.28 109.80 110.22 6,054,309 +0.46(+0.42%)
Jul 14, 2021 109.59 109.79 109.50 109.76 6,398,772 +0.47(+0.43%)
Jul 13, 2021 109.69 109.80 109.20 109.29 7,406,933 -0.34(-0.31%)
Jul 12, 2021 109.78 109.83 109.54 109.63 4,104,812 -0.06(-0.05%)
Jul 09, 2021 109.79 109.81 109.67 109.69 5,870,281 -0.56(-0.50%)
Jul 08, 2021 110.17 110.42 110.07 110.24 7,819,676 +0.28(+0.26%)
Jul 07, 2021 109.85 110.16 109.74 109.96 7,913,567 +0.32(+0.29%)
Jul 06, 2021 109.20 109.71 109.19 109.64 9,652,882 +0.58(+0.53%)
Jul 02, 2021 108.80 109.06 108.77 109.06 5,382,834 +0.40(+0.36%)
Jul 01, 2021 108.72 108.78 108.52 108.67 12,699,810 -0.08(-0.07%)
Jun 30, 2021 108.74 108.91 108.72 108.75 6,980,468 +0.17(+0.16%)
Jun 29, 2021 108.38 108.59 108.37 108.58 3,582,359 +0.06(+0.05%)
Jun 28, 2021 108.39 108.62 108.38 108.52 5,276,980 +0.34(+0.31%)
Jun 25, 2021 108.48 108.52 107.99 108.18 7,133,380 -0.23(-0.21%)
Jun 24, 2021 108.43 108.55 108.36 108.41 3,856,920 -0.02(-0.02%)
Jun 23, 2021 108.52 108.63 108.38 108.43 5,766,554 -0.22(-0.20%)
Jun 22, 2021 108.32 108.65 108.30 108.64 5,798,266 +0.20(+0.18%)
Jun 21, 2021 108.53 108.61 108.36 108.44 6,860,598 -0.35(-0.32%)
Jun 18, 2021 108.32 108.83 108.11 108.79 14,268,077 +0.61(+0.57%)
Jun 17, 2021 107.97 108.53 107.89 108.18 9,386,200 +0.39(+0.36%)
Jun 16, 2021 108.59 108.64 107.64 107.80 14,367,999 -0.73(-0.68%)
Jun 15, 2021 108.46 108.56 108.41 108.53 4,473,979 +0.01(+0.01%)
Jun 14, 2021 108.75 108.76 108.47 108.52 3,962,231 -0.34(-0.31%)
Jun 11, 2021 108.94 108.96 108.76 108.86 4,156,965 -0.16(-0.15%)
Jun 10, 2021 108.40 109.03 108.35 109.02 6,897,548 +0.39(+0.36%)
Jun 09, 2021 108.68 108.80 108.49 108.63 6,031,526 +0.34(+0.31%)
Jun 08, 2021 108.32 108.35 108.25 108.30 5,055,728 +0.31(+0.29%)
Jun 07, 2021 107.94 108.02 107.91 107.98 3,258,738 -0.09(-0.08%)
Jun 04, 2021 107.75 108.08 107.73 108.07 6,718,408 +0.59(+0.55%)
Jun 03, 2021 107.65 107.65 107.43 107.47 3,813,898 -0.27(-0.25%)
Jun 02, 2021 107.74 107.82 107.69 107.75 4,534,685 +0.12(+0.11%)
Jun 01, 2021 107.53 107.64 107.39 107.63 10,087,075 -0.02(-0.02%)
May 28, 2021 107.61 107.87 107.61 107.65 5,925,514 -0.01(-0.01%)
May 27, 2021 107.61 107.66 107.46 107.66 6,374,485 -0.19(-0.17%)
May 26, 2021 107.89 108.03 107.80 107.84 4,784,016 -0.12(-0.11%)
May 25, 2021 107.68 107.98 107.68 107.97 6,108,879 +0.39(+0.37%)
May 24, 2021 107.52 107.67 107.47 107.57 5,132,168 +0.10(+0.10%)
May 21, 2021 107.53 107.56 107.34 107.47 7,065,848 +0.04(+0.03%)
May 20, 2021 107.18 107.44 107.15 107.43 8,940,556 +0.44(+0.41%)
May 19, 2021 107.29 107.50 106.89 106.99 13,981,935 -0.32(-0.30%)
May 18, 2021 107.30 107.35 107.19 107.31 4,590,588 +0.00(+0.00%)
May 17, 2021 107.34 107.38 107.26 107.31 7,132,145 -0.10(-0.10%)
May 14, 2021 107.34 107.45 107.22 107.41 8,441,798 +0.23(+0.22%)
May 13, 2021 106.95 107.21 106.88 107.18 8,759,889 +0.36(+0.34%)
May 12, 2021 106.94 107.02 106.77 106.82 15,420,175 -0.52(-0.48%)
May 11, 2021 107.35 107.42 107.29 107.34 7,004,831 -0.18(-0.17%)
May 10, 2021 107.78 107.86 107.47 107.51 6,276,805 -0.22(-0.20%)
May 07, 2021 107.95 108.16 107.64 107.73 13,002,560 +0.04(+0.04%)
May 06, 2021 107.57 107.81 107.55 107.69 6,956,952 +0.05(+0.04%)
May 05, 2021 107.40 107.67 107.40 107.65 7,237,314 +0.13(+0.12%)
May 04, 2021 107.59 107.80 107.46 107.51 11,871,923 +0.14(+0.13%)
May 03, 2021 107.23 107.60 107.19 107.37 9,132,451 +0.18(+0.17%)
Apr 30, 2021 107.14 107.23 106.98 107.19 5,487,331 +0.09(+0.09%)
Apr 29, 2021 106.78 107.11 106.67 107.10 5,899,779 -0.19(-0.18%)
Apr 28, 2021 107.15 107.30 106.88 107.28 9,244,361 +0.14(+0.13%)
Apr 27, 2021 107.42 107.51 107.14 107.14 8,210,266 -0.42(-0.39%)
Apr 26, 2021 107.63 107.72 107.57 107.57 7,598,550 -0.11(-0.10%)
Apr 23, 2021 107.80 107.81 107.51 107.68 5,859,640 -0.14(-0.13%)
Apr 22, 2021 107.73 107.85 107.47 107.82 8,168,633 +0.08(+0.08%)
Apr 21, 2021 107.67 107.79 107.52 107.74 8,482,521 +0.06(+0.05%)
Apr 20, 2021 107.33 107.75 107.33 107.68 6,878,654 +0.32(+0.30%)
Apr 19, 2021 107.29 107.54 107.24 107.36 6,102,624 -0.11(-0.10%)
Apr 16, 2021 107.44 107.64 107.42 107.47 7,800,198 -0.29(-0.27%)
Apr 15, 2021 107.42 107.91 107.41 107.76 10,589,911 +0.69(+0.64%)
Apr 14, 2021 107.03 107.11 106.94 107.08 5,186,315 -0.13(-0.12%)
Apr 13, 2021 106.80 107.21 106.77 107.21 8,150,082 +0.44(+0.41%)
Apr 12, 2021 106.75 106.80 106.65 106.77 5,812,713 -0.07(-0.06%)
Apr 09, 2021 106.77 107.03 106.67 106.83 6,260,874 -0.28(-0.26%)
Apr 08, 2021 106.94 107.12 106.92 107.11 6,736,707 +0.37(+0.34%)
Apr 07, 2021 106.79 107.01 106.71 106.75 6,717,560 -0.07(-0.06%)
Apr 06, 2021 106.52 106.83 106.48 106.81 9,321,197 +0.52(+0.49%)
Apr 05, 2021 106.23 106.38 106.07 106.30 10,575,378 -0.30(-0.28%)
Apr 01, 2021 106.46 106.65 106.38 106.60 9,076,748 +0.47(+0.44%)
Mar 31, 2021 106.25 106.36 106.00 106.13 9,172,478 -0.15(-0.14%)
Mar 30, 2021 106.08 106.34 105.99 106.28 6,155,687 -0.09(-0.09%)
Mar 29, 2021 106.83 106.84 106.28 106.37 6,701,684 -0.37(-0.34%)
Mar 26, 2021 106.81 107.03 106.72 106.74 6,820,518 -0.36(-0.33%)
Mar 25, 2021 107.29 107.36 106.94 107.10 11,251,498 -0.14(-0.13%)
Mar 24, 2021 106.88 107.26 106.85 107.24 15,572,868 +0.14(+0.13%)
Mar 23, 2021 106.81 107.11 106.73 107.10 8,027,531 +0.53(+0.49%)
Mar 22, 2021 106.49 106.63 106.41 106.57 4,979,770 +0.35(+0.33%)
Mar 19, 2021 106.06 106.38 106.03 106.22 9,308,793 -0.07(-0.06%)
Mar 18, 2021 106.10 106.41 106.00 106.29 8,812,179 -0.67(-0.62%)
Mar 17, 2021 106.73 107.18 106.53 106.95 9,551,206 -0.18(-0.17%)
Mar 16, 2021 107.27 107.36 107.01 107.13 5,830,706 -0.02(-0.02%)
Mar 15, 2021 107.09 107.26 107.06 107.15 4,751,710 +0.13(+0.12%)
Mar 12, 2021 107.11 107.12 106.91 107.02 7,802,676 -0.78(-0.72%)
Mar 11, 2021 107.83 107.95 107.64 107.80 8,062,082 -0.04(-0.03%)
Mar 10, 2021 107.61 107.94 107.56 107.84 6,047,374 +0.22(+0.21%)
Mar 09, 2021 107.58 107.70 107.41 107.61 7,485,915 +0.51(+0.47%)
Mar 08, 2021 107.27 107.30 107.07 107.11 7,891,723 -0.42(-0.39%)
Mar 05, 2021 107.25 107.67 107.15 107.53 9,188,019 -0.15(-0.14%)
Mar 04, 2021 108.20 108.33 107.52 107.68 13,066,558 -0.53(-0.49%)
Mar 03, 2021 108.28 108.30 108.01 108.21 8,914,236 -0.58(-0.54%)
Mar 02, 2021 108.51 108.81 108.46 108.80 6,672,904 +0.20(+0.18%)
Mar 01, 2021 108.52 108.72 108.31 108.60 10,232,864 -0.12(-0.11%)
Feb 26, 2021 108.14 108.77 107.74 108.72 30,013,188 +0.97(+0.90%)
Feb 25, 2021 108.58 108.68 107.16 107.75 38,075,592 -1.46(-1.33%)
Feb 24, 2021 108.82 109.27 108.75 109.21 7,595,546 -0.15(-0.14%)
Feb 23, 2021 109.21 109.49 109.11 109.36 7,820,360 +0.09(+0.08%)
Feb 22, 2021 109.37 109.58 109.19 109.28 4,075,837 -0.18(-0.16%)
Feb 19, 2021 109.57 109.67 109.30 109.45 6,230,618 -0.44(-0.40%)
Feb 18, 2021 109.73 109.98 109.64 109.90 4,759,289 -0.01(-0.01%)
Feb 17, 2021 109.92 110.04 109.77 109.91 5,099,773 +0.08(+0.07%)
Feb 16, 2021 110.13 110.24 109.75 109.83 9,483,610 -0.80(-0.72%)
Feb 12, 2021 110.72 110.84 110.59 110.63 9,372,121 -0.37(-0.33%)
Feb 11, 2021 111.08 111.12 110.94 111.00 6,335,057 -0.08(-0.08%)
Feb 10, 2021 110.92 111.08 110.90 111.08 7,162,264 +0.28(+0.25%)
Feb 09, 2021 110.83 110.95 110.75 110.80 4,747,105 +0.08(+0.08%)
Feb 08, 2021 110.65 110.86 110.58 110.71 3,046,553 +0.05(+0.04%)
Feb 05, 2021 110.87 110.99 110.67 110.67 5,853,915 -0.23(-0.21%)
Feb 04, 2021 110.81 110.95 110.72 110.90 2,284,955 -0.04(-0.03%)
Feb 03, 2021 111.06 111.12 110.92 110.94 4,093,072 -0.27(-0.25%)
Feb 02, 2021 111.14 111.26 111.11 111.21 3,843,504 -0.28(-0.25%)
Feb 01, 2021 111.36 111.55 111.32 111.49 3,876,395 +0.14(+0.12%)
Jan 29, 2021 111.22 111.50 111.19 111.35 8,472,315 -0.20(-0.18%)
Jan 28, 2021 111.69 111.70 111.42 111.55 5,747,196 -0.29(-0.26%)
Jan 27, 2021 111.90 112.01 111.80 111.84 6,141,912 +0.13(+0.12%)
Jan 26, 2021 111.64 111.75 111.62 111.71 4,535,731 -0.04(-0.03%)
Jan 25, 2021 111.46 111.75 111.42 111.75 6,061,418 +0.45(+0.40%)
Jan 22, 2021 111.22 111.31 111.16 111.30 5,014,029 +0.17(+0.15%)
Jan 21, 2021 111.10 111.20 111.03 111.13 4,532,882 -0.16(-0.14%)
Jan 20, 2021 111.12 111.29 111.09 111.29 4,555,043 +0.05(+0.04%)
Jan 19, 2021 111.02 111.24 110.97 111.24 4,299,806 +0.06(+0.06%)
Jan 15, 2021 111.11 111.25 110.95 111.18 6,369,472 +0.30(+0.27%)
Jan 14, 2021 111.12 111.19 110.78 110.88 8,236,944 -0.25(-0.23%)
Jan 13, 2021 110.91 111.26 110.89 111.13 8,057,706 +0.39(+0.35%)
Jan 12, 2021 110.53 110.79 110.35 110.74 6,943,007 -0.02(-0.02%)
Jan 11, 2021 110.89 110.89 110.74 110.76 6,544,820 -0.21(-0.19%)
Jan 08, 2021 111.08 111.16 110.88 110.98 8,926,829 -0.32(-0.29%)
Jan 07, 2021 111.29 111.37 111.20 111.30 8,258,854 -0.39(-0.35%)
Jan 06, 2021 111.80 111.80 111.48 111.69 10,696,171 -0.66(-0.58%)
Jan 05, 2021 112.51 112.53 112.24 112.35 5,331,840 -0.26(-0.23%)
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.