Skip to main content

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

97.87 +0.36 (+0.37%)
Official Closing Price Updated: 4:15 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 98.39 98.40 98.13 98.17 5,249,256 -0.25(-0.26%)
Feb 27, 2019 98.61 98.62 98.35 98.43 2,683,638 -0.35(-0.35%)
Feb 26, 2019 98.78 98.81 98.64 98.78 2,807,834 +0.29(+0.30%)
Feb 25, 2019 98.48 98.54 98.41 98.48 3,021,921 -0.15(-0.15%)
Feb 22, 2019 98.54 98.74 98.50 98.64 3,553,635 +0.29(+0.30%)
Feb 21, 2019 98.35 98.39 98.28 98.34 4,390,565 -0.29(-0.30%)
Feb 20, 2019 98.65 98.73 98.56 98.64 5,038,398 -0.02(-0.02%)
Feb 19, 2019 98.66 98.73 98.59 98.65 9,074,845 +0.17(+0.17%)
Feb 15, 2019 98.40 98.51 98.39 98.48 7,294,868 -0.09(-0.10%)
Feb 14, 2019 98.64 98.65 98.46 98.58 11,207,760 +0.46(+0.47%)
Feb 13, 2019 98.14 98.23 98.07 98.12 4,000,237 -0.25(-0.25%)
Feb 12, 2019 98.43 98.44 98.27 98.36 3,505,176 -0.13(-0.13%)
Feb 11, 2019 98.49 98.58 98.42 98.49 2,796,662 -0.15(-0.15%)
Feb 08, 2019 98.66 98.76 98.63 98.64 2,760,086 +0.13(+0.13%)
Feb 07, 2019 98.47 98.59 98.40 98.51 7,356,876 +0.32(+0.33%)
Feb 06, 2019 98.33 98.34 98.14 98.19 3,700,789 +0.08(+0.08%)
Feb 05, 2019 98.07 98.24 98.06 98.12 3,532,526 +0.17(+0.17%)
Feb 04, 2019 98.04 98.04 97.89 97.95 7,723,941 -0.22(-0.22%)
Feb 01, 2019 98.51 98.53 98.15 98.16 9,747,736 -0.53(-0.53%)
Jan 31, 2019 98.47 98.74 98.44 98.69 10,846,396 +0.45(+0.46%)
Jan 30, 2019 97.91 98.27 97.83 98.24 6,151,271 +0.23(+0.23%)
Jan 29, 2019 97.81 98.01 97.80 98.01 3,014,538 +0.28(+0.29%)
Jan 28, 2019 97.67 97.85 97.67 97.73 3,311,461 +0.03(+0.03%)
Jan 25, 2019 97.76 97.81 97.61 97.70 2,936,559 -0.23(-0.23%)
Jan 24, 2019 97.92 98.03 97.84 97.93 6,408,825 +0.31(+0.32%)
Jan 23, 2019 97.50 97.72 97.46 97.62 3,727,228 -0.05(-0.05%)
Jan 22, 2019 97.60 97.78 97.55 97.67 6,178,981 +0.34(+0.35%)
Jan 18, 2019 97.50 97.60 97.25 97.33 7,032,417 -0.31(-0.32%)
Jan 17, 2019 97.77 97.82 97.56 97.64 5,662,119 -0.18(-0.18%)
Jan 16, 2019 97.76 97.86 97.68 97.82 5,123,058 -0.06(-0.06%)
Jan 15, 2019 98.14 98.14 97.84 97.87 4,408,130 -0.09(-0.10%)
Jan 14, 2019 98.06 98.13 97.91 97.97 3,283,901 -0.06(-0.06%)
Jan 11, 2019 98.00 98.11 97.93 98.02 4,065,571 +0.29(+0.30%)
Jan 10, 2019 97.93 98.00 97.67 97.73 15,316,690 -0.05(-0.05%)
Jan 09, 2019 97.71 97.85 97.65 97.78 3,452,340 +0.06(+0.06%)
Jan 08, 2019 97.86 97.95 97.72 97.72 7,310,852 -0.24(-0.25%)
Jan 07, 2019 98.35 98.40 97.93 97.97 5,801,487 -0.27(-0.28%)
Jan 04, 2019 98.38 98.42 98.12 98.24 7,031,567 -0.80(-0.81%)
Jan 03, 2019 98.30 99.10 98.28 99.04 11,282,350 +0.78(+0.79%)
Jan 02, 2019 98.16 98.27 98.03 98.26 19,839,142 +0.21(+0.21%)
Dec 31, 2018 97.57 98.48 97.52 98.05 7,680,558 +0.37(+0.38%)
Dec 28, 2018 97.32 97.69 97.29 97.69 4,827,421 +0.53(+0.54%)
Dec 27, 2018 97.33 97.52 97.14 97.16 4,890,639 +0.24(+0.25%)
Dec 26, 2018 97.37 97.51 96.88 96.91 5,821,192 -0.46(-0.47%)
Dec 24, 2018 97.28 97.38 97.17 97.37 6,772,481 +0.24(+0.25%)
Dec 21, 2018 97.11 97.14 96.97 97.13 5,226,996 +0.08(+0.09%)
Dec 20, 2018 97.35 97.36 97.01 97.05 9,824,834 -0.12(-0.13%)
Dec 19, 2018 96.93 97.37 96.72 97.17 8,194,325 +0.34(+0.35%)
Dec 18, 2018 96.69 96.88 96.62 96.83 4,741,091 +0.24(+0.25%)
Dec 17, 2018 96.40 96.66 96.39 96.59 8,121,950 +0.28(+0.29%)
Dec 14, 2018 96.32 96.45 96.27 96.31 3,758,994 +0.15(+0.16%)
Dec 13, 2018 96.22 96.25 96.10 96.16 4,383,164 +0.06(+0.06%)
Dec 12, 2018 96.21 96.25 96.07 96.10 3,969,063 -0.26(-0.27%)
Dec 11, 2018 96.38 96.58 96.25 96.37 5,633,422 -0.24(-0.25%)
Dec 10, 2018 96.57 96.76 96.45 96.61 9,632,767 +0.06(+0.06%)
Dec 07, 2018 96.24 96.59 96.12 96.55 7,794,118 +0.28(+0.29%)
Dec 06, 2018 96.39 96.69 96.25 96.27 10,041,912 +0.24(+0.25%)
Dec 04, 2018 95.76 96.21 95.73 96.03 8,251,600 +0.44(+0.46%)
Dec 03, 2018 95.26 95.59 95.22 95.59 6,394,640 +0.21(+0.22%)
Nov 30, 2018 95.33 95.42 95.27 95.38 3,275,653 +0.19(+0.20%)
Nov 29, 2018 95.20 95.33 95.08 95.19 4,602,542 +0.24(+0.26%)
Nov 28, 2018 94.88 95.07 94.81 94.95 3,822,994 -0.01(-0.01%)
Nov 27, 2018 94.83 95.02 94.82 94.96 2,491,094 +0.09(+0.10%)
Nov 26, 2018 94.82 94.86 94.76 94.86 2,503,076 -0.07(-0.08%)
Nov 23, 2018 95.08 95.08 94.94 94.94 566,858 +0.06(+0.06%)
Nov 21, 2018 94.88 94.88 94.88 0 -0.02(-0.02%)
Nov 20, 2018 94.95 95.04 94.86 94.90 3,893,544 -0.02(-0.02%)
Nov 19, 2018 94.70 94.95 94.70 94.92 3,679,272 +0.14(+0.15%)
Nov 16, 2018 94.70 94.82 94.63 94.78 7,711,701 +0.29(+0.31%)
Nov 15, 2018 94.66 94.70 94.37 94.49 2,797,210 +0.07(+0.07%)
Nov 14, 2018 94.11 94.61 94.08 94.42 4,936,981 +0.20(+0.21%)
Nov 13, 2018 94.10 94.25 94.03 94.22 3,484,180 +0.07(+0.08%)
Nov 12, 2018 94.07 94.19 94.02 94.15 3,953,634 +0.28(+0.30%)
Nov 09, 2018 93.64 93.92 93.63 93.87 2,958,717 +0.37(+0.39%)
Nov 08, 2018 93.71 93.73 93.48 93.50 2,335,833 -0.13(-0.14%)
Nov 07, 2018 93.79 93.87 93.62 93.63 3,518,990 +0.00(+0.00%)
Nov 06, 2018 93.80 93.80 93.63 93.63 2,621,653 -0.10(-0.11%)
Nov 05, 2018 93.86 93.89 93.74 93.74 2,610,903 +0.06(+0.06%)
Nov 02, 2018 93.98 94.01 93.64 93.68 5,603,378 -0.52(-0.56%)
Nov 01, 2018 94.05 94.24 94.02 94.21 5,158,831 +0.08(+0.09%)
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%)
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.