Skip to main content

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

98.48 +0.87 (+0.89%)
Official Closing Price Updated: 4:15 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 101.21 101.82 101.17 101.42 10,149,666 -0.54(-0.53%)
Apr 28, 2022 101.77 101.99 101.57 101.96 7,038,722 -0.15(-0.14%)
Apr 27, 2022 102.62 102.72 102.06 102.11 8,017,267 -0.57(-0.56%)
Apr 26, 2022 102.69 102.86 102.36 102.68 9,706,525 +0.68(+0.67%)
Apr 25, 2022 102.15 102.57 101.94 102.00 8,735,451 +0.65(+0.64%)
Apr 22, 2022 101.05 101.63 101.00 101.35 5,526,306 +0.05(+0.05%)
Apr 21, 2022 101.58 101.59 100.89 101.30 9,262,606 -0.56(-0.55%)
Apr 20, 2022 101.49 102.02 101.37 101.86 7,581,851 +0.79(+0.78%)
Apr 19, 2022 101.35 101.54 101.01 101.08 7,100,867 -0.67(-0.66%)
Apr 18, 2022 102.13 102.15 101.72 101.75 4,654,422 -0.30(-0.29%)
Apr 14, 2022 102.82 102.86 101.92 102.04 6,243,333 -0.93(-0.90%)
Apr 13, 2022 103.03 103.49 102.90 102.97 6,433,000 +0.23(+0.22%)
Apr 12, 2022 102.78 103.17 102.62 102.74 12,378,246 +0.49(+0.48%)
Apr 11, 2022 102.38 102.50 102.12 102.25 7,457,079 -0.49(-0.48%)
Apr 08, 2022 102.67 103.01 102.59 102.74 8,202,664 -0.52(-0.51%)
Apr 07, 2022 103.27 103.55 103.05 103.27 5,594,549 -0.26(-0.25%)
Apr 06, 2022 103.24 103.89 103.24 103.52 9,178,358 -0.36(-0.35%)
Apr 05, 2022 104.83 104.85 103.78 103.89 9,807,584 -1.25(-1.19%)
Apr 04, 2022 105.32 105.34 104.94 105.14 7,473,080 -0.07(-0.07%)
Apr 01, 2022 104.87 105.56 104.77 105.21 10,377,265 -0.69(-0.65%)
Mar 31, 2022 105.86 106.05 105.70 105.90 9,283,265 +0.20(+0.19%)
Mar 30, 2022 105.07 105.73 105.00 105.70 6,526,366 +0.41(+0.39%)
Mar 29, 2022 105.02 105.42 104.80 105.29 7,651,848 +0.52(+0.50%)
Mar 28, 2022 104.70 105.14 104.57 104.77 13,049,364 +0.24(+0.23%)
Mar 25, 2022 105.13 105.14 104.42 104.53 9,190,035 -1.08(-1.03%)
Mar 24, 2022 105.58 105.93 105.54 105.61 11,277,351 -0.59(-0.56%)
Mar 23, 2022 105.75 106.20 105.52 106.20 11,389,264 +0.71(+0.67%)
Mar 22, 2022 105.63 105.67 105.41 105.49 7,824,982 -0.58(-0.55%)
Mar 21, 2022 106.70 106.86 106.00 106.08 11,166,935 -1.40(-1.30%)
Mar 18, 2022 107.34 107.62 107.34 107.47 7,620,630 +0.31(+0.29%)
Mar 17, 2022 107.44 107.64 106.96 107.16 7,323,017 -0.21(-0.19%)
Mar 16, 2022 107.41 107.52 106.66 107.37 13,038,010 -0.15(-0.14%)
Mar 15, 2022 108.14 108.19 107.44 107.51 9,432,358 -0.05(-0.05%)
Mar 14, 2022 108.07 108.14 107.56 107.56 8,750,383 -1.38(-1.27%)
Mar 11, 2022 108.85 109.08 108.74 108.94 5,650,218 -0.03(-0.03%)
Mar 10, 2022 109.10 109.21 108.75 108.97 11,264,821 -0.50(-0.46%)
Mar 09, 2022 109.70 109.80 109.36 109.47 8,048,343 -0.68(-0.62%)
Mar 08, 2022 110.23 110.43 110.01 110.16 10,979,938 -0.72(-0.65%)
Mar 07, 2022 110.81 111.43 110.80 110.87 13,835,544 -0.47(-0.42%)
Mar 04, 2022 111.23 111.64 111.12 111.35 20,400,652 +1.09(+0.99%)
Mar 03, 2022 110.05 110.46 109.86 110.25 12,429,165 +0.47(+0.43%)
Mar 02, 2022 110.81 110.91 109.76 109.78 12,486,424 -1.67(-1.50%)
Mar 01, 2022 110.95 111.83 110.90 111.46 34,467,160 +1.08(+0.97%)
Feb 28, 2022 109.89 110.40 109.85 110.38 12,484,453 +1.24(+1.14%)
Feb 25, 2022 109.00 109.16 108.77 109.14 8,230,003 -0.03(-0.03%)
Feb 24, 2022 109.79 109.81 109.01 109.17 19,463,998 +0.26(+0.24%)
Feb 23, 2022 109.08 109.18 108.80 108.91 8,066,954 -0.57(-0.52%)
Feb 22, 2022 109.25 109.50 109.12 109.48 8,524,743 -0.01(-0.01%)
Feb 18, 2022 109.50 0 +0.36(+0.33%)
Feb 17, 2022 108.81 109.18 108.81 109.14 8,886,782 +0.58(+0.53%)
Feb 16, 2022 108.61 108.63 108.23 108.56 9,149,308 +0.23(+0.21%)
Feb 15, 2022 108.34 108.53 108.25 108.33 8,624,247 -0.33(-0.30%)
Feb 14, 2022 108.83 109.11 108.50 108.66 11,264,456 -0.76(-0.69%)
Feb 11, 2022 108.76 109.50 108.22 109.42 18,604,162 +1.12(+1.04%)
Feb 10, 2022 108.89 108.96 108.25 108.29 16,895,030 -1.00(-0.92%)
Feb 09, 2022 109.41 109.64 109.26 109.30 10,272,711 +0.15(+0.14%)
Feb 08, 2022 109.21 109.27 109.09 109.15 8,239,331 -0.35(-0.32%)
Feb 07, 2022 109.50 109.62 109.37 109.50 10,456,957 +0.03(+0.03%)
Feb 04, 2022 109.69 109.72 109.37 109.47 8,752,324 -0.85(-0.77%)
Feb 03, 2022 110.30 110.42 110.32 8,158,881 -0.47(-0.43%)
Feb 02, 2022 110.66 111.06 110.66 110.79 6,091,582 +0.23(+0.20%)
Feb 01, 2022 110.75 110.79 110.40 110.57 21,674,948 -0.15(-0.13%)
Jan 28, 2022 110.30 110.81 110.28 110.72 6,825,828 +0.25(+0.23%)
Jan 27, 2022 110.27 110.67 110.25 110.46 11,803,704 +0.46(+0.42%)
Jan 26, 2022 110.81 110.91 110.00 110.00 12,907,086 -0.79(-0.71%)
Jan 25, 2022 111.03 111.22 110.72 110.79 13,760,443 -0.15(-0.13%)
Jan 24, 2022 111.38 111.42 110.91 110.93 22,751,826 -0.10(-0.09%)
Jan 21, 2022 111.01 111.19 110.80 111.03 13,471,779 +0.64(+0.58%)
Jan 20, 2022 110.33 110.39 110.19 110.39 8,437,219 +0.24(+0.21%)
Jan 19, 2022 110.07 110.37 110.00 110.16 10,522,969 +0.27(+0.24%)
Jan 18, 2022 110.25 110.35 109.85 109.89 11,788,137 -0.84(-0.76%)
Jan 14, 2022 110.73 0 -0.77(-0.69%)
Jan 13, 2022 111.21 111.53 111.12 111.49 8,572,154 +0.35(+0.32%)
Jan 12, 2022 111.31 111.56 111.12 111.14 8,130,291 +0.02(+0.02%)
Jan 11, 2022 110.81 111.13 110.71 111.12 8,221,825 +0.27(+0.24%)
Jan 10, 2022 110.60 110.89 110.53 110.86 8,571,786 -0.03(-0.03%)
Jan 07, 2022 111.10 111.14 110.62 110.89 13,541,048 -0.36(-0.33%)
Jan 06, 2022 111.27 111.34 111.12 111.25 11,140,771 -0.28(-0.25%)
Jan 05, 2022 112.02 112.03 111.44 111.52 13,945,161 -0.47(-0.42%)
Jan 04, 2022 111.80 112.02 111.71 112.00 16,178,086 -0.06(-0.05%)
Jan 03, 2022 112.06 113.14 112.06 112.06 33,378,076 -1.05(-0.93%)
Dec 31, 2021 113.27 113.41 113.11 113.11 7,711,412 -0.13(-0.11%)
Dec 30, 2021 113.09 113.25 112.90 113.23 10,467,791 +0.37(+0.33%)
Dec 29, 2021 113.08 113.18 112.78 112.86 12,078,663 -0.58(-0.51%)
Dec 28, 2021 113.65 113.68 113.38 113.44 8,453,656 -0.02(-0.02%)
Dec 27, 2021 113.38 113.52 113.35 113.46 3,529,927 +0.04(+0.03%)
Dec 23, 2021 113.58 113.59 113.28 113.42 7,330,356 -0.24(-0.21%)
Dec 22, 2021 113.73 113.74 113.44 113.66 5,629,303 +0.11(+0.10%)
Dec 21, 2021 113.59 113.64 113.33 113.55 7,801,176 -0.45(-0.40%)
Dec 20, 2021 114.29 114.44 113.97 114.00 14,002,544 -0.10(-0.09%)
Dec 17, 2021 114.21 114.42 114.03 114.10 8,065,818 +0.26(+0.22%)
Dec 16, 2021 113.68 114.00 113.66 113.84 9,237,032 +0.33(+0.29%)
Dec 15, 2021 113.41 113.72 113.28 113.52 8,576,898 -0.17(-0.15%)
Dec 14, 2021 113.64 113.80 113.43 113.68 4,831,629 -0.20(-0.17%)
Dec 13, 2021 113.62 113.97 113.60 113.88 5,807,764 +0.54(+0.48%)
Dec 10, 2021 113.44 113.65 113.28 113.34 5,140,791 +0.08(+0.07%)
Dec 09, 2021 113.25 113.44 113.10 113.26 9,360,833 +0.28(+0.25%)
Dec 08, 2021 113.17 113.20 112.82 112.97 11,323,325 -0.36(-0.32%)
Dec 07, 2021 113.46 113.69 113.25 113.34 7,814,042 -0.43(-0.38%)
Dec 06, 2021 114.17 114.26 113.64 113.77 10,037,869 -0.57(-0.50%)
Dec 03, 2021 113.48 114.61 113.39 114.34 20,140,582 +0.67(+0.59%)
Dec 02, 2021 113.89 113.94 113.41 113.67 11,650,696 -0.12(-0.10%)
Dec 01, 2021 113.30 113.92 113.16 113.79 25,433,056 +0.09(+0.08%)
Nov 30, 2021 113.72 114.04 113.70 113.70 19,774,774 +0.68(+0.60%)
Nov 29, 2021 112.62 113.11 112.58 113.03 14,164,636 -0.26(-0.23%)
Nov 26, 2021 112.90 113.30 112.84 113.28 14,134,409 +1.44(+1.29%)
Nov 24, 2021 111.51 111.86 111.44 111.84 8,476,358 +0.34(+0.31%)
Nov 23, 2021 111.76 111.82 111.49 111.49 11,756,521 -0.46(-0.41%)
Nov 22, 2021 112.26 112.36 111.88 111.96 11,076,710 -0.83(-0.73%)
Nov 19, 2021 112.84 113.03 112.71 112.78 10,929,604 +0.31(+0.27%)
Nov 18, 2021 112.24 112.48 112.22 112.48 10,371,121 +0.07(+0.06%)
Nov 17, 2021 112.00 112.42 111.98 112.41 10,190,684 +0.40(+0.36%)
Nov 16, 2021 112.11 112.33 111.98 112.00 6,675,150 -0.10(-0.09%)
Nov 15, 2021 112.48 112.50 112.06 112.10 8,169,275 -0.44(-0.39%)
Nov 12, 2021 112.72 112.86 112.45 112.55 10,809,123 +0.24(+0.21%)
Nov 11, 2021 112.67 112.72 112.31 112.31 3,815,115 -0.36(-0.32%)
Nov 10, 2021 113.45 112.67 19,783,232 -0.97(-0.86%)
Nov 09, 2021 113.60 113.88 113.56 113.64 12,573,061 +0.52(+0.46%)
Nov 08, 2021 113.43 113.43 113.08 113.12 7,540,823 -0.49(-0.43%)
Nov 05, 2021 113.24 113.71 113.13 113.61 13,193,978 +0.62(+0.55%)
Nov 04, 2021 112.58 113.08 112.58 113.00 12,898,938 +0.61(+0.54%)
Nov 03, 2021 112.76 112.80 112.20 112.39 17,345,094 -0.35(-0.31%)
Nov 02, 2021 112.59 112.88 112.58 112.74 12,415,843 +0.28(+0.24%)
Nov 01, 2021 112.15 112.56 112.15 112.47 14,745,955 -0.01(-0.01%)
Oct 29, 2021 112.12 112.70 112.04 112.47 11,469,964 +0.06(+0.05%)
Oct 28, 2021 112.60 112.75 112.31 112.42 10,130,963 -0.30(-0.27%)
Oct 27, 2021 112.48 112.90 112.17 112.72 16,449,525 +0.63(+0.56%)
Oct 26, 2021 111.97 112.09 5,710,436 +0.14(+0.12%)
Oct 25, 2021 111.84 111.95 4,927,637 +0.13(+0.11%)
Oct 22, 2021 111.64 111.91 111.53 111.83 10,400,089 +0.29(+0.26%)
Oct 21, 2021 111.76 111.81 111.49 111.53 7,240,214 -0.29(-0.26%)
Oct 20, 2021 111.88 112.06 111.80 111.83 6,349,373 -0.05(-0.04%)
Oct 19, 2021 112.12 112.17 111.86 111.88 7,587,852 -0.40(-0.36%)
Oct 18, 2021 112.10 112.37 111.92 112.28 8,870,033 -0.16(-0.14%)
Oct 15, 2021 112.58 112.61 112.38 112.44 8,856,194 -0.56(-0.49%)
Oct 14, 2021 112.86 113.04 112.73 113.00 9,700,529 +0.27(+0.24%)
Oct 13, 2021 112.58 112.89 112.52 112.73 11,885,836 +0.22(+0.19%)
Oct 12, 2021 112.20 112.55 112.13 112.51 8,092,313 +0.51(+0.46%)
Oct 11, 2021 112.08 112.17 111.98 112.00 2,304,606 -0.27(-0.24%)
Oct 08, 2021 112.47 112.47 112.15 112.28 9,636,284 -0.27(-0.24%)
Oct 07, 2021 112.72 112.75 112.51 112.54 8,316,565 -0.43(-0.38%)
Oct 06, 2021 112.98 113.09 112.89 112.97 7,616,742 +0.03(+0.03%)
Oct 05, 2021 113.12 113.15 112.83 112.95 6,992,775 -0.35(-0.31%)
Oct 04, 2021 113.24 113.49 113.09 113.30 7,839,218 -0.14(-0.12%)
Oct 01, 2021 113.19 113.49 113.09 113.44 20,210,082 +0.46(+0.41%)
Sep 30, 2021 112.73 113.01 112.68 112.97 7,453,152 +0.14(+0.12%)
Sep 29, 2021 112.95 113.11 112.63 112.84 8,530,168 +0.12(+0.10%)
Sep 28, 2021 112.74 112.97 112.49 112.72 10,499,999 -0.43(-0.38%)
Sep 27, 2021 113.15 113.35 113.12 113.15 6,876,064 -0.30(-0.27%)
Sep 24, 2021 113.64 113.65 113.39 113.46 10,737,203 -0.34(-0.30%)
Sep 23, 2021 114.31 114.34 113.80 113.80 10,861,755 -1.04(-0.90%)
Sep 22, 2021 114.73 114.94 114.52 114.84 11,184,348 +0.11(+0.09%)
Sep 21, 2021 114.83 114.87 114.66 114.73 4,964,680 -0.07(-0.06%)
Sep 20, 2021 114.63 114.93 114.54 114.80 8,956,115 +0.58(+0.51%)
Sep 17, 2021 114.27 114.30 114.11 114.22 7,762,989 -0.33(-0.29%)
Sep 16, 2021 114.52 114.73 114.41 114.55 5,795,616 -0.36(-0.32%)
Sep 15, 2021 115.04 115.06 114.72 114.92 5,210,437 -0.20(-0.17%)
Sep 14, 2021 114.88 115.23 114.82 115.11 7,129,951 +0.43(+0.38%)
Sep 13, 2021 114.65 114.78 114.63 114.68 4,354,172 +0.13(+0.11%)
Sep 10, 2021 114.65 114.75 114.44 114.55 8,309,025 -0.35(-0.31%)
Sep 09, 2021 114.63 115.03 114.53 114.91 7,148,821 +0.32(+0.28%)
Sep 08, 2021 114.43 114.66 114.36 114.58 6,166,360 +0.31(+0.27%)
Sep 07, 2021 114.32 114.41 114.17 114.27 7,239,621 -0.45(-0.39%)
Sep 03, 2021 114.73 114.77 114.60 114.72 5,088,004 -0.28(-0.24%)
Sep 02, 2021 114.98 115.00 114.86 115.00 3,035,417 +0.14(+0.12%)
Sep 01, 2021 114.97 115.00 114.76 114.86 15,173,824 +0.05(+0.04%)
Aug 31, 2021 114.97 115.12 114.76 114.81 7,571,025 -0.22(-0.19%)
Aug 30, 2021 114.78 115.03 114.74 115.02 6,680,919 +0.23(+0.20%)
Aug 27, 2021 114.43 114.80 114.28 114.79 6,495,241 +0.36(+0.32%)
Aug 26, 2021 114.37 114.47 114.24 114.43 6,991,505 +0.00(+0.00%)
Aug 25, 2021 114.84 114.88 114.37 114.43 5,995,508 -0.45(-0.39%)
Aug 24, 2021 115.04 115.14 114.84 114.88 3,724,728 -0.31(-0.27%)
Aug 23, 2021 115.13 115.20 115.03 115.19 4,039,940 +0.03(+0.03%)
Aug 20, 2021 115.27 115.33 115.04 115.16 6,644,734 -0.11(-0.09%)
Aug 19, 2021 115.26 115.34 115.16 115.27 6,371,134 +0.26(+0.22%)
Aug 18, 2021 115.02 115.12 114.77 115.01 7,170,336 -0.06(-0.05%)
Aug 17, 2021 115.11 115.33 115.05 115.07 7,945,642 -0.06(-0.05%)
Aug 16, 2021 115.18 115.44 115.13 115.13 7,070,616 +0.26(+0.22%)
Aug 13, 2021 114.40 114.88 114.38 114.88 7,038,335 +0.66(+0.58%)
Aug 12, 2021 114.22 114.34 114.08 114.22 7,074,824 -0.12(-0.10%)
Aug 11, 2021 114.29 114.63 114.09 114.34 7,403,488 +0.13(+0.11%)
Aug 10, 2021 114.51 114.52 114.20 114.21 7,340,378 -0.22(-0.19%)
Aug 09, 2021 114.84 114.94 114.43 114.43 11,065,579 -0.23(-0.20%)
Aug 06, 2021 114.78 114.89 114.64 114.66 7,968,204 -0.69(-0.59%)
Aug 05, 2021 115.52 115.58 115.27 115.35 5,271,197 -0.42(-0.36%)
Aug 04, 2021 116.14 116.24 115.41 115.77 7,700,261 -0.03(-0.03%)
Aug 03, 2021 115.80 115.98 115.74 115.80 6,763,645 +0.03(+0.03%)
Aug 02, 2021 115.44 115.99 115.34 115.77 23,304,030 +0.51(+0.44%)
Jul 30, 2021 115.14 115.33 115.13 115.26 5,776,479 +0.32(+0.28%)
Jul 29, 2021 114.87 115.09 114.84 114.94 6,335,543 -0.35(-0.31%)
Jul 28, 2021 114.98 115.30 114.82 115.29 11,778,358 +0.10(+0.09%)
Jul 27, 2021 115.17 115.26 115.07 115.19 8,804,231 +0.49(+0.43%)
Jul 26, 2021 114.96 114.98 114.69 114.70 6,311,181 -0.08(-0.07%)
Jul 23, 2021 114.55 114.81 114.54 114.78 6,949,073 -0.18(-0.15%)
Jul 22, 2021 114.69 115.19 114.69 114.96 6,498,613 +0.26(+0.23%)
Jul 21, 2021 114.89 114.97 114.59 114.69 7,596,185 -0.67(-0.58%)
Jul 20, 2021 116.01 116.06 115.26 115.36 8,914,320 -0.15(-0.13%)
Jul 19, 2021 115.29 115.65 115.23 115.51 20,993,728 +0.98(+0.86%)
Jul 16, 2021 114.24 114.55 114.23 114.53 3,654,306 -0.02(-0.02%)
Jul 15, 2021 114.36 114.61 114.11 114.55 5,825,703 +0.48(+0.42%)
Jul 14, 2021 113.89 114.10 113.79 114.07 6,157,160 +0.49(+0.43%)
Jul 13, 2021 113.99 114.11 113.48 113.58 7,127,254 -0.35(-0.31%)
Jul 12, 2021 114.09 114.14 113.84 113.93 3,949,819 -0.06(-0.05%)
Jul 09, 2021 114.10 114.12 113.97 113.99 5,648,625 -0.58(-0.50%)
Jul 08, 2021 114.49 114.75 114.39 114.57 7,524,413 +0.29(+0.26%)
Jul 07, 2021 114.16 114.48 114.05 114.27 7,614,758 +0.33(+0.29%)
Jul 06, 2021 113.48 114.02 113.48 113.94 9,288,398 +0.60(+0.53%)
Jul 02, 2021 113.07 113.34 113.04 113.34 5,179,584 +0.41(+0.36%)
Jul 01, 2021 112.98 113.05 112.78 112.93 12,220,277 -0.08(-0.07%)
Jun 30, 2021 113.00 113.18 112.98 113.01 6,716,892 +0.18(+0.16%)
Jun 29, 2021 112.63 112.85 112.62 112.84 3,447,093 +0.06(+0.05%)
Jun 28, 2021 112.64 112.89 112.63 112.78 5,077,726 +0.35(+0.31%)
Jun 25, 2021 112.74 112.77 112.23 112.43 6,864,031 -0.23(-0.21%)
Jun 24, 2021 112.68 112.81 112.61 112.66 3,711,286 -0.02(-0.02%)
Jun 23, 2021 112.78 112.90 112.63 112.68 5,548,814 -0.23(-0.20%)
Jun 22, 2021 112.57 112.92 112.54 112.91 5,579,329 +0.21(+0.18%)
Jun 21, 2021 112.79 112.88 112.61 112.70 6,601,549 -0.36(-0.32%)
Jun 18, 2021 112.57 113.10 112.35 113.06 13,729,328 +0.64(+0.57%)
Jun 17, 2021 112.20 112.79 112.12 112.43 9,031,786 +0.40(+0.36%)
Jun 16, 2021 112.85 112.91 111.86 112.03 13,825,478 -0.76(-0.68%)
Jun 15, 2021 112.72 112.82 112.66 112.79 4,305,046 +0.01(+0.01%)
Jun 14, 2021 113.01 113.02 112.72 112.78 3,812,621 -0.35(-0.31%)
Jun 11, 2021 113.22 113.24 113.03 113.13 4,000,002 -0.17(-0.15%)
Jun 10, 2021 112.65 113.31 112.60 113.30 6,637,103 +0.40(+0.36%)
Jun 09, 2021 112.94 113.07 112.75 112.90 5,803,781 +0.35(+0.31%)
Jun 08, 2021 112.57 112.60 112.50 112.54 4,864,828 +0.32(+0.29%)
Jun 07, 2021 112.17 112.26 112.14 112.22 3,135,691 -0.09(-0.08%)
Jun 04, 2021 111.98 112.32 111.96 112.31 6,464,727 +0.62(+0.55%)
Jun 03, 2021 111.88 111.88 111.64 111.69 3,669,889 -0.28(-0.25%)
Jun 02, 2021 111.97 112.06 111.92 111.98 4,363,460 +0.13(+0.11%)
Jun 01, 2021 111.75 111.87 111.60 111.85 9,706,197 -0.02(-0.02%)
May 28, 2021 111.83 112.11 111.83 111.87 5,701,772 -0.01(-0.01%)
May 27, 2021 111.83 111.88 111.67 111.88 6,133,790 -0.20(-0.17%)
May 26, 2021 112.12 112.27 112.03 112.08 4,603,376 -0.13(-0.11%)
May 25, 2021 111.91 112.22 111.91 112.20 5,878,214 +0.41(+0.37%)
May 24, 2021 111.74 111.90 111.69 111.79 4,938,382 +0.11(+0.10%)
May 21, 2021 111.75 111.78 111.56 111.68 6,799,048 +0.04(+0.03%)
May 20, 2021 111.38 111.66 111.35 111.64 8,602,969 +0.46(+0.41%)
May 19, 2021 111.50 111.72 111.08 111.19 13,453,990 -0.33(-0.30%)
May 18, 2021 111.51 111.57 111.40 111.52 4,417,251 +0.00(+0.00%)
May 17, 2021 111.55 111.60 111.47 111.52 6,862,842 -0.11(-0.10%)
May 14, 2021 111.55 111.67 111.43 111.63 8,123,043 +0.25(+0.22%)
May 13, 2021 111.15 111.42 111.08 111.38 8,429,123 +0.37(+0.33%)
May 12, 2021 111.14 111.22 110.96 111.01 14,837,923 -0.54(-0.48%)
May 11, 2021 111.57 111.64 111.50 111.55 6,740,335 -0.19(-0.17%)
May 10, 2021 112.01 112.09 111.68 111.73 6,039,799 -0.22(-0.20%)
May 07, 2021 112.18 112.41 111.86 111.96 12,511,595 +0.04(+0.03%)
May 06, 2021 111.79 112.05 111.77 111.92 6,694,264 +0.05(+0.04%)
May 05, 2021 111.62 111.90 111.62 111.87 6,964,040 +0.14(+0.12%)
May 04, 2021 111.81 112.03 111.67 111.73 11,423,650 +0.15(+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.