Skip to main content

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

96.82 +0.12 (+0.12%)
Official Closing Price Updated: 4:15 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 102.60 103.21 102.55 102.81 10,012,548 -0.55(-0.53%)
Apr 28, 2022 103.16 103.39 102.96 103.36 6,943,632 -0.15(-0.14%)
Apr 27, 2022 104.03 104.12 103.46 103.51 7,908,957 -0.58(-0.56%)
Apr 26, 2022 104.10 104.27 103.76 104.09 9,575,394 +0.69(+0.67%)
Apr 25, 2022 103.55 103.97 103.34 103.40 8,617,439 +0.66(+0.64%)
Apr 22, 2022 102.43 103.02 102.38 102.74 5,451,648 +0.05(+0.05%)
Apr 21, 2022 102.97 102.27 102.69 9,137,472 -0.57(-0.55%)
Apr 20, 2022 102.88 103.42 102.76 103.26 7,479,424 +0.80(+0.78%)
Apr 19, 2022 102.74 102.93 102.39 102.46 7,004,938 -0.68(-0.66%)
Apr 18, 2022 103.53 103.55 103.11 103.14 4,591,543 -0.30(-0.29%)
Apr 14, 2022 104.23 104.27 103.32 103.44 6,158,988 -0.94(-0.90%)
Apr 13, 2022 104.44 104.91 104.31 104.38 6,346,093 +0.23(+0.22%)
Apr 12, 2022 104.19 104.58 104.03 104.15 12,211,021 +0.50(+0.48%)
Apr 11, 2022 103.78 103.90 103.52 103.65 7,356,337 -0.50(-0.48%)
Apr 08, 2022 104.08 104.42 104.00 104.15 8,091,850 -0.53(-0.51%)
Apr 07, 2022 104.68 104.97 104.46 104.68 5,518,969 -0.26(-0.25%)
Apr 06, 2022 104.65 105.31 104.65 104.94 9,054,362 -0.37(-0.35%)
Apr 05, 2022 106.27 106.29 105.20 105.31 9,675,088 -1.27(-1.19%)
Apr 04, 2022 106.76 106.78 106.38 106.58 7,372,122 -0.07(-0.07%)
Apr 01, 2022 106.31 107.01 106.20 106.65 10,237,073 -0.82(-0.76%)
Mar 31, 2022 107.43 107.62 107.27 107.47 9,147,504 +0.20(+0.19%)
Mar 30, 2022 106.63 107.30 106.56 107.27 6,430,923 +0.42(+0.39%)
Mar 29, 2022 106.58 106.98 106.35 106.85 7,539,946 +0.53(+0.50%)
Mar 28, 2022 106.25 106.69 106.12 106.32 12,858,527 +0.24(+0.23%)
Mar 25, 2022 106.69 106.70 105.97 106.08 9,055,638 -1.10(-1.03%)
Mar 24, 2022 107.15 107.50 107.11 107.18 11,112,428 -0.60(-0.56%)
Mar 23, 2022 107.32 107.78 107.09 107.78 11,222,705 +0.71(+0.66%)
Mar 22, 2022 107.20 107.24 106.97 107.07 7,710,548 -0.58(-0.54%)
Mar 21, 2022 108.28 108.44 107.57 107.65 11,003,627 -1.42(-1.30%)
Mar 18, 2022 108.93 109.22 108.93 109.07 7,509,184 +0.32(+0.29%)
Mar 17, 2022 109.03 109.24 108.55 108.75 7,215,924 -0.20(-0.18%)
Mar 16, 2022 109.00 109.12 108.25 108.95 12,847,339 -0.16(-0.15%)
Mar 15, 2022 109.74 109.80 109.03 109.11 9,294,417 -0.05(-0.05%)
Mar 14, 2022 109.67 109.74 109.16 109.16 8,622,415 -1.40(-1.27%)
Mar 11, 2022 110.47 110.70 110.35 110.56 5,567,588 -0.03(-0.03%)
Mar 10, 2022 110.72 110.83 110.36 110.59 11,100,082 -0.51(-0.46%)
Mar 09, 2022 111.33 111.43 110.98 111.10 7,930,642 -0.69(-0.62%)
Mar 08, 2022 111.87 112.07 111.64 111.79 10,819,365 -0.73(-0.65%)
Mar 07, 2022 112.46 112.79 112.44 112.52 13,633,210 -0.48(-0.42%)
Mar 04, 2022 112.88 113.30 112.77 113.00 20,102,308 +1.11(+0.99%)
Mar 03, 2022 111.68 112.10 111.49 111.89 12,247,398 +0.48(+0.43%)
Mar 02, 2022 112.46 112.56 111.39 111.41 12,303,820 -1.70(-1.50%)
Mar 01, 2022 112.60 113.48 112.55 113.11 33,963,104 +0.99(+0.88%)
Feb 28, 2022 111.62 112.14 111.58 112.12 12,290,797 +1.26(+1.14%)
Feb 25, 2022 110.72 110.88 110.48 110.86 8,102,341 -0.03(-0.03%)
Feb 24, 2022 111.52 111.55 110.73 110.89 19,162,076 +0.26(+0.24%)
Feb 23, 2022 110.80 110.90 110.51 110.63 7,941,821 -0.58(-0.52%)
Feb 22, 2022 110.97 111.22 110.84 111.21 8,392,509 -0.01(-0.01%)
Feb 18, 2022 111.22 0 +0.36(+0.32%)
Feb 17, 2022 110.53 110.90 110.52 110.86 8,748,932 +0.59(+0.54%)
Feb 16, 2022 110.32 110.34 109.94 110.27 9,007,386 +0.23(+0.21%)
Feb 15, 2022 110.05 110.24 109.96 110.04 8,490,469 -0.33(-0.30%)
Feb 14, 2022 110.54 110.83 110.21 110.37 11,089,724 -0.77(-0.69%)
Feb 11, 2022 110.47 111.23 109.92 111.14 18,315,578 +1.14(+1.04%)
Feb 10, 2022 110.61 110.68 109.96 110.00 16,632,958 -1.02(-0.92%)
Feb 09, 2022 111.13 111.37 110.98 111.02 10,113,363 +0.15(+0.14%)
Feb 08, 2022 110.93 110.99 110.81 110.87 8,111,521 -0.36(-0.32%)
Feb 07, 2022 111.23 111.34 111.09 111.23 10,294,751 +0.03(+0.03%)
Feb 04, 2022 111.42 111.45 111.09 111.20 8,616,560 -0.86(-0.77%)
Feb 03, 2022 112.04 112.16 112.06 8,032,322 -0.48(-0.43%)
Feb 02, 2022 112.40 112.81 112.40 112.54 5,997,091 +0.23(+0.20%)
Feb 01, 2022 112.50 112.54 112.14 112.31 21,338,730 -0.26(-0.23%)
Jan 28, 2022 112.15 112.66 112.12 112.57 6,713,492 +0.26(+0.23%)
Jan 27, 2022 112.11 112.52 112.09 112.31 11,609,445 +0.47(+0.42%)
Jan 26, 2022 112.66 112.76 111.84 111.84 12,694,668 -0.80(-0.71%)
Jan 25, 2022 112.89 113.08 112.57 112.64 13,533,981 -0.15(-0.13%)
Jan 24, 2022 113.24 113.28 112.77 112.79 22,377,388 -0.10(-0.09%)
Jan 21, 2022 112.87 113.05 112.65 112.89 13,250,067 +0.65(+0.58%)
Jan 20, 2022 112.18 112.24 112.03 112.24 8,298,363 +0.24(+0.21%)
Jan 19, 2022 111.91 112.22 111.84 112.00 10,349,787 +0.27(+0.24%)
Jan 18, 2022 112.10 112.19 111.69 111.73 11,594,134 -0.85(-0.76%)
Jan 14, 2022 112.58 0 -0.78(-0.69%)
Jan 13, 2022 113.07 113.40 112.97 113.36 8,431,078 +0.36(+0.32%)
Jan 12, 2022 113.17 113.43 112.98 113.00 7,996,487 +0.02(+0.02%)
Jan 11, 2022 112.66 112.99 112.56 112.98 8,086,515 +0.27(+0.24%)
Jan 10, 2022 112.45 112.75 112.38 112.71 8,430,716 -0.03(-0.03%)
Jan 07, 2022 112.96 113.00 112.47 112.74 13,318,196 -0.37(-0.33%)
Jan 06, 2022 113.13 113.21 112.98 113.11 10,957,422 -0.28(-0.25%)
Jan 05, 2022 113.89 113.90 113.31 113.39 13,715,659 -0.48(-0.42%)
Jan 04, 2022 113.67 113.89 113.58 113.87 15,911,835 -0.06(-0.05%)
Jan 03, 2022 113.93 115.03 113.93 113.93 32,828,756 -1.07(-0.93%)
Dec 31, 2021 115.16 115.31 115.00 115.00 7,584,502 -0.13(-0.11%)
Dec 30, 2021 114.98 115.14 114.79 115.13 10,295,517 +0.38(+0.33%)
Dec 29, 2021 114.97 115.07 114.67 114.75 11,879,878 -0.59(-0.51%)
Dec 28, 2021 115.55 115.58 115.28 115.34 8,314,530 -0.02(-0.02%)
Dec 27, 2021 115.28 115.42 115.25 115.36 3,471,834 +0.04(+0.03%)
Dec 23, 2021 115.48 115.49 115.18 115.32 7,209,717 -0.24(-0.21%)
Dec 22, 2021 115.63 115.64 115.33 115.56 5,536,659 +0.11(+0.10%)
Dec 21, 2021 115.49 115.54 115.23 115.45 7,672,788 -0.46(-0.40%)
Dec 20, 2021 116.20 116.35 115.88 115.91 13,772,097 -0.10(-0.09%)
Dec 17, 2021 116.12 116.33 115.94 116.01 7,933,075 +0.26(+0.22%)
Dec 16, 2021 115.58 115.91 115.56 115.75 9,085,014 +0.23(+0.20%)
Dec 15, 2021 115.41 115.73 115.28 115.52 8,428,013 -0.17(-0.15%)
Dec 14, 2021 115.65 115.81 115.43 115.69 4,747,758 -0.20(-0.17%)
Dec 13, 2021 115.63 115.98 115.61 115.89 5,706,948 +0.55(+0.48%)
Dec 10, 2021 115.44 115.66 115.28 115.34 5,051,553 +0.08(+0.07%)
Dec 09, 2021 115.25 115.44 115.10 115.26 9,198,340 +0.29(+0.25%)
Dec 08, 2021 115.17 115.20 114.81 114.97 11,126,765 -0.37(-0.32%)
Dec 07, 2021 115.46 115.70 115.25 115.34 7,678,400 -0.44(-0.38%)
Dec 06, 2021 116.19 116.28 115.65 115.78 9,863,623 -0.58(-0.50%)
Dec 03, 2021 115.49 116.64 115.39 116.36 19,790,964 +0.68(+0.59%)
Dec 02, 2021 115.90 115.95 115.41 115.68 11,448,453 -0.12(-0.10%)
Dec 01, 2021 115.30 115.93 115.16 115.80 24,991,568 +0.00(+0.00%)
Nov 30, 2021 115.82 116.14 115.80 115.80 19,416,792 +0.69(+0.60%)
Nov 29, 2021 114.69 115.19 114.66 115.11 13,908,214 -0.26(-0.23%)
Nov 26, 2021 114.98 115.39 114.92 115.37 13,878,534 +1.47(+1.29%)
Nov 24, 2021 113.57 113.92 113.50 113.90 8,322,910 +0.35(+0.31%)
Nov 23, 2021 113.82 113.88 113.55 113.55 11,543,693 -0.47(-0.41%)
Nov 22, 2021 114.33 114.44 113.94 114.02 10,876,188 -0.84(-0.73%)
Nov 19, 2021 114.92 115.11 114.79 114.86 10,731,745 +0.31(+0.27%)
Nov 18, 2021 114.31 114.55 114.29 114.55 10,183,373 +0.07(+0.06%)
Nov 17, 2021 114.07 114.49 114.05 114.48 10,006,202 +0.41(+0.36%)
Nov 16, 2021 114.18 114.40 114.05 114.07 6,554,310 -0.10(-0.09%)
Nov 15, 2021 114.55 114.58 114.13 114.17 8,021,387 -0.45(-0.39%)
Nov 12, 2021 114.80 114.94 114.52 114.62 10,613,445 +0.24(+0.21%)
Nov 11, 2021 114.75 114.80 114.38 114.38 3,746,050 -0.37(-0.32%)
Nov 10, 2021 115.54 114.75 19,425,096 -0.99(-0.86%)
Nov 09, 2021 115.69 115.98 115.65 115.74 12,345,451 +0.53(+0.46%)
Nov 08, 2021 115.52 115.52 115.16 115.21 7,404,312 -0.50(-0.43%)
Nov 05, 2021 115.33 115.81 115.22 115.71 12,955,127 +0.63(+0.55%)
Nov 04, 2021 114.66 115.17 114.66 115.08 12,665,428 +0.62(+0.54%)
Nov 03, 2021 114.84 114.88 114.27 114.46 17,031,096 -0.36(-0.31%)
Nov 02, 2021 114.67 114.96 114.66 114.82 12,191,079 +0.28(+0.24%)
Nov 01, 2021 114.22 114.63 114.22 114.54 14,479,009 -0.09(-0.08%)
Oct 29, 2021 114.27 114.86 114.19 114.63 11,254,322 +0.05(+0.04%)
Oct 28, 2021 114.76 114.91 114.46 114.58 9,940,495 -0.30(-0.26%)
Oct 27, 2021 114.64 115.06 114.32 114.88 16,140,264 +0.64(+0.56%)
Oct 26, 2021 114.12 114.24 5,603,077 +0.14(+0.12%)
Oct 25, 2021 113.98 114.22 113.98 114.10 4,834,995 +0.13(+0.11%)
Oct 22, 2021 113.78 114.05 113.67 113.97 10,204,561 +0.30(+0.26%)
Oct 21, 2021 113.90 113.95 113.63 113.67 7,104,094 -0.30(-0.26%)
Oct 20, 2021 114.02 114.21 113.94 113.97 6,230,001 -0.05(-0.04%)
Oct 19, 2021 114.27 114.31 114.00 114.02 7,445,196 -0.41(-0.36%)
Oct 18, 2021 114.25 114.52 114.07 114.43 8,703,271 -0.16(-0.14%)
Oct 15, 2021 114.74 114.77 114.53 114.59 8,689,692 -0.57(-0.49%)
Oct 14, 2021 115.02 115.20 114.89 115.16 9,518,153 +0.27(+0.24%)
Oct 13, 2021 114.74 115.05 114.68 114.89 11,662,375 +0.22(+0.19%)
Oct 12, 2021 114.35 114.71 114.28 114.67 7,940,173 +0.52(+0.46%)
Oct 11, 2021 114.23 114.32 114.13 114.15 2,261,278 -0.28(-0.24%)
Oct 08, 2021 114.62 114.62 114.30 114.43 9,455,116 -0.27(-0.24%)
Oct 07, 2021 114.88 114.91 114.67 114.70 8,160,209 -0.44(-0.38%)
Oct 06, 2021 115.15 115.26 115.05 115.14 7,473,543 +0.03(+0.03%)
Oct 05, 2021 115.29 115.32 114.99 115.11 6,861,307 -0.36(-0.31%)
Oct 04, 2021 115.41 115.67 115.26 115.47 7,691,836 -0.14(-0.12%)
Oct 01, 2021 115.36 115.66 115.26 115.61 19,830,120 +0.39(+0.34%)
Sep 30, 2021 114.97 115.26 114.92 115.22 7,307,938 +0.14(+0.12%)
Sep 29, 2021 115.20 115.36 114.86 115.08 8,363,969 +0.12(+0.10%)
Sep 28, 2021 114.98 115.22 114.72 114.96 10,295,421 -0.44(-0.38%)
Sep 27, 2021 115.40 115.60 115.37 115.40 6,742,094 -0.31(-0.27%)
Sep 24, 2021 115.90 115.91 115.64 115.71 10,528,003 -0.35(-0.30%)
Sep 23, 2021 116.58 116.61 116.06 116.06 10,650,129 -1.06(-0.91%)
Sep 22, 2021 117.01 117.22 116.79 117.12 10,966,436 +0.11(+0.09%)
Sep 21, 2021 117.11 117.15 116.94 117.01 4,867,950 -0.07(-0.06%)
Sep 20, 2021 116.91 117.21 116.82 117.08 8,781,617 +0.59(+0.51%)
Sep 17, 2021 116.54 116.57 116.38 116.49 7,611,738 -0.34(-0.29%)
Sep 16, 2021 116.79 117.01 116.68 116.83 5,682,697 -0.37(-0.32%)
Sep 15, 2021 117.33 117.35 117.00 117.20 5,108,919 -0.20(-0.17%)
Sep 14, 2021 117.16 117.52 117.10 117.40 6,991,034 +0.44(+0.38%)
Sep 13, 2021 116.93 117.06 116.91 116.96 4,269,337 +0.13(+0.11%)
Sep 10, 2021 116.93 117.03 116.71 116.83 8,147,135 -0.36(-0.31%)
Sep 09, 2021 116.91 117.32 116.81 117.19 7,009,536 +0.33(+0.28%)
Sep 08, 2021 116.70 116.94 116.63 116.86 6,046,217 +0.32(+0.27%)
Sep 07, 2021 116.59 116.68 116.44 116.54 7,098,567 -0.46(-0.39%)
Sep 03, 2021 117.01 117.05 116.88 117.00 4,988,871 -0.28(-0.24%)
Sep 02, 2021 117.27 117.28 117.14 117.28 2,976,276 +0.14(+0.12%)
Sep 01, 2021 117.25 117.29 117.04 117.14 14,878,183 -0.03(-0.03%)
Aug 31, 2021 117.33 117.49 117.12 117.17 7,418,421 -0.22(-0.19%)
Aug 30, 2021 117.14 117.40 117.10 117.39 6,546,256 +0.24(+0.20%)
Aug 27, 2021 116.78 117.16 116.63 117.15 6,364,321 +0.37(+0.32%)
Aug 26, 2021 116.72 116.83 116.59 116.78 6,850,582 +0.00(+0.00%)
Aug 25, 2021 117.20 117.24 116.72 116.78 5,874,661 -0.46(-0.39%)
Aug 24, 2021 117.41 117.51 117.20 117.24 3,649,652 -0.32(-0.27%)
Aug 23, 2021 117.50 117.58 117.40 117.56 3,958,510 +0.03(+0.03%)
Aug 20, 2021 117.64 117.71 117.41 117.53 6,510,801 -0.11(-0.09%)
Aug 19, 2021 117.63 117.72 117.53 117.64 6,242,716 +0.26(+0.22%)
Aug 18, 2021 117.39 117.49 117.13 117.38 7,025,809 -0.06(-0.05%)
Aug 17, 2021 117.48 117.70 117.42 117.44 7,785,487 -0.06(-0.05%)
Aug 16, 2021 117.55 117.82 117.50 117.50 6,928,099 +0.26(+0.22%)
Aug 13, 2021 116.75 117.24 116.73 117.24 6,896,468 +0.67(+0.57%)
Aug 12, 2021 116.57 116.69 116.43 116.57 6,932,222 -0.12(-0.10%)
Aug 11, 2021 116.64 116.99 116.44 116.69 7,254,261 +0.13(+0.11%)
Aug 10, 2021 116.87 116.88 116.55 116.56 7,192,423 -0.22(-0.19%)
Aug 09, 2021 117.20 117.31 116.78 116.78 10,842,538 -0.24(-0.21%)
Aug 06, 2021 117.14 117.25 117.00 117.02 7,807,595 -0.70(-0.59%)
Aug 05, 2021 117.90 117.96 117.64 117.72 5,164,949 -0.43(-0.36%)
Aug 04, 2021 118.53 118.63 117.78 118.15 7,545,052 -0.03(-0.03%)
Aug 03, 2021 118.18 118.36 118.12 118.18 6,627,315 +0.03(+0.03%)
Aug 02, 2021 117.82 118.38 117.71 118.15 22,834,306 +0.44(+0.37%)
Jul 30, 2021 117.58 117.78 117.57 117.71 5,656,386 +0.33(+0.28%)
Jul 29, 2021 117.31 117.53 117.28 117.38 6,203,827 -0.36(-0.31%)
Jul 28, 2021 117.42 117.75 117.25 117.74 11,533,485 +0.10(+0.09%)
Jul 27, 2021 117.62 117.71 117.51 117.64 8,621,191 +0.50(+0.43%)
Jul 26, 2021 117.40 117.42 117.12 117.14 6,179,972 -0.08(-0.07%)
Jul 23, 2021 116.98 117.25 116.97 117.22 6,804,602 -0.18(-0.15%)
Jul 22, 2021 117.13 117.64 117.12 117.40 6,363,507 +0.27(+0.23%)
Jul 21, 2021 117.33 117.41 117.02 117.13 7,438,260 -0.68(-0.58%)
Jul 20, 2021 118.47 118.52 117.71 117.81 8,728,991 -0.15(-0.13%)
Jul 19, 2021 117.74 118.11 117.68 117.96 20,557,268 +1.00(+0.85%)
Jul 16, 2021 116.67 116.98 116.66 116.96 3,578,333 -0.02(-0.02%)
Jul 15, 2021 116.79 117.04 116.53 116.98 5,704,587 +0.49(+0.42%)
Jul 14, 2021 116.31 116.52 116.21 116.49 6,029,153 +0.50(+0.43%)
Jul 13, 2021 116.41 116.53 115.89 115.99 6,979,078 -0.36(-0.31%)
Jul 12, 2021 116.51 116.56 116.26 116.35 3,867,702 -0.06(-0.05%)
Jul 09, 2021 116.52 116.54 116.39 116.41 5,531,190 -0.59(-0.50%)
Jul 08, 2021 116.92 117.19 116.82 117.00 7,367,980 +0.30(+0.26%)
Jul 07, 2021 116.58 116.91 116.47 116.70 7,456,447 +0.34(+0.29%)
Jul 06, 2021 115.89 116.44 115.89 116.36 9,095,292 +0.61(+0.53%)
Jul 02, 2021 115.47 115.75 115.44 115.75 5,071,900 +0.42(+0.36%)
Jul 01, 2021 115.38 115.45 115.17 115.33 11,966,217 -0.16(-0.14%)
Jun 30, 2021 115.48 115.66 115.46 115.49 6,572,877 +0.18(+0.16%)
Jun 29, 2021 115.10 115.32 115.09 115.31 3,373,185 +0.06(+0.05%)
Jun 28, 2021 115.11 115.36 115.10 115.25 4,968,856 +0.36(+0.31%)
Jun 25, 2021 115.21 115.25 114.69 114.89 6,716,861 -0.24(-0.21%)
Jun 24, 2021 115.15 115.28 115.08 115.13 3,631,714 -0.02(-0.02%)
Jun 23, 2021 115.25 115.37 115.09 115.15 5,429,844 -0.23(-0.20%)
Jun 22, 2021 115.04 115.39 115.01 115.38 5,459,704 +0.21(+0.18%)
Jun 21, 2021 115.26 115.35 115.08 115.17 6,460,007 -0.37(-0.32%)
Jun 18, 2021 115.04 115.58 114.81 115.54 13,434,961 +0.65(+0.57%)
Jun 17, 2021 114.66 115.26 114.58 114.89 8,838,138 +0.41(+0.36%)
Jun 16, 2021 115.32 115.38 114.31 114.48 13,529,049 -0.78(-0.68%)
Jun 15, 2021 115.19 115.29 115.13 115.26 4,212,743 +0.01(+0.01%)
Jun 14, 2021 115.49 115.50 115.19 115.25 3,730,876 -0.36(-0.31%)
Jun 11, 2021 115.70 115.72 115.50 115.61 3,914,239 -0.17(-0.15%)
Jun 10, 2021 115.12 115.79 115.07 115.78 6,494,799 +0.41(+0.36%)
Jun 09, 2021 115.42 115.55 115.22 115.37 5,679,344 +0.36(+0.31%)
Jun 08, 2021 115.04 115.07 114.96 115.01 4,760,523 +0.33(+0.29%)
Jun 07, 2021 114.63 114.72 114.60 114.68 3,068,460 -0.09(-0.08%)
Jun 04, 2021 114.43 114.78 114.41 114.77 6,326,119 +0.63(+0.55%)
Jun 03, 2021 114.33 114.33 114.09 114.14 3,591,204 -0.29(-0.25%)
Jun 02, 2021 114.42 114.51 114.37 114.43 4,269,904 +0.13(+0.11%)
Jun 01, 2021 114.19 114.32 114.05 114.30 9,498,089 -0.10(-0.09%)
May 28, 2021 114.36 114.64 114.36 114.40 5,575,688 -0.01(-0.01%)
May 27, 2021 114.36 114.41 114.20 114.41 5,998,153 -0.20(-0.17%)
May 26, 2021 114.66 114.81 114.56 114.61 4,501,581 -0.13(-0.11%)
May 25, 2021 114.44 114.76 114.44 114.74 5,748,228 +0.42(+0.37%)
May 24, 2021 114.27 114.43 114.22 114.32 4,829,179 +0.11(+0.10%)
May 21, 2021 114.28 114.31 114.08 114.21 6,648,700 +0.04(+0.04%)
May 20, 2021 113.90 114.18 113.87 114.17 8,412,730 +0.47(+0.41%)
May 19, 2021 114.02 114.25 113.59 113.70 13,156,480 -0.34(-0.30%)
May 18, 2021 114.03 114.09 113.92 114.04 4,319,572 +0.00(+0.00%)
May 17, 2021 114.07 114.12 113.99 114.04 6,711,083 -0.11(-0.10%)
May 14, 2021 114.07 114.19 113.95 114.15 7,943,417 +0.25(+0.22%)
May 13, 2021 113.66 113.94 113.59 113.90 8,242,729 +0.38(+0.33%)
May 12, 2021 113.65 113.73 113.47 113.52 14,509,810 -0.55(-0.48%)
May 11, 2021 114.09 114.17 114.02 114.07 6,591,285 -0.19(-0.17%)
May 10, 2021 114.54 114.63 114.21 114.26 5,906,240 -0.23(-0.20%)
May 07, 2021 114.72 114.95 114.39 114.49 12,234,924 +0.04(+0.03%)
May 06, 2021 114.32 114.58 114.30 114.45 6,546,233 +0.05(+0.04%)
May 05, 2021 114.14 114.43 114.14 114.40 6,810,043 +0.14(+0.12%)
May 04, 2021 114.34 114.56 114.20 114.26 11,171,037 +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.