Skip to main content

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

97.11 UNCHANGED
Streaming Delayed Price Updated: 1:15 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 103.61 103.98 103.54 103.94 6,308,317 +0.69(+0.67%)
May 30, 2019 102.94 103.30 102.81 103.26 3,626,501 +0.37(+0.36%)
May 29, 2019 103.16 103.30 102.86 102.88 5,502,783 -0.04(-0.04%)
May 28, 2019 102.71 102.92 102.63 102.92 7,375,337 +0.45(+0.44%)
May 24, 2019 102.44 102.47 102.34 102.47 2,538,478 -0.03(-0.03%)
May 23, 2019 102.13 102.65 102.13 102.50 6,480,038 +0.62(+0.61%)
May 22, 2019 101.74 101.93 101.71 101.88 3,732,148 +0.31(+0.30%)
May 21, 2019 101.62 101.66 101.49 101.58 2,803,156 -0.11(-0.11%)
May 20, 2019 101.88 101.97 101.67 101.69 2,556,140 -0.17(-0.17%)
May 17, 2019 102.03 102.03 101.75 101.86 2,230,113 +0.05(+0.05%)
May 16, 2019 101.79 101.85 101.69 101.81 4,084,652 -0.20(-0.20%)
May 15, 2019 102.06 102.09 101.87 102.02 5,775,713 +0.33(+0.32%)
May 14, 2019 101.71 101.75 101.58 101.69 2,696,155 -0.10(-0.09%)
May 13, 2019 101.71 101.87 101.66 101.79 5,923,524 +0.51(+0.50%)
May 10, 2019 101.39 101.56 101.21 101.28 2,991,751 -0.07(-0.07%)
May 09, 2019 101.45 101.58 101.20 101.35 4,426,027 +0.27(+0.26%)
May 08, 2019 101.37 101.40 101.03 101.08 4,428,557 -0.19(-0.19%)
May 07, 2019 101.17 101.35 101.13 101.27 4,155,351 +0.60(+0.60%)
May 06, 2019 101.05 101.09 100.67 100.67 3,531,112 +0.00(+0.00%)
May 03, 2019 100.65 100.80 100.62 100.67 2,750,655 +0.13(+0.13%)
May 02, 2019 100.72 100.75 100.47 100.54 3,275,550 -0.29(-0.28%)
May 01, 2019 100.88 101.27 100.74 100.82 7,199,062 -0.05(-0.05%)
Apr 30, 2019 100.61 100.90 100.60 100.87 3,802,625 +0.20(+0.20%)
Apr 29, 2019 100.70 100.74 100.59 100.67 2,850,443 -0.21(-0.21%)
Apr 26, 2019 100.94 100.95 100.82 100.88 2,263,763 +0.27(+0.27%)
Apr 25, 2019 100.71 100.76 100.57 100.61 1,530,355 -0.12(-0.12%)
Apr 24, 2019 100.64 100.74 100.62 100.73 3,429,671 +0.38(+0.38%)
Apr 23, 2019 100.32 100.38 100.28 100.35 2,584,876 +0.18(+0.18%)
Apr 22, 2019 100.26 100.27 100.12 100.17 3,811,095 -0.14(-0.14%)
Apr 18, 2019 100.33 100.44 100.29 100.32 5,137,196 +0.24(+0.24%)
Apr 17, 2019 100.01 100.18 100.01 100.08 2,466,022 +0.02(+0.02%)
Apr 16, 2019 100.19 100.24 100.04 100.06 5,253,251 -0.34(-0.34%)
Apr 15, 2019 100.29 100.41 100.29 100.40 2,530,997 +0.13(+0.13%)
Apr 12, 2019 100.38 100.44 100.27 100.27 6,332,910 -0.47(-0.46%)
Apr 11, 2019 100.80 100.83 100.70 100.73 1,624,744 -0.23(-0.23%)
Apr 10, 2019 100.89 101.03 100.87 100.96 2,162,520 +0.24(+0.24%)
Apr 09, 2019 100.79 100.85 100.70 100.72 3,370,801 +0.15(+0.15%)
Apr 08, 2019 100.69 100.72 100.54 100.57 3,770,656 -0.13(-0.13%)
Apr 05, 2019 100.58 100.77 100.57 100.71 1,837,195 +0.05(+0.05%)
Apr 04, 2019 100.59 100.70 100.53 100.66 2,408,128 +0.11(+0.10%)
Apr 03, 2019 100.55 100.66 100.50 100.55 5,467,020 -0.31(-0.31%)
Apr 02, 2019 100.79 100.89 100.74 100.87 7,683,690 +0.17(+0.17%)
Apr 01, 2019 101.06 101.09 100.66 100.70 9,900,837 -0.70(-0.69%)
Mar 29, 2019 101.20 101.40 101.17 101.39 2,891,937 -0.16(-0.16%)
Mar 28, 2019 101.52 101.62 101.38 101.56 3,965,955 +0.01(+0.01%)
Mar 27, 2019 101.53 101.78 101.47 101.55 3,740,943 +0.30(+0.29%)
Mar 26, 2019 101.13 101.41 101.08 101.25 7,873,096 -0.09(-0.08%)
Mar 25, 2019 101.08 101.57 101.00 101.34 8,236,166 +0.26(+0.25%)
Mar 22, 2019 100.84 101.24 100.80 101.08 4,967,496 +0.74(+0.74%)
Mar 21, 2019 100.50 100.52 100.27 100.34 4,874,606 -0.05(-0.05%)
Mar 20, 2019 99.84 100.42 99.82 100.39 8,481,183 +0.69(+0.70%)
Mar 19, 2019 99.60 99.80 99.57 99.69 2,249,250 -0.07(-0.07%)
Mar 18, 2019 99.80 99.88 99.75 99.76 4,382,986 -0.13(-0.13%)
Mar 15, 2019 99.88 99.97 99.78 99.89 8,252,789 +0.31(+0.32%)
Mar 14, 2019 99.67 99.71 99.47 99.58 2,645,528 -0.14(-0.14%)
Mar 13, 2019 99.65 99.75 99.62 99.72 1,804,217 -0.04(-0.04%)
Mar 12, 2019 99.56 99.81 99.52 99.76 5,199,973 +0.28(+0.28%)
Mar 11, 2019 99.55 99.55 99.40 99.48 4,896,318 -0.08(-0.08%)
Mar 08, 2019 99.51 99.64 99.41 99.56 5,483,098 +0.14(+0.14%)
Mar 07, 2019 99.27 99.49 99.26 99.42 5,073,818 +0.33(+0.34%)
Mar 06, 2019 98.85 99.13 98.85 99.08 2,526,563 +0.28(+0.28%)
Mar 05, 2019 98.64 98.82 98.57 98.81 2,222,111 +0.06(+0.06%)
Mar 04, 2019 98.60 98.81 98.53 98.75 3,689,055 +0.30(+0.31%)
Mar 01, 2019 98.61 98.71 98.45 98.45 9,471,465 -0.32(-0.33%)
Feb 28, 2019 98.99 99.00 98.72 98.77 5,217,475 -0.26(-0.26%)
Feb 27, 2019 99.21 99.22 98.95 99.03 2,667,390 -0.35(-0.35%)
Feb 26, 2019 99.38 99.42 99.24 99.38 2,790,834 +0.29(+0.30%)
Feb 25, 2019 99.08 99.14 99.01 99.08 3,003,625 -0.15(-0.15%)
Feb 22, 2019 99.14 99.35 99.10 99.24 3,532,120 +0.29(+0.30%)
Feb 21, 2019 98.95 98.99 98.88 98.94 4,363,982 -0.29(-0.30%)
Feb 20, 2019 99.26 99.33 99.16 99.24 5,007,893 -0.02(-0.02%)
Feb 19, 2019 99.26 99.33 99.19 99.26 9,019,901 +0.17(+0.17%)
Feb 15, 2019 99.00 99.11 98.99 99.08 7,250,702 -0.09(-0.10%)
Feb 14, 2019 99.25 99.25 99.06 99.18 11,139,903 +0.46(+0.47%)
Feb 13, 2019 98.73 98.83 98.67 98.71 3,976,017 -0.25(-0.25%)
Feb 12, 2019 99.03 99.04 98.87 98.96 3,483,954 -0.13(-0.13%)
Feb 11, 2019 99.09 99.18 99.02 99.09 2,779,730 -0.15(-0.15%)
Feb 08, 2019 99.26 99.36 99.23 99.25 2,743,375 +0.13(+0.13%)
Feb 07, 2019 99.07 99.19 99.00 99.11 7,312,334 +0.32(+0.33%)
Feb 06, 2019 98.93 98.94 98.73 98.79 3,678,383 +0.08(+0.08%)
Feb 05, 2019 98.67 98.84 98.66 98.71 3,511,138 +0.17(+0.17%)
Feb 04, 2019 98.64 98.64 98.49 98.54 7,677,176 -0.22(-0.22%)
Feb 01, 2019 99.11 99.13 98.75 98.76 9,688,719 -0.53(-0.53%)
Jan 31, 2019 99.07 99.34 99.04 99.29 10,780,727 +0.45(+0.46%)
Jan 30, 2019 98.51 98.87 98.42 98.84 6,114,028 +0.23(+0.23%)
Jan 29, 2019 98.40 98.61 98.39 98.61 2,996,287 +0.28(+0.29%)
Jan 28, 2019 98.26 98.44 98.26 98.33 3,291,412 +0.03(+0.03%)
Jan 25, 2019 98.36 98.40 98.20 98.30 2,918,779 -0.23(-0.23%)
Jan 24, 2019 98.52 98.63 98.43 98.53 6,370,023 +0.31(+0.32%)
Jan 23, 2019 98.09 98.32 98.06 98.21 3,704,661 -0.05(-0.05%)
Jan 22, 2019 98.19 98.37 98.15 98.26 6,141,570 +0.34(+0.35%)
Jan 18, 2019 98.09 98.19 97.84 97.92 6,989,840 -0.31(-0.32%)
Jan 17, 2019 98.37 98.41 98.15 98.23 5,627,838 -0.18(-0.18%)
Jan 16, 2019 98.36 98.46 98.28 98.41 5,092,040 -0.06(-0.06%)
Jan 15, 2019 98.73 98.73 98.43 98.47 4,381,442 -0.09(-0.10%)
Jan 14, 2019 98.66 98.73 98.51 98.56 3,264,019 -0.06(-0.06%)
Jan 11, 2019 98.59 98.71 98.53 98.62 4,040,956 +0.29(+0.30%)
Jan 10, 2019 98.53 98.59 98.26 98.33 15,223,956 -0.05(-0.05%)
Jan 09, 2019 98.31 98.45 98.24 98.37 3,431,438 +0.06(+0.06%)
Jan 08, 2019 98.46 98.55 98.32 98.32 7,266,589 -0.25(-0.25%)
Jan 07, 2019 98.95 99.00 98.53 98.56 5,766,363 -0.27(-0.28%)
Jan 04, 2019 98.98 99.02 98.72 98.84 6,988,995 -0.80(-0.81%)
Jan 03, 2019 98.90 99.70 98.88 99.64 11,214,042 +0.79(+0.79%)
Jan 02, 2019 98.75 98.87 98.63 98.86 19,719,028 +0.21(+0.21%)
Dec 31, 2018 98.17 99.08 98.11 98.65 7,634,056 +0.37(+0.38%)
Dec 28, 2018 97.91 98.29 97.88 98.28 4,798,193 +0.53(+0.54%)
Dec 27, 2018 97.92 98.11 97.73 97.75 4,861,029 +0.25(+0.25%)
Dec 26, 2018 97.96 98.10 97.47 97.50 5,785,948 -0.46(-0.47%)
Dec 24, 2018 97.87 97.98 97.76 97.97 6,731,477 +0.25(+0.25%)
Dec 21, 2018 97.70 97.73 97.57 97.72 5,195,349 +0.09(+0.09%)
Dec 20, 2018 97.94 97.95 97.60 97.64 9,765,350 -0.12(-0.13%)
Dec 19, 2018 97.52 97.97 97.31 97.76 8,144,713 +0.34(+0.35%)
Dec 18, 2018 97.28 97.47 97.21 97.42 4,712,387 +0.24(+0.25%)
Dec 17, 2018 96.99 97.25 96.98 97.18 8,072,776 +0.28(+0.29%)
Dec 14, 2018 96.91 97.04 96.85 96.90 3,736,236 +0.15(+0.16%)
Dec 13, 2018 96.80 96.84 96.68 96.74 4,356,626 +0.06(+0.06%)
Dec 12, 2018 96.79 96.84 96.66 96.69 3,945,032 -0.26(-0.27%)
Dec 11, 2018 96.97 97.17 96.84 96.95 5,599,314 -0.25(-0.25%)
Dec 10, 2018 97.16 97.35 97.04 97.20 9,574,446 +0.06(+0.06%)
Dec 07, 2018 96.83 97.17 96.71 97.14 7,746,929 +0.28(+0.29%)
Dec 06, 2018 96.98 97.28 96.84 96.86 9,981,113 +0.25(+0.25%)
Dec 04, 2018 96.34 96.80 96.31 96.61 8,201,640 +0.44(+0.46%)
Dec 03, 2018 95.84 96.17 95.80 96.17 6,355,924 +0.21(+0.22%)
Nov 30, 2018 95.91 96.00 95.85 95.96 3,255,821 +0.19(+0.20%)
Nov 29, 2018 95.78 95.91 95.66 95.77 4,574,676 +0.25(+0.26%)
Nov 28, 2018 95.46 95.65 95.38 95.52 3,799,847 -0.01(-0.01%)
Nov 27, 2018 95.41 95.60 95.40 95.53 2,476,012 +0.09(+0.10%)
Nov 26, 2018 95.40 95.44 95.34 95.44 2,487,921 -0.08(-0.08%)
Nov 23, 2018 95.66 95.66 95.52 95.52 563,425 +0.06(+0.06%)
Nov 21, 2018 95.46 95.46 95.46 0 -0.02(-0.02%)
Nov 20, 2018 95.52 95.62 95.44 95.48 3,869,971 -0.02(-0.02%)
Nov 19, 2018 95.28 95.52 95.28 95.50 3,656,996 +0.14(+0.15%)
Nov 16, 2018 95.28 95.39 95.20 95.36 7,665,011 +0.29(+0.31%)
Nov 15, 2018 95.23 95.28 94.95 95.06 2,780,274 +0.07(+0.07%)
Nov 14, 2018 94.69 95.19 94.65 95.00 4,907,090 +0.20(+0.21%)
Nov 13, 2018 94.68 94.82 94.61 94.80 3,463,085 +0.08(+0.08%)
Nov 12, 2018 94.64 94.76 94.59 94.72 3,929,697 +0.28(+0.30%)
Nov 09, 2018 94.21 94.49 94.20 94.44 2,940,803 +0.37(+0.39%)
Nov 08, 2018 94.28 94.30 94.04 94.07 2,321,691 -0.13(-0.14%)
Nov 07, 2018 94.37 94.44 94.19 94.20 3,497,685 +0.00(+0.00%)
Nov 06, 2018 94.37 94.37 94.20 94.20 2,605,780 -0.10(-0.11%)
Nov 05, 2018 94.43 94.47 94.31 94.31 2,595,096 +0.06(+0.06%)
Nov 02, 2018 94.55 94.58 94.21 94.25 5,569,452 -0.53(-0.56%)
Nov 01, 2018 94.62 94.82 94.59 94.78 5,127,597 +0.08(+0.09%)
Oct 31, 2018 94.65 94.77 94.60 94.70 4,205,814 -0.24(-0.25%)
Oct 30, 2018 94.96 95.08 94.89 94.93 6,108,385 -0.21(-0.22%)
Oct 29, 2018 95.03 95.24 94.88 95.14 4,004,048 -0.01(-0.01%)
Oct 26, 2018 95.08 95.30 95.06 95.15 4,486,387 +0.42(+0.45%)
Oct 25, 2018 94.78 94.85 94.64 94.73 3,783,056 -0.23(-0.24%)
Oct 24, 2018 94.71 94.98 94.64 94.95 5,188,416 +0.51(+0.54%)
Oct 23, 2018 94.69 94.82 94.40 94.44 4,698,354 +0.24(+0.26%)
Oct 22, 2018 94.28 94.32 94.19 94.20 1,796,490 +0.02(+0.02%)
Oct 19, 2018 94.28 94.30 94.11 94.18 5,880,125 -0.11(-0.12%)
Oct 18, 2018 94.08 94.45 94.03 94.29 2,750,555 +0.17(+0.18%)
Oct 17, 2018 94.38 94.47 94.12 94.12 3,546,200 -0.27(-0.29%)
Oct 16, 2018 94.33 94.41 94.27 94.40 2,874,468 -0.01(-0.01%)
Oct 15, 2018 94.44 94.49 94.32 94.41 1,977,047 +0.06(+0.06%)
Oct 12, 2018 94.35 94.58 94.30 94.35 2,814,581 -0.11(-0.12%)
Oct 11, 2018 94.28 94.60 94.17 94.46 6,187,997 +0.39(+0.41%)
Oct 10, 2018 93.81 94.11 93.77 94.08 3,190,896 +0.05(+0.05%)
Oct 09, 2018 93.88 94.03 93.85 94.03 3,259,175 +0.18(+0.19%)
Oct 08, 2018 93.91 93.95 93.83 93.85 2,070,395 +0.04(+0.04%)
Oct 05, 2018 93.91 93.99 93.70 93.81 6,033,933 -0.23(-0.24%)
Oct 04, 2018 94.06 94.20 93.97 94.04 6,832,057 -0.24(-0.26%)
Oct 03, 2018 94.81 94.82 94.16 94.28 7,028,906 -0.71(-0.74%)
Oct 02, 2018 94.89 95.06 94.89 94.99 3,098,488 +0.24(+0.26%)
Oct 01, 2018 94.86 94.92 94.75 94.75 6,811,393 -0.24(-0.25%)
Sep 28, 2018 95.10 95.10 94.95 94.99 4,186,903 +0.05(+0.05%)
Sep 27, 2018 94.87 94.97 94.81 94.94 6,755,661 +0.00(+0.00%)
Sep 26, 2018 94.72 94.96 94.68 94.94 2,665,835 +0.31(+0.33%)
Sep 25, 2018 94.61 94.65 94.53 94.63 3,066,102 -0.09(-0.10%)
Sep 24, 2018 94.69 94.84 94.68 94.72 2,545,422 -0.10(-0.11%)
Sep 21, 2018 94.73 94.88 94.73 94.83 1,090,980 +0.04(+0.04%)
Sep 20, 2018 94.67 94.88 94.64 94.79 3,167,351 +0.01(+0.01%)
Sep 19, 2018 94.88 94.89 94.64 94.78 5,874,956 -0.16(-0.17%)
Sep 18, 2018 95.21 95.22 94.91 94.94 5,296,580 -0.39(-0.41%)
Sep 17, 2018 95.21 95.37 95.18 95.33 4,056,288 +0.02(+0.02%)
Sep 14, 2018 95.31 95.41 95.26 95.32 3,993,907 -0.18(-0.19%)
Sep 13, 2018 95.63 95.63 95.47 95.49 1,365,015 -0.01(-0.01%)
Sep 12, 2018 95.54 95.59 95.50 95.50 1,489,996 +0.11(+0.12%)
Sep 11, 2018 95.55 95.58 95.39 95.39 3,579,299 -0.35(-0.36%)
Sep 10, 2018 95.66 95.78 95.66 95.74 3,313,481 +0.06(+0.06%)
Sep 07, 2018 95.78 95.80 95.64 95.68 4,691,653 -0.43(-0.45%)
Sep 06, 2018 95.97 96.19 95.96 96.11 1,764,565 +0.20(+0.21%)
Sep 05, 2018 95.91 95.98 95.81 95.92 1,419,043 -0.01(-0.01%)
Sep 04, 2018 96.01 96.07 95.87 95.93 3,642,145 -0.22(-0.23%)
Aug 31, 2018 96.15 96.15 96.15 0 +0.02(+0.02%)
Aug 30, 2018 96.08 96.21 96.04 96.13 2,967,898 +0.18(+0.19%)
Aug 29, 2018 96.00 96.01 95.85 95.95 1,515,896 -0.03(-0.03%)
Aug 28, 2018 96.02 96.06 95.93 95.98 1,608,032 -0.22(-0.22%)
Aug 27, 2018 96.28 96.30 96.17 96.19 1,976,757 -0.22(-0.22%)
Aug 24, 2018 96.21 96.43 96.17 96.41 1,383,781 +0.03(+0.03%)
Aug 23, 2018 96.43 96.46 96.35 96.38 929,610 -0.01(-0.01%)
Aug 22, 2018 96.47 96.47 96.30 96.39 2,557,920 +0.18(+0.19%)
Aug 21, 2018 96.26 96.26 96.15 96.21 2,685,889 -0.13(-0.14%)
Aug 20, 2018 96.23 96.38 96.21 96.34 3,096,113 +0.30(+0.31%)
Aug 17, 2018 96.09 96.17 95.95 96.04 3,247,927 +0.04(+0.04%)
Aug 16, 2018 96.05 96.06 95.84 96.00 2,768,878 -0.03(-0.03%)
Aug 15, 2018 96.00 96.21 95.98 96.03 5,134,231 +0.23(+0.24%)
Aug 14, 2018 95.87 95.88 95.75 95.80 2,654,860 -0.09(-0.10%)
Aug 13, 2018 95.86 96.00 95.79 95.89 1,883,323 -0.03(-0.03%)
Aug 10, 2018 95.76 96.04 95.73 95.92 4,618,795 +0.41(+0.43%)
Aug 09, 2018 95.40 95.51 95.38 95.51 4,608,345 +0.26(+0.28%)
Aug 08, 2018 95.19 95.30 95.18 95.25 2,967,393 +0.08(+0.09%)
Aug 07, 2018 95.30 95.30 95.14 95.16 2,328,061 -0.20(-0.21%)
Aug 06, 2018 95.38 95.53 95.35 95.36 4,127,230 +0.05(+0.05%)
Aug 03, 2018 95.14 95.33 95.13 95.31 2,320,923 +0.24(+0.26%)
Aug 02, 2018 95.02 95.09 94.94 95.07 3,597,408 +0.11(+0.12%)
Aug 01, 2018 94.88 95.02 94.81 94.96 5,727,625 -0.23(-0.24%)
Jul 31, 2018 95.20 95.23 95.11 95.18 3,265,310 +0.13(+0.14%)
Jul 30, 2018 94.98 95.16 94.97 95.05 4,098,460 -0.12(-0.13%)
Jul 27, 2018 95.24 95.24 95.09 95.17 1,534,501 +0.15(+0.16%)
Jul 26, 2018 95.22 95.26 95.00 95.02 2,778,371 -0.10(-0.11%)
Jul 25, 2018 95.37 95.07 95.12 2,575,987 -0.07(-0.07%)
Jul 24, 2018 95.11 95.23 95.04 95.19 3,522,229 +0.07(+0.07%)
Jul 23, 2018 95.48 95.49 95.11 95.12 5,652,185 -0.47(-0.49%)
Jul 20, 2018 95.82 95.82 95.55 95.59 3,596,362 -0.34(-0.35%)
Jul 19, 2018 95.73 96.01 95.71 95.93 4,493,066 +0.26(+0.27%)
Jul 18, 2018 95.79 95.81 95.64 95.67 1,449,250 -0.07(-0.08%)
Jul 17, 2018 95.85 95.85 95.71 95.74 1,106,445 -0.06(-0.06%)
Jul 16, 2018 95.75 95.83 95.62 95.80 1,906,247 -0.16(-0.17%)
Jul 13, 2018 95.98 95.96 3,093,036 +0.16(+0.17%)
Jul 12, 2018 95.71 95.83 95.69 95.80 1,482,030 -0.04(-0.04%)
Jul 11, 2018 95.82 95.86 95.69 95.83 2,351,149 +0.20(+0.21%)
Jul 10, 2018 95.62 95.72 95.58 95.64 4,770,379 -0.07(-0.08%)
Jul 09, 2018 95.73 95.80 95.70 95.71 2,415,393 -0.24(-0.25%)
Jul 06, 2018 95.98 96.05 95.88 95.96 3,428,958 +0.08(+0.09%)
Jul 05, 2018 95.98 95.82 95.87 1,799,210 +0.01(+0.01%)
Jul 03, 2018 95.86 95.86 95.86 0 +0.24(+0.25%)
Jul 02, 2018 95.78 95.81 95.59 95.62 4,182,714 -0.07(-0.07%)
Jun 29, 2018 95.75 95.84 95.68 95.69 2,915,310 -0.07(-0.08%)
Jun 28, 2018 95.84 95.87 95.69 95.76 3,969,932 -0.09(-0.10%)
Jun 27, 2018 95.73 95.89 95.66 95.85 3,261,296 +0.36(+0.38%)
Jun 26, 2018 95.46 95.55 95.40 95.49 4,149,431 +0.05(+0.05%)
Jun 25, 2018 95.41 95.58 95.41 95.44 8,689,732 +0.13(+0.14%)
Jun 22, 2018 95.17 95.36 95.16 95.31 2,474,679 +0.02(+0.02%)
Jun 21, 2018 95.19 95.37 95.19 95.29 2,871,642 +0.25(+0.27%)
Jun 20, 2018 95.31 95.33 95.03 95.04 3,277,126 -0.30(-0.32%)
Jun 19, 2018 95.38 95.47 95.29 95.34 4,470,515 +0.25(+0.26%)
Jun 18, 2018 95.17 95.19 95.02 95.10 4,929,226 +0.05(+0.05%)
Jun 15, 2018 95.30 95.02 95.05 6,242,065 +0.07(+0.08%)
Jun 14, 2018 94.85 94.99 94.78 94.98 3,885,043 +0.30(+0.32%)
Jun 13, 2018 94.82 94.88 94.43 94.68 3,529,651 -0.11(-0.12%)
Jun 12, 2018 94.71 94.84 94.70 94.79 1,783,581 -0.06(-0.06%)
Jun 11, 2018 94.77 94.87 94.75 94.85 2,009,550 -0.09(-0.10%)
Jun 08, 2018 94.97 95.08 94.91 94.94 7,866,487 -0.13(-0.14%)
Jun 07, 2018 94.67 95.33 94.64 95.07 4,714,201 +0.40(+0.42%)
Jun 06, 2018 94.80 94.82 94.61 94.67 4,189,388 -0.38(-0.40%)
Jun 05, 2018 95.06 95.18 94.95 95.05 4,612,671 +0.24(+0.26%)
Jun 04, 2018 95.04 95.05 94.81 94.81 3,355,193 -0.34(-0.35%)
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.