Skip to main content

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

94.64 -0.11 (-0.12%)
Streaming Delayed Price Updated: 2:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 95.05 95.50 94.92 95.35 11,124,859 +0.36(+0.38%)
May 30, 2023 94.54 94.99 94.46 94.99 8,106,982 +0.74(+0.78%)
May 26, 2023 93.93 94.26 93.73 94.26 7,619,142 +0.18(+0.19%)
May 25, 2023 94.50 94.58 94.00 94.08 11,978,234 -0.59(-0.63%)
May 24, 2023 95.02 95.07 94.62 94.67 7,625,922 -0.24(-0.26%)
May 23, 2023 94.62 95.03 94.55 94.92 8,498,784 +0.16(+0.16%)
May 22, 2023 94.96 95.19 94.71 94.76 7,234,301 -0.18(-0.18%)
May 19, 2023 94.96 95.39 94.77 94.94 13,290,226 -0.36(-0.38%)
May 18, 2023 95.54 95.55 95.26 95.30 9,717,011 -0.59(-0.62%)
May 17, 2023 96.26 96.29 95.77 95.89 5,700,920 -0.31(-0.32%)
May 16, 2023 96.13 96.26 95.93 96.20 7,398,359 -0.31(-0.32%)
May 15, 2023 96.45 96.51 96.38 96.51 4,585,606 -0.21(-0.22%)
May 12, 2023 97.23 97.31 96.70 96.73 5,252,242 -0.58(-0.60%)
May 11, 2023 97.52 97.64 97.20 97.31 6,149,326 +0.36(+0.37%)
May 10, 2023 96.67 97.03 96.66 96.95 10,212,573 +0.72(+0.75%)
May 09, 2023 96.34 96.43 96.28 96.23 7,524,883 -0.12(-0.12%)
May 08, 2023 96.34 96.55 96.30 96.35 7,221,779 -0.59(-0.61%)
May 05, 2023 96.90 96.98 96.70 96.94 11,573,746 -0.53(-0.54%)
May 04, 2023 97.22 98.02 97.20 97.46 12,354,930 -0.02(-0.02%)
May 03, 2023 97.11 97.51 96.94 97.48 9,805,365 +0.63(+0.65%)
May 02, 2023 95.94 96.88 95.88 96.85 8,783,039 +1.24(+1.30%)
May 01, 2023 96.38 96.43 95.48 95.61 17,937,038 -1.14(-1.18%)
Apr 28, 2023 96.61 96.76 96.40 96.75 9,403,262 +0.72(+0.75%)
Apr 27, 2023 96.26 96.31 95.92 96.03 5,221,968 -0.63(-0.65%)
Apr 26, 2023 97.02 97.13 96.51 96.66 6,085,048 -0.38(-0.39%)
Apr 25, 2023 96.63 97.08 96.61 97.04 13,480,141 +0.95(+0.99%)
Apr 24, 2023 95.88 96.11 95.81 96.09 5,302,395 +0.47(+0.49%)
Apr 21, 2023 96.06 96.13 95.54 95.62 6,131,631 -0.23(-0.24%)
Apr 20, 2023 95.82 95.93 95.73 95.85 4,750,098 +0.55(+0.58%)
Apr 19, 2023 95.28 95.37 95.05 95.30 4,791,596 -0.20(-0.21%)
Apr 18, 2023 95.38 95.72 95.36 95.50 5,217,523 +0.16(+0.16%)
Apr 17, 2023 95.59 95.65 95.32 95.35 5,856,229 -0.61(-0.64%)
Apr 14, 2023 96.12 96.13 95.83 95.96 5,121,791 -0.48(-0.49%)
Apr 13, 2023 96.91 97.07 96.36 96.44 41,087,588 -0.32(-0.33%)
Apr 12, 2023 96.92 96.96 96.32 96.76 6,037,826 +0.28(+0.29%)
Apr 11, 2023 96.59 96.60 96.25 96.47 5,627,372 -0.04(-0.04%)
Apr 10, 2023 96.71 96.77 96.40 96.51 6,211,492 -0.96(-0.99%)
Apr 06, 2023 97.48 97.71 97.45 97.47 4,396,230 +0.03(+0.03%)
Apr 05, 2023 97.40 97.75 97.30 97.44 6,450,046 +0.41(+0.42%)
Apr 04, 2023 96.01 97.14 95.99 97.04 6,971,802 +0.62(+0.64%)
Apr 03, 2023 95.85 96.58 95.78 96.42 7,449,517 +0.45(+0.47%)
Mar 31, 2023 95.60 96.03 95.44 95.96 6,538,218 +0.52(+0.55%)
Mar 30, 2023 95.21 95.53 95.18 95.44 4,294,273 +0.15(+0.15%)
Mar 29, 2023 95.10 95.48 95.06 95.30 13,845,566 -0.16(-0.17%)
Mar 28, 2023 95.32 95.60 95.23 95.46 13,893,134 -0.06(-0.06%)
Mar 27, 2023 95.79 95.98 95.48 95.52 8,556,794 -1.19(-1.23%)
Mar 24, 2023 97.24 97.38 96.58 96.71 12,535,077 +0.03(+0.03%)
Mar 23, 2023 95.97 96.76 95.83 96.68 7,352,928 +0.55(+0.57%)
Mar 22, 2023 94.72 96.21 94.64 96.13 11,057,197 +1.25(+1.32%)
Mar 21, 2023 95.05 95.32 94.74 94.88 10,175,612 -0.83(-0.87%)
Mar 20, 2023 96.25 96.26 95.49 95.71 8,244,951 -0.39(-0.40%)
Mar 17, 2023 95.71 96.45 95.63 96.10 12,698,139 +1.12(+1.18%)
Mar 16, 2023 96.36 96.58 94.86 94.98 14,711,629 -0.86(-0.90%)
Mar 15, 2023 96.09 96.60 95.38 95.84 26,128,744 +1.37(+1.44%)
Mar 14, 2023 94.97 95.05 94.28 94.47 59,580,396 -0.90(-0.94%)
Mar 13, 2023 95.80 96.25 95.02 95.37 24,718,448 +1.14(+1.21%)
Mar 10, 2023 93.73 94.31 93.59 94.23 11,404,384 +1.70(+1.84%)
Mar 09, 2023 92.11 92.67 92.05 92.53 12,909,864 +0.57(+0.62%)
Mar 08, 2023 92.34 92.52 91.84 91.96 5,333,282 -0.03(-0.03%)
Mar 07, 2023 92.14 92.26 91.76 91.98 5,219,460 +0.01(+0.01%)
Mar 06, 2023 92.35 92.38 91.91 91.98 3,890,267 -0.16(-0.18%)
Mar 03, 2023 91.89 92.14 91.62 92.14 5,884,356 +0.74(+0.80%)
Mar 02, 2023 91.29 91.48 91.21 91.40 13,378,801 -0.38(-0.41%)
Mar 01, 2023 92.11 92.27 91.73 91.78 8,601,748 -0.74(-0.80%)
Feb 28, 2023 92.10 92.55 91.98 92.52 4,854,136 +0.14(+0.16%)
Feb 27, 2023 92.42 92.52 92.22 92.38 3,822,483 +0.28(+0.30%)
Feb 24, 2023 92.07 92.22 91.89 92.10 11,133,722 -0.56(-0.60%)
Feb 23, 2023 92.33 92.75 92.28 92.66 7,306,894 +0.36(+0.39%)
Feb 22, 2023 92.41 92.57 92.25 92.30 31,191,380 +0.16(+0.18%)
Feb 21, 2023 92.51 92.59 92.11 92.13 11,780,074 -1.01(-1.09%)
Feb 17, 2023 92.69 93.17 92.66 93.15 4,699,456 +0.26(+0.28%)
Feb 16, 2023 92.98 93.17 92.80 92.89 31,824,508 -0.31(-0.33%)
Feb 15, 2023 93.31 93.52 93.07 93.20 5,138,465 -0.28(-0.30%)
Feb 14, 2023 93.61 93.83 93.23 93.48 7,383,282 -0.43(-0.45%)
Feb 13, 2023 93.69 93.95 93.67 93.90 17,866,320 +0.22(+0.24%)
Feb 10, 2023 94.06 94.09 93.61 93.68 5,475,245 -0.45(-0.48%)
Feb 09, 2023 94.80 94.82 94.03 94.13 7,677,012 -0.43(-0.45%)
Feb 08, 2023 94.31 94.57 94.11 94.56 6,352,459 +0.35(+0.37%)
Feb 07, 2023 94.35 94.81 94.16 94.21 5,876,333 -0.23(-0.25%)
Feb 06, 2023 94.59 94.72 94.40 94.44 5,692,973 -0.82(-0.86%)
Feb 03, 2023 95.47 95.65 95.14 95.27 5,451,380 -1.03(-1.07%)
Feb 02, 2023 96.64 96.82 96.27 96.30 6,026,822 -0.04(-0.04%)
Feb 01, 2023 95.84 96.40 95.49 96.34 20,876,932 +0.69(+0.72%)
Jan 31, 2023 95.60 95.69 95.20 95.65 5,037,230 +0.48(+0.51%)
Jan 30, 2023 95.20 95.40 95.12 95.17 2,680,815 -0.30(-0.31%)
Jan 27, 2023 95.25 96.30 95.23 95.47 6,555,907 -0.14(-0.15%)
Jan 26, 2023 95.77 95.95 95.48 95.61 2,982,394 -0.35(-0.36%)
Jan 25, 2023 95.92 96.15 95.65 95.96 3,032,658 +0.11(+0.11%)
Jan 24, 2023 95.43 95.87 95.11 95.85 3,672,088 +0.55(+0.58%)
Jan 23, 2023 95.29 95.58 95.26 95.30 4,496,300 -0.31(-0.32%)
Jan 20, 2023 95.76 95.88 95.50 95.61 9,151,099 -0.64(-0.66%)
Jan 19, 2023 96.24 96.39 96.05 96.25 4,428,043 -0.18(-0.19%)
Jan 18, 2023 96.29 96.47 95.98 96.43 8,221,403 +1.29(+1.36%)
Jan 17, 2023 95.12 95.47 95.10 95.14 3,847,021 -0.30(-0.31%)
Jan 13, 2023 95.70 95.93 95.31 95.44 5,781,191 -0.51(-0.53%)
Jan 12, 2023 95.41 95.95 94.95 95.95 5,982,717 +0.85(+0.89%)
Jan 11, 2023 94.77 95.12 94.71 95.10 7,383,357 +0.61(+0.64%)
Jan 10, 2023 94.69 94.80 94.31 94.49 4,176,839 -0.60(-0.63%)
Jan 09, 2023 94.73 95.26 94.68 95.09 5,172,673 +0.24(+0.25%)
Jan 06, 2023 93.68 94.90 93.60 94.85 7,061,246 +1.21(+1.29%)
Jan 05, 2023 93.23 93.73 93.10 93.64 3,296,186 -0.13(-0.14%)
Jan 04, 2023 93.85 93.92 93.51 93.78 8,090,443 +0.71(+0.77%)
Jan 03, 2023 93.43 93.51 92.88 93.07 7,061,799 +0.72(+0.78%)
Dec 30, 2022 92.42 92.81 92.18 92.34 5,231,517 -0.39(-0.42%)
Dec 29, 2022 92.53 92.81 92.47 92.73 4,171,487 +0.45(+0.49%)
Dec 28, 2022 92.63 92.71 92.26 92.28 3,278,983 -0.22(-0.24%)
Dec 27, 2022 92.77 92.95 92.46 92.50 4,958,756 -0.78(-0.84%)
Dec 23, 2022 93.26 93.47 93.22 93.28 3,282,732 -0.42(-0.45%)
Dec 22, 2022 93.75 93.98 93.65 93.70 2,222,900 -0.03(-0.03%)
Dec 21, 2022 94.00 94.04 93.60 93.73 4,570,701 +0.12(+0.12%)
Dec 20, 2022 93.60 93.82 93.51 93.62 4,356,127 -0.68(-0.73%)
Dec 19, 2022 94.53 94.54 94.22 94.30 4,098,137 -0.77(-0.81%)
Dec 16, 2022 94.65 95.24 94.55 95.07 4,597,845 -0.24(-0.25%)
Dec 15, 2022 95.26 95.46 95.01 95.31 4,505,897 +0.19(+0.19%)
Dec 14, 2022 94.92 95.25 94.50 95.13 6,789,563 +0.26(+0.27%)
Dec 13, 2022 95.40 95.51 94.78 94.87 8,164,901 +0.85(+0.90%)
Dec 12, 2022 94.59 94.67 93.90 94.02 5,395,910 -0.13(-0.14%)
Dec 09, 2022 94.58 94.66 94.16 94.16 4,513,567 -0.70(-0.74%)
Dec 08, 2022 94.90 95.14 94.73 94.86 5,534,474 -0.54(-0.56%)
Dec 07, 2022 94.95 95.50 94.92 95.40 5,597,529 +0.83(+0.88%)
Dec 06, 2022 94.23 94.69 94.15 94.57 5,997,991 +0.58(+0.61%)
Dec 05, 2022 94.39 94.42 93.94 93.99 6,542,842 -0.96(-1.01%)
Dec 02, 2022 94.22 94.96 93.92 94.95 6,010,795 +0.19(+0.20%)
Dec 01, 2022 93.91 94.78 93.89 94.76 18,320,914 +1.02(+1.09%)
Nov 30, 2022 92.74 93.74 92.58 93.74 7,421,527 +0.84(+0.90%)
Nov 29, 2022 92.92 93.22 92.87 92.90 3,495,218 -0.39(-0.42%)
Nov 28, 2022 93.36 93.49 93.16 93.30 4,392,642 +0.04(+0.04%)
Nov 25, 2022 93.03 93.27 93.00 93.26 1,400,995 -0.03(-0.03%)
Nov 23, 2022 92.91 93.32 92.82 93.29 5,452,882 +0.50(+0.54%)
Nov 22, 2022 92.65 92.88 92.55 92.79 5,760,669 +0.53(+0.57%)
Nov 21, 2022 92.71 92.77 92.23 92.26 4,662,680 -0.06(-0.06%)
Nov 18, 2022 92.64 92.76 92.29 92.32 3,230,232 -0.33(-0.35%)
Nov 17, 2022 92.70 92.80 92.44 92.64 6,234,869 -0.63(-0.68%)
Nov 16, 2022 93.03 93.37 92.81 93.28 6,393,726 +0.68(+0.74%)
Nov 15, 2022 92.36 92.66 92.13 92.59 7,121,460 +0.68(+0.74%)
Nov 14, 2022 92.04 92.04 91.74 91.91 4,479,632 -0.22(-0.24%)
Nov 11, 2022 91.90 92.25 91.86 92.13 2,957,584 -0.19(-0.21%)
Nov 10, 2022 91.64 92.36 91.64 92.33 10,005,185 +2.03(+2.24%)
Nov 09, 2022 89.90 90.36 89.83 90.30 3,810,580 +0.31(+0.34%)
Nov 08, 2022 89.65 90.16 89.62 89.99 4,872,529 +0.60(+0.67%)
Nov 07, 2022 89.83 89.88 89.38 89.40 4,466,603 -0.32(-0.35%)
Nov 04, 2022 89.93 90.22 89.69 89.71 5,505,372 -0.19(-0.21%)
Nov 03, 2022 89.49 90.07 89.48 89.91 8,750,812 -0.39(-0.44%)
Nov 02, 2022 90.57 91.11 90.07 90.30 7,896,082 -0.15(-0.17%)
Nov 01, 2022 91.19 91.22 90.30 90.45 6,317,196 -0.02(-0.02%)
Oct 31, 2022 90.49 90.61 90.09 90.47 4,786,679 -0.41(-0.45%)
Oct 28, 2022 90.77 91.22 90.63 90.88 5,906,399 -0.47(-0.51%)
Oct 27, 2022 91.00 91.48 90.72 91.35 7,553,075 +0.64(+0.71%)
Oct 26, 2022 90.47 90.86 90.46 90.71 6,984,214 +0.46(+0.51%)
Oct 25, 2022 90.12 90.50 90.04 90.25 6,575,820 +1.11(+1.25%)
Oct 24, 2022 89.22 89.53 88.82 89.14 6,481,321 -0.11(-0.13%)
Oct 21, 2022 88.74 89.43 88.62 89.25 7,856,590 +0.20(+0.23%)
Oct 20, 2022 89.51 89.74 88.98 89.05 5,988,341 -0.67(-0.75%)
Oct 19, 2022 89.96 90.15 89.66 89.72 6,012,733 -0.95(-1.05%)
Oct 18, 2022 90.68 90.84 90.14 90.67 4,181,212 +0.23(+0.25%)
Oct 17, 2022 91.00 91.14 90.39 90.44 3,355,323 +0.10(+0.11%)
Oct 14, 2022 91.34 91.35 90.30 90.35 6,143,613 -0.51(-0.56%)
Oct 13, 2022 90.06 91.27 90.05 90.85 6,491,027 -0.38(-0.42%)
Oct 12, 2022 90.81 91.36 90.76 91.24 6,102,188 +0.30(+0.33%)
Oct 11, 2022 91.02 91.45 90.69 90.94 5,737,927 +0.23(+0.25%)
Oct 10, 2022 91.11 91.17 90.38 90.71 3,995,858 -0.54(-0.59%)
Oct 07, 2022 91.22 91.54 91.10 91.25 5,306,808 -0.45(-0.49%)
Oct 06, 2022 92.05 92.17 91.57 91.70 11,874,575 -0.51(-0.55%)
Oct 05, 2022 92.53 92.56 91.97 92.20 8,978,390 -0.88(-0.95%)
Oct 04, 2022 93.27 93.62 92.91 93.09 7,682,090 +0.19(+0.21%)
Oct 03, 2022 92.68 93.57 92.46 92.89 11,039,715 +1.09(+1.19%)
Sep 30, 2022 92.45 92.66 91.49 91.81 9,250,512 -0.24(-0.26%)
Sep 29, 2022 91.80 92.37 91.71 92.04 6,332,159 -0.43(-0.47%)
Sep 28, 2022 91.72 92.58 91.36 92.47 8,857,901 +2.04(+2.25%)
Sep 27, 2022 91.09 91.19 90.39 90.44 9,063,555 -0.62(-0.68%)
Sep 26, 2022 92.09 92.10 90.93 91.06 8,380,961 -1.54(-1.66%)
Sep 23, 2022 92.45 92.74 92.08 92.60 7,978,445 +0.11(+0.12%)
Sep 22, 2022 92.92 92.98 92.37 92.48 6,966,136 -1.42(-1.51%)
Sep 21, 2022 93.69 94.00 93.05 93.90 5,661,817 +0.37(+0.40%)
Sep 20, 2022 93.44 93.77 93.28 93.53 5,090,838 -0.58(-0.62%)
Sep 19, 2022 94.02 94.31 93.96 94.11 4,055,961 -0.27(-0.28%)
Sep 16, 2022 94.22 94.67 94.16 94.38 4,933,310 +0.08(+0.08%)
Sep 15, 2022 94.37 94.48 94.20 94.30 4,833,399 -0.33(-0.34%)
Sep 14, 2022 94.44 94.86 94.39 94.63 4,042,843 +0.05(+0.05%)
Sep 13, 2022 94.45 94.64 94.34 94.58 5,333,081 -0.54(-0.56%)
Sep 12, 2022 95.61 95.69 94.94 95.11 4,218,144 -0.23(-0.24%)
Sep 09, 2022 95.54 95.73 95.23 95.34 6,044,070 +0.01(+0.01%)
Sep 08, 2022 95.68 95.89 95.33 95.33 6,036,801 -0.35(-0.37%)
Sep 07, 2022 95.44 95.80 95.39 95.69 7,496,486 +0.62(+0.65%)
Sep 06, 2022 95.54 95.58 95.02 95.07 7,077,966 -1.07(-1.11%)
Sep 02, 2022 95.98 96.40 95.85 96.14 6,003,669 +0.54(+0.56%)
Sep 01, 2022 95.73 95.94 95.38 95.60 10,800,822 -0.77(-0.79%)
Aug 31, 2022 96.63 96.85 96.21 96.37 6,072,673 -0.40(-0.41%)
Aug 30, 2022 96.80 97.11 96.44 96.77 4,686,457 -0.03(-0.03%)
Aug 29, 2022 96.98 96.98 96.66 96.80 4,626,492 -0.55(-0.57%)
Aug 26, 2022 97.25 97.60 97.02 97.35 5,799,263 -0.11(-0.12%)
Aug 25, 2022 96.92 97.50 96.80 97.47 6,960,272 +0.62(+0.64%)
Aug 24, 2022 96.94 97.04 96.70 96.85 3,670,881 -0.32(-0.33%)
Aug 23, 2022 97.25 97.85 97.10 97.17 8,122,882 -0.24(-0.25%)
Aug 22, 2022 97.76 97.81 97.36 97.41 4,321,590 -0.43(-0.44%)
Aug 19, 2022 97.97 98.03 97.72 97.84 6,994,863 -0.85(-0.86%)
Aug 18, 2022 98.75 99.03 98.60 98.69 3,885,199 +0.19(+0.19%)
Aug 17, 2022 98.63 98.68 98.30 98.50 6,668,763 -0.67(-0.67%)
Aug 16, 2022 99.09 99.20 98.71 99.17 3,395,608 -0.11(-0.12%)
Aug 15, 2022 99.45 99.60 99.24 99.28 3,603,946 +0.32(+0.32%)
Aug 12, 2022 98.96 99.00 98.64 98.96 4,324,492 +0.39(+0.40%)
Aug 11, 2022 99.46 99.57 98.47 98.57 8,703,948 -0.66(-0.66%)
Aug 10, 2022 99.62 99.97 99.22 99.23 7,604,775 +0.06(+0.06%)
Aug 09, 2022 99.19 99.36 99.08 99.17 3,995,732 -0.30(-0.30%)
Aug 08, 2022 99.29 99.52 99.20 99.47 6,998,324 +0.58(+0.59%)
Aug 05, 2022 99.03 99.07 98.67 98.89 10,529,059 -1.45(-1.45%)
Aug 04, 2022 99.94 100.36 99.80 100.34 10,341,651 +0.51(+0.51%)
Aug 03, 2022 99.27 99.84 98.74 99.83 8,200,981 +0.41(+0.41%)
Aug 02, 2022 100.78 100.95 99.36 99.42 9,709,454 -1.39(-1.38%)
Aug 01, 2022 100.52 100.88 100.37 100.82 10,131,285 +0.59(+0.58%)
Jul 29, 2022 99.99 100.62 99.89 100.23 6,254,862 +0.04(+0.04%)
Jul 28, 2022 100.16 100.37 99.83 100.19 6,052,444 +0.98(+0.99%)
Jul 27, 2022 99.25 99.70 99.13 99.21 7,843,676 +0.20(+0.20%)
Jul 26, 2022 99.64 99.78 98.97 99.01 4,969,653 +0.04(+0.04%)
Jul 25, 2022 98.72 99.02 98.69 98.97 3,142,095 -0.35(-0.35%)
Jul 22, 2022 99.12 99.55 98.94 99.33 8,128,845 +1.12(+1.15%)
Jul 21, 2022 97.49 98.20 97.39 98.20 5,607,674 +1.11(+1.14%)
Jul 20, 2022 97.67 97.68 97.02 97.10 55,672,060 -0.10(-0.10%)
Jul 19, 2022 97.51 97.60 97.10 97.19 3,143,741 -0.45(-0.46%)
Jul 18, 2022 97.61 97.78 97.24 97.64 3,306,005 -0.29(-0.29%)
Jul 15, 2022 97.66 98.15 97.63 97.92 4,022,900 +0.33(+0.34%)
Jul 14, 2022 97.40 97.82 97.14 97.59 5,635,011 -0.54(-0.55%)
Jul 13, 2022 97.12 98.21 97.00 98.13 7,144,997 +0.42(+0.43%)
Jul 12, 2022 98.00 98.19 97.64 97.71 3,849,964 +0.23(+0.23%)
Jul 11, 2022 97.24 97.64 97.19 97.49 2,902,018 +0.76(+0.79%)
Jul 08, 2022 97.05 97.06 96.61 96.72 3,845,500 -0.59(-0.61%)
Jul 07, 2022 97.94 97.94 97.24 97.31 4,258,137 -0.60(-0.61%)
Jul 06, 2022 99.12 99.13 97.90 97.91 4,989,059 -0.84(-0.85%)
Jul 05, 2022 98.88 99.13 98.58 98.75 6,979,107 +0.36(+0.37%)
Jul 01, 2022 98.28 99.09 98.14 98.39 66,338,460 +1.04(+1.07%)
Jun 30, 2022 97.16 97.58 97.07 97.35 5,684,749 +0.74(+0.77%)
Jun 29, 2022 96.00 96.61 95.91 96.61 3,740,722 +0.77(+0.80%)
Jun 28, 2022 95.61 95.86 95.47 95.83 3,954,757 +0.12(+0.13%)
Jun 27, 2022 95.70 96.13 95.59 95.71 5,716,139 -0.54(-0.56%)
Jun 24, 2022 96.47 96.83 96.18 96.25 5,387,854 -0.34(-0.35%)
Jun 23, 2022 96.64 97.22 96.49 96.60 9,717,634 +0.54(+0.56%)
Jun 22, 2022 95.96 96.22 95.83 96.05 9,985,322 +1.20(+1.26%)
Jun 21, 2022 94.84 95.11 94.74 94.85 10,868,282 -0.49(-0.52%)
Jun 17, 2022 95.41 95.60 94.73 95.35 7,399,737 +0.03(+0.03%)
Jun 16, 2022 93.78 95.37 93.66 95.32 9,635,260 +0.62(+0.65%)
Jun 15, 2022 94.16 94.74 93.64 94.70 10,778,011 +1.30(+1.40%)
Jun 14, 2022 94.36 94.49 93.24 93.40 8,227,833 -0.75(-0.80%)
Jun 13, 2022 94.84 94.97 93.66 94.15 9,668,827 -1.70(-1.78%)
Jun 10, 2022 96.31 96.41 95.72 95.85 4,669,439 -0.95(-0.98%)
Jun 09, 2022 96.77 97.00 96.60 96.81 4,391,154 -0.09(-0.09%)
Jun 08, 2022 97.07 97.22 96.88 96.89 3,066,333 -0.36(-0.37%)
Jun 07, 2022 97.12 97.47 97.10 97.25 3,394,298 +0.39(+0.40%)
Jun 06, 2022 97.36 97.45 96.81 96.86 5,044,820 -0.73(-0.75%)
Jun 03, 2022 97.40 97.68 97.38 97.59 2,824,497 -0.19(-0.19%)
Jun 02, 2022 97.93 97.94 97.55 97.79 3,167,624 +0.14(+0.15%)
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.