Skip to main content

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

93.54 -0.11 (-0.12%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 114.07 114.11 113.74 113.82 4,418,738 -0.20(-0.18%)
Jun 29, 2020 113.87 114.07 113.86 114.02 30,658,560 +0.11(+0.10%)
Jun 26, 2020 113.75 114.00 113.73 113.91 3,655,486 +0.31(+0.27%)
Jun 25, 2020 113.75 113.78 113.57 113.60 1,767,759 +0.02(+0.02%)
Jun 24, 2020 113.27 113.62 113.27 113.58 2,474,165 +0.21(+0.19%)
Jun 23, 2020 113.29 113.41 113.23 113.37 2,152,851 -0.04(-0.03%)
Jun 22, 2020 113.62 113.67 113.34 113.41 2,446,624 -0.10(-0.09%)
Jun 19, 2020 113.22 113.57 113.22 113.51 2,177,080 +0.04(+0.03%)
Jun 18, 2020 113.48 113.52 113.39 113.47 1,814,542 +0.25(+0.22%)
Jun 17, 2020 113.15 113.25 112.97 113.22 2,471,597 +0.18(+0.16%)
Jun 16, 2020 112.85 113.25 112.75 113.04 5,623,663 -0.23(-0.21%)
Jun 15, 2020 113.62 113.69 113.27 113.27 2,846,143 -0.09(-0.08%)
Jun 12, 2020 113.41 113.62 113.31 113.37 3,266,798 -0.25(-0.22%)
Jun 11, 2020 113.64 113.80 113.55 113.62 6,815,706 +0.40(+0.36%)
Jun 10, 2020 112.64 113.22 112.58 113.22 5,294,465 +0.84(+0.75%)
Jun 09, 2020 112.42 112.56 112.30 112.38 3,467,735 +0.40(+0.36%)
Jun 08, 2020 111.76 112.08 111.75 111.98 3,549,256 +0.12(+0.11%)
Jun 05, 2020 111.70 111.89 111.46 111.86 11,362,534 -0.56(-0.50%)
Jun 04, 2020 112.69 112.69 112.36 112.42 5,079,779 -0.45(-0.40%)
Jun 03, 2020 113.16 113.18 112.77 112.86 4,525,755 -0.67(-0.59%)
Jun 02, 2020 113.59 113.69 113.46 113.54 5,045,266 -0.19(-0.16%)
Jun 01, 2020 113.58 113.72 113.46 113.72 9,135,431 -0.05(-0.04%)
May 29, 2020 113.59 113.81 113.48 113.77 3,208,872 +0.36(+0.32%)
May 28, 2020 113.30 113.46 113.23 113.40 4,152,174 -0.10(-0.09%)
May 27, 2020 113.35 113.67 113.34 113.51 2,725,528 +0.09(+0.08%)
May 26, 2020 113.36 113.48 113.25 113.41 3,735,375 -0.30(-0.26%)
May 22, 2020 113.55 113.71 113.53 113.71 1,449,555 +0.22(+0.19%)
May 21, 2020 113.53 113.68 113.45 113.50 2,212,033 +0.07(+0.07%)
May 20, 2020 113.23 113.55 113.15 113.42 2,536,754 +0.03(+0.02%)
May 19, 2020 113.05 113.41 113.05 113.39 2,081,193 +0.32(+0.28%)
May 18, 2020 113.51 113.52 112.95 113.08 3,313,306 -0.70(-0.61%)
May 15, 2020 114.01 114.04 113.69 113.78 1,960,287 -0.08(-0.07%)
May 14, 2020 113.87 114.02 113.80 113.85 2,419,750 +0.18(+0.16%)
May 13, 2020 113.58 113.81 113.50 113.67 2,803,698 +0.23(+0.21%)
May 12, 2020 113.01 113.48 112.99 113.44 4,574,320 +0.37(+0.33%)
May 11, 2020 113.37 113.42 112.97 113.07 4,897,618 -0.32(-0.28%)
May 08, 2020 113.47 113.80 113.30 113.39 3,737,289 -0.37(-0.33%)
May 07, 2020 113.17 113.80 113.13 113.76 3,486,451 +0.69(+0.61%)
May 06, 2020 112.88 113.15 112.75 113.07 3,515,048 -0.42(-0.37%)
May 05, 2020 113.31 113.52 113.23 113.49 3,738,112 -0.08(-0.07%)
May 04, 2020 113.52 113.66 113.40 113.57 3,837,742 +0.02(+0.02%)
May 01, 2020 113.63 113.74 113.42 113.55 8,958,112 +0.16(+0.14%)
Apr 30, 2020 113.74 113.95 113.40 113.40 5,763,454 -0.27(-0.24%)
Apr 29, 2020 113.73 113.90 113.43 113.67 2,789,965 -0.06(-0.05%)
Apr 28, 2020 113.47 113.78 113.46 113.72 3,055,423 +0.49(+0.44%)
Apr 27, 2020 113.56 113.59 113.20 113.23 2,691,152 -0.61(-0.53%)
Apr 24, 2020 113.60 113.84 113.59 113.83 2,546,689 +0.03(+0.02%)
Apr 23, 2020 113.67 113.83 113.57 113.81 2,517,467 +0.08(+0.07%)
Apr 22, 2020 113.82 113.93 113.52 113.73 3,399,860 -0.35(-0.31%)
Apr 21, 2020 114.23 114.35 113.98 114.08 3,527,553 +0.32(+0.28%)
Apr 20, 2020 113.69 113.78 113.51 113.77 4,539,433 +0.30(+0.26%)
Apr 17, 2020 113.67 113.98 113.37 113.47 2,548,299 -0.30(-0.26%)
Apr 16, 2020 113.81 113.94 113.69 113.77 2,040,449 +0.12(+0.11%)
Apr 15, 2020 113.26 113.73 113.22 113.65 3,366,320 +1.01(+0.89%)
Apr 14, 2020 112.62 112.82 112.58 112.64 2,339,138 +0.15(+0.13%)
Apr 13, 2020 112.63 112.78 112.46 112.49 2,256,681 -0.24(-0.21%)
Apr 09, 2020 112.44 112.87 112.33 112.73 4,875,137 +0.24(+0.22%)
Apr 08, 2020 112.40 112.65 112.27 112.49 3,584,809 -0.14(-0.12%)
Apr 07, 2020 112.35 112.67 112.09 112.63 10,022,178 -0.50(-0.44%)
Apr 06, 2020 113.27 113.33 113.03 113.14 5,040,341 -0.51(-0.45%)
Apr 03, 2020 113.74 113.97 113.54 113.65 3,692,297 +0.08(+0.07%)
Apr 02, 2020 113.86 113.91 113.40 113.56 5,138,831 +0.02(+0.02%)
Apr 01, 2020 113.82 113.95 113.45 113.55 9,931,865 +0.46(+0.41%)
Mar 31, 2020 113.06 113.39 112.93 113.08 6,828,457 +0.20(+0.18%)
Mar 30, 2020 113.37 113.65 112.81 112.88 4,994,691 +0.26(+0.23%)
Mar 27, 2020 112.46 113.00 112.33 112.62 5,674,467 +0.83(+0.74%)
Mar 26, 2020 111.62 112.17 111.62 111.79 3,635,765 +0.27(+0.24%)
Mar 25, 2020 111.48 111.95 111.15 111.52 5,937,927 +0.07(+0.06%)
Mar 24, 2020 111.26 111.68 111.02 111.45 5,624,175 -0.76(-0.68%)
Mar 23, 2020 111.19 112.69 111.19 112.22 13,143,070 +1.31(+1.18%)
Mar 20, 2020 109.51 111.59 109.30 110.91 10,357,731 +2.76(+2.55%)
Mar 19, 2020 108.11 109.50 107.91 108.15 7,200,590 +0.35(+0.33%)
Mar 18, 2020 108.54 109.66 107.37 107.80 14,240,478 -1.52(-1.39%)
Mar 17, 2020 111.62 111.98 109.31 109.31 6,101,989 +0.07(+0.07%)
Mar 16, 2020 111.73 112.34 109.24 109.24 7,489,350 +0.00(+0.00%)
Mar 13, 2020 109.66 110.76 108.92 109.24 9,343,217 -0.72(-0.65%)
Mar 12, 2020 111.85 112.42 106.49 109.96 11,463,776 +0.06(+0.05%)
Mar 11, 2020 111.96 112.26 109.47 109.90 14,305,158 -1.11(-1.00%)
Mar 10, 2020 112.53 113.34 111.01 111.01 16,192,013 -2.08(-1.83%)
Mar 09, 2020 114.50 114.88 113.06 113.08 26,630,666 +1.01(+0.90%)
Mar 06, 2020 112.62 112.93 111.79 112.08 12,477,103 +1.13(+1.01%)
Mar 05, 2020 110.78 111.07 110.70 110.95 5,666,855 +0.98(+0.89%)
Mar 04, 2020 110.38 110.69 109.89 109.97 8,193,306 -0.24(-0.22%)
Mar 03, 2020 109.06 111.05 108.94 110.22 12,313,332 +1.27(+1.16%)
Mar 02, 2020 109.43 109.79 108.89 108.95 20,842,550 -0.07(-0.07%)
Feb 28, 2020 108.68 109.20 108.56 109.03 14,451,984 +1.21(+1.12%)
Feb 27, 2020 107.98 108.17 107.46 107.82 9,281,515 +0.52(+0.49%)
Feb 26, 2020 107.12 107.66 107.00 107.30 21,133,494 -0.06(-0.05%)
Feb 25, 2020 107.03 107.58 107.00 107.35 10,770,690 +0.30(+0.28%)
Feb 24, 2020 107.11 107.19 106.94 107.05 7,317,518 +0.83(+0.78%)
Feb 21, 2020 106.08 106.49 106.07 106.23 5,787,418 +0.43(+0.40%)
Feb 20, 2020 105.65 105.94 105.64 105.80 3,713,721 +0.31(+0.29%)
Feb 19, 2020 105.40 105.54 105.34 105.49 1,808,810 -0.02(-0.02%)
Feb 18, 2020 105.48 105.67 105.39 105.51 8,989,660 +0.17(+0.16%)
Feb 14, 2020 105.32 105.41 105.25 105.34 2,197,950 +0.26(+0.25%)
Feb 13, 2020 105.05 105.19 105.01 105.08 2,009,089 +0.09(+0.09%)
Feb 12, 2020 105.04 105.06 104.91 104.99 1,584,605 -0.27(-0.26%)
Feb 11, 2020 105.36 105.41 105.19 105.26 1,782,305 -0.25(-0.24%)
Feb 10, 2020 105.53 105.64 105.41 105.51 2,053,299 +0.20(+0.19%)
Feb 07, 2020 105.23 105.40 105.15 105.31 6,644,507 +0.50(+0.48%)
Feb 06, 2020 104.70 104.88 104.65 104.80 1,825,252 +0.07(+0.07%)
Feb 05, 2020 104.80 104.94 104.71 104.73 9,709,385 -0.45(-0.43%)
Feb 04, 2020 105.29 105.30 105.03 105.19 2,763,673 -0.61(-0.58%)
Feb 03, 2020 105.63 105.84 105.36 105.80 6,154,305 -0.09(-0.08%)
Jan 31, 2020 105.58 105.96 105.56 105.89 10,516,133 +0.53(+0.50%)
Jan 30, 2020 105.43 105.69 105.29 105.36 4,744,525 +0.10(+0.10%)
Jan 29, 2020 104.90 105.30 104.89 105.26 2,616,696 +0.50(+0.48%)
Jan 28, 2020 105.01 105.03 104.72 104.76 2,071,854 -0.35(-0.34%)
Jan 27, 2020 105.10 105.11 104.95 105.11 4,118,322 +0.71(+0.68%)
Jan 24, 2020 104.16 104.56 104.14 104.40 8,543,221 +0.37(+0.36%)
Jan 23, 2020 104.02 104.22 103.98 104.03 2,036,864 +0.26(+0.25%)
Jan 22, 2020 103.75 103.83 103.70 103.77 1,925,223 +0.02(+0.02%)
Jan 21, 2020 103.58 103.79 103.56 103.75 2,536,906 +0.41(+0.39%)
Jan 17, 2020 103.19 103.34 103.15 103.34 2,829,216 -0.08(-0.08%)
Jan 16, 2020 103.48 103.54 103.34 103.43 2,366,921 -0.21(-0.21%)
Jan 15, 2020 103.58 103.64 103.46 103.64 2,945,292 +0.26(+0.25%)
Jan 14, 2020 103.23 103.40 103.22 103.38 2,559,215 +0.20(+0.20%)
Jan 13, 2020 103.17 103.20 103.05 103.18 2,878,359 -0.12(-0.12%)
Jan 10, 2020 103.15 103.36 103.15 103.30 2,800,138 +0.22(+0.22%)
Jan 09, 2020 102.77 103.10 102.72 103.08 3,963,894 +0.07(+0.07%)
Jan 08, 2020 103.34 103.45 102.87 103.00 5,472,246 -0.24(-0.23%)
Jan 07, 2020 103.37 103.47 103.24 103.24 2,195,719 -0.15(-0.14%)
Jan 06, 2020 103.68 103.69 103.31 103.39 2,923,268 -0.11(-0.11%)
Jan 03, 2020 103.21 103.52 103.10 103.50 4,135,157 +0.69(+0.67%)
Jan 02, 2020 102.78 103.02 102.72 102.82 4,331,900 +0.47(+0.46%)
Dec 31, 2019 102.55 102.59 102.33 102.34 3,017,256 -0.37(-0.36%)
Dec 30, 2019 102.43 102.71 102.36 102.71 2,192,024 -0.06(-0.06%)
Dec 27, 2019 102.71 102.82 102.71 102.78 1,907,324 +0.15(+0.15%)
Dec 26, 2019 102.52 102.63 102.39 102.63 1,491,715 +0.15(+0.15%)
Dec 24, 2019 102.17 102.52 102.17 102.48 923,507 +0.18(+0.17%)
Dec 23, 2019 102.43 102.49 102.22 102.31 1,948,702 -0.09(-0.09%)
Dec 20, 2019 102.24 102.42 102.21 102.40 5,019,139 +0.00(+0.00%)
Dec 19, 2019 102.25 102.53 102.21 102.40 2,113,737 +0.08(+0.08%)
Dec 18, 2019 102.53 102.56 102.21 102.32 2,426,130 -0.28(-0.27%)
Dec 17, 2019 102.71 102.76 102.53 102.60 3,743,918 +0.01(+0.01%)
Dec 16, 2019 102.81 102.81 102.52 102.59 3,266,283 -0.48(-0.47%)
Dec 13, 2019 102.74 103.13 102.44 103.07 4,488,736 +0.60(+0.59%)
Dec 12, 2019 103.18 103.20 102.28 102.47 5,921,603 -0.82(-0.79%)
Dec 11, 2019 103.01 103.36 102.99 103.28 2,655,877 +0.43(+0.42%)
Dec 10, 2019 103.06 103.10 102.84 102.86 1,840,973 -0.12(-0.12%)
Dec 09, 2019 103.11 103.12 102.96 102.98 2,079,905 +0.08(+0.08%)
Dec 06, 2019 102.81 103.10 102.76 102.89 2,930,728 -0.32(-0.31%)
Dec 05, 2019 103.06 103.31 103.05 103.21 3,302,365 -0.24(-0.23%)
Dec 04, 2019 103.63 103.72 103.28 103.45 2,234,893 -0.40(-0.38%)
Dec 03, 2019 103.46 104.00 103.45 103.85 7,077,057 +0.92(+0.89%)
Dec 02, 2019 102.80 103.03 102.74 102.93 7,362,344 -0.37(-0.36%)
Nov 29, 2019 103.35 103.36 103.18 103.30 3,112,935 -0.08(-0.08%)
Nov 27, 2019 103.44 103.48 103.33 103.38 2,540,073 -0.27(-0.26%)
Nov 26, 2019 103.61 103.69 103.56 103.65 3,865,810 +0.19(+0.19%)
Nov 25, 2019 103.42 103.50 103.40 103.46 3,859,190 +0.05(+0.05%)
Nov 22, 2019 103.48 103.52 103.33 103.41 2,030,071 -0.02(-0.02%)
Nov 21, 2019 103.44 103.54 103.30 103.43 3,299,471 -0.26(-0.25%)
Nov 20, 2019 103.51 103.72 103.44 103.69 4,145,310 +0.38(+0.37%)
Nov 19, 2019 103.13 103.35 103.13 103.31 8,971,987 +0.20(+0.19%)
Nov 18, 2019 103.11 103.23 103.08 103.11 2,400,321 +0.18(+0.17%)
Nov 15, 2019 102.86 103.04 102.85 102.94 2,272,976 -0.08(-0.08%)
Nov 14, 2019 102.95 103.14 102.90 103.02 3,444,991 +0.52(+0.51%)
Nov 13, 2019 102.61 102.64 102.43 102.50 2,673,299 +0.28(+0.27%)
Nov 12, 2019 102.17 102.31 102.01 102.23 4,802,302 +0.05(+0.05%)
Nov 11, 2019 102.30 102.33 102.07 102.18 1,694,887 +0.11(+0.11%)
Nov 08, 2019 102.11 102.44 102.06 102.07 3,285,528 -0.14(-0.14%)
Nov 07, 2019 102.50 102.50 101.82 102.21 6,361,702 -0.82(-0.80%)
Nov 06, 2019 102.95 103.13 102.75 103.03 4,460,399 +0.30(+0.29%)
Nov 05, 2019 102.89 102.93 102.63 102.73 7,634,738 -0.56(-0.54%)
Nov 04, 2019 103.36 103.41 103.23 103.29 4,479,349 -0.53(-0.51%)
Nov 01, 2019 103.86 104.09 103.58 103.82 8,813,035 -0.20(-0.19%)
Oct 31, 2019 103.64 104.08 103.61 104.02 6,051,367 +0.66(+0.63%)
Oct 30, 2019 102.94 103.37 102.91 103.36 5,897,865 +0.50(+0.49%)
Oct 29, 2019 102.90 102.94 102.76 102.86 2,379,877 +0.09(+0.09%)
Oct 28, 2019 102.80 102.82 102.67 102.77 6,314,807 -0.39(-0.38%)
Oct 25, 2019 103.45 103.47 103.01 103.16 2,582,273 -0.22(-0.21%)
Oct 24, 2019 103.44 103.61 103.34 103.38 2,871,475 -0.02(-0.02%)
Oct 23, 2019 103.56 103.61 103.35 103.40 3,575,785 +0.04(+0.04%)
Oct 22, 2019 103.37 103.41 103.08 103.36 3,606,880 +0.24(+0.23%)
Oct 21, 2019 103.23 103.34 103.09 103.12 1,876,980 -0.38(-0.37%)
Oct 18, 2019 103.47 103.65 103.42 103.50 2,603,041 +0.09(+0.09%)
Oct 17, 2019 103.36 103.62 103.28 103.41 3,451,766 -0.04(-0.04%)
Oct 16, 2019 103.40 103.56 103.31 103.44 2,980,832 +0.20(+0.20%)
Oct 15, 2019 103.69 103.77 103.21 103.24 7,181,806 -0.50(-0.48%)
Oct 14, 2019 103.78 103.81 103.69 103.74 2,089,969 +0.29(+0.28%)
Oct 11, 2019 103.66 103.71 103.28 103.45 9,394,529 -0.71(-0.68%)
Oct 10, 2019 104.52 104.54 104.06 104.16 4,244,939 -0.66(-0.63%)
Oct 09, 2019 104.98 104.98 104.65 104.82 3,610,162 -0.27(-0.26%)
Oct 08, 2019 105.23 105.26 104.91 105.09 4,656,968 +0.22(+0.21%)
Oct 07, 2019 104.99 105.10 104.83 104.87 3,454,434 -0.35(-0.33%)
Oct 04, 2019 105.00 105.29 104.94 105.22 5,092,074 +0.20(+0.19%)
Oct 03, 2019 104.62 105.28 104.60 105.01 6,629,507 +0.55(+0.52%)
Oct 02, 2019 104.22 104.63 104.20 104.47 4,228,311 +0.36(+0.35%)
Oct 01, 2019 103.41 104.34 103.37 104.11 9,253,817 +0.29(+0.28%)
Sep 30, 2019 103.58 103.86 103.54 103.82 3,039,999 +0.08(+0.08%)
Sep 27, 2019 103.60 103.84 103.56 103.74 4,924,859 +0.15(+0.14%)
Sep 26, 2019 103.62 103.78 103.53 103.59 4,586,938 +0.22(+0.21%)
Sep 25, 2019 103.93 104.02 103.29 103.37 9,133,321 -0.68(-0.66%)
Sep 24, 2019 103.59 104.14 103.58 104.05 11,402,266 +0.52(+0.50%)
Sep 23, 2019 103.52 103.83 103.44 103.53 14,260,699 +0.15(+0.14%)
Sep 20, 2019 102.96 103.41 102.91 103.39 10,741,070 +0.59(+0.57%)
Sep 19, 2019 103.00 103.01 102.76 102.80 7,743,767 +0.05(+0.05%)
Sep 18, 2019 102.99 103.20 102.65 102.75 5,643,914 +0.04(+0.04%)
Sep 17, 2019 102.50 102.81 102.41 102.71 8,943,382 +0.27(+0.26%)
Sep 16, 2019 102.37 102.56 102.23 102.44 5,837,072 +0.44(+0.43%)
Sep 13, 2019 102.56 102.66 102.00 102.00 26,203,228 -0.94(-0.91%)
Sep 12, 2019 103.48 103.53 102.79 102.94 9,330,079 -0.23(-0.22%)
Sep 11, 2019 103.18 103.36 103.16 103.17 5,131,628 -0.10(-0.10%)
Sep 10, 2019 103.88 103.97 103.28 103.28 5,197,053 -0.76(-0.73%)
Sep 09, 2019 104.18 104.25 104.02 104.03 5,220,176 -0.65(-0.62%)
Sep 06, 2019 104.62 104.80 104.55 104.68 3,370,193 +0.06(+0.06%)
Sep 05, 2019 104.84 104.88 104.38 104.61 4,980,917 -0.85(-0.81%)
Sep 04, 2019 105.19 105.51 105.18 105.46 3,734,235 +0.17(+0.16%)
Sep 03, 2019 105.12 105.64 104.96 105.30 12,733,253 +0.23(+0.22%)
Aug 30, 2019 104.85 105.10 104.82 105.07 3,961,797 +0.03(+0.03%)
Aug 29, 2019 105.15 105.15 104.77 105.04 4,592,658 -0.20(-0.19%)
Aug 28, 2019 105.38 105.42 105.17 105.24 2,718,712 +0.04(+0.04%)
Aug 27, 2019 104.88 105.23 104.88 105.20 3,545,589 +0.45(+0.43%)
Aug 26, 2019 104.81 104.99 104.67 104.75 8,226,958 -0.10(-0.10%)
Aug 23, 2019 104.25 105.00 104.14 104.85 8,922,562 +0.70(+0.67%)
Aug 22, 2019 104.18 104.48 104.14 104.15 6,359,275 -0.23(-0.22%)
Aug 21, 2019 104.38 104.66 104.33 104.38 5,340,700 -0.28(-0.26%)
Aug 20, 2019 104.61 104.74 104.56 104.66 3,430,983 +0.46(+0.44%)
Aug 19, 2019 104.17 104.38 104.14 104.20 4,007,465 -0.50(-0.47%)
Aug 16, 2019 104.61 104.75 104.29 104.70 5,399,807 -0.28(-0.26%)
Aug 15, 2019 104.45 105.21 104.39 104.97 5,686,289 +0.66(+0.64%)
Aug 14, 2019 104.22 104.40 104.14 104.31 8,815,755 +0.69(+0.67%)
Aug 13, 2019 104.01 104.03 103.35 103.62 6,517,087 -0.37(-0.35%)
Aug 12, 2019 103.71 104.11 103.68 103.99 5,143,429 +0.65(+0.63%)
Aug 09, 2019 103.56 103.77 103.27 103.33 3,113,120 -0.16(-0.15%)
Aug 08, 2019 103.20 103.59 102.90 103.49 5,619,618 +0.01(+0.01%)
Aug 07, 2019 104.20 104.38 103.37 103.48 10,488,127 +0.00(+0.00%)
Aug 06, 2019 103.10 103.49 103.02 103.48 7,012,574 +0.17(+0.16%)
Aug 05, 2019 103.05 103.40 102.99 103.31 8,275,405 +0.88(+0.86%)
Aug 02, 2019 102.24 102.48 102.14 102.43 9,227,158 +0.21(+0.21%)
Aug 01, 2019 101.22 102.22 101.18 102.22 18,380,668 +1.15(+1.13%)
Jul 31, 2019 100.79 101.18 100.63 101.07 7,250,255 +0.26(+0.26%)
Jul 30, 2019 100.85 100.89 100.68 100.81 2,733,652 +0.05(+0.05%)
Jul 29, 2019 100.84 100.88 100.75 100.77 2,723,648 +0.09(+0.09%)
Jul 26, 2019 100.73 100.74 100.57 100.68 3,265,472 -0.02(-0.02%)
Jul 25, 2019 100.75 100.76 100.48 100.69 3,448,144 -0.18(-0.17%)
Jul 24, 2019 100.86 100.96 100.79 100.87 2,466,092 +0.15(+0.15%)
Jul 23, 2019 100.78 100.88 100.66 100.72 2,532,624 -0.17(-0.16%)
Jul 22, 2019 101.00 101.01 100.85 100.89 1,771,658 +0.05(+0.05%)
Jul 19, 2019 100.81 100.94 100.74 100.84 1,878,516 -0.18(-0.18%)
Jul 18, 2019 100.67 101.09 100.64 101.03 2,594,412 +0.25(+0.25%)
Jul 17, 2019 100.48 100.79 100.47 100.78 2,852,832 +0.47(+0.47%)
Jul 16, 2019 100.21 100.35 100.12 100.31 3,006,876 -0.22(-0.22%)
Jul 15, 2019 100.40 100.53 100.34 100.53 1,905,772 +0.21(+0.21%)
Jul 12, 2019 100.20 100.42 100.17 100.32 4,502,417 +0.11(+0.11%)
Jul 11, 2019 100.58 100.64 100.16 100.21 5,184,998 -0.50(-0.49%)
Jul 10, 2019 100.74 100.84 100.58 100.70 4,721,827 +0.06(+0.06%)
Jul 09, 2019 100.72 100.73 100.58 100.65 2,241,242 -0.06(-0.06%)
Jul 08, 2019 100.96 101.03 100.71 100.71 3,537,543 -0.10(-0.10%)
Jul 05, 2019 100.87 100.87 100.59 100.81 3,983,028 -0.64(-0.63%)
Jul 03, 2019 101.39 101.56 101.38 101.46 2,833,917 +0.19(+0.19%)
Jul 02, 2019 101.07 101.33 101.00 101.27 3,388,414 +0.38(+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.