Skip to main content

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

96.74 -0.41 (-0.42%)
Official Closing Price Updated: 4:15 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 101.17 101.61 101.08 101.37 5,459,224 +0.77(+0.77%)
Jun 29, 2022 99.96 100.60 99.87 100.60 3,592,320 +0.80(+0.80%)
Jun 28, 2022 99.56 99.82 99.41 99.79 3,797,864 +0.13(+0.13%)
Jun 27, 2022 99.65 100.10 99.54 99.66 5,489,368 -0.56(-0.56%)
Jun 24, 2022 100.46 100.83 100.15 100.23 5,174,107 -0.36(-0.35%)
Jun 23, 2022 100.64 101.24 100.47 100.59 9,332,116 +0.56(+0.56%)
Jun 22, 2022 99.92 100.20 99.79 100.02 9,589,185 +1.25(+1.26%)
Jun 21, 2022 98.75 99.04 98.65 98.77 10,437,116 -0.52(-0.52%)
Jun 17, 2022 99.35 99.55 98.64 99.29 7,106,175 +0.03(+0.03%)
Jun 16, 2022 97.65 99.31 97.53 99.26 9,253,011 +0.64(+0.65%)
Jun 15, 2022 98.05 98.65 97.50 98.61 10,350,426 +1.36(+1.40%)
Jun 14, 2022 98.26 98.39 97.09 97.26 7,901,419 -0.78(-0.80%)
Jun 13, 2022 98.75 98.89 97.52 98.04 9,285,246 -1.77(-1.78%)
Jun 10, 2022 100.29 100.39 99.68 99.81 4,484,193 -0.99(-0.98%)
Jun 09, 2022 100.77 101.01 100.59 100.80 4,216,948 -0.09(-0.09%)
Jun 08, 2022 101.08 101.24 100.88 100.89 2,944,686 -0.38(-0.37%)
Jun 07, 2022 101.13 101.50 101.11 101.27 3,259,639 +0.41(+0.40%)
Jun 06, 2022 101.38 101.47 100.80 100.86 4,844,682 -0.76(-0.75%)
Jun 03, 2022 101.43 101.72 101.40 101.63 2,712,443 -0.20(-0.19%)
Jun 02, 2022 101.97 101.98 101.58 101.83 3,041,958 +0.15(+0.15%)
Jun 01, 2022 102.32 102.43 101.49 101.68 5,606,978 -0.58(-0.56%)
May 31, 2022 102.54 102.56 102.08 102.25 6,843,937 -1.08(-1.04%)
May 27, 2022 103.37 103.51 103.14 103.33 2,534,453 +0.15(+0.14%)
May 26, 2022 103.29 103.33 102.80 103.18 3,515,220 -0.05(-0.05%)
May 25, 2022 103.39 103.39 102.99 103.23 4,319,152 +0.21(+0.20%)
May 24, 2022 102.67 103.39 102.64 103.02 6,857,541 +0.88(+0.86%)
May 23, 2022 102.50 102.70 102.13 102.14 5,780,367 -0.62(-0.61%)
May 20, 2022 102.23 102.92 102.20 102.77 5,970,488 +0.48(+0.46%)
May 19, 2022 102.83 102.86 102.21 102.29 5,191,313 +0.37(+0.36%)
May 18, 2022 101.20 102.03 101.13 101.92 4,512,193 +0.72(+0.71%)
May 17, 2022 101.29 101.59 101.17 101.20 4,331,722 -0.77(-0.76%)
May 16, 2022 101.92 102.26 101.81 101.97 3,350,237 +0.43(+0.42%)
May 13, 2022 101.81 101.88 101.49 101.55 6,079,805 -0.53(-0.52%)
May 12, 2022 102.05 102.50 101.94 102.08 8,217,371 +0.34(+0.33%)
May 11, 2022 100.88 101.79 100.74 101.75 7,242,842 +0.62(+0.62%)
May 10, 2022 101.25 101.51 101.06 101.12 8,138,760 +0.34(+0.33%)
May 09, 2022 100.09 100.84 100.05 100.79 7,388,261 +0.74(+0.74%)
May 06, 2022 100.10 100.55 99.95 100.05 12,669,489 -0.57(-0.57%)
May 05, 2022 100.84 100.97 100.11 100.62 11,797,393 -1.02(-1.00%)
May 04, 2022 100.94 101.72 100.75 101.64 12,059,412 +0.65(+0.65%)
May 03, 2022 101.46 101.54 100.96 100.98 8,213,993 +0.12(+0.12%)
May 02, 2022 101.09 101.16 100.77 100.87 11,445,329 -0.76(-0.74%)
Apr 29, 2022 101.42 102.02 101.37 101.62 10,129,490 -0.54(-0.53%)
Apr 28, 2022 101.97 102.20 101.77 102.17 7,024,730 -0.15(-0.14%)
Apr 27, 2022 102.83 102.92 102.27 102.31 8,001,330 -0.57(-0.56%)
Apr 26, 2022 102.90 103.07 102.56 102.89 9,687,230 +0.68(+0.67%)
Apr 25, 2022 102.36 102.78 102.15 102.21 8,718,087 +0.65(+0.64%)
Apr 22, 2022 101.25 101.83 101.20 101.55 5,515,320 +0.05(+0.05%)
Apr 21, 2022 101.78 101.79 101.09 101.50 9,244,193 -0.56(-0.55%)
Apr 20, 2022 101.69 102.23 101.57 102.07 7,566,780 +0.79(+0.78%)
Apr 19, 2022 101.55 101.74 101.21 101.28 7,086,752 -0.67(-0.66%)
Apr 18, 2022 102.33 102.35 101.92 101.95 4,645,170 -0.30(-0.29%)
Apr 14, 2022 103.03 103.07 102.13 102.25 6,230,922 -0.93(-0.90%)
Apr 13, 2022 103.23 103.70 103.11 103.17 6,420,212 +0.23(+0.22%)
Apr 12, 2022 102.99 103.38 102.82 102.95 12,353,640 +0.49(+0.48%)
Apr 11, 2022 102.58 102.70 102.33 102.45 7,442,255 -0.49(-0.48%)
Apr 08, 2022 102.88 103.22 102.79 102.95 8,186,359 -0.52(-0.51%)
Apr 07, 2022 103.47 103.76 103.25 103.47 5,583,428 -0.26(-0.25%)
Apr 06, 2022 103.44 104.10 103.44 103.73 9,160,113 -0.36(-0.35%)
Apr 05, 2022 105.04 105.06 103.98 104.09 9,788,089 -1.26(-1.19%)
Apr 04, 2022 105.53 105.55 105.15 105.35 7,458,225 -0.07(-0.07%)
Apr 01, 2022 105.08 105.78 104.97 105.42 10,356,637 -0.69(-0.65%)
Mar 31, 2022 106.07 106.26 105.91 106.11 9,264,812 +0.20(+0.19%)
Mar 30, 2022 105.28 105.94 105.21 105.91 6,513,393 +0.42(+0.39%)
Mar 29, 2022 105.23 105.62 105.00 105.50 7,636,638 +0.52(+0.50%)
Mar 28, 2022 104.91 105.34 104.78 104.97 13,023,425 +0.24(+0.23%)
Mar 25, 2022 105.34 105.35 104.63 104.74 9,171,768 -1.09(-1.03%)
Mar 24, 2022 105.79 106.14 105.75 105.82 11,254,934 -0.59(-0.56%)
Mar 23, 2022 105.96 106.42 105.73 106.42 11,366,625 +0.71(+0.67%)
Mar 22, 2022 105.84 105.88 105.62 105.70 7,809,428 -0.58(-0.55%)
Mar 21, 2022 106.91 107.07 106.21 106.29 11,144,738 -1.40(-1.30%)
Mar 18, 2022 107.55 107.84 107.55 107.69 7,605,482 +0.32(+0.29%)
Mar 17, 2022 107.65 107.86 107.18 107.37 7,308,461 -0.21(-0.19%)
Mar 16, 2022 107.62 107.74 106.87 107.58 13,012,093 -0.15(-0.14%)
Mar 15, 2022 108.35 108.41 107.65 107.73 9,413,609 -0.05(-0.05%)
Mar 14, 2022 108.28 108.35 107.78 107.78 8,732,989 -1.38(-1.27%)
Mar 11, 2022 109.07 109.30 108.95 109.16 5,638,987 -0.03(-0.03%)
Mar 10, 2022 109.32 109.43 108.96 109.19 11,242,430 -0.50(-0.46%)
Mar 09, 2022 109.92 110.02 109.58 109.69 8,032,344 -0.68(-0.62%)
Mar 08, 2022 110.45 110.65 110.23 110.38 10,958,113 -0.72(-0.65%)
Mar 07, 2022 111.04 111.65 111.02 111.09 13,808,042 -0.47(-0.42%)
Mar 04, 2022 111.45 111.86 111.34 111.57 20,360,100 +1.10(+0.99%)
Mar 03, 2022 110.27 110.68 110.08 110.47 12,404,459 +0.47(+0.43%)
Mar 02, 2022 111.04 111.14 109.98 110.00 12,461,604 -1.68(-1.50%)
Mar 01, 2022 111.17 112.05 111.12 111.68 34,398,648 +1.08(+0.97%)
Feb 28, 2022 110.11 110.62 110.07 110.60 12,459,637 +1.24(+1.14%)
Feb 25, 2022 109.22 109.38 108.98 109.36 8,213,643 -0.03(-0.03%)
Feb 24, 2022 110.01 110.03 109.23 109.39 19,425,308 +0.26(+0.23%)
Feb 23, 2022 109.30 109.40 109.01 109.13 8,050,918 -0.57(-0.52%)
Feb 22, 2022 109.47 109.71 109.34 109.70 8,507,798 -0.01(-0.01%)
Feb 18, 2022 109.71 0 +0.35(+0.32%)
Feb 17, 2022 109.03 109.40 109.02 109.36 8,869,117 +0.58(+0.54%)
Feb 16, 2022 108.83 108.85 108.45 108.78 9,131,121 +0.23(+0.21%)
Feb 15, 2022 108.56 108.74 108.47 108.55 8,607,103 -0.32(-0.30%)
Feb 14, 2022 109.04 109.33 108.72 108.87 11,242,065 -0.76(-0.69%)
Feb 11, 2022 108.97 109.72 108.43 109.63 18,567,180 +1.12(+1.04%)
Feb 10, 2022 109.11 109.18 108.47 108.51 16,861,446 -1.01(-0.92%)
Feb 09, 2022 109.62 109.86 109.48 109.52 10,252,291 +0.15(+0.14%)
Feb 08, 2022 109.43 109.49 109.31 109.37 8,222,952 -0.36(-0.32%)
Feb 07, 2022 109.72 109.84 109.58 109.72 10,436,171 +0.03(+0.03%)
Feb 04, 2022 109.91 109.94 109.58 109.69 8,734,926 -0.85(-0.77%)
Feb 03, 2022 110.52 110.64 110.54 8,142,662 -0.47(-0.43%)
Feb 02, 2022 110.88 111.28 110.88 111.02 6,079,473 +0.23(+0.20%)
Feb 01, 2022 110.98 111.02 110.62 110.79 21,631,862 -0.15(-0.14%)
Jan 28, 2022 110.52 111.03 110.49 110.94 6,812,260 +0.26(+0.23%)
Jan 27, 2022 110.48 110.89 110.47 110.68 11,780,241 +0.46(+0.42%)
Jan 26, 2022 111.03 111.13 110.22 110.22 12,881,430 -0.79(-0.71%)
Jan 25, 2022 111.25 111.44 110.94 111.01 13,733,091 -0.15(-0.13%)
Jan 24, 2022 111.60 111.64 111.14 111.16 22,706,600 -0.10(-0.09%)
Jan 21, 2022 111.23 111.41 111.02 111.25 13,445,000 +0.64(+0.58%)
Jan 20, 2022 110.55 110.61 110.41 110.61 8,420,447 +0.24(+0.21%)
Jan 19, 2022 110.29 110.59 110.22 110.38 10,502,051 +0.27(+0.24%)
Jan 18, 2022 110.47 110.57 110.07 110.11 11,764,705 -0.84(-0.76%)
Jan 14, 2022 110.95 0 -0.77(-0.69%)
Jan 13, 2022 111.43 111.76 111.34 111.72 8,555,115 +0.35(+0.32%)
Jan 12, 2022 111.53 111.78 111.34 111.36 8,114,130 +0.02(+0.02%)
Jan 11, 2022 111.03 111.35 110.93 111.34 8,205,482 +0.27(+0.24%)
Jan 10, 2022 110.82 111.11 110.75 111.08 8,554,747 -0.03(-0.03%)
Jan 07, 2022 111.32 111.36 110.84 111.11 13,514,131 -0.36(-0.33%)
Jan 06, 2022 111.49 111.57 111.34 111.47 11,118,626 -0.28(-0.25%)
Jan 05, 2022 112.24 112.25 111.67 111.75 13,917,441 -0.47(-0.42%)
Jan 04, 2022 112.02 112.24 111.93 112.22 16,145,927 -0.06(-0.05%)
Jan 03, 2022 112.28 113.36 112.28 112.28 33,311,728 -1.05(-0.93%)
Dec 31, 2021 113.49 113.64 113.33 113.33 7,696,084 -0.13(-0.11%)
Dec 30, 2021 113.31 113.47 113.13 113.46 10,446,983 +0.38(+0.33%)
Dec 29, 2021 113.30 113.40 113.00 113.09 12,054,653 -0.58(-0.51%)
Dec 28, 2021 113.88 113.90 113.61 113.67 8,436,852 -0.02(-0.02%)
Dec 27, 2021 113.61 113.75 113.58 113.69 3,522,911 +0.04(+0.03%)
Dec 23, 2021 113.81 113.82 113.51 113.65 7,315,785 -0.24(-0.21%)
Dec 22, 2021 113.95 113.96 113.66 113.89 5,618,113 +0.11(+0.10%)
Dec 21, 2021 113.82 113.86 113.56 113.78 7,785,669 -0.45(-0.40%)
Dec 20, 2021 114.52 114.66 114.20 114.23 13,974,710 -0.10(-0.09%)
Dec 17, 2021 114.44 114.65 114.26 114.33 8,049,785 +0.26(+0.22%)
Dec 16, 2021 113.90 114.22 113.88 114.07 9,218,671 +0.33(+0.29%)
Dec 15, 2021 113.63 113.95 113.50 113.74 8,559,849 -0.17(-0.15%)
Dec 14, 2021 113.87 114.02 113.65 113.91 4,822,025 -0.20(-0.17%)
Dec 13, 2021 113.85 114.20 113.83 114.11 5,796,219 +0.54(+0.48%)
Dec 10, 2021 113.66 113.87 113.50 113.56 5,130,572 +0.08(+0.07%)
Dec 09, 2021 113.47 113.66 113.33 113.48 9,342,226 +0.29(+0.25%)
Dec 08, 2021 113.40 113.43 113.05 113.20 11,300,816 -0.36(-0.32%)
Dec 07, 2021 113.68 113.92 113.48 113.56 7,798,510 -0.43(-0.38%)
Dec 06, 2021 114.40 114.49 113.87 114.00 10,017,916 -0.57(-0.50%)
Dec 03, 2021 113.71 114.83 113.61 114.57 20,100,546 +0.67(+0.59%)
Dec 02, 2021 114.11 114.16 113.63 113.90 11,627,536 -0.12(-0.10%)
Dec 01, 2021 113.52 114.14 113.38 114.02 25,382,500 +0.09(+0.08%)
Nov 30, 2021 113.95 114.27 113.93 113.93 19,735,466 +0.68(+0.60%)
Nov 29, 2021 112.84 113.33 112.81 113.25 14,136,480 -0.26(-0.23%)
Nov 26, 2021 113.12 113.53 113.06 113.51 14,106,313 +1.45(+1.29%)
Nov 24, 2021 111.74 112.08 111.67 112.06 8,459,508 +0.35(+0.31%)
Nov 23, 2021 111.98 112.04 111.72 111.72 11,733,152 -0.46(-0.41%)
Nov 22, 2021 112.48 112.59 112.11 112.18 11,054,692 -0.83(-0.73%)
Nov 19, 2021 113.06 113.25 112.94 113.00 10,907,878 +0.30(+0.27%)
Nov 18, 2021 112.46 112.70 112.44 112.70 10,350,506 +0.07(+0.06%)
Nov 17, 2021 112.23 112.64 112.21 112.63 10,170,427 +0.40(+0.36%)
Nov 16, 2021 112.34 112.55 112.21 112.23 6,661,881 -0.10(-0.09%)
Nov 15, 2021 112.70 112.73 112.29 112.33 8,153,036 -0.44(-0.39%)
Nov 12, 2021 112.95 113.08 112.67 112.77 10,787,636 +0.24(+0.21%)
Nov 11, 2021 112.90 112.95 112.53 112.53 3,807,531 -0.36(-0.32%)
Nov 10, 2021 113.67 112.90 19,743,908 -0.97(-0.86%)
Nov 09, 2021 113.82 114.11 113.78 113.87 12,548,069 +0.52(+0.46%)
Nov 08, 2021 113.66 113.66 113.30 113.35 7,525,834 -0.49(-0.43%)
Nov 05, 2021 113.47 113.94 113.36 113.84 13,167,751 +0.62(+0.55%)
Nov 04, 2021 112.81 113.31 112.81 113.22 12,873,297 +0.61(+0.54%)
Nov 03, 2021 112.99 113.03 112.42 112.61 17,310,616 -0.35(-0.31%)
Nov 02, 2021 112.82 113.10 112.81 112.97 12,391,163 +0.28(+0.24%)
Nov 01, 2021 112.38 112.78 112.38 112.69 14,716,643 -0.01(-0.01%)
Oct 29, 2021 112.34 112.92 112.27 112.70 11,447,164 +0.06(+0.05%)
Oct 28, 2021 112.83 112.97 112.53 112.64 10,110,825 -0.30(-0.27%)
Oct 27, 2021 112.71 113.12 112.39 112.94 16,416,827 +0.63(+0.56%)
Oct 26, 2021 112.20 112.31 5,699,085 +0.14(+0.12%)
Oct 25, 2021 112.06 112.18 4,917,842 +0.13(+0.11%)
Oct 22, 2021 111.86 112.13 111.75 112.05 10,379,416 +0.30(+0.26%)
Oct 21, 2021 111.98 112.03 111.72 111.75 7,225,822 -0.30(-0.26%)
Oct 20, 2021 112.10 112.29 112.02 112.05 6,336,752 -0.05(-0.04%)
Oct 19, 2021 112.34 112.39 112.08 112.10 7,572,769 -0.40(-0.36%)
Oct 18, 2021 112.33 112.59 112.15 112.50 8,852,401 -0.16(-0.14%)
Oct 15, 2021 112.81 112.84 112.60 112.66 8,838,590 -0.56(-0.49%)
Oct 14, 2021 113.08 113.26 112.96 113.22 9,681,246 +0.27(+0.23%)
Oct 13, 2021 112.81 113.11 112.75 112.95 11,862,209 +0.22(+0.19%)
Oct 12, 2021 112.42 112.78 112.36 112.74 8,076,227 +0.51(+0.46%)
Oct 11, 2021 112.31 112.39 112.21 112.23 2,300,025 -0.27(-0.24%)
Oct 08, 2021 112.69 112.69 112.37 112.50 9,617,129 -0.27(-0.24%)
Oct 07, 2021 112.94 112.97 112.74 112.77 8,300,034 -0.43(-0.38%)
Oct 06, 2021 113.21 113.32 113.11 113.20 7,601,602 +0.03(+0.03%)
Oct 05, 2021 113.35 113.38 113.05 113.17 6,978,875 -0.35(-0.31%)
Oct 04, 2021 113.47 113.72 113.32 113.53 7,823,635 -0.14(-0.12%)
Oct 01, 2021 113.42 113.71 113.32 113.66 20,169,908 +0.46(+0.41%)
Sep 30, 2021 112.95 113.24 112.91 113.20 7,438,337 +0.14(+0.12%)
Sep 29, 2021 113.18 113.33 112.85 113.06 8,513,211 +0.12(+0.10%)
Sep 28, 2021 112.96 113.20 112.71 112.94 10,479,127 -0.43(-0.38%)
Sep 27, 2021 113.38 113.57 113.35 113.38 6,862,396 -0.31(-0.27%)
Sep 24, 2021 113.87 113.88 113.61 113.68 10,715,859 -0.34(-0.30%)
Sep 23, 2021 114.54 114.57 114.03 114.03 10,840,164 -1.04(-0.91%)
Sep 22, 2021 114.96 115.17 114.74 115.07 11,162,115 +0.11(+0.09%)
Sep 21, 2021 115.06 115.10 114.89 114.96 4,954,811 -0.07(-0.06%)
Sep 20, 2021 114.86 115.16 114.77 115.03 8,938,312 +0.58(+0.51%)
Sep 17, 2021 114.50 114.53 114.34 114.45 7,747,558 -0.33(-0.29%)
Sep 16, 2021 114.74 114.96 114.64 114.78 5,784,096 -0.36(-0.32%)
Sep 15, 2021 115.27 115.29 114.95 115.14 5,200,080 -0.20(-0.17%)
Sep 14, 2021 115.11 115.46 115.05 115.34 7,115,778 +0.43(+0.38%)
Sep 13, 2021 114.88 115.01 114.86 114.91 4,345,517 +0.13(+0.11%)
Sep 10, 2021 114.88 114.98 114.66 114.78 8,292,508 -0.35(-0.31%)
Sep 09, 2021 114.86 115.26 114.76 115.14 7,134,610 +0.32(+0.28%)
Sep 08, 2021 114.65 114.89 114.58 114.81 6,154,102 +0.31(+0.27%)
Sep 07, 2021 114.55 114.64 114.39 114.50 7,225,230 -0.45(-0.39%)
Sep 03, 2021 114.96 115.00 114.83 114.95 5,077,890 -0.28(-0.24%)
Sep 02, 2021 115.21 115.22 115.09 115.22 3,029,383 +0.14(+0.12%)
Sep 01, 2021 115.19 115.23 114.99 115.09 15,143,662 +0.05(+0.04%)
Aug 31, 2021 115.19 115.35 114.99 115.04 7,555,975 -0.22(-0.19%)
Aug 30, 2021 115.01 115.26 114.97 115.25 6,667,638 +0.24(+0.21%)
Aug 27, 2021 114.65 115.03 114.51 115.02 6,482,330 +0.36(+0.32%)
Aug 26, 2021 114.59 114.70 114.47 114.65 6,977,607 +0.00(+0.00%)
Aug 25, 2021 115.07 115.11 114.59 114.65 5,983,591 -0.45(-0.39%)
Aug 24, 2021 115.27 115.37 115.07 115.11 3,717,325 -0.31(-0.27%)
Aug 23, 2021 115.36 115.44 115.26 115.42 4,031,910 +0.03(+0.03%)
Aug 20, 2021 115.50 115.56 115.27 115.39 6,631,526 -0.11(-0.09%)
Aug 19, 2021 115.49 115.57 115.39 115.50 6,358,470 +0.26(+0.22%)
Aug 18, 2021 115.25 115.35 115.00 115.24 7,156,083 -0.06(-0.05%)
Aug 17, 2021 115.34 115.56 115.28 115.30 7,929,848 -0.06(-0.05%)
Aug 16, 2021 115.41 115.67 115.36 115.36 7,056,562 +0.26(+0.22%)
Aug 13, 2021 114.62 115.11 114.61 115.11 7,024,344 +0.66(+0.57%)
Aug 12, 2021 114.45 114.57 114.31 114.45 7,060,761 -0.12(-0.10%)
Aug 11, 2021 114.52 114.86 114.32 114.57 7,388,771 +0.13(+0.11%)
Aug 10, 2021 114.74 114.75 114.43 114.44 7,325,787 -0.22(-0.19%)
Aug 09, 2021 115.07 115.17 114.65 114.65 11,043,584 -0.24(-0.21%)
Aug 06, 2021 115.01 115.11 114.87 114.89 7,952,366 -0.69(-0.59%)
Aug 05, 2021 115.75 115.81 115.50 115.58 5,260,719 -0.42(-0.36%)
Aug 04, 2021 116.37 116.47 115.64 116.00 7,684,954 -0.03(-0.03%)
Aug 03, 2021 116.03 116.21 115.97 116.03 6,750,200 +0.03(+0.03%)
Aug 02, 2021 115.67 116.22 115.57 116.00 23,257,706 +0.51(+0.44%)
Jul 30, 2021 115.36 115.56 115.36 115.49 5,764,997 +0.32(+0.28%)
Jul 29, 2021 115.10 115.32 115.07 115.17 6,322,949 -0.35(-0.31%)
Jul 28, 2021 115.21 115.53 115.05 115.52 11,754,945 +0.10(+0.08%)
Jul 27, 2021 115.40 115.49 115.30 115.42 8,786,731 +0.49(+0.43%)
Jul 26, 2021 115.19 115.21 114.91 114.93 6,298,636 -0.08(-0.07%)
Jul 23, 2021 114.78 115.04 114.77 115.01 6,935,260 -0.18(-0.15%)
Jul 22, 2021 114.92 115.42 114.91 115.19 6,485,695 +0.27(+0.23%)
Jul 21, 2021 115.12 115.20 114.81 114.92 7,581,085 -0.67(-0.58%)
Jul 20, 2021 116.24 116.29 115.49 115.59 8,896,600 -0.15(-0.13%)
Jul 19, 2021 115.52 115.89 115.46 115.74 20,951,998 +0.98(+0.85%)
Jul 16, 2021 114.47 114.78 114.46 114.76 3,647,042 -0.02(-0.02%)
Jul 15, 2021 114.59 114.83 114.33 114.78 5,814,123 +0.48(+0.42%)
Jul 14, 2021 114.12 114.33 114.02 114.30 6,144,921 +0.49(+0.43%)
Jul 13, 2021 114.22 114.33 113.71 113.81 7,113,086 -0.35(-0.31%)
Jul 12, 2021 114.31 114.36 114.07 114.16 3,941,967 -0.06(-0.05%)
Jul 09, 2021 114.33 114.34 114.20 114.22 5,637,397 -0.58(-0.50%)
Jul 08, 2021 114.72 114.98 114.62 114.80 7,509,456 +0.30(+0.26%)
Jul 07, 2021 114.38 114.71 114.28 114.50 7,599,621 +0.33(+0.29%)
Jul 06, 2021 113.71 114.25 113.70 114.17 9,269,935 +0.60(+0.53%)
Jul 02, 2021 113.30 113.57 113.27 113.57 5,169,288 +0.41(+0.36%)
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.