Skip to main content

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

97.51 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 114.67 114.86 114.66 114.79 5,800,113 +0.32(+0.28%)
Jul 29, 2021 114.40 114.62 114.37 114.47 6,361,465 -0.35(-0.31%)
Jul 28, 2021 114.51 114.83 114.35 114.82 11,826,549 +0.10(+0.08%)
Jul 27, 2021 114.70 114.79 114.60 114.72 8,840,254 +0.49(+0.43%)
Jul 26, 2021 114.49 114.51 114.22 114.24 6,337,004 -0.08(-0.07%)
Jul 23, 2021 114.08 114.34 114.07 114.31 6,977,505 -0.18(-0.15%)
Jul 22, 2021 114.23 114.72 114.22 114.49 6,525,202 +0.26(+0.23%)
Jul 21, 2021 114.42 114.50 114.12 114.23 7,627,265 -0.66(-0.58%)
Jul 20, 2021 115.53 115.58 114.79 114.89 8,950,793 -0.15(-0.13%)
Jul 19, 2021 114.82 115.18 114.76 115.04 21,079,624 +0.98(+0.85%)
Jul 16, 2021 113.78 114.08 113.77 114.06 3,669,257 -0.02(-0.02%)
Jul 15, 2021 113.90 114.14 113.64 114.08 5,849,539 +0.48(+0.42%)
Jul 14, 2021 113.43 113.63 113.33 113.60 6,182,352 +0.49(+0.43%)
Jul 13, 2021 113.53 113.64 113.02 113.12 7,156,415 -0.35(-0.31%)
Jul 12, 2021 113.62 113.67 113.38 113.47 3,965,979 -0.06(-0.05%)
Jul 09, 2021 113.63 113.65 113.51 113.53 5,671,736 -0.58(-0.50%)
Jul 08, 2021 114.02 114.29 113.92 114.10 7,555,199 +0.29(+0.26%)
Jul 07, 2021 113.69 114.01 113.58 113.81 7,645,914 +0.33(+0.29%)
Jul 06, 2021 113.02 113.56 113.01 113.48 9,326,402 +0.59(+0.53%)
Jul 02, 2021 112.61 112.88 112.58 112.88 5,200,776 +0.41(+0.36%)
Jul 01, 2021 112.52 112.59 112.32 112.47 12,270,276 -0.08(-0.07%)
Jun 30, 2021 112.54 112.72 112.52 112.55 6,744,374 +0.17(+0.16%)
Jun 29, 2021 112.17 112.39 112.16 112.38 3,461,197 +0.06(+0.05%)
Jun 28, 2021 112.18 112.43 112.17 112.32 5,098,502 +0.35(+0.31%)
Jun 25, 2021 112.28 112.31 111.77 111.97 6,892,115 -0.23(-0.21%)
Jun 24, 2021 112.22 112.35 112.15 112.20 3,726,471 -0.02(-0.02%)
Jun 23, 2021 112.32 112.44 112.17 112.22 5,571,518 -0.22(-0.20%)
Jun 22, 2021 112.11 112.46 112.09 112.45 5,602,157 +0.20(+0.18%)
Jun 21, 2021 112.33 112.42 112.15 112.24 6,628,559 -0.36(-0.32%)
Jun 18, 2021 112.11 112.64 111.89 112.60 13,785,502 +0.63(+0.57%)
Jun 17, 2021 111.74 112.33 111.67 111.97 9,068,740 +0.40(+0.36%)
Jun 16, 2021 112.39 112.45 111.40 111.57 13,882,045 -0.76(-0.68%)
Jun 15, 2021 112.26 112.36 112.20 112.33 4,322,660 +0.01(+0.01%)
Jun 14, 2021 112.55 112.56 112.27 112.32 3,828,221 -0.35(-0.31%)
Jun 11, 2021 112.76 112.78 112.57 112.67 4,016,368 -0.17(-0.15%)
Jun 10, 2021 112.19 112.85 112.14 112.84 6,664,259 +0.40(+0.36%)
Jun 09, 2021 112.48 112.61 112.28 112.44 5,827,527 +0.35(+0.31%)
Jun 08, 2021 112.11 112.14 112.04 112.09 4,884,733 +0.32(+0.29%)
Jun 07, 2021 111.72 111.80 111.69 111.76 3,148,521 -0.09(-0.08%)
Jun 04, 2021 111.52 111.86 111.50 111.85 6,491,178 +0.61(+0.55%)
Jun 03, 2021 111.42 111.42 111.19 111.24 3,684,904 -0.28(-0.25%)
Jun 02, 2021 111.51 111.60 111.46 111.52 4,381,313 +0.13(+0.11%)
Jun 01, 2021 111.29 111.41 111.15 111.39 9,745,910 -0.02(-0.02%)
May 28, 2021 111.38 111.65 111.38 111.41 5,725,100 -0.01(-0.01%)
May 27, 2021 111.38 111.42 111.22 111.42 6,158,886 -0.19(-0.17%)
May 26, 2021 111.67 111.81 111.57 111.62 4,622,210 -0.13(-0.11%)
May 25, 2021 111.45 111.77 111.45 111.75 5,902,264 +0.41(+0.37%)
May 24, 2021 111.29 111.44 111.23 111.34 4,958,587 +0.11(+0.10%)
May 21, 2021 111.30 111.33 111.10 111.23 6,826,866 +0.04(+0.04%)
May 20, 2021 110.93 111.20 110.90 111.19 8,638,167 +0.46(+0.41%)
May 19, 2021 111.04 111.27 110.63 110.73 13,509,037 -0.33(-0.30%)
May 18, 2021 111.05 111.11 110.95 111.06 4,435,324 +0.00(+0.00%)
May 17, 2021 111.09 111.14 111.02 111.06 6,890,921 -0.11(-0.10%)
May 14, 2021 111.09 111.21 110.98 111.17 8,156,278 +0.24(+0.22%)
May 13, 2021 110.69 110.97 110.63 110.93 8,463,611 +0.37(+0.33%)
May 12, 2021 110.68 110.76 110.51 110.56 14,898,632 -0.54(-0.48%)
May 11, 2021 111.11 111.19 111.04 111.09 6,767,913 -0.19(-0.17%)
May 10, 2021 111.55 111.64 111.23 111.28 6,064,510 -0.22(-0.20%)
May 07, 2021 111.73 111.95 111.41 111.50 12,562,785 +0.04(+0.03%)
May 06, 2021 111.34 111.59 111.32 111.46 6,721,653 +0.05(+0.04%)
May 05, 2021 111.16 111.44 111.16 111.41 6,992,533 +0.14(+0.12%)
May 04, 2021 111.36 111.57 111.22 111.28 11,470,389 +0.15(+0.13%)
May 03, 2021 110.99 111.37 110.95 111.13 8,823,572 +0.19(+0.17%)
Apr 30, 2021 110.89 110.98 110.73 110.94 5,301,738 +0.10(+0.09%)
Apr 29, 2021 110.51 110.86 110.41 110.84 5,700,236 -0.20(-0.18%)
Apr 28, 2021 110.90 111.06 110.62 111.04 8,931,697 +0.15(+0.13%)
Apr 27, 2021 111.18 111.27 110.89 110.89 7,932,577 -0.44(-0.39%)
Apr 26, 2021 111.40 111.49 111.33 111.33 7,341,550 -0.12(-0.10%)
Apr 23, 2021 111.58 111.58 111.27 111.45 5,661,454 -0.15(-0.13%)
Apr 22, 2021 111.50 111.62 111.23 111.59 7,892,353 +0.09(+0.08%)
Apr 21, 2021 111.44 111.56 111.28 111.51 8,195,623 +0.06(+0.05%)
Apr 20, 2021 111.09 111.53 111.09 111.45 6,646,004 +0.33(+0.30%)
Apr 19, 2021 111.05 111.30 110.99 111.12 5,896,221 -0.12(-0.11%)
Apr 16, 2021 111.20 111.41 111.18 111.23 7,536,379 -0.30(-0.27%)
Apr 15, 2021 111.18 111.69 111.17 111.54 10,231,738 +0.71(+0.64%)
Apr 14, 2021 110.78 110.86 110.68 110.83 5,010,902 -0.14(-0.12%)
Apr 13, 2021 110.53 110.96 110.50 110.96 7,874,429 +0.46(+0.41%)
Apr 12, 2021 110.48 110.53 110.39 110.50 5,616,114 -0.07(-0.06%)
Apr 09, 2021 110.50 110.77 110.41 110.57 6,049,118 -0.29(-0.26%)
Apr 08, 2021 110.68 110.87 110.66 110.86 6,508,857 +0.38(+0.34%)
Apr 07, 2021 110.53 110.75 110.45 110.48 6,490,357 -0.07(-0.06%)
Apr 06, 2021 110.25 110.57 110.21 110.55 9,005,935 +0.53(+0.49%)
Apr 05, 2021 109.95 110.11 109.78 110.02 10,217,696 -0.31(-0.28%)
Apr 01, 2021 110.18 110.39 110.11 110.33 8,769,753 +0.49(+0.44%)
Mar 31, 2021 109.97 110.09 109.71 109.84 8,862,244 -0.16(-0.14%)
Mar 30, 2021 109.79 110.07 109.70 110.00 5,947,488 -0.10(-0.09%)
Mar 29, 2021 110.57 110.58 110.00 110.10 6,475,018 -0.38(-0.34%)
Mar 26, 2021 110.54 110.77 110.46 110.47 6,589,832 -0.37(-0.33%)
Mar 25, 2021 111.05 111.12 110.68 110.84 10,870,948 -0.15(-0.13%)
Mar 24, 2021 110.62 111.01 110.59 110.99 15,046,159 +0.15(+0.13%)
Mar 23, 2021 110.54 110.86 110.47 110.84 7,756,022 +0.55(+0.49%)
Mar 22, 2021 110.22 110.36 110.14 110.30 4,811,343 +0.36(+0.33%)
Mar 19, 2021 109.78 110.11 109.75 109.94 8,993,949 -0.07(-0.06%)
Mar 18, 2021 109.81 110.14 109.71 110.01 8,514,131 -0.69(-0.62%)
Mar 17, 2021 110.47 110.93 110.26 110.70 9,228,163 -0.19(-0.17%)
Mar 16, 2021 111.03 111.12 110.76 110.88 5,633,498 -0.02(-0.02%)
Mar 15, 2021 110.83 111.01 110.81 110.90 4,590,996 +0.14(+0.12%)
Mar 12, 2021 110.86 110.87 110.65 110.77 7,538,772 -0.81(-0.72%)
Mar 11, 2021 111.60 111.73 111.41 111.57 7,789,405 -0.04(-0.03%)
Mar 10, 2021 111.38 111.72 111.32 111.61 5,842,838 +0.23(+0.21%)
Mar 09, 2021 111.34 111.47 111.17 111.38 7,232,725 +0.52(+0.47%)
Mar 08, 2021 111.03 111.05 110.82 110.86 7,624,807 -0.44(-0.39%)
Mar 05, 2021 111.00 111.44 110.91 111.29 8,877,259 -0.16(-0.14%)
Mar 04, 2021 111.99 112.12 111.28 111.45 12,624,618 -0.55(-0.49%)
Mar 03, 2021 112.07 112.09 111.79 112.00 8,612,737 -0.60(-0.54%)
Mar 02, 2021 112.30 112.61 112.25 112.61 6,447,212 +0.20(+0.18%)
Mar 01, 2021 112.31 112.53 112.10 112.40 9,886,766 -0.13(-0.11%)
Feb 26, 2021 111.92 112.58 111.51 112.53 28,998,084 +1.00(+0.90%)
Feb 25, 2021 112.38 112.49 110.91 111.53 36,787,800 -1.51(-1.33%)
Feb 24, 2021 112.62 113.09 112.56 113.03 7,338,650 -0.16(-0.14%)
Feb 23, 2021 113.03 113.33 112.93 113.19 7,555,860 +0.09(+0.08%)
Feb 22, 2021 113.20 113.41 113.01 113.10 3,937,984 -0.19(-0.16%)
Feb 19, 2021 113.40 113.51 113.12 113.29 6,019,887 -0.46(-0.40%)
Feb 18, 2021 113.57 113.83 113.48 113.74 4,598,321 -0.01(-0.01%)
Feb 17, 2021 113.77 113.90 113.62 113.75 4,927,288 +0.08(+0.07%)
Feb 16, 2021 113.99 114.10 113.60 113.67 9,162,856 -0.83(-0.72%)
Feb 12, 2021 114.60 114.72 114.47 114.50 9,055,137 -0.38(-0.33%)
Feb 11, 2021 114.97 115.00 114.83 114.88 6,120,793 -0.09(-0.08%)
Feb 10, 2021 114.80 114.97 114.78 114.97 6,920,022 +0.29(+0.25%)
Feb 09, 2021 114.72 114.83 114.63 114.68 4,586,548 +0.09(+0.08%)
Feb 08, 2021 114.52 114.74 114.45 114.59 2,943,512 +0.05(+0.04%)
Feb 05, 2021 114.75 114.88 114.54 114.54 5,655,924 -0.24(-0.21%)
Feb 04, 2021 114.69 114.83 114.60 114.78 2,207,673 -0.04(-0.03%)
Feb 03, 2021 114.95 115.01 114.80 114.82 3,954,636 -0.28(-0.24%)
Feb 02, 2021 115.04 115.15 115.00 115.10 3,713,509 -0.29(-0.25%)
Feb 01, 2021 115.26 115.45 115.22 115.39 3,745,287 +0.14(+0.12%)
Jan 29, 2021 115.12 115.40 115.09 115.25 8,185,764 -0.20(-0.18%)
Jan 28, 2021 115.60 115.61 115.32 115.46 5,552,813 -0.30(-0.26%)
Jan 27, 2021 115.81 115.93 115.72 115.76 5,934,179 +0.14(+0.12%)
Jan 26, 2021 115.54 115.66 115.52 115.62 4,382,323 -0.04(-0.03%)
Jan 25, 2021 115.36 115.66 115.32 115.66 5,856,408 +0.47(+0.40%)
Jan 22, 2021 115.12 115.21 115.05 115.19 4,844,444 +0.17(+0.15%)
Jan 21, 2021 114.99 115.10 114.92 115.02 4,379,571 -0.16(-0.14%)
Jan 20, 2021 115.01 115.18 114.98 115.18 4,400,982 +0.05(+0.04%)
Jan 19, 2021 114.90 115.14 114.85 115.14 4,154,378 +0.07(+0.06%)
Jan 15, 2021 115.00 115.14 114.83 115.07 6,154,043 +0.31(+0.27%)
Jan 14, 2021 115.01 115.09 114.66 114.76 7,958,353 -0.26(-0.23%)
Jan 13, 2021 114.80 115.16 114.77 115.02 7,785,178 +0.40(+0.35%)
Jan 12, 2021 114.40 114.67 114.21 114.62 6,708,180 -0.02(-0.02%)
Jan 11, 2021 114.78 114.78 114.62 114.64 6,323,460 -0.22(-0.19%)
Jan 08, 2021 114.97 115.05 114.76 114.86 8,624,905 -0.33(-0.29%)
Jan 07, 2021 115.19 115.27 115.09 115.19 7,979,522 -0.41(-0.35%)
Jan 06, 2021 115.72 115.72 115.38 115.60 10,334,404 -0.68(-0.58%)
Jan 05, 2021 116.45 116.47 116.17 116.28 5,151,506 -0.27(-0.23%)
Jan 04, 2021 116.26 116.63 116.22 116.55 5,660,652 +0.03(+0.02%)
Dec 31, 2020 116.53 116.53 116.53 2,623,989 +0.08(+0.07%)
Dec 30, 2020 116.32 116.45 116.31 116.45 2,623,989 +0.08(+0.07%)
Dec 29, 2020 116.22 116.40 116.22 116.37 2,220,688 -0.02(-0.02%)
Dec 28, 2020 116.19 116.39 116.12 116.39 3,785,590 +0.01(+0.01%)
Dec 24, 2020 116.32 116.38 116.29 116.38 1,574,256 +0.17(+0.14%)
Dec 23, 2020 116.23 116.24 116.01 116.21 3,136,697 -0.24(-0.21%)
Dec 22, 2020 116.41 116.48 116.29 116.46 4,047,444 +0.19(+0.17%)
Dec 21, 2020 116.37 116.41 116.17 116.26 2,934,340 +0.08(+0.07%)
Dec 18, 2020 116.37 116.43 116.17 116.19 3,283,158 -0.10(-0.08%)
Dec 17, 2020 116.56 116.64 116.20 116.28 3,328,202 -0.09(-0.07%)
Dec 16, 2020 116.20 116.50 116.15 116.37 5,210,303 -0.10(-0.08%)
Dec 15, 2020 116.44 116.53 116.34 116.46 2,975,899 -0.12(-0.10%)
Dec 14, 2020 116.35 116.65 116.29 116.58 2,956,803 -0.07(-0.06%)
Dec 11, 2020 116.58 116.77 116.55 116.65 4,466,785 +0.23(+0.20%)
Dec 10, 2020 116.25 116.45 116.15 116.42 3,664,413 +0.26(+0.23%)
Dec 09, 2020 116.11 116.28 115.98 116.15 3,547,468 -0.16(-0.14%)
Dec 08, 2020 116.42 116.54 116.31 116.32 4,877,900 +0.12(+0.10%)
Dec 07, 2020 116.12 116.27 116.11 116.20 4,475,865 +0.36(+0.31%)
Dec 04, 2020 115.93 115.96 115.73 115.84 4,850,468 -0.46(-0.39%)
Dec 03, 2020 116.16 116.41 116.11 116.30 4,619,532 +0.31(+0.27%)
Dec 02, 2020 116.08 116.09 115.82 115.99 5,745,995 -0.19(-0.17%)
Dec 01, 2020 116.47 116.51 116.05 116.18 14,319,501 -0.62(-0.53%)
Nov 30, 2020 116.83 116.92 116.77 116.80 2,464,352 -0.08(-0.07%)
Nov 27, 2020 116.73 116.88 116.72 116.88 3,079,740 +0.35(+0.30%)
Nov 25, 2020 116.58 116.74 116.52 116.53 2,190,965 +0.04(+0.03%)
Nov 24, 2020 116.59 116.61 116.43 116.49 4,482,958 -0.19(-0.16%)
Nov 23, 2020 116.75 116.78 116.62 116.68 2,589,042 -0.23(-0.20%)
Nov 20, 2020 116.77 116.93 116.75 116.91 17,287,056 +0.20(+0.17%)
Nov 19, 2020 116.71 116.82 116.67 116.71 9,609,253 +0.13(+0.11%)
Nov 18, 2020 116.70 116.70 116.42 116.58 8,174,724 -0.04(-0.03%)
Nov 17, 2020 116.54 116.66 116.52 116.62 4,852,401 +0.30(+0.26%)
Nov 16, 2020 116.33 116.42 116.31 116.32 4,031,479 -0.09(-0.07%)
Nov 13, 2020 116.51 116.55 116.39 116.41 6,973,737 -0.16(-0.13%)
Nov 12, 2020 116.25 116.57 116.21 116.56 6,518,117 +0.66(+0.57%)
Nov 11, 2020 115.73 115.95 115.71 115.90 1,752,043 +0.18(+0.16%)
Nov 10, 2020 115.67 115.94 115.65 115.72 4,958,173 -0.33(-0.28%)
Nov 09, 2020 116.02 116.07 115.64 116.05 11,539,570 -0.86(-0.74%)
Nov 06, 2020 116.94 117.00 116.78 116.91 10,721,477 -0.40(-0.34%)
Nov 05, 2020 117.38 117.41 117.17 117.31 6,442,619 -0.02(-0.02%)
Nov 04, 2020 117.33 117.45 117.18 117.33 15,380,464 +0.98(+0.84%)
Nov 03, 2020 116.44 116.45 116.26 116.35 8,287,413 -0.26(-0.22%)
Nov 02, 2020 116.75 116.83 116.55 116.61 7,909,942 +0.20(+0.17%)
Oct 30, 2020 116.74 116.79 116.41 116.41 7,474,335 -0.38(-0.32%)
Oct 29, 2020 117.24 117.26 116.71 116.79 7,740,349 -0.50(-0.42%)
Oct 28, 2020 117.47 117.50 117.20 117.28 5,761,720 -0.01(-0.01%)
Oct 27, 2020 117.19 117.33 117.15 117.29 3,733,562 +0.26(+0.22%)
Oct 26, 2020 116.97 117.16 116.92 117.03 4,968,848 +0.31(+0.27%)
Oct 23, 2020 116.54 116.83 116.53 116.72 5,208,138 +0.16(+0.14%)
Oct 22, 2020 116.87 116.90 116.55 116.56 6,960,594 -0.41(-0.35%)
Oct 21, 2020 116.97 117.09 116.89 116.96 6,626,763 -0.16(-0.13%)
Oct 20, 2020 117.22 117.30 117.08 117.12 6,321,891 -0.25(-0.21%)
Oct 19, 2020 117.34 117.45 117.22 117.37 3,749,836 -0.19(-0.17%)
Oct 16, 2020 117.63 117.77 117.53 117.56 2,811,577 -0.07(-0.06%)
Oct 15, 2020 117.87 117.90 117.60 117.63 3,959,564 -0.13(-0.11%)
Oct 14, 2020 117.79 117.86 117.71 117.76 5,365,423 +0.04(+0.03%)
Oct 13, 2020 117.58 117.74 117.58 117.72 6,545,629 +0.26(+0.22%)
Oct 12, 2020 117.38 117.46 117.31 117.46 3,390,977 +0.13(+0.11%)
Oct 09, 2020 117.29 117.45 117.11 117.33 4,495,059 -0.06(-0.05%)
Oct 08, 2020 117.31 117.41 117.26 117.39 3,608,743 +0.21(+0.18%)
Oct 07, 2020 117.29 117.42 117.11 117.18 7,339,889 -0.34(-0.29%)
Oct 06, 2020 117.26 117.71 117.19 117.52 8,783,478 +0.27(+0.23%)
Oct 05, 2020 117.66 117.67 117.24 117.24 6,324,454 -0.74(-0.63%)
Oct 02, 2020 118.20 118.22 117.90 117.99 7,745,272 -0.12(-0.10%)
Oct 01, 2020 117.83 118.19 117.74 118.11 9,007,637 +0.07(+0.06%)
Sep 30, 2020 118.24 118.24 117.89 118.04 4,413,319 -0.32(-0.27%)
Sep 29, 2020 118.34 118.43 118.30 118.36 2,659,664 +0.09(+0.07%)
Sep 28, 2020 118.25 118.29 118.21 118.27 4,300,628 -0.02(-0.02%)
Sep 25, 2020 118.27 118.33 118.21 118.29 2,257,352 +0.10(+0.08%)
Sep 24, 2020 118.19 118.23 118.13 118.19 2,958,670 +0.06(+0.05%)
Sep 23, 2020 118.14 118.17 117.98 118.14 3,273,631 +0.00(+0.00%)
Sep 22, 2020 118.14 118.24 118.10 118.14 3,496,390 +0.00(+0.00%)
Sep 21, 2020 118.22 118.35 118.11 118.14 6,025,101 +0.21(+0.18%)
Sep 18, 2020 118.07 118.10 117.92 117.92 5,786,471 -0.10(-0.09%)
Sep 17, 2020 118.26 118.26 117.99 118.03 3,536,505 +0.03(+0.03%)
Sep 16, 2020 118.21 118.21 117.89 117.99 4,144,290 -0.07(-0.06%)
Sep 15, 2020 118.05 118.12 117.98 118.06 2,990,353 -0.06(-0.05%)
Sep 14, 2020 118.23 118.31 118.05 118.12 1,854,605 -0.11(-0.09%)
Sep 11, 2020 118.10 118.22 118.05 118.22 5,062,091 +0.18(+0.16%)
Sep 10, 2020 117.74 118.06 117.66 118.04 3,265,567 +0.15(+0.12%)
Sep 09, 2020 117.98 118.05 117.77 117.89 4,091,222 -0.06(-0.05%)
Sep 08, 2020 117.96 118.14 117.92 117.95 3,553,069 +0.25(+0.21%)
Sep 04, 2020 118.05 118.14 117.61 117.70 7,753,411 -0.66(-0.56%)
Sep 03, 2020 118.29 118.59 118.23 118.36 5,934,652 +0.16(+0.13%)
Sep 02, 2020 117.94 118.25 117.92 118.20 3,109,910 +0.16(+0.14%)
Sep 01, 2020 117.63 118.04 117.54 118.04 4,771,186 +0.39(+0.33%)
Aug 31, 2020 117.55 117.85 117.53 117.65 3,380,548 +0.13(+0.11%)
Aug 28, 2020 117.56 117.67 117.41 117.53 2,351,835 +0.19(+0.17%)
Aug 27, 2020 118.00 118.00 117.33 117.33 4,826,071 -0.42(-0.35%)
Aug 26, 2020 117.68 117.81 117.53 117.75 3,446,789 -0.04(-0.03%)
Aug 25, 2020 117.70 117.86 117.54 117.79 3,679,566 -0.29(-0.25%)
Aug 24, 2020 118.22 118.33 118.06 118.08 2,039,583 -0.17(-0.14%)
Aug 21, 2020 118.23 118.27 118.05 118.25 2,172,545 +0.09(+0.07%)
Aug 20, 2020 118.18 118.21 118.08 118.16 2,974,733 +0.34(+0.29%)
Aug 19, 2020 118.03 118.10 117.79 117.82 4,641,065 -0.15(-0.13%)
Aug 18, 2020 117.90 118.05 117.82 117.97 1,914,410 +0.20(+0.17%)
Aug 17, 2020 117.83 117.96 117.74 117.77 3,467,797 +0.19(+0.16%)
Aug 14, 2020 117.62 117.73 117.57 117.58 2,812,039 +0.06(+0.05%)
Aug 13, 2020 117.74 117.84 117.40 117.52 5,936,766 -0.24(-0.21%)
Aug 12, 2020 117.79 117.90 117.61 117.76 5,719,597 -0.35(-0.30%)
Aug 11, 2020 118.09 118.17 117.83 118.11 7,401,411 -0.41(-0.34%)
Aug 10, 2020 118.81 118.83 118.52 118.52 2,060,320 -0.13(-0.11%)
Aug 07, 2020 118.93 119.00 118.60 118.64 2,440,756 -0.25(-0.21%)
Aug 06, 2020 118.99 119.16 118.83 118.89 2,361,488 +0.14(+0.11%)
Aug 05, 2020 118.86 118.88 118.72 118.76 2,503,120 -0.40(-0.33%)
Aug 04, 2020 118.93 119.18 118.89 119.16 3,967,908 +0.41(+0.34%)
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.