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

115.79 USD -0.01 (-0.01%)
Streaming Delayed Price Updated: 3:39 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 109.56 109.99 109.39 109.87 6,669,714 +0.28(+0.26%)
Jul 30, 2019 109.63 109.67 109.44 109.59 2,514,764 +0.05(+0.05%)
Jul 29, 2019 109.62 109.66 109.52 109.54 2,505,561 +0.10(+0.09%)
Jul 26, 2019 109.50 109.51 109.32 109.44 3,004,000 -0.02(-0.02%)
Jul 25, 2019 109.52 109.53 109.23 109.46 3,172,045 -0.19(-0.17%)
Jul 24, 2019 109.64 109.75 109.56 109.65 2,268,628 +0.16(+0.15%)
Jul 23, 2019 109.55 109.66 109.42 109.49 2,329,832 -0.18(-0.16%)
Jul 22, 2019 109.79 109.80 109.63 109.67 1,629,798 +0.05(+0.05%)
Jul 19, 2019 109.59 109.73 109.51 109.62 1,728,100 -0.20(-0.18%)
Jul 18, 2019 109.43 109.89 109.40 109.82 2,386,673 +0.27(+0.25%)
Jul 17, 2019 109.23 109.56 109.22 109.55 2,624,401 +0.51(+0.47%)
Jul 16, 2019 108.93 109.08 108.83 109.04 2,766,110 -0.24(-0.22%)
Jul 15, 2019 109.14 109.28 109.07 109.28 1,753,174 +0.23(+0.21%)
Jul 12, 2019 108.92 109.17 108.89 109.05 4,141,900 +0.12(+0.11%)
Jul 11, 2019 109.33 109.40 108.88 108.93 4,769,826 -0.54(-0.49%)
Jul 10, 2019 109.51 109.62 109.34 109.47 4,343,742 +0.06(+0.05%)
Jul 09, 2019 109.49 109.50 109.34 109.41 2,061,782 -0.07(-0.06%)
Jul 08, 2019 109.75 109.82 109.48 109.48 3,254,286 -0.11(-0.10%)
Jul 05, 2019 109.65 109.65 109.34 109.59 3,664,100 -0.70(-0.63%)
Jul 03, 2019 110.21 110.40 110.20 110.29 2,607,000 +0.21(+0.19%)
Jul 02, 2019 109.87 110.14 109.79 110.08 3,117,098 +0.41(+0.37%)
Jul 01, 2019 109.82 109.87 109.50 109.67 8,191,472 -0.35(-0.32%)
Jun 28, 2019 109.87 110.11 109.81 110.02 4,341,400 +0.05(+0.05%)
Jun 27, 2019 109.77 110.03 109.68 109.97 2,538,362 +0.33(+0.30%)
Jun 26, 2019 109.95 109.95 109.60 109.64 6,674,975 -0.45(-0.41%)
Jun 25, 2019 110.03 110.22 109.94 110.09 5,251,008 +0.17(+0.15%)
Jun 24, 2019 109.74 109.94 109.71 109.92 3,046,256 +0.38(+0.35%)
Jun 21, 2019 109.73 109.76 109.45 109.54 4,305,100 -0.45(-0.41%)
Jun 20, 2019 110.04 110.28 109.96 109.99 4,575,008 +0.18(+0.16%)
Jun 19, 2019 109.28 109.90 109.21 109.81 4,541,492 +0.30(+0.27%)
Jun 18, 2019 109.75 109.80 109.41 109.51 4,564,921 +0.21(+0.19%)
Jun 17, 2019 109.30 109.38 109.17 109.30 3,038,808 -0.02(-0.02%)
Jun 14, 2019 109.16 109.38 109.15 109.32 3,880,700 +0.08(+0.07%)
Jun 13, 2019 109.07 109.33 109.04 109.24 1,684,700 +0.27(+0.25%)
Jun 12, 2019 108.77 108.99 108.76 108.97 2,062,847 +0.29(+0.26%)
Jun 11, 2019 108.62 108.77 108.57 108.68 2,735,811 +0.00(+0.00%)
Jun 10, 2019 108.86 108.88 108.68 108.68 6,071,237 -0.55(-0.50%)
Jun 07, 2019 109.40 109.42 109.14 109.23 2,805,900 +0.43(+0.40%)
Jun 06, 2019 108.91 109.10 108.72 108.80 2,392,398 -0.02(-0.02%)
Jun 05, 2019 108.96 109.13 108.76 108.82 7,712,307 +0.00(+0.00%)
Jun 04, 2019 108.76 108.99 108.60 108.82 5,503,215 -0.40(-0.37%)
Jun 03, 2019 108.88 109.33 108.76 109.22 23,830,908 +0.31(+0.28%)
May 31, 2019 108.56 108.95 108.49 108.91 6,020,600 +0.72(+0.67%)
May 30, 2019 107.86 108.24 107.72 108.19 3,461,100 +0.39(+0.36%)
May 29, 2019 108.09 108.24 107.78 107.80 5,251,806 -0.04(-0.04%)
May 28, 2019 107.62 107.84 107.53 107.84 7,038,954 +0.47(+0.44%)
May 24, 2019 107.33 107.37 107.23 107.37 2,422,700 -0.03(-0.03%)
May 23, 2019 107.01 107.56 107.01 107.40 6,184,489 +0.65(+0.61%)
May 22, 2019 106.60 106.80 106.57 106.75 3,561,928 +0.32(+0.30%)
May 21, 2019 106.48 106.52 106.34 106.43 2,675,307 -0.12(-0.11%)
May 20, 2019 106.75 106.84 106.53 106.55 2,439,557 -0.18(-0.17%)
May 17, 2019 106.91 106.91 106.61 106.73 2,128,400 +0.05(+0.05%)
May 16, 2019 106.65 106.71 106.55 106.68 3,898,355 -0.21(-0.20%)
May 15, 2019 106.94 106.97 106.74 106.89 5,512,288 +0.34(+0.32%)
May 14, 2019 106.57 106.61 106.44 106.55 2,573,186 -0.10(-0.09%)
May 13, 2019 106.57 106.74 106.52 106.65 5,653,357 +0.53(+0.50%)
May 10, 2019 106.24 106.42 106.05 106.12 2,855,300 -0.07(-0.07%)
May 09, 2019 106.30 106.43 106.04 106.19 4,224,160 +0.28(+0.26%)
May 08, 2019 106.21 106.25 105.86 105.91 4,226,574 -0.20(-0.19%)
May 07, 2019 106.01 106.19 105.96 106.11 3,965,829 +0.63(+0.60%)
May 06, 2019 105.88 105.92 105.48 105.48 3,370,061 +0.00(+0.00%)
May 03, 2019 105.46 105.62 105.43 105.48 2,625,200 +0.14(+0.13%)
May 02, 2019 105.53 105.57 105.27 105.34 3,126,155 -0.30(-0.28%)
May 01, 2019 105.70 106.11 105.55 105.64 6,870,719 -0.26(-0.25%)
Apr 30, 2019 105.63 105.93 105.61 105.90 3,621,942 +0.21(+0.20%)
Apr 29, 2019 105.72 105.77 105.61 105.69 2,715,003 -0.22(-0.21%)
Apr 26, 2019 105.97 105.99 105.85 105.91 2,156,200 +0.28(+0.27%)
Apr 25, 2019 105.73 105.79 105.59 105.63 1,457,640 -0.13(-0.12%)
Apr 24, 2019 105.66 105.77 105.64 105.76 3,266,709 +0.40(+0.38%)
Apr 23, 2019 105.32 105.39 105.28 105.36 2,462,055 +0.19(+0.18%)
Apr 22, 2019 105.26 105.27 105.12 105.17 3,630,010 -0.15(-0.14%)
Apr 18, 2019 105.33 105.46 105.29 105.32 4,893,100 +0.25(+0.24%)
Apr 17, 2019 105.00 105.18 105.00 105.07 2,348,848 +0.02(+0.02%)
Apr 16, 2019 105.19 105.25 105.03 105.05 5,003,641 -0.36(-0.34%)
Apr 15, 2019 105.29 105.42 105.29 105.41 2,410,736 +0.14(+0.13%)
Apr 12, 2019 105.39 105.45 105.27 105.27 6,032,000 -0.49(-0.46%)
Apr 11, 2019 105.83 105.86 105.72 105.76 1,547,544 -0.24(-0.23%)
Apr 10, 2019 105.92 106.07 105.90 106.00 2,059,767 +0.25(+0.24%)
Apr 09, 2019 105.82 105.88 105.72 105.75 3,210,636 +0.16(+0.15%)
Apr 08, 2019 105.71 105.75 105.56 105.59 3,591,492 -0.14(-0.13%)
Apr 05, 2019 105.60 105.80 105.58 105.73 1,749,900 +0.05(+0.05%)
Apr 04, 2019 105.61 105.72 105.55 105.68 2,293,705 +0.11(+0.10%)
Apr 03, 2019 105.57 105.68 105.51 105.57 5,207,253 -0.33(-0.31%)
Apr 02, 2019 105.82 105.92 105.76 105.90 7,318,597 +0.18(+0.17%)
Apr 01, 2019 106.10 106.13 105.68 105.72 9,430,395 -0.95(-0.89%)
Mar 29, 2019 106.47 106.68 106.43 106.67 2,748,900 -0.17(-0.16%)
Mar 28, 2019 106.80 106.91 106.65 106.84 3,769,796 +0.01(+0.01%)
Mar 27, 2019 106.81 107.08 106.75 106.83 3,555,914 +0.31(+0.29%)
Mar 26, 2019 106.39 106.68 106.34 106.52 7,483,687 -0.09(-0.08%)
Mar 25, 2019 106.34 106.86 106.25 106.61 7,828,800 +0.27(+0.25%)
Mar 22, 2019 106.09 106.51 106.04 106.34 4,721,800 +0.78(+0.74%)
Mar 21, 2019 105.73 105.75 105.48 105.56 4,633,505 -0.05(-0.05%)
Mar 20, 2019 105.03 105.64 105.01 105.61 8,061,698 +0.73(+0.70%)
Mar 19, 2019 104.78 104.99 104.75 104.88 2,138,001 -0.07(-0.07%)
Mar 18, 2019 104.99 105.08 104.94 104.95 4,166,201 -0.14(-0.13%)
Mar 15, 2019 105.08 105.17 104.97 105.09 7,844,600 +0.33(+0.31%)
Mar 14, 2019 104.86 104.90 104.65 104.76 2,514,679 -0.15(-0.14%)
Mar 13, 2019 104.84 104.94 104.80 104.91 1,714,980 -0.04(-0.04%)
Mar 12, 2019 104.74 105.00 104.70 104.95 4,942,779 +0.29(+0.28%)
Mar 11, 2019 104.73 104.73 104.57 104.66 4,654,143 -0.08(-0.08%)
Mar 08, 2019 104.69 104.83 104.58 104.74 5,211,900 +0.15(+0.14%)
Mar 07, 2019 104.44 104.67 104.43 104.59 4,822,864 +0.35(+0.34%)
Mar 06, 2019 103.99 104.29 103.99 104.24 2,401,598 +0.29(+0.28%)
Mar 05, 2019 103.77 103.96 103.69 103.95 2,112,204 +0.06(+0.06%)
Mar 04, 2019 103.73 103.95 103.66 103.89 3,506,592 +0.32(+0.31%)
Mar 01, 2019 103.74 103.85 103.57 103.57 9,003,000 -0.54(-0.52%)
Feb 28, 2019 104.34 104.35 104.06 104.11 4,949,933 -0.27(-0.26%)
Feb 27, 2019 104.57 104.58 104.30 104.38 2,530,612 -0.37(-0.35%)
Feb 26, 2019 104.75 104.79 104.60 104.75 2,647,726 +0.31(+0.30%)
Feb 25, 2019 104.43 104.50 104.36 104.44 2,849,605 -0.16(-0.15%)
Feb 22, 2019 104.50 104.71 104.46 104.60 3,351,000 +0.31(+0.30%)
Feb 21, 2019 104.30 104.34 104.22 104.29 4,140,206 -0.31(-0.30%)
Feb 20, 2019 104.62 104.70 104.52 104.60 4,751,098 -0.02(-0.02%)
Feb 19, 2019 104.63 104.69 104.55 104.62 8,557,378 +0.18(+0.17%)
Feb 15, 2019 104.35 104.46 104.34 104.44 6,878,900 -0.10(-0.10%)
Feb 14, 2019 104.61 104.61 104.41 104.54 10,568,670 +0.49(+0.47%)
Feb 13, 2019 104.07 104.17 104.00 104.05 3,772,135 -0.26(-0.25%)
Feb 12, 2019 104.38 104.39 104.21 104.31 3,305,304 -0.14(-0.13%)
Feb 11, 2019 104.45 104.54 104.37 104.45 2,637,191 -0.16(-0.15%)
Feb 08, 2019 104.63 104.73 104.59 104.61 2,602,700 +0.14(+0.13%)
Feb 07, 2019 104.42 104.55 104.35 104.47 6,937,372 +0.34(+0.33%)
Feb 06, 2019 104.28 104.29 104.07 104.13 3,489,763 +0.08(+0.08%)
Feb 05, 2019 104.00 104.18 103.99 104.05 3,331,094 +0.18(+0.17%)
Feb 04, 2019 103.97 103.97 103.81 103.87 7,283,506 -0.23(-0.22%)
Feb 01, 2019 104.47 104.49 104.09 104.10 9,191,900 -0.78(-0.74%)
Jan 31, 2019 104.64 104.93 104.61 104.88 10,206,451 +0.48(+0.46%)
Jan 30, 2019 104.05 104.43 103.96 104.40 5,788,342 +0.24(+0.23%)
Jan 29, 2019 103.94 104.16 103.93 104.16 2,836,679 +0.30(+0.29%)
Jan 28, 2019 103.79 103.98 103.79 103.86 3,116,083 +0.03(+0.03%)
Jan 25, 2019 103.89 103.94 103.73 103.83 2,763,300 -0.24(-0.23%)
Jan 24, 2019 104.06 104.18 103.97 104.07 6,030,700 +0.33(+0.32%)
Jan 23, 2019 103.61 103.85 103.57 103.74 3,507,319 -0.05(-0.05%)
Jan 22, 2019 103.72 103.91 103.67 103.79 5,814,417 +0.36(+0.35%)
Jan 18, 2019 103.61 103.72 103.35 103.43 6,617,500 -0.33(-0.32%)
Jan 17, 2019 103.90 103.95 103.68 103.76 5,328,050 -0.19(-0.18%)
Jan 16, 2019 103.89 104.00 103.81 103.95 4,820,794 -0.06(-0.06%)
Jan 15, 2019 104.29 104.29 103.97 104.01 4,148,048 -0.10(-0.10%)
Jan 14, 2019 104.21 104.29 104.05 104.11 3,090,149 -0.06(-0.06%)
Jan 11, 2019 104.14 104.26 104.07 104.17 3,825,700 +0.31(+0.30%)
Jan 10, 2019 104.07 104.14 103.79 103.86 14,412,995 -0.05(-0.05%)
Jan 09, 2019 103.84 103.99 103.77 103.91 3,248,650 +0.06(+0.06%)
Jan 08, 2019 104.00 104.09 103.85 103.85 6,879,507 -0.26(-0.25%)
Jan 07, 2019 104.52 104.57 104.07 104.11 5,459,196 -0.29(-0.28%)
Jan 04, 2019 104.55 104.59 104.27 104.40 6,616,700 -0.85(-0.81%)
Jan 03, 2019 104.46 105.32 104.44 105.25 10,616,684 +0.83(+0.79%)
Jan 02, 2019 104.31 104.43 104.18 104.42 18,668,619 +0.22(+0.21%)
Dec 31, 2018 103.69 104.66 103.63 104.20 7,227,400 +0.39(+0.38%)
Dec 28, 2018 103.42 103.82 103.39 103.81 4,542,600 +0.56(+0.54%)
Dec 27, 2018 103.43 103.63 103.23 103.25 4,602,088 +0.26(+0.25%)
Dec 26, 2018 103.47 103.62 102.95 102.99 5,477,738 -0.49(-0.47%)
Dec 24, 2018 103.38 103.49 103.26 103.48 6,372,900 +0.26(+0.25%)
Dec 21, 2018 103.20 103.23 103.06 103.22 4,918,600 +0.09(+0.09%)
Dec 20, 2018 103.45 103.46 103.09 103.13 9,245,162 -0.13(-0.13%)
Dec 19, 2018 103.01 103.48 102.78 103.26 7,710,855 +0.36(+0.35%)
Dec 18, 2018 102.75 102.95 102.68 102.90 4,461,364 +0.04(+0.04%)
Dec 17, 2018 102.66 102.93 102.65 102.86 7,626,952 +0.30(+0.29%)
Dec 14, 2018 102.57 102.71 102.51 102.56 3,529,900 +0.16(+0.16%)
Dec 13, 2018 102.46 102.50 102.33 102.40 4,116,029 +0.06(+0.06%)
Dec 12, 2018 102.45 102.50 102.31 102.34 3,727,166 -0.28(-0.27%)
Dec 11, 2018 102.64 102.85 102.50 102.62 5,290,089 -0.26(-0.25%)
Dec 10, 2018 102.84 103.04 102.71 102.88 9,045,691 +0.06(+0.06%)
Dec 07, 2018 102.49 102.86 102.36 102.82 7,319,100 +0.30(+0.29%)
Dec 06, 2018 102.65 102.96 102.50 102.52 9,429,900 +0.26(+0.25%)
Dec 04, 2018 101.97 102.46 101.94 102.26 7,748,700 +0.47(+0.46%)
Dec 03, 2018 101.44 101.79 101.40 101.79 6,004,914 +0.01(+0.01%)
Nov 30, 2018 101.73 101.82 101.66 101.78 3,069,600 +0.20(+0.20%)
Nov 29, 2018 101.59 101.73 101.46 101.58 4,313,021 +0.26(+0.26%)
Nov 28, 2018 101.25 101.46 101.17 101.32 3,582,510 -0.01(-0.01%)
Nov 27, 2018 101.20 101.40 101.18 101.33 2,334,393 +0.10(+0.10%)
Nov 26, 2018 101.19 101.23 101.12 101.23 2,345,621 -0.08(-0.08%)
Nov 23, 2018 101.46 101.46 101.31 101.31 531,200 +0.06(+0.06%)
Nov 21, 2018 101.25 101.25 101.25 0 -0.02(-0.02%)
Nov 20, 2018 101.32 101.42 101.23 101.27 3,648,623 -0.02(-0.02%)
Nov 19, 2018 101.06 101.32 101.06 101.29 3,447,829 +0.15(+0.15%)
Nov 16, 2018 101.06 101.18 100.98 101.14 7,226,600 +0.31(+0.31%)
Nov 15, 2018 101.01 101.06 100.71 100.83 2,621,253 +0.07(+0.07%)
Nov 14, 2018 100.43 100.96 100.39 100.76 4,626,422 +0.21(+0.21%)
Nov 13, 2018 100.42 100.57 100.35 100.55 3,265,009 +0.08(+0.08%)
Nov 12, 2018 100.38 100.51 100.33 100.47 3,704,933 +0.30(+0.30%)
Nov 09, 2018 99.93 100.22 99.92 100.17 2,772,600 +0.39(+0.39%)
Nov 08, 2018 100.00 100.02 99.75 99.78 2,188,899 -0.14(-0.14%)
Nov 07, 2018 100.09 100.17 99.90 99.92 3,297,630 +0.00(+0.00%)
Nov 06, 2018 100.10 100.10 99.91 99.92 2,456,739 -0.11(-0.11%)
Nov 05, 2018 100.16 100.20 100.03 100.03 2,446,666 +0.06(+0.06%)
Nov 02, 2018 100.29 100.32 99.93 99.97 5,250,900 -0.56(-0.56%)
Nov 01, 2018 100.36 100.57 100.33 100.53 4,834,317 -0.13(-0.13%)
Oct 31, 2018 100.61 100.74 100.55 100.66 3,956,743 -0.25(-0.25%)
Oct 30, 2018 100.94 101.06 100.86 100.91 5,746,643 -0.22(-0.22%)
Oct 29, 2018 101.01 101.24 100.85 101.13 3,766,926 -0.01(-0.01%)
Oct 26, 2018 101.07 101.30 101.04 101.14 4,220,700 +0.45(+0.45%)
Oct 25, 2018 100.75 100.82 100.60 100.69 3,559,021 -0.24(-0.24%)
Oct 24, 2018 100.67 100.96 100.60 100.93 4,881,155 +0.54(+0.54%)
Oct 23, 2018 100.65 100.79 100.34 100.39 4,420,115 +0.26(+0.26%)
Oct 22, 2018 100.22 100.26 100.12 100.13 1,690,101 +0.02(+0.02%)
Oct 19, 2018 100.22 100.24 100.03 100.11 5,531,900 -0.12(-0.12%)
Oct 18, 2018 100.00 100.40 99.94 100.23 2,587,666 +0.18(+0.18%)
Oct 17, 2018 100.32 100.42 100.05 100.05 3,336,192 -0.29(-0.29%)
Oct 16, 2018 100.27 100.35 100.20 100.34 2,704,240 -0.01(-0.01%)
Oct 15, 2018 100.39 100.44 100.26 100.35 1,859,965 +0.06(+0.06%)
Oct 12, 2018 100.29 100.53 100.24 100.29 2,647,900 -0.12(-0.12%)
Oct 11, 2018 100.22 100.55 100.09 100.41 5,821,540 +0.41(+0.41%)
Oct 10, 2018 99.71 100.03 99.67 100.00 3,001,929 +0.05(+0.05%)
Oct 09, 2018 99.79 99.95 99.76 99.95 3,066,165 +0.19(+0.19%)
Oct 08, 2018 99.82 99.86 99.74 99.76 1,947,785 +0.04(+0.04%)
Oct 05, 2018 99.82 99.91 99.60 99.72 5,676,600 -0.24(-0.24%)
Oct 04, 2018 99.98 100.13 99.88 99.96 6,427,458 -0.26(-0.26%)
Oct 03, 2018 100.78 100.79 100.09 100.22 6,612,650 -0.75(-0.74%)
Oct 02, 2018 100.86 101.04 100.86 100.97 2,914,994 +0.26(+0.26%)
Oct 01, 2018 100.83 100.89 100.71 100.71 6,408,018 -0.46(-0.45%)
Sep 28, 2018 101.29 101.29 101.13 101.17 3,931,000 +0.05(+0.05%)
Sep 27, 2018 101.05 101.15 100.99 101.12 6,342,756 +0.00(+0.00%)
Sep 26, 2018 100.89 101.14 100.84 101.12 2,502,900 +0.33(+0.33%)
Sep 25, 2018 100.77 100.81 100.68 100.79 2,878,702 -0.10(-0.10%)
Sep 24, 2018 100.85 101.01 100.84 100.89 2,389,846 -0.11(-0.11%)
Sep 21, 2018 100.90 101.06 100.90 101.00 1,024,300 +0.04(+0.04%)
Sep 20, 2018 100.83 101.06 100.80 100.96 2,973,763 +0.01(+0.01%)
Sep 19, 2018 101.06 101.07 100.80 100.94 5,515,879 -0.18(-0.17%)
Sep 18, 2018 101.41 101.42 101.09 101.12 4,972,854 -0.42(-0.41%)
Sep 17, 2018 101.41 101.58 101.38 101.54 3,808,368 +0.02(+0.02%)
Sep 14, 2018 101.51 101.62 101.46 101.52 3,749,800 -0.19(-0.19%)
Sep 13, 2018 101.86 101.86 101.69 101.71 1,281,586 -0.01(-0.01%)
Sep 12, 2018 101.76 101.81 101.72 101.72 1,398,928 +0.12(+0.12%)
Sep 11, 2018 101.77 101.80 101.60 101.60 3,360,533 -0.37(-0.36%)
Sep 10, 2018 101.89 102.01 101.89 101.97 3,110,962 +0.06(+0.06%)
Sep 07, 2018 102.01 102.04 101.87 101.91 4,404,900 -0.46(-0.45%)
Sep 06, 2018 102.22 102.45 102.21 102.37 1,656,715 +0.21(+0.21%)
Sep 05, 2018 102.15 102.23 102.04 102.16 1,332,312 -0.01(-0.01%)
Sep 04, 2018 102.26 102.32 102.11 102.17 3,419,538 -0.44(-0.43%)
Aug 31, 2018 102.61 102.61 102.61 0 +0.02(+0.02%)
Aug 30, 2018 102.54 102.68 102.50 102.59 2,780,914 +0.19(+0.19%)
Aug 29, 2018 102.46 102.47 102.29 102.40 1,420,391 -0.03(-0.03%)
Aug 28, 2018 102.48 102.52 102.39 102.43 1,506,723 -0.23(-0.22%)
Aug 27, 2018 102.75 102.78 102.64 102.66 1,852,217 -0.23(-0.22%)
Aug 24, 2018 102.68 102.91 102.64 102.89 1,296,600 +0.03(+0.03%)
Aug 23, 2018 102.91 102.94 102.83 102.86 871,043 -0.01(-0.01%)
Aug 22, 2018 102.96 102.96 102.77 102.87 2,396,765 +0.19(+0.19%)
Aug 21, 2018 102.73 102.73 102.61 102.68 2,516,672 -0.14(-0.14%)
Aug 20, 2018 102.70 102.86 102.68 102.82 2,901,051 +0.32(+0.31%)
Aug 17, 2018 102.55 102.64 102.40 102.50 3,043,300 +0.04(+0.04%)
Aug 16, 2018 102.51 102.52 102.28 102.46 2,594,433 -0.03(-0.03%)
Aug 15, 2018 102.46 102.68 102.43 102.49 4,810,763 +0.25(+0.24%)
Aug 14, 2018 102.32 102.33 102.19 102.24 2,487,598 -0.10(-0.10%)
Aug 13, 2018 102.31 102.46 102.23 102.34 1,764,670 -0.03(-0.03%)
Aug 10, 2018 102.20 102.50 102.17 102.37 4,327,800 +0.44(+0.43%)
Aug 09, 2018 101.81 101.93 101.79 101.93 4,318,009 +0.28(+0.28%)
Aug 08, 2018 101.59 101.71 101.58 101.65 2,780,441 +0.09(+0.09%)
Aug 07, 2018 101.71 101.71 101.54 101.56 2,181,388 -0.21(-0.21%)
Aug 06, 2018 101.79 101.95 101.76 101.77 3,867,205 +0.05(+0.05%)
Aug 03, 2018 101.54 101.75 101.53 101.72 2,174,700 +0.26(+0.26%)
Aug 02, 2018 101.41 101.48 101.32 101.46 3,370,763 +0.12(+0.12%)
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.