Skip to main content

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

97.87 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2020 118.63 118.76 118.57 118.75 6,812,081 -0.06(-0.05%)
Jul 31, 2020 118.65 118.89 118.60 118.81 4,174,979 +0.04(+0.03%)
Jul 30, 2020 118.76 118.79 118.68 118.77 29,284,258 +0.16(+0.13%)
Jul 29, 2020 118.47 118.61 118.33 118.61 1,937,201 +0.16(+0.13%)
Jul 28, 2020 118.32 118.49 118.28 118.46 1,933,184 +0.28(+0.24%)
Jul 27, 2020 118.46 118.48 118.15 118.18 2,042,997 -0.18(-0.16%)
Jul 24, 2020 118.32 118.45 118.30 118.36 3,509,641 -0.06(-0.05%)
Jul 23, 2020 118.45 118.47 118.31 118.42 2,073,974 +0.12(+0.10%)
Jul 22, 2020 118.41 118.41 118.26 118.30 2,513,248 +0.04(+0.03%)
Jul 21, 2020 118.19 118.30 118.15 118.26 3,336,897 +0.12(+0.11%)
Jul 20, 2020 118.23 118.25 118.05 118.14 2,786,539 +0.08(+0.07%)
Jul 17, 2020 118.15 118.18 118.00 118.06 2,486,052 -0.03(-0.02%)
Jul 16, 2020 118.19 118.27 118.09 118.09 1,971,223 +0.09(+0.07%)
Jul 15, 2020 117.87 118.12 117.85 118.00 2,155,476 -0.04(-0.03%)
Jul 14, 2020 118.21 118.25 118.02 118.04 1,779,721 -0.01(-0.01%)
Jul 13, 2020 117.75 118.07 117.72 118.05 2,120,053 +0.13(+0.11%)
Jul 10, 2020 118.27 118.31 117.89 117.93 2,004,077 -0.25(-0.21%)
Jul 09, 2020 117.81 118.26 117.80 118.18 2,862,469 +0.48(+0.41%)
Jul 08, 2020 117.76 117.91 117.66 117.69 2,167,195 -0.21(-0.18%)
Jul 07, 2020 117.67 117.97 117.62 117.91 3,018,616 +0.32(+0.27%)
Jul 06, 2020 117.46 117.60 117.34 117.59 2,916,759 -0.17(-0.15%)
Jul 02, 2020 117.49 117.78 117.40 117.76 3,156,765 +0.14(+0.12%)
Jul 01, 2020 117.58 117.69 117.40 117.62 8,699,387 -0.18(-0.16%)
Jun 30, 2020 118.06 118.11 117.72 117.80 4,269,287 -0.21(-0.18%)
Jun 29, 2020 117.86 118.06 117.85 118.01 29,621,620 +0.12(+0.10%)
Jun 26, 2020 117.73 117.99 117.71 117.90 3,531,849 +0.32(+0.27%)
Jun 25, 2020 117.73 117.76 117.55 117.58 1,707,970 +0.02(+0.02%)
Jun 24, 2020 117.24 117.60 117.24 117.56 2,390,483 +0.22(+0.19%)
Jun 23, 2020 117.26 117.38 117.19 117.34 2,080,036 -0.04(-0.03%)
Jun 22, 2020 117.60 117.64 117.31 117.38 2,363,873 -0.11(-0.09%)
Jun 19, 2020 117.18 117.55 117.18 117.48 2,103,446 +0.04(+0.03%)
Jun 18, 2020 117.45 117.50 117.36 117.44 1,753,170 +0.26(+0.22%)
Jun 17, 2020 117.11 117.22 116.93 117.18 2,388,002 +0.18(+0.16%)
Jun 16, 2020 116.80 117.22 116.70 117.00 5,433,458 -0.24(-0.21%)
Jun 15, 2020 117.60 117.67 117.24 117.24 2,749,880 -0.10(-0.08%)
Jun 12, 2020 117.38 117.60 117.28 117.34 3,156,308 -0.26(-0.22%)
Jun 11, 2020 117.62 117.78 117.53 117.60 6,585,184 +0.42(+0.36%)
Jun 10, 2020 116.58 117.18 116.52 117.18 5,115,394 +0.87(+0.75%)
Jun 09, 2020 116.35 116.50 116.23 116.31 3,350,449 +0.42(+0.36%)
Jun 08, 2020 115.67 116.00 115.66 115.90 3,429,212 +0.13(+0.11%)
Jun 05, 2020 115.61 115.81 115.36 115.77 10,978,228 -0.58(-0.50%)
Jun 04, 2020 116.63 116.64 116.29 116.35 4,907,970 -0.46(-0.40%)
Jun 03, 2020 117.12 117.14 116.72 116.81 4,372,684 -0.70(-0.59%)
Jun 02, 2020 117.57 117.67 117.43 117.51 4,874,624 -0.19(-0.16%)
Jun 01, 2020 117.56 117.70 117.43 117.70 8,826,451 -0.05(-0.04%)
May 29, 2020 117.57 117.80 117.45 117.75 3,100,342 +0.38(+0.32%)
May 28, 2020 117.27 117.43 117.20 117.37 4,011,739 -0.11(-0.09%)
May 27, 2020 117.31 117.65 117.31 117.48 2,633,345 +0.10(+0.08%)
May 26, 2020 117.33 117.45 117.22 117.38 3,609,038 -0.31(-0.26%)
May 22, 2020 117.53 117.69 117.51 117.69 1,400,528 +0.22(+0.19%)
May 21, 2020 117.51 117.66 117.42 117.47 2,137,218 +0.08(+0.07%)
May 20, 2020 117.20 117.53 117.11 117.39 2,450,956 +0.03(+0.02%)
May 19, 2020 117.01 117.38 117.01 117.36 2,010,803 +0.33(+0.28%)
May 18, 2020 117.48 117.49 116.90 117.03 3,201,244 -0.72(-0.61%)
May 15, 2020 118.00 118.03 117.67 117.76 1,893,986 -0.08(-0.07%)
May 14, 2020 117.86 118.01 117.79 117.84 2,337,909 +0.18(+0.16%)
May 13, 2020 117.56 117.79 117.47 117.65 2,708,872 +0.24(+0.21%)
May 12, 2020 116.97 117.45 116.95 117.41 4,419,608 +0.39(+0.33%)
May 11, 2020 117.33 117.39 116.92 117.03 4,731,971 -0.33(-0.28%)
May 08, 2020 117.44 117.79 117.27 117.35 3,610,887 -0.39(-0.33%)
May 07, 2020 117.13 117.79 117.09 117.74 3,368,533 +0.71(+0.61%)
May 06, 2020 116.83 117.11 116.70 117.03 3,396,162 -0.43(-0.37%)
May 05, 2020 117.28 117.50 117.20 117.46 3,611,682 -0.09(-0.07%)
May 04, 2020 117.50 117.63 117.37 117.55 3,707,942 +0.02(+0.02%)
May 01, 2020 117.61 117.72 117.39 117.53 8,655,132 +0.16(+0.14%)
Apr 30, 2020 117.72 117.93 117.36 117.36 5,568,523 -0.28(-0.24%)
Apr 29, 2020 117.71 117.89 117.40 117.64 2,695,604 -0.06(-0.05%)
Apr 28, 2020 117.44 117.76 117.43 117.70 2,952,083 +0.51(+0.44%)
Apr 27, 2020 117.54 117.57 117.16 117.19 2,600,132 -0.63(-0.53%)
Apr 24, 2020 117.58 117.83 117.57 117.82 2,460,556 +0.03(+0.02%)
Apr 23, 2020 117.66 117.82 117.55 117.79 2,432,322 +0.08(+0.07%)
Apr 22, 2020 117.81 117.92 117.50 117.71 3,284,870 -0.37(-0.31%)
Apr 21, 2020 118.23 118.35 117.97 118.08 3,408,244 +0.33(+0.28%)
Apr 20, 2020 117.66 117.76 117.48 117.75 4,385,901 +0.31(+0.26%)
Apr 17, 2020 117.66 117.97 117.34 117.44 2,462,111 -0.31(-0.26%)
Apr 16, 2020 117.79 117.92 117.67 117.75 1,971,437 +0.12(+0.11%)
Apr 15, 2020 117.22 117.71 117.18 117.63 3,252,465 +1.04(+0.89%)
Apr 14, 2020 116.56 116.77 116.53 116.58 2,260,024 +0.15(+0.13%)
Apr 13, 2020 116.57 116.73 116.40 116.43 2,180,356 -0.25(-0.21%)
Apr 09, 2020 116.37 116.83 116.27 116.68 4,710,251 +0.25(+0.21%)
Apr 08, 2020 116.33 116.59 116.20 116.43 3,463,565 -0.14(-0.12%)
Apr 07, 2020 116.28 116.61 116.02 116.57 9,683,210 -0.52(-0.44%)
Apr 06, 2020 117.23 117.30 116.99 117.09 4,869,868 -0.53(-0.45%)
Apr 03, 2020 117.72 117.96 117.51 117.63 3,567,417 +0.09(+0.07%)
Apr 02, 2020 117.85 117.90 117.36 117.54 4,965,026 +0.02(+0.02%)
Apr 01, 2020 117.81 117.93 117.42 117.52 9,595,952 +0.48(+0.41%)
Mar 31, 2020 117.01 117.36 116.88 117.04 6,597,505 +0.21(+0.18%)
Mar 30, 2020 117.34 117.63 116.75 116.83 4,825,760 +0.27(+0.23%)
Mar 27, 2020 116.40 116.96 116.27 116.56 5,482,545 +0.86(+0.74%)
Mar 26, 2020 115.53 116.10 115.53 115.70 3,512,796 +0.28(+0.24%)
Mar 25, 2020 115.39 115.87 115.04 115.42 5,737,094 +0.07(+0.06%)
Mar 24, 2020 115.16 115.59 114.90 115.36 5,433,954 -0.79(-0.68%)
Mar 23, 2020 115.09 116.64 115.09 116.15 12,698,545 +1.36(+1.18%)
Mar 20, 2020 113.34 115.50 113.12 114.79 10,007,412 +2.85(+2.55%)
Mar 19, 2020 111.90 113.33 111.69 111.94 6,957,052 +0.37(+0.33%)
Mar 18, 2020 112.34 113.50 111.13 111.57 13,758,836 -1.57(-1.39%)
Mar 17, 2020 115.53 115.90 113.13 113.14 5,895,608 +0.08(+0.07%)
Mar 16, 2020 115.65 116.27 113.06 113.06 7,236,045 +0.00(+0.00%)
Mar 13, 2020 113.50 114.63 112.74 113.06 9,027,211 -0.74(-0.65%)
Mar 12, 2020 115.76 116.36 110.22 113.81 11,076,048 +0.06(+0.05%)
Mar 11, 2020 115.88 116.19 113.31 113.75 13,821,329 -1.15(-1.00%)
Mar 10, 2020 116.47 117.31 114.89 114.89 15,644,367 -2.15(-1.84%)
Mar 09, 2020 118.51 118.90 117.01 117.04 25,729,964 +1.04(+0.90%)
Mar 06, 2020 116.56 116.88 115.70 116.00 12,055,102 +1.16(+1.01%)
Mar 05, 2020 114.65 114.96 114.58 114.84 5,475,190 +1.01(+0.89%)
Mar 04, 2020 114.24 114.57 113.74 113.83 7,916,192 -0.25(-0.22%)
Mar 03, 2020 112.88 114.93 112.76 114.08 11,896,871 +1.31(+1.16%)
Mar 02, 2020 113.26 113.63 112.70 112.77 20,137,612 -0.08(-0.07%)
Feb 28, 2020 112.49 113.03 112.36 112.84 13,963,188 +1.25(+1.12%)
Feb 27, 2020 111.76 111.96 111.22 111.59 8,967,595 +0.54(+0.49%)
Feb 26, 2020 110.87 111.43 110.75 111.05 20,418,716 -0.06(-0.05%)
Feb 25, 2020 110.77 111.35 110.74 111.11 10,406,403 +0.31(+0.28%)
Feb 24, 2020 110.86 110.95 110.69 110.80 7,070,025 +0.86(+0.78%)
Feb 21, 2020 109.79 110.22 109.78 109.94 5,591,676 +0.44(+0.40%)
Feb 20, 2020 109.35 109.65 109.33 109.50 3,588,115 +0.32(+0.29%)
Feb 19, 2020 109.09 109.23 109.03 109.19 1,747,633 -0.02(-0.02%)
Feb 18, 2020 109.18 109.37 109.08 109.20 8,685,611 +0.17(+0.16%)
Feb 14, 2020 109.00 109.10 108.94 109.03 2,123,611 +0.27(+0.25%)
Feb 13, 2020 108.72 108.88 108.69 108.76 1,941,137 +0.10(+0.09%)
Feb 12, 2020 108.71 108.74 108.58 108.67 1,531,010 -0.28(-0.26%)
Feb 11, 2020 109.05 109.10 108.88 108.94 1,722,024 -0.26(-0.24%)
Feb 10, 2020 109.22 109.33 109.10 109.20 1,983,852 +0.21(+0.19%)
Feb 07, 2020 108.92 109.09 108.83 108.99 6,419,776 +0.52(+0.48%)
Feb 06, 2020 108.37 108.55 108.31 108.47 1,763,518 +0.08(+0.07%)
Feb 05, 2020 108.46 108.62 108.38 108.40 9,380,994 -0.47(-0.43%)
Feb 04, 2020 108.97 108.99 108.70 108.87 2,670,200 -0.64(-0.58%)
Feb 03, 2020 109.33 109.55 109.05 109.50 5,946,154 -0.09(-0.08%)
Jan 31, 2020 109.28 109.67 109.26 109.60 10,160,457 +0.55(+0.50%)
Jan 30, 2020 109.12 109.39 108.97 109.05 4,584,056 +0.11(+0.10%)
Jan 29, 2020 108.57 108.99 108.56 108.94 2,528,194 +0.52(+0.48%)
Jan 28, 2020 108.68 108.71 108.39 108.42 2,001,780 -0.37(-0.34%)
Jan 27, 2020 108.78 108.79 108.62 108.79 3,979,032 +0.73(+0.68%)
Jan 24, 2020 107.81 108.22 107.78 108.06 8,254,272 +0.38(+0.36%)
Jan 23, 2020 107.66 107.87 107.62 107.67 1,967,973 +0.27(+0.25%)
Jan 22, 2020 107.39 107.46 107.33 107.41 1,860,108 +0.02(+0.02%)
Jan 21, 2020 107.20 107.42 107.19 107.39 2,451,103 +0.42(+0.39%)
Jan 17, 2020 106.80 106.96 106.76 106.96 2,733,526 -0.09(-0.08%)
Jan 16, 2020 107.11 107.16 106.96 107.05 2,286,867 -0.22(-0.21%)
Jan 15, 2020 107.20 107.27 107.08 107.27 2,845,677 +0.27(+0.25%)
Jan 14, 2020 106.85 107.02 106.83 107.00 2,472,657 +0.21(+0.20%)
Jan 13, 2020 106.78 106.81 106.66 106.79 2,781,007 -0.12(-0.12%)
Jan 10, 2020 106.76 106.98 106.76 106.92 2,705,431 +0.23(+0.22%)
Jan 09, 2020 106.37 106.71 106.32 106.68 3,829,827 +0.08(+0.07%)
Jan 08, 2020 106.95 107.07 106.47 106.61 5,287,163 -0.25(-0.23%)
Jan 07, 2020 106.99 107.09 106.86 106.86 2,121,456 -0.15(-0.14%)
Jan 06, 2020 107.31 107.32 106.92 107.01 2,824,397 -0.12(-0.11%)
Jan 03, 2020 106.82 107.14 106.71 107.13 3,995,298 +0.71(+0.67%)
Jan 02, 2020 106.38 106.63 106.32 106.42 4,185,387 +0.49(+0.46%)
Dec 31, 2019 106.14 106.18 105.92 105.92 2,915,206 -0.38(-0.36%)
Dec 30, 2019 106.01 106.31 105.94 106.31 2,117,885 -0.07(-0.06%)
Dec 27, 2019 106.31 106.42 106.31 106.38 1,842,815 +0.15(+0.14%)
Dec 26, 2019 106.11 106.22 105.97 106.22 1,441,262 +0.15(+0.15%)
Dec 24, 2019 105.75 106.11 105.75 106.07 892,272 +0.18(+0.17%)
Dec 23, 2019 106.01 106.07 105.80 105.89 1,882,793 -0.10(-0.09%)
Dec 20, 2019 105.82 106.00 105.79 105.98 4,849,382 +0.00(+0.00%)
Dec 19, 2019 105.83 106.12 105.79 105.98 2,042,246 +0.08(+0.08%)
Dec 18, 2019 106.12 106.15 105.78 105.90 2,344,074 -0.29(-0.27%)
Dec 17, 2019 106.30 106.36 106.12 106.19 3,617,291 +0.01(+0.01%)
Dec 16, 2019 106.41 106.41 106.11 106.18 3,155,811 -0.50(-0.47%)
Dec 13, 2019 106.34 106.74 106.02 106.68 4,336,918 +0.62(+0.59%)
Dec 12, 2019 106.79 106.81 105.86 106.05 5,721,323 -0.84(-0.79%)
Dec 11, 2019 106.62 106.97 106.59 106.90 2,566,050 +0.44(+0.41%)
Dec 10, 2019 106.67 106.70 106.44 106.46 1,778,707 -0.12(-0.12%)
Dec 09, 2019 106.72 106.73 106.56 106.58 2,009,558 +0.09(+0.08%)
Dec 06, 2019 106.41 106.70 106.36 106.49 2,831,605 -0.33(-0.31%)
Dec 05, 2019 106.67 106.93 106.65 106.82 3,190,672 -0.25(-0.23%)
Dec 04, 2019 107.26 107.35 106.90 107.07 2,159,305 -0.41(-0.38%)
Dec 03, 2019 107.08 107.65 107.07 107.48 6,837,697 +0.95(+0.89%)
Dec 02, 2019 106.40 106.64 106.34 106.53 7,113,335 -0.38(-0.36%)
Nov 29, 2019 106.96 106.97 106.79 106.92 3,007,649 -0.09(-0.08%)
Nov 27, 2019 107.06 107.11 106.95 107.00 2,454,163 -0.28(-0.26%)
Nov 26, 2019 107.24 107.32 107.19 107.28 3,735,060 +0.20(+0.19%)
Nov 25, 2019 107.04 107.12 107.02 107.08 3,728,664 +0.05(+0.04%)
Nov 22, 2019 107.11 107.14 106.95 107.03 1,961,410 -0.02(-0.02%)
Nov 21, 2019 107.06 107.16 106.92 107.05 3,187,876 -0.27(-0.25%)
Nov 20, 2019 107.14 107.35 107.06 107.32 4,005,107 +0.39(+0.37%)
Nov 19, 2019 106.74 106.96 106.74 106.93 8,668,536 +0.20(+0.19%)
Nov 18, 2019 106.72 106.84 106.69 106.72 2,319,137 +0.18(+0.17%)
Nov 15, 2019 106.46 106.65 106.45 106.54 2,196,099 -0.09(-0.08%)
Nov 14, 2019 106.55 106.75 106.50 106.63 3,328,474 +0.54(+0.51%)
Nov 13, 2019 106.20 106.24 106.02 106.09 2,582,883 +0.29(+0.27%)
Nov 12, 2019 105.75 105.89 105.58 105.81 4,639,878 +0.05(+0.05%)
Nov 11, 2019 105.88 105.91 105.64 105.76 1,637,562 +0.12(+0.11%)
Nov 08, 2019 105.69 106.03 105.64 105.64 3,174,404 -0.14(-0.14%)
Nov 07, 2019 106.09 106.09 105.39 105.79 6,146,536 -0.85(-0.80%)
Nov 06, 2019 106.55 106.74 106.35 106.64 4,309,539 +0.31(+0.29%)
Nov 05, 2019 106.50 106.53 106.23 106.33 7,376,515 -0.58(-0.54%)
Nov 04, 2019 106.97 107.03 106.85 106.91 4,327,848 -0.55(-0.51%)
Nov 01, 2019 107.50 107.73 107.21 107.45 8,514,959 -0.20(-0.19%)
Oct 31, 2019 107.27 107.72 107.23 107.66 5,846,698 +0.68(+0.63%)
Oct 30, 2019 106.55 106.99 106.51 106.98 5,698,387 +0.52(+0.49%)
Oct 29, 2019 106.50 106.55 106.36 106.46 2,299,385 +0.10(+0.09%)
Oct 28, 2019 106.39 106.42 106.26 106.36 6,101,227 -0.40(-0.38%)
Oct 25, 2019 107.07 107.09 106.61 106.77 2,494,935 -0.23(-0.21%)
Oct 24, 2019 107.06 107.23 106.96 107.00 2,774,356 -0.02(-0.02%)
Oct 23, 2019 107.19 107.23 106.97 107.02 3,454,845 +0.04(+0.04%)
Oct 22, 2019 106.99 107.03 106.69 106.98 3,484,888 +0.25(+0.23%)
Oct 21, 2019 106.84 106.96 106.69 106.73 1,813,497 -0.39(-0.37%)
Oct 18, 2019 107.09 107.28 107.04 107.12 2,515,001 +0.09(+0.09%)
Oct 17, 2019 106.98 107.25 106.90 107.03 3,335,021 -0.04(-0.04%)
Oct 16, 2019 107.02 107.19 106.93 107.06 2,880,014 +0.21(+0.20%)
Oct 15, 2019 107.32 107.40 106.82 106.85 6,938,903 -0.52(-0.48%)
Oct 14, 2019 107.41 107.44 107.32 107.37 2,019,282 +0.30(+0.28%)
Oct 11, 2019 107.29 107.34 106.90 107.07 9,076,787 -0.74(-0.68%)
Oct 10, 2019 108.18 108.20 107.70 107.81 4,101,366 -0.68(-0.63%)
Oct 09, 2019 108.65 108.65 108.32 108.49 3,488,059 -0.28(-0.25%)
Oct 08, 2019 108.91 108.95 108.58 108.77 4,499,460 +0.23(+0.21%)
Oct 07, 2019 108.66 108.78 108.50 108.54 3,337,598 -0.36(-0.33%)
Oct 04, 2019 108.68 108.97 108.61 108.90 4,919,850 +0.21(+0.19%)
Oct 03, 2019 108.28 108.97 108.26 108.69 6,405,284 +0.56(+0.52%)
Oct 02, 2019 107.87 108.30 107.85 108.12 4,085,301 +0.37(+0.35%)
Oct 01, 2019 107.03 107.99 106.98 107.75 8,940,834 +0.30(+0.28%)
Sep 30, 2019 107.21 107.49 107.17 107.45 2,937,180 +0.09(+0.08%)
Sep 27, 2019 107.22 107.47 107.19 107.37 4,758,291 +0.15(+0.14%)
Sep 26, 2019 107.24 107.42 107.15 107.22 4,431,800 +0.23(+0.21%)
Sep 25, 2019 107.57 107.67 106.91 106.99 8,824,415 -0.71(-0.66%)
Sep 24, 2019 107.22 107.78 107.21 107.69 11,016,621 +0.53(+0.50%)
Sep 23, 2019 107.14 107.46 107.06 107.16 13,778,376 +0.15(+0.14%)
Sep 20, 2019 106.57 107.03 106.51 107.00 10,377,788 +0.61(+0.57%)
Sep 19, 2019 106.60 106.61 106.36 106.39 7,481,858 +0.05(+0.05%)
Sep 18, 2019 106.59 106.81 106.24 106.35 5,453,026 +0.04(+0.04%)
Sep 17, 2019 106.09 106.41 105.99 106.31 8,640,901 +0.28(+0.26%)
Sep 16, 2019 105.95 106.15 105.81 106.03 5,639,652 +0.46(+0.43%)
Sep 13, 2019 106.15 106.25 105.57 105.57 25,316,986 -0.97(-0.92%)
Sep 12, 2019 107.10 107.16 106.38 106.55 9,014,519 -0.24(-0.22%)
Sep 11, 2019 106.80 106.98 106.77 106.79 4,958,067 -0.11(-0.10%)
Sep 10, 2019 107.51 107.61 106.89 106.89 5,021,279 -0.78(-0.73%)
Sep 09, 2019 107.83 107.90 107.67 107.67 5,043,620 -0.67(-0.62%)
Sep 06, 2019 108.29 108.47 108.21 108.34 3,256,207 +0.07(+0.06%)
Sep 05, 2019 108.52 108.55 108.04 108.28 4,812,454 -0.88(-0.81%)
Sep 04, 2019 108.87 109.20 108.86 109.16 3,607,936 +0.17(+0.16%)
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.