Skip to main content

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

98.68 +0.20 (+0.20%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 100.42 100.65 99.98 100.15 5,843,375 -0.42(-0.41%)
Aug 30, 2022 100.60 100.92 100.23 100.57 4,509,502 -0.03(-0.03%)
Aug 29, 2022 100.78 100.78 100.46 100.60 4,451,801 -0.58(-0.57%)
Aug 26, 2022 101.06 101.43 100.82 101.17 5,580,289 -0.12(-0.12%)
Aug 25, 2022 100.72 101.33 100.60 101.29 6,697,460 +0.64(+0.64%)
Aug 24, 2022 100.75 100.84 100.50 100.65 3,532,272 -0.34(-0.33%)
Aug 23, 2022 101.06 101.69 100.91 100.98 7,816,171 -0.25(-0.24%)
Aug 22, 2022 101.60 101.65 101.18 101.23 4,158,412 -0.45(-0.44%)
Aug 19, 2022 101.82 101.88 101.56 101.68 6,730,744 -0.88(-0.86%)
Aug 18, 2022 102.63 102.92 102.47 102.56 3,738,498 +0.20(+0.19%)
Aug 17, 2022 102.50 102.55 102.15 102.36 6,416,957 -0.70(-0.67%)
Aug 16, 2022 102.98 103.10 102.58 103.06 3,267,393 -0.12(-0.12%)
Aug 15, 2022 103.35 103.51 103.14 103.18 3,467,865 +0.33(+0.32%)
Aug 12, 2022 102.84 102.88 102.51 102.85 4,161,203 +0.41(+0.40%)
Aug 11, 2022 103.36 103.47 102.33 102.44 8,375,296 -0.68(-0.66%)
Aug 10, 2022 103.53 103.89 103.12 103.13 7,317,626 +0.06(+0.06%)
Aug 09, 2022 103.09 103.26 102.97 103.07 3,844,858 -0.31(-0.30%)
Aug 08, 2022 103.19 103.42 103.10 103.37 6,734,074 +0.60(+0.59%)
Aug 05, 2022 102.92 102.95 102.54 102.77 10,131,493 -1.51(-1.45%)
Aug 04, 2022 103.86 104.30 103.71 104.28 9,951,161 +0.53(+0.51%)
Aug 03, 2022 103.16 103.76 102.61 103.75 7,891,320 +0.43(+0.41%)
Aug 02, 2022 104.73 104.92 103.25 103.33 9,342,835 -1.45(-1.38%)
Aug 01, 2022 104.47 104.84 104.31 104.77 9,748,738 +0.61(+0.58%)
Jul 29, 2022 103.92 104.56 103.81 104.16 6,018,684 +0.04(+0.04%)
Jul 28, 2022 104.09 104.31 103.74 104.12 5,823,910 +1.02(+0.99%)
Jul 27, 2022 103.14 103.61 103.03 103.10 7,547,506 +0.21(+0.20%)
Jul 26, 2022 103.55 103.69 102.86 102.90 4,782,004 +0.04(+0.04%)
Jul 25, 2022 102.59 102.91 102.56 102.86 3,023,452 -0.37(-0.35%)
Jul 22, 2022 103.00 103.46 102.83 103.22 7,821,908 +1.17(+1.15%)
Jul 21, 2022 101.31 102.05 101.21 102.05 5,395,934 +1.15(+1.14%)
Jul 20, 2022 101.50 101.51 100.83 100.91 53,569,932 -0.10(-0.10%)
Jul 19, 2022 101.34 101.43 100.91 101.00 3,025,036 -0.47(-0.46%)
Jul 18, 2022 101.44 101.62 101.05 101.47 3,181,173 -0.30(-0.29%)
Jul 15, 2022 101.49 102.00 101.46 101.77 3,870,999 +0.35(+0.34%)
Jul 14, 2022 101.22 101.66 100.95 101.42 5,422,238 -0.56(-0.55%)
Jul 13, 2022 100.94 102.07 100.80 101.98 6,875,208 +0.44(+0.43%)
Jul 12, 2022 101.85 102.04 101.47 101.55 3,704,593 +0.24(+0.23%)
Jul 11, 2022 101.05 101.47 101.00 101.31 2,792,440 +0.79(+0.79%)
Jul 08, 2022 100.86 100.87 100.40 100.52 3,700,298 -0.61(-0.61%)
Jul 07, 2022 101.79 101.79 101.05 101.13 4,097,353 -0.62(-0.61%)
Jul 06, 2022 103.00 103.02 101.74 101.76 4,800,676 -0.87(-0.85%)
Jul 05, 2022 102.76 103.03 102.45 102.63 6,715,582 +0.38(+0.37%)
Jul 01, 2022 102.13 102.97 102.00 102.25 63,833,580 +1.08(+1.07%)
Jun 30, 2022 100.97 101.41 100.88 101.17 5,470,097 +0.77(+0.77%)
Jun 29, 2022 99.76 100.40 99.67 100.40 3,599,475 +0.80(+0.80%)
Jun 28, 2022 99.36 99.63 99.21 99.60 3,805,429 +0.13(+0.13%)
Jun 27, 2022 99.46 99.90 99.34 99.47 5,500,301 -0.56(-0.56%)
Jun 24, 2022 100.26 100.63 99.95 100.03 5,184,413 -0.36(-0.35%)
Jun 23, 2022 100.44 101.04 100.27 100.39 9,350,704 +0.56(+0.56%)
Jun 22, 2022 99.72 100.00 99.60 99.82 9,608,284 +1.25(+1.26%)
Jun 21, 2022 98.56 98.84 98.45 98.58 10,457,904 -0.51(-0.52%)
Jun 17, 2022 99.15 99.35 98.45 99.09 7,120,329 +0.03(+0.03%)
Jun 16, 2022 97.46 99.11 97.34 99.06 9,271,440 +0.64(+0.65%)
Jun 15, 2022 97.85 98.46 97.31 98.42 10,371,041 +1.35(+1.40%)
Jun 14, 2022 98.06 98.20 96.90 97.06 7,917,157 -0.78(-0.80%)
Jun 13, 2022 98.56 98.70 97.33 97.84 9,303,740 -1.77(-1.78%)
Jun 10, 2022 100.09 100.19 99.48 99.61 4,493,125 -0.99(-0.98%)
Jun 09, 2022 100.56 100.81 100.39 100.60 4,225,347 -0.09(-0.09%)
Jun 08, 2022 100.88 101.04 100.68 100.69 2,950,551 -0.38(-0.37%)
Jun 07, 2022 100.93 101.30 100.91 101.07 3,266,132 +0.41(+0.40%)
Jun 06, 2022 101.18 101.27 100.60 100.66 4,854,331 -0.76(-0.75%)
Jun 03, 2022 101.23 101.51 101.20 101.42 2,717,846 -0.20(-0.19%)
Jun 02, 2022 101.77 101.78 101.38 101.62 3,048,017 +0.15(+0.15%)
Jun 01, 2022 102.12 102.23 101.29 101.47 5,618,146 -0.57(-0.56%)
May 31, 2022 102.33 102.36 101.88 102.05 6,857,568 -1.08(-1.04%)
May 27, 2022 103.16 103.30 102.94 103.12 2,539,501 +0.15(+0.14%)
May 26, 2022 103.08 103.12 102.60 102.98 3,522,221 -0.05(-0.05%)
May 25, 2022 103.18 103.18 102.78 103.03 4,327,754 +0.21(+0.20%)
May 24, 2022 102.46 103.18 102.43 102.82 6,871,200 +0.88(+0.86%)
May 23, 2022 102.30 102.49 101.93 101.94 5,791,880 -0.62(-0.61%)
May 20, 2022 102.03 102.71 102.00 102.56 5,982,380 +0.47(+0.46%)
May 19, 2022 102.62 102.65 102.01 102.09 5,201,653 +0.37(+0.36%)
May 18, 2022 101.00 101.83 100.93 101.72 4,521,180 +0.72(+0.71%)
May 17, 2022 101.09 101.39 100.97 101.00 4,340,349 -0.77(-0.76%)
May 16, 2022 101.71 102.05 101.60 101.77 3,356,910 +0.43(+0.42%)
May 13, 2022 101.60 101.67 101.29 101.35 6,091,915 -0.53(-0.52%)
May 12, 2022 101.85 102.30 101.74 101.88 8,233,738 +0.33(+0.33%)
May 11, 2022 100.67 101.58 100.54 101.55 7,257,268 +0.62(+0.62%)
May 10, 2022 101.05 101.31 100.86 100.92 8,154,971 +0.33(+0.33%)
May 09, 2022 99.90 100.64 99.85 100.59 7,402,977 +0.74(+0.74%)
May 06, 2022 99.91 100.35 99.75 99.85 12,694,724 -0.57(-0.57%)
May 05, 2022 100.64 100.77 99.91 100.42 11,820,890 -1.02(-1.00%)
May 04, 2022 100.75 101.52 100.55 101.44 12,083,431 +0.65(+0.65%)
May 03, 2022 101.26 101.34 100.76 100.78 8,230,354 +0.12(+0.12%)
May 02, 2022 100.89 100.96 100.57 100.67 11,468,126 -0.76(-0.74%)
Apr 29, 2022 101.21 101.82 101.17 101.42 10,149,666 -0.54(-0.53%)
Apr 28, 2022 101.77 101.99 101.57 101.96 7,038,722 -0.15(-0.14%)
Apr 27, 2022 102.62 102.72 102.06 102.11 8,017,267 -0.57(-0.56%)
Apr 26, 2022 102.69 102.86 102.36 102.68 9,706,525 +0.68(+0.67%)
Apr 25, 2022 102.15 102.57 101.94 102.00 8,735,451 +0.65(+0.64%)
Apr 22, 2022 101.05 101.63 101.00 101.35 5,526,306 +0.05(+0.05%)
Apr 21, 2022 101.58 101.59 100.89 101.30 9,262,606 -0.56(-0.55%)
Apr 20, 2022 101.49 102.02 101.37 101.86 7,581,851 +0.79(+0.78%)
Apr 19, 2022 101.35 101.54 101.01 101.08 7,100,867 -0.67(-0.66%)
Apr 18, 2022 102.13 102.15 101.72 101.75 4,654,422 -0.30(-0.29%)
Apr 14, 2022 102.82 102.86 101.92 102.04 6,243,333 -0.93(-0.90%)
Apr 13, 2022 103.03 103.49 102.90 102.97 6,433,000 +0.23(+0.22%)
Apr 12, 2022 102.78 103.17 102.62 102.74 12,378,246 +0.49(+0.48%)
Apr 11, 2022 102.38 102.50 102.12 102.25 7,457,079 -0.49(-0.48%)
Apr 08, 2022 102.67 103.01 102.59 102.74 8,202,664 -0.52(-0.51%)
Apr 07, 2022 103.27 103.55 103.05 103.27 5,594,549 -0.26(-0.25%)
Apr 06, 2022 103.24 103.89 103.24 103.52 9,178,358 -0.36(-0.35%)
Apr 05, 2022 104.83 104.85 103.78 103.89 9,807,584 -1.25(-1.19%)
Apr 04, 2022 105.32 105.34 104.94 105.14 7,473,080 -0.07(-0.07%)
Apr 01, 2022 104.87 105.56 104.77 105.21 10,377,265 -0.69(-0.65%)
Mar 31, 2022 105.86 106.05 105.70 105.90 9,283,265 +0.20(+0.19%)
Mar 30, 2022 105.07 105.73 105.00 105.70 6,526,366 +0.41(+0.39%)
Mar 29, 2022 105.02 105.42 104.80 105.29 7,651,848 +0.52(+0.50%)
Mar 28, 2022 104.70 105.14 104.57 104.77 13,049,364 +0.24(+0.23%)
Mar 25, 2022 105.13 105.14 104.42 104.53 9,190,035 -1.08(-1.03%)
Mar 24, 2022 105.58 105.93 105.54 105.61 11,277,351 -0.59(-0.56%)
Mar 23, 2022 105.75 106.20 105.52 106.20 11,389,264 +0.71(+0.67%)
Mar 22, 2022 105.63 105.67 105.41 105.49 7,824,982 -0.58(-0.55%)
Mar 21, 2022 106.70 106.86 106.00 106.08 11,166,935 -1.40(-1.30%)
Mar 18, 2022 107.34 107.62 107.34 107.47 7,620,630 +0.31(+0.29%)
Mar 17, 2022 107.44 107.64 106.96 107.16 7,323,017 -0.21(-0.19%)
Mar 16, 2022 107.41 107.52 106.66 107.37 13,038,010 -0.15(-0.14%)
Mar 15, 2022 108.14 108.19 107.44 107.51 9,432,358 -0.05(-0.05%)
Mar 14, 2022 108.07 108.14 107.56 107.56 8,750,383 -1.38(-1.27%)
Mar 11, 2022 108.85 109.08 108.74 108.94 5,650,218 -0.03(-0.03%)
Mar 10, 2022 109.10 109.21 108.75 108.97 11,264,821 -0.50(-0.46%)
Mar 09, 2022 109.70 109.80 109.36 109.47 8,048,343 -0.68(-0.62%)
Mar 08, 2022 110.23 110.43 110.01 110.16 10,979,938 -0.72(-0.65%)
Mar 07, 2022 110.81 111.43 110.80 110.87 13,835,544 -0.47(-0.42%)
Mar 04, 2022 111.23 111.64 111.12 111.35 20,400,652 +1.09(+0.99%)
Mar 03, 2022 110.05 110.46 109.86 110.25 12,429,165 +0.47(+0.43%)
Mar 02, 2022 110.81 110.91 109.76 109.78 12,486,424 -1.67(-1.50%)
Mar 01, 2022 110.95 111.83 110.90 111.46 34,467,160 +1.08(+0.97%)
Feb 28, 2022 109.89 110.40 109.85 110.38 12,484,453 +1.24(+1.14%)
Feb 25, 2022 109.00 109.16 108.77 109.14 8,230,003 -0.03(-0.03%)
Feb 24, 2022 109.79 109.81 109.01 109.17 19,463,998 +0.26(+0.24%)
Feb 23, 2022 109.08 109.18 108.80 108.91 8,066,954 -0.57(-0.52%)
Feb 22, 2022 109.25 109.50 109.12 109.48 8,524,743 -0.01(-0.01%)
Feb 18, 2022 109.50 0 +0.36(+0.33%)
Feb 17, 2022 108.81 109.18 108.81 109.14 8,886,782 +0.58(+0.53%)
Feb 16, 2022 108.61 108.63 108.23 108.56 9,149,308 +0.23(+0.21%)
Feb 15, 2022 108.34 108.53 108.25 108.33 8,624,247 -0.33(-0.30%)
Feb 14, 2022 108.83 109.11 108.50 108.66 11,264,456 -0.76(-0.69%)
Feb 11, 2022 108.76 109.50 108.22 109.42 18,604,162 +1.12(+1.04%)
Feb 10, 2022 108.89 108.96 108.25 108.29 16,895,030 -1.00(-0.92%)
Feb 09, 2022 109.41 109.64 109.26 109.30 10,272,711 +0.15(+0.14%)
Feb 08, 2022 109.21 109.27 109.09 109.15 8,239,331 -0.35(-0.32%)
Feb 07, 2022 109.50 109.62 109.37 109.50 10,456,957 +0.03(+0.03%)
Feb 04, 2022 109.69 109.72 109.37 109.47 8,752,324 -0.85(-0.77%)
Feb 03, 2022 110.30 110.42 110.32 8,158,881 -0.47(-0.43%)
Feb 02, 2022 110.66 111.06 110.66 110.79 6,091,582 +0.23(+0.20%)
Feb 01, 2022 110.75 110.79 110.40 110.57 21,674,948 -0.15(-0.13%)
Jan 28, 2022 110.30 110.81 110.28 110.72 6,825,828 +0.25(+0.23%)
Jan 27, 2022 110.27 110.67 110.25 110.46 11,803,704 +0.46(+0.42%)
Jan 26, 2022 110.81 110.91 110.00 110.00 12,907,086 -0.79(-0.71%)
Jan 25, 2022 111.03 111.22 110.72 110.79 13,760,443 -0.15(-0.13%)
Jan 24, 2022 111.38 111.42 110.91 110.93 22,751,826 -0.10(-0.09%)
Jan 21, 2022 111.01 111.19 110.80 111.03 13,471,779 +0.64(+0.58%)
Jan 20, 2022 110.33 110.39 110.19 110.39 8,437,219 +0.24(+0.21%)
Jan 19, 2022 110.07 110.37 110.00 110.16 10,522,969 +0.27(+0.24%)
Jan 18, 2022 110.25 110.35 109.85 109.89 11,788,137 -0.84(-0.76%)
Jan 14, 2022 110.73 0 -0.77(-0.69%)
Jan 13, 2022 111.21 111.53 111.12 111.49 8,572,154 +0.35(+0.32%)
Jan 12, 2022 111.31 111.56 111.12 111.14 8,130,291 +0.02(+0.02%)
Jan 11, 2022 110.81 111.13 110.71 111.12 8,221,825 +0.27(+0.24%)
Jan 10, 2022 110.60 110.89 110.53 110.86 8,571,786 -0.03(-0.03%)
Jan 07, 2022 111.10 111.14 110.62 110.89 13,541,048 -0.36(-0.33%)
Jan 06, 2022 111.27 111.34 111.12 111.25 11,140,771 -0.28(-0.25%)
Jan 05, 2022 112.02 112.03 111.44 111.52 13,945,161 -0.47(-0.42%)
Jan 04, 2022 111.80 112.02 111.71 112.00 16,178,086 -0.06(-0.05%)
Jan 03, 2022 112.06 113.14 112.06 112.06 33,378,076 -1.05(-0.93%)
Dec 31, 2021 113.27 113.41 113.11 113.11 7,711,412 -0.13(-0.11%)
Dec 30, 2021 113.09 113.25 112.90 113.23 10,467,791 +0.37(+0.33%)
Dec 29, 2021 113.08 113.18 112.78 112.86 12,078,663 -0.58(-0.51%)
Dec 28, 2021 113.65 113.68 113.38 113.44 8,453,656 -0.02(-0.02%)
Dec 27, 2021 113.38 113.52 113.35 113.46 3,529,927 +0.04(+0.03%)
Dec 23, 2021 113.58 113.59 113.28 113.42 7,330,356 -0.24(-0.21%)
Dec 22, 2021 113.73 113.74 113.44 113.66 5,629,303 +0.11(+0.10%)
Dec 21, 2021 113.59 113.64 113.33 113.55 7,801,176 -0.45(-0.40%)
Dec 20, 2021 114.29 114.44 113.97 114.00 14,002,544 -0.10(-0.09%)
Dec 17, 2021 114.21 114.42 114.03 114.10 8,065,818 +0.26(+0.22%)
Dec 16, 2021 113.68 114.00 113.66 113.84 9,237,032 +0.33(+0.29%)
Dec 15, 2021 113.41 113.72 113.28 113.52 8,576,898 -0.17(-0.15%)
Dec 14, 2021 113.64 113.80 113.43 113.68 4,831,629 -0.20(-0.17%)
Dec 13, 2021 113.62 113.97 113.60 113.88 5,807,764 +0.54(+0.48%)
Dec 10, 2021 113.44 113.65 113.28 113.34 5,140,791 +0.08(+0.07%)
Dec 09, 2021 113.25 113.44 113.10 113.26 9,360,833 +0.28(+0.25%)
Dec 08, 2021 113.17 113.20 112.82 112.97 11,323,325 -0.36(-0.32%)
Dec 07, 2021 113.46 113.69 113.25 113.34 7,814,042 -0.43(-0.38%)
Dec 06, 2021 114.17 114.26 113.64 113.77 10,037,869 -0.57(-0.50%)
Dec 03, 2021 113.48 114.61 113.39 114.34 20,140,582 +0.67(+0.59%)
Dec 02, 2021 113.89 113.94 113.41 113.67 11,650,696 -0.12(-0.10%)
Dec 01, 2021 113.30 113.92 113.16 113.79 25,433,056 +0.09(+0.08%)
Nov 30, 2021 113.72 114.04 113.70 113.70 19,774,774 +0.68(+0.60%)
Nov 29, 2021 112.62 113.11 112.58 113.03 14,164,636 -0.26(-0.23%)
Nov 26, 2021 112.90 113.30 112.84 113.28 14,134,409 +1.44(+1.29%)
Nov 24, 2021 111.51 111.86 111.44 111.84 8,476,358 +0.34(+0.31%)
Nov 23, 2021 111.76 111.82 111.49 111.49 11,756,521 -0.46(-0.41%)
Nov 22, 2021 112.26 112.36 111.88 111.96 11,076,710 -0.83(-0.73%)
Nov 19, 2021 112.84 113.03 112.71 112.78 10,929,604 +0.31(+0.27%)
Nov 18, 2021 112.24 112.48 112.22 112.48 10,371,121 +0.07(+0.06%)
Nov 17, 2021 112.00 112.42 111.98 112.41 10,190,684 +0.40(+0.36%)
Nov 16, 2021 112.11 112.33 111.98 112.00 6,675,150 -0.10(-0.09%)
Nov 15, 2021 112.48 112.50 112.06 112.10 8,169,275 -0.44(-0.39%)
Nov 12, 2021 112.72 112.86 112.45 112.55 10,809,123 +0.24(+0.21%)
Nov 11, 2021 112.67 112.72 112.31 112.31 3,815,115 -0.36(-0.32%)
Nov 10, 2021 113.45 112.67 19,783,232 -0.97(-0.86%)
Nov 09, 2021 113.60 113.88 113.56 113.64 12,573,061 +0.52(+0.46%)
Nov 08, 2021 113.43 113.43 113.08 113.12 7,540,823 -0.49(-0.43%)
Nov 05, 2021 113.24 113.71 113.13 113.61 13,193,978 +0.62(+0.55%)
Nov 04, 2021 112.58 113.08 112.58 113.00 12,898,938 +0.61(+0.54%)
Nov 03, 2021 112.76 112.80 112.20 112.39 17,345,094 -0.35(-0.31%)
Nov 02, 2021 112.59 112.88 112.58 112.74 12,415,843 +0.28(+0.24%)
Nov 01, 2021 112.15 112.56 112.15 112.47 14,745,955 -0.01(-0.01%)
Oct 29, 2021 112.12 112.70 112.04 112.47 11,469,964 +0.06(+0.05%)
Oct 28, 2021 112.60 112.75 112.31 112.42 10,130,963 -0.30(-0.27%)
Oct 27, 2021 112.48 112.90 112.17 112.72 16,449,525 +0.63(+0.56%)
Oct 26, 2021 111.97 112.09 5,710,436 +0.14(+0.12%)
Oct 25, 2021 111.84 111.95 4,927,637 +0.13(+0.11%)
Oct 22, 2021 111.64 111.91 111.53 111.83 10,400,089 +0.29(+0.26%)
Oct 21, 2021 111.76 111.81 111.49 111.53 7,240,214 -0.29(-0.26%)
Oct 20, 2021 111.88 112.06 111.80 111.83 6,349,373 -0.05(-0.04%)
Oct 19, 2021 112.12 112.17 111.86 111.88 7,587,852 -0.40(-0.36%)
Oct 18, 2021 112.10 112.37 111.92 112.28 8,870,033 -0.16(-0.14%)
Oct 15, 2021 112.58 112.61 112.38 112.44 8,856,194 -0.56(-0.49%)
Oct 14, 2021 112.86 113.04 112.73 113.00 9,700,529 +0.27(+0.24%)
Oct 13, 2021 112.58 112.89 112.52 112.73 11,885,836 +0.22(+0.19%)
Oct 12, 2021 112.20 112.55 112.13 112.51 8,092,313 +0.51(+0.46%)
Oct 11, 2021 112.08 112.17 111.98 112.00 2,304,606 -0.27(-0.24%)
Oct 08, 2021 112.47 112.47 112.15 112.28 9,636,284 -0.27(-0.24%)
Oct 07, 2021 112.72 112.75 112.51 112.54 8,316,565 -0.43(-0.38%)
Oct 06, 2021 112.98 113.09 112.89 112.97 7,616,742 +0.03(+0.03%)
Oct 05, 2021 113.12 113.15 112.83 112.95 6,992,775 -0.35(-0.31%)
Oct 04, 2021 113.24 113.49 113.09 113.30 7,839,218 -0.14(-0.12%)
Oct 01, 2021 113.19 113.49 113.09 113.44 20,210,082 +0.46(+0.41%)
Sep 30, 2021 112.73 113.01 112.68 112.97 7,453,152 +0.14(+0.12%)
Sep 29, 2021 112.95 113.11 112.63 112.84 8,530,168 +0.12(+0.10%)
Sep 28, 2021 112.74 112.97 112.49 112.72 10,499,999 -0.43(-0.38%)
Sep 27, 2021 113.15 113.35 113.12 113.15 6,876,064 -0.30(-0.27%)
Sep 24, 2021 113.64 113.65 113.39 113.46 10,737,203 -0.34(-0.30%)
Sep 23, 2021 114.31 114.34 113.80 113.80 10,861,755 -1.04(-0.90%)
Sep 22, 2021 114.73 114.94 114.52 114.84 11,184,348 +0.11(+0.09%)
Sep 21, 2021 114.83 114.87 114.66 114.73 4,964,680 -0.07(-0.06%)
Sep 20, 2021 114.63 114.93 114.54 114.80 8,956,115 +0.58(+0.51%)
Sep 17, 2021 114.27 114.30 114.11 114.22 7,762,989 -0.33(-0.29%)
Sep 16, 2021 114.52 114.73 114.41 114.55 5,795,616 -0.36(-0.32%)
Sep 15, 2021 115.04 115.06 114.72 114.92 5,210,437 -0.20(-0.17%)
Sep 14, 2021 114.88 115.23 114.82 115.11 7,129,951 +0.43(+0.38%)
Sep 13, 2021 114.65 114.78 114.63 114.68 4,354,172 +0.13(+0.11%)
Sep 10, 2021 114.65 114.75 114.44 114.55 8,309,025 -0.35(-0.31%)
Sep 09, 2021 114.63 115.03 114.53 114.91 7,148,821 +0.32(+0.28%)
Sep 08, 2021 114.43 114.66 114.36 114.58 6,166,360 +0.31(+0.27%)
Sep 07, 2021 114.32 114.41 114.17 114.27 7,239,621 -0.45(-0.39%)
Sep 03, 2021 114.73 114.77 114.60 114.72 5,088,004 -0.28(-0.24%)
Sep 02, 2021 114.98 115.00 114.86 115.00 3,035,417 +0.14(+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.