Skip to main content

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

97.15 +0.04 (+0.04%)
Official Closing Price Updated: 4:15 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 113.21 113.28 113.00 113.16 12,195,986 -0.08(-0.07%)
Jun 30, 2021 113.23 113.41 113.21 113.24 6,703,540 +0.18(+0.16%)
Jun 29, 2021 112.86 113.07 112.85 113.06 3,440,241 +0.06(+0.05%)
Jun 28, 2021 112.87 113.11 112.86 113.00 5,067,632 +0.35(+0.31%)
Jun 25, 2021 112.96 113.00 112.45 112.65 6,850,386 -0.23(-0.21%)
Jun 24, 2021 112.91 113.03 112.84 112.89 3,703,909 -0.02(-0.02%)
Jun 23, 2021 113.00 113.12 112.85 112.91 5,537,784 -0.22(-0.20%)
Jun 22, 2021 112.80 113.14 112.77 113.13 5,568,238 +0.21(+0.18%)
Jun 21, 2021 113.01 113.10 112.83 112.92 6,588,426 -0.36(-0.32%)
Jun 18, 2021 112.80 113.33 112.57 113.29 13,702,037 +0.64(+0.57%)
Jun 17, 2021 112.42 113.01 112.35 112.65 9,013,833 +0.40(+0.36%)
Jun 16, 2021 113.07 113.13 112.08 112.25 13,797,995 -0.76(-0.68%)
Jun 15, 2021 112.94 113.04 112.89 113.01 4,296,489 +0.01(+0.01%)
Jun 14, 2021 113.24 113.25 112.95 113.00 3,805,042 -0.35(-0.31%)
Jun 11, 2021 113.44 113.46 113.25 113.36 3,992,050 -0.17(-0.15%)
Jun 10, 2021 112.88 113.53 112.83 113.52 6,623,910 +0.40(+0.36%)
Jun 09, 2021 113.17 113.30 112.97 113.12 5,792,244 +0.35(+0.31%)
Jun 08, 2021 112.80 112.83 112.72 112.77 4,855,158 +0.32(+0.29%)
Jun 07, 2021 112.40 112.48 112.37 112.44 3,129,458 -0.09(-0.08%)
Jun 04, 2021 112.20 112.54 112.18 112.53 6,451,877 +0.62(+0.55%)
Jun 03, 2021 112.10 112.10 111.87 111.92 3,662,594 -0.28(-0.25%)
Jun 02, 2021 112.19 112.28 112.14 112.20 4,354,786 +0.13(+0.11%)
Jun 01, 2021 111.97 112.09 111.82 112.07 9,686,903 -0.02(-0.02%)
May 28, 2021 112.05 112.33 112.05 112.09 5,690,438 -0.01(-0.01%)
May 27, 2021 112.05 112.10 111.90 112.10 6,121,597 -0.20(-0.17%)
May 26, 2021 112.35 112.50 112.25 112.30 4,594,225 -0.13(-0.11%)
May 25, 2021 112.13 112.45 112.13 112.43 5,866,529 +0.41(+0.37%)
May 24, 2021 111.97 112.12 111.91 112.02 4,928,565 +0.11(+0.10%)
May 21, 2021 111.97 112.00 111.78 111.91 6,785,533 +0.04(+0.03%)
May 20, 2021 111.60 111.88 111.57 111.87 8,585,868 +0.46(+0.41%)
May 19, 2021 111.72 111.95 111.30 111.41 13,427,246 -0.33(-0.30%)
May 18, 2021 111.73 111.79 111.62 111.74 4,408,471 +0.00(+0.00%)
May 17, 2021 111.77 111.82 111.69 111.74 6,849,200 -0.11(-0.10%)
May 14, 2021 111.77 111.89 111.65 111.85 8,106,896 +0.25(+0.22%)
May 13, 2021 111.37 111.64 111.30 111.60 8,412,368 +0.37(+0.33%)
May 12, 2021 111.36 111.44 111.18 111.23 14,808,429 -0.54(-0.48%)
May 11, 2021 111.79 111.86 111.72 111.77 6,726,936 -0.19(-0.17%)
May 10, 2021 112.23 112.32 111.91 111.96 6,027,793 -0.22(-0.20%)
May 07, 2021 112.41 112.63 112.08 112.18 12,486,724 +0.04(+0.03%)
May 06, 2021 112.02 112.27 112.00 112.14 6,680,957 +0.05(+0.04%)
May 05, 2021 111.84 112.12 111.84 112.09 6,950,197 +0.14(+0.12%)
May 04, 2021 112.03 112.25 111.90 111.96 11,400,942 +0.15(+0.13%)
May 03, 2021 111.66 112.04 111.62 111.81 8,770,150 +0.19(+0.17%)
Apr 30, 2021 111.57 111.66 111.40 111.62 5,269,638 +0.10(+0.09%)
Apr 29, 2021 111.19 111.53 111.08 111.52 5,665,724 -0.20(-0.18%)
Apr 28, 2021 111.58 111.74 111.30 111.72 8,877,620 +0.15(+0.13%)
Apr 27, 2021 111.85 111.95 111.56 111.57 7,884,549 -0.44(-0.39%)
Apr 26, 2021 112.08 112.17 112.01 112.01 7,297,101 -0.12(-0.11%)
Apr 23, 2021 112.25 112.27 111.95 112.13 5,627,177 -0.15(-0.13%)
Apr 22, 2021 112.18 112.30 111.91 112.27 7,844,568 +0.09(+0.08%)
Apr 21, 2021 112.12 112.24 111.96 112.19 8,146,003 +0.06(+0.05%)
Apr 20, 2021 111.77 112.21 111.77 112.13 6,605,765 +0.33(+0.30%)
Apr 19, 2021 111.73 111.98 111.67 111.80 5,860,522 -0.12(-0.10%)
Apr 16, 2021 111.88 112.08 111.85 111.91 7,490,750 -0.30(-0.27%)
Apr 15, 2021 111.85 112.37 111.84 112.22 10,169,789 +0.71(+0.64%)
Apr 14, 2021 111.45 111.54 111.35 111.50 4,980,564 -0.14(-0.12%)
Apr 13, 2021 111.21 111.64 111.18 111.64 7,826,752 +0.46(+0.41%)
Apr 12, 2021 111.16 111.21 111.06 111.18 5,582,111 -0.07(-0.06%)
Apr 09, 2021 111.18 111.45 111.08 111.25 6,012,494 -0.29(-0.26%)
Apr 08, 2021 111.35 111.55 111.33 111.54 6,469,449 +0.38(+0.34%)
Apr 07, 2021 111.20 111.43 111.12 111.16 6,451,061 -0.07(-0.06%)
Apr 06, 2021 110.92 111.25 110.88 111.23 8,951,408 +0.54(+0.49%)
Apr 05, 2021 110.62 110.78 110.45 110.69 10,155,833 -0.31(-0.28%)
Apr 01, 2021 110.86 111.06 110.78 111.00 8,716,656 +0.49(+0.44%)
Mar 31, 2021 110.64 110.76 110.38 110.51 8,808,587 -0.16(-0.14%)
Mar 30, 2021 110.46 110.74 110.36 110.67 5,911,479 -0.10(-0.09%)
Mar 29, 2021 111.25 111.26 110.67 110.77 6,435,815 -0.38(-0.34%)
Mar 26, 2021 111.22 111.45 111.13 111.15 6,549,934 -0.37(-0.33%)
Mar 25, 2021 111.73 111.79 111.35 111.52 10,805,129 -0.15(-0.13%)
Mar 24, 2021 111.30 111.69 111.27 111.67 14,955,062 +0.15(+0.13%)
Mar 23, 2021 111.22 111.54 111.14 111.52 7,709,063 +0.55(+0.49%)
Mar 22, 2021 110.89 111.03 110.81 110.97 4,782,213 +0.36(+0.33%)
Mar 19, 2021 110.44 110.78 110.41 110.61 8,939,495 -0.07(-0.06%)
Mar 18, 2021 110.48 110.81 110.38 110.68 8,462,582 -0.69(-0.62%)
Mar 17, 2021 111.14 111.61 110.93 111.37 9,172,291 -0.19(-0.17%)
Mar 16, 2021 111.71 111.79 111.43 111.56 5,599,390 -0.02(-0.02%)
Mar 15, 2021 111.51 111.69 111.48 111.58 4,563,200 +0.14(+0.12%)
Mar 12, 2021 111.54 111.55 111.32 111.44 7,493,128 -0.81(-0.72%)
Mar 11, 2021 112.28 112.41 112.09 112.25 7,742,244 -0.04(-0.03%)
Mar 10, 2021 112.06 112.40 112.00 112.29 5,807,463 +0.23(+0.21%)
Mar 09, 2021 112.02 112.15 111.84 112.06 7,188,934 +0.53(+0.47%)
Mar 08, 2021 111.71 111.73 111.49 111.53 7,578,643 -0.44(-0.39%)
Mar 05, 2021 111.68 112.12 111.58 111.97 8,823,512 -0.16(-0.14%)
Mar 04, 2021 112.67 112.80 111.96 112.13 12,548,182 -0.56(-0.50%)
Mar 03, 2021 112.75 112.77 112.47 112.69 8,560,591 -0.61(-0.53%)
Mar 02, 2021 112.99 113.30 112.94 113.29 6,408,177 +0.20(+0.18%)
Mar 01, 2021 113.00 113.21 112.78 113.09 9,826,907 -0.13(-0.11%)
Feb 26, 2021 112.61 113.26 112.19 113.21 28,822,514 +1.01(+0.90%)
Feb 25, 2021 113.07 113.17 111.59 112.21 36,565,068 -1.52(-1.33%)
Feb 24, 2021 113.31 113.78 113.24 113.72 7,294,218 -0.16(-0.14%)
Feb 23, 2021 113.72 114.02 113.61 113.88 7,510,113 +0.09(+0.08%)
Feb 22, 2021 113.89 114.10 113.70 113.79 3,914,141 -0.19(-0.16%)
Feb 19, 2021 114.09 114.20 113.81 113.98 5,983,439 -0.46(-0.40%)
Feb 18, 2021 114.26 114.52 114.17 114.44 4,570,480 -0.01(-0.01%)
Feb 17, 2021 114.47 114.59 114.31 114.44 4,897,456 +0.08(+0.07%)
Feb 16, 2021 114.68 114.80 114.29 114.37 9,107,379 -0.83(-0.72%)
Feb 12, 2021 115.30 115.42 115.16 115.20 9,000,313 -0.38(-0.33%)
Feb 11, 2021 115.67 115.71 115.53 115.58 6,083,735 -0.09(-0.08%)
Feb 10, 2021 115.50 115.67 115.48 115.67 6,878,125 +0.29(+0.25%)
Feb 09, 2021 115.41 115.53 115.33 115.38 4,558,779 +0.09(+0.08%)
Feb 08, 2021 115.22 115.44 115.15 115.29 2,925,691 +0.05(+0.04%)
Feb 05, 2021 115.45 115.58 115.24 115.24 5,621,680 -0.24(-0.21%)
Feb 04, 2021 115.38 115.53 115.30 115.48 2,194,307 -0.04(-0.03%)
Feb 03, 2021 115.65 115.71 115.50 115.52 3,930,693 -0.28(-0.25%)
Feb 02, 2021 115.74 115.85 115.70 115.81 3,691,026 -0.29(-0.25%)
Feb 01, 2021 115.96 116.16 115.92 116.10 3,722,612 +0.14(+0.12%)
Jan 29, 2021 115.82 116.10 115.79 115.95 8,136,203 -0.21(-0.18%)
Jan 28, 2021 116.31 116.32 116.02 116.16 5,519,194 -0.30(-0.26%)
Jan 27, 2021 116.52 116.64 116.42 116.46 5,898,251 +0.14(+0.12%)
Jan 26, 2021 116.25 116.36 116.23 116.33 4,355,791 -0.04(-0.03%)
Jan 25, 2021 116.06 116.36 116.02 116.36 5,820,951 +0.47(+0.40%)
Jan 22, 2021 115.82 115.91 115.75 115.89 4,815,114 +0.18(+0.15%)
Jan 21, 2021 115.69 115.80 115.62 115.72 4,353,055 -0.17(-0.14%)
Jan 20, 2021 115.71 115.89 115.68 115.89 4,374,336 +0.05(+0.04%)
Jan 19, 2021 115.60 115.84 115.55 115.84 4,129,225 +0.07(+0.06%)
Jan 15, 2021 115.70 115.85 115.53 115.77 6,116,783 +0.31(+0.27%)
Jan 14, 2021 115.71 115.79 115.36 115.46 7,910,169 -0.26(-0.23%)
Jan 13, 2021 115.50 115.86 115.47 115.72 7,738,042 +0.40(+0.35%)
Jan 12, 2021 115.10 115.37 114.91 115.32 6,667,565 -0.02(-0.02%)
Jan 11, 2021 115.47 115.47 115.32 115.34 6,285,175 -0.23(-0.19%)
Jan 08, 2021 115.67 115.75 115.46 115.56 8,572,685 -0.33(-0.29%)
Jan 07, 2021 115.89 115.97 115.79 115.89 7,931,210 -0.41(-0.35%)
Jan 06, 2021 116.42 116.42 116.08 116.31 10,271,835 -0.68(-0.58%)
Jan 05, 2021 117.16 117.18 116.87 116.99 5,120,316 -0.27(-0.23%)
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.