Skip to main content

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

98.61 -0.35 (-0.35%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 91.23 91.62 91.00 91.16 5,299,562 -0.38(-0.42%)
Dec 29, 2022 91.34 91.62 91.29 91.54 4,225,744 +0.45(+0.49%)
Dec 28, 2022 91.44 91.52 91.07 91.09 3,321,632 -0.22(-0.24%)
Dec 27, 2022 91.58 91.76 91.27 91.31 5,023,253 -0.77(-0.84%)
Dec 23, 2022 92.06 92.27 92.02 92.08 3,325,429 -0.42(-0.45%)
Dec 22, 2022 92.55 92.77 92.45 92.50 2,251,813 -0.03(-0.03%)
Dec 21, 2022 92.79 92.83 92.40 92.53 4,630,151 +0.11(+0.12%)
Dec 20, 2022 92.39 92.61 92.31 92.41 4,412,786 -0.68(-0.73%)
Dec 19, 2022 93.32 93.33 93.01 93.09 4,151,441 -0.76(-0.81%)
Dec 16, 2022 93.43 94.02 93.34 93.85 4,657,648 -0.24(-0.25%)
Dec 15, 2022 94.04 94.23 93.79 94.09 4,564,504 +0.18(+0.19%)
Dec 14, 2022 93.71 94.03 93.28 93.91 6,877,883 +0.26(+0.27%)
Dec 13, 2022 94.17 94.29 93.56 93.65 8,271,112 +0.84(+0.90%)
Dec 12, 2022 93.37 93.46 92.69 92.81 5,466,102 -0.13(-0.14%)
Dec 09, 2022 93.36 93.44 92.95 92.95 4,572,280 -0.69(-0.74%)
Dec 08, 2022 93.68 93.92 93.52 93.64 5,606,468 -0.53(-0.56%)
Dec 07, 2022 93.73 94.28 93.70 94.17 5,670,343 +0.82(+0.88%)
Dec 06, 2022 93.02 93.48 92.94 93.35 6,076,015 +0.57(+0.61%)
Dec 05, 2022 93.17 93.21 92.74 92.78 6,627,952 -0.95(-1.01%)
Dec 02, 2022 93.01 93.74 92.72 93.73 6,088,985 +0.19(+0.20%)
Dec 01, 2022 92.71 93.56 92.68 93.54 18,559,238 +1.01(+1.09%)
Nov 30, 2022 91.55 92.53 91.39 92.53 7,518,066 +0.82(+0.90%)
Nov 29, 2022 91.73 92.03 91.68 91.71 3,540,684 -0.39(-0.42%)
Nov 28, 2022 92.16 92.29 91.97 92.10 4,449,781 +0.04(+0.04%)
Nov 25, 2022 91.83 92.07 91.81 92.06 1,419,219 -0.03(-0.03%)
Nov 23, 2022 91.72 92.13 91.62 92.09 5,523,812 +0.49(+0.54%)
Nov 22, 2022 91.46 91.69 91.36 91.60 5,835,604 +0.52(+0.57%)
Nov 21, 2022 91.52 91.58 91.05 91.07 4,723,332 -0.06(-0.06%)
Nov 18, 2022 91.45 91.57 91.11 91.13 3,272,251 -0.32(-0.35%)
Nov 17, 2022 91.51 91.60 91.25 91.45 6,315,972 -0.63(-0.68%)
Nov 16, 2022 91.83 92.17 91.61 92.08 6,476,895 +0.67(+0.74%)
Nov 15, 2022 91.18 91.47 90.95 91.41 7,214,096 +0.67(+0.74%)
Nov 14, 2022 90.86 90.86 90.56 90.73 4,537,903 -0.22(-0.24%)
Nov 11, 2022 90.72 91.06 90.68 90.95 2,996,057 -0.19(-0.21%)
Nov 10, 2022 90.47 91.18 90.47 91.14 10,135,332 +2.00(+2.24%)
Nov 09, 2022 88.74 89.20 88.68 89.14 3,860,148 +0.30(+0.34%)
Nov 08, 2022 88.50 89.00 88.47 88.84 4,935,911 +0.59(+0.67%)
Nov 07, 2022 88.68 88.72 88.23 88.25 4,524,704 -0.31(-0.35%)
Nov 04, 2022 88.77 89.06 88.54 88.56 5,576,986 -0.19(-0.21%)
Nov 03, 2022 88.34 88.92 88.33 88.75 8,864,642 -0.39(-0.44%)
Nov 02, 2022 89.41 89.94 88.91 89.14 7,998,794 -0.15(-0.17%)
Nov 01, 2022 90.02 90.05 89.14 89.29 6,399,369 -0.02(-0.02%)
Oct 31, 2022 89.33 89.45 88.93 89.31 4,848,957 -0.41(-0.45%)
Oct 28, 2022 89.60 90.05 89.46 89.71 5,983,246 -0.46(-0.51%)
Oct 27, 2022 89.83 90.31 89.55 90.18 7,651,346 +0.63(+0.71%)
Oct 26, 2022 89.31 89.70 89.30 89.54 7,075,084 +0.45(+0.51%)
Oct 25, 2022 88.96 89.34 88.88 89.09 6,661,376 +1.10(+1.25%)
Oct 24, 2022 88.08 88.38 87.68 87.99 6,565,648 -0.11(-0.13%)
Oct 21, 2022 87.60 88.28 87.48 88.11 7,958,810 +0.20(+0.23%)
Oct 20, 2022 88.36 88.59 87.84 87.91 6,066,254 -0.66(-0.75%)
Oct 19, 2022 88.81 88.99 88.50 88.57 6,090,963 -0.94(-1.05%)
Oct 18, 2022 89.52 89.68 88.99 89.51 4,235,612 +0.23(+0.25%)
Oct 17, 2022 89.83 89.97 89.23 89.28 3,398,978 +0.09(+0.11%)
Oct 14, 2022 90.17 90.18 89.14 89.18 6,223,546 -0.50(-0.56%)
Oct 13, 2022 88.90 90.09 88.89 89.69 6,575,480 -0.38(-0.42%)
Oct 12, 2022 89.65 90.18 89.59 90.06 6,181,581 +0.29(+0.33%)
Oct 11, 2022 89.85 90.27 89.53 89.77 5,812,582 +0.23(+0.25%)
Oct 10, 2022 89.94 90.00 89.22 89.54 4,047,847 -0.53(-0.59%)
Oct 07, 2022 90.05 90.37 89.93 90.07 5,375,853 -0.44(-0.49%)
Oct 06, 2022 90.87 90.99 90.40 90.52 12,029,071 -0.50(-0.55%)
Oct 05, 2022 91.34 91.37 90.79 91.02 9,095,205 -0.87(-0.95%)
Oct 04, 2022 92.07 92.42 91.72 91.89 7,782,039 +0.19(+0.21%)
Oct 03, 2022 91.49 92.37 91.28 91.70 11,183,350 +1.08(+1.19%)
Sep 30, 2022 91.26 91.47 90.31 90.63 9,370,910 -0.24(-0.26%)
Sep 29, 2022 90.62 91.18 90.53 90.86 6,414,574 -0.42(-0.47%)
Sep 28, 2022 90.54 91.39 90.18 91.29 8,973,189 +2.01(+2.25%)
Sep 27, 2022 89.92 90.02 89.23 89.28 9,181,519 -0.61(-0.68%)
Sep 26, 2022 90.91 90.92 89.76 89.89 8,490,042 -1.52(-1.66%)
Sep 23, 2022 91.26 91.55 90.90 91.41 8,082,287 +0.11(+0.12%)
Sep 22, 2022 91.73 91.79 91.19 91.30 7,056,803 -1.40(-1.51%)
Sep 21, 2022 92.49 92.79 91.86 92.69 5,735,507 +0.37(+0.40%)
Sep 20, 2022 92.24 92.56 92.08 92.33 5,157,097 -0.58(-0.62%)
Sep 19, 2022 92.82 93.09 92.75 92.90 4,108,750 -0.26(-0.28%)
Sep 16, 2022 93.00 93.46 92.95 93.17 4,997,518 +0.08(+0.08%)
Sep 15, 2022 93.16 93.27 92.99 93.09 4,896,307 -0.32(-0.34%)
Sep 14, 2022 93.22 93.64 93.17 93.41 4,095,462 +0.05(+0.05%)
Sep 13, 2022 93.24 93.42 93.13 93.36 5,402,493 -0.53(-0.56%)
Sep 12, 2022 94.38 94.46 93.72 93.89 4,273,044 -0.23(-0.24%)
Sep 09, 2022 94.32 94.50 94.01 94.12 6,122,735 +0.01(+0.01%)
Sep 08, 2022 94.45 94.66 94.11 94.11 6,115,372 -0.35(-0.37%)
Sep 07, 2022 94.21 94.57 94.17 94.46 7,594,055 +0.61(+0.65%)
Sep 06, 2022 94.32 94.35 93.80 93.85 7,170,088 -1.06(-1.11%)
Sep 02, 2022 94.75 95.16 94.62 94.90 6,081,808 +0.53(+0.56%)
Sep 01, 2022 94.50 94.70 94.16 94.37 10,941,398 -0.76(-0.79%)
Aug 31, 2022 95.38 95.60 94.97 95.13 6,151,710 -0.40(-0.41%)
Aug 30, 2022 95.55 95.87 95.21 95.53 4,747,452 -0.03(-0.03%)
Aug 29, 2022 95.73 95.73 95.42 95.55 4,686,707 -0.55(-0.57%)
Aug 26, 2022 96.00 96.35 95.77 96.10 5,874,741 -0.11(-0.12%)
Aug 25, 2022 95.68 96.25 95.55 96.21 7,050,861 +0.61(+0.64%)
Aug 24, 2022 95.70 95.79 95.46 95.60 3,718,658 -0.32(-0.33%)
Aug 23, 2022 96.00 96.59 95.86 95.92 8,228,603 -0.24(-0.25%)
Aug 22, 2022 96.51 96.55 96.11 96.16 4,377,836 -0.42(-0.44%)
Aug 19, 2022 96.71 96.77 96.47 96.58 7,085,902 -0.84(-0.86%)
Aug 18, 2022 97.49 97.76 97.34 97.42 3,935,765 +0.19(+0.19%)
Aug 17, 2022 97.36 97.41 97.03 97.23 6,755,558 -0.66(-0.67%)
Aug 16, 2022 97.82 97.93 97.44 97.89 3,439,802 -0.11(-0.12%)
Aug 15, 2022 98.17 98.32 97.97 98.00 3,650,852 +0.31(+0.32%)
Aug 12, 2022 97.68 97.73 97.37 97.69 4,380,776 +0.39(+0.40%)
Aug 11, 2022 98.18 98.29 97.20 97.31 8,817,231 -0.65(-0.66%)
Aug 10, 2022 98.34 98.68 97.95 97.96 7,703,752 +0.06(+0.06%)
Aug 09, 2022 97.92 98.09 97.81 97.90 4,047,737 -0.29(-0.30%)
Aug 08, 2022 98.01 98.24 97.93 98.19 7,089,408 +0.57(+0.59%)
Aug 05, 2022 97.76 97.79 97.40 97.62 10,666,096 -1.43(-1.45%)
Aug 04, 2022 98.65 99.07 98.51 99.05 10,476,249 +0.50(+0.51%)
Aug 03, 2022 97.99 98.56 97.47 98.55 8,307,717 +0.41(+0.41%)
Aug 02, 2022 99.48 99.66 98.08 98.15 9,835,824 -1.38(-1.38%)
Aug 01, 2022 99.23 99.59 99.08 99.52 10,263,145 +0.58(+0.58%)
Jul 29, 2022 98.71 99.32 98.60 98.94 6,336,265 +0.04(+0.04%)
Jul 28, 2022 98.88 99.08 98.54 98.91 6,131,214 +0.97(+0.99%)
Jul 27, 2022 97.97 98.42 97.86 97.94 7,945,757 +0.20(+0.20%)
Jul 26, 2022 98.36 98.50 97.70 97.74 5,034,331 +0.04(+0.04%)
Jul 25, 2022 97.45 97.75 97.42 97.70 3,182,988 -0.35(-0.36%)
Jul 22, 2022 97.84 98.28 97.67 98.05 8,234,638 +1.11(+1.15%)
Jul 21, 2022 96.23 96.94 96.14 96.94 5,680,655 +1.09(+1.14%)
Jul 20, 2022 96.41 96.42 95.77 95.85 56,396,600 -0.09(-0.10%)
Jul 19, 2022 96.26 96.35 95.85 95.94 3,184,655 -0.44(-0.46%)
Jul 18, 2022 96.36 96.53 95.99 96.38 3,349,031 -0.28(-0.29%)
Jul 15, 2022 96.40 96.89 96.37 96.67 4,075,256 +0.33(+0.34%)
Jul 14, 2022 96.15 96.56 95.89 96.34 5,708,348 -0.54(-0.55%)
Jul 13, 2022 95.88 96.95 95.75 96.87 7,237,985 +0.41(+0.43%)
Jul 12, 2022 96.74 96.93 96.38 96.46 3,900,069 +0.23(+0.23%)
Jul 11, 2022 95.99 96.39 95.94 96.23 2,939,786 +0.75(+0.79%)
Jul 08, 2022 95.80 95.81 95.37 95.48 3,895,548 -0.58(-0.61%)
Jul 07, 2022 96.69 96.69 95.99 96.06 4,313,554 -0.59(-0.61%)
Jul 06, 2022 97.84 97.85 96.64 96.66 5,053,989 -0.83(-0.85%)
Jul 05, 2022 97.61 97.86 97.32 97.48 7,069,937 +0.36(+0.37%)
Jul 01, 2022 97.01 97.81 96.88 97.13 67,201,816 +1.03(+1.07%)
Jun 30, 2022 95.91 96.32 95.82 96.10 5,758,711 +0.73(+0.77%)
Jun 29, 2022 94.76 95.36 94.68 95.36 3,789,391 +0.76(+0.80%)
Jun 28, 2022 94.38 94.63 94.24 94.60 4,006,211 +0.12(+0.13%)
Jun 27, 2022 94.47 94.89 94.36 94.48 5,790,509 -0.54(-0.56%)
Jun 24, 2022 95.23 95.59 94.94 95.02 5,457,954 -0.34(-0.35%)
Jun 23, 2022 95.40 95.98 95.25 95.36 9,844,067 +0.54(+0.56%)
Jun 22, 2022 94.73 94.99 94.60 94.82 10,115,238 +1.18(+1.26%)
Jun 21, 2022 93.62 93.89 93.52 93.64 11,009,686 -0.49(-0.52%)
Jun 17, 2022 94.18 94.37 93.51 94.12 7,496,013 +0.03(+0.03%)
Jun 16, 2022 92.57 94.14 92.46 94.10 9,760,622 +0.61(+0.65%)
Jun 15, 2022 92.95 93.52 92.43 93.49 10,918,240 +1.29(+1.40%)
Jun 14, 2022 93.15 93.27 92.04 92.20 8,334,883 -0.74(-0.80%)
Jun 13, 2022 93.62 93.75 92.45 92.94 9,794,625 -1.68(-1.78%)
Jun 10, 2022 95.07 95.17 94.50 94.62 4,730,192 -0.94(-0.98%)
Jun 09, 2022 95.52 95.76 95.36 95.56 4,448,286 -0.08(-0.09%)
Jun 08, 2022 95.82 95.98 95.63 95.65 3,106,229 -0.36(-0.37%)
Jun 07, 2022 95.87 96.22 95.85 96.00 3,438,460 +0.39(+0.40%)
Jun 06, 2022 96.11 96.20 95.56 95.62 5,110,457 -0.72(-0.75%)
Jun 03, 2022 96.15 96.43 96.13 96.34 2,861,245 -0.19(-0.19%)
Jun 02, 2022 96.67 96.68 96.30 96.53 3,208,837 +0.14(+0.15%)
Jun 01, 2022 97.00 97.10 96.21 96.39 5,914,572 -0.55(-0.56%)
May 31, 2022 97.21 97.22 96.77 96.93 7,219,370 -1.02(-1.04%)
May 27, 2022 97.99 98.13 97.78 97.96 2,673,484 +0.14(+0.14%)
May 26, 2022 97.91 97.96 97.45 97.82 3,708,052 -0.05(-0.05%)
May 25, 2022 98.01 98.01 97.63 97.86 4,556,085 +0.20(+0.20%)
May 24, 2022 97.33 98.01 97.30 97.67 7,233,721 +0.83(+0.86%)
May 23, 2022 97.17 97.36 96.82 96.83 6,097,457 -0.59(-0.61%)
May 20, 2022 96.92 97.56 96.89 97.42 6,298,007 +0.45(+0.46%)
May 19, 2022 97.48 97.51 96.90 96.97 5,476,089 +0.35(+0.36%)
May 18, 2022 95.94 96.73 95.87 96.62 4,759,715 +0.68(+0.71%)
May 17, 2022 96.02 96.31 95.91 95.94 4,569,344 -0.73(-0.76%)
May 16, 2022 96.62 96.94 96.51 96.67 3,534,018 +0.40(+0.42%)
May 13, 2022 96.51 96.58 96.21 96.27 6,413,321 -0.51(-0.52%)
May 12, 2022 96.75 97.17 96.64 96.77 8,668,146 +0.32(+0.33%)
May 11, 2022 95.63 96.49 95.50 96.46 7,640,158 +0.59(+0.62%)
May 10, 2022 95.99 96.24 95.80 95.86 8,585,223 +0.32(+0.33%)
May 09, 2022 94.89 95.59 94.84 95.55 7,793,554 +0.70(+0.74%)
May 06, 2022 94.90 95.33 94.75 94.84 13,364,491 -0.54(-0.57%)
May 05, 2022 95.59 95.72 94.90 95.39 12,444,554 -0.97(-1.00%)
May 04, 2022 95.70 96.43 95.51 96.35 12,720,947 +0.62(+0.65%)
May 03, 2022 96.18 96.26 95.71 95.73 8,664,583 +0.11(+0.12%)
May 02, 2022 95.84 95.90 95.53 95.62 12,073,178 -0.72(-0.74%)
Apr 29, 2022 96.14 96.71 96.09 96.34 10,685,143 -0.52(-0.53%)
Apr 28, 2022 96.67 96.88 96.48 96.85 7,410,072 -0.14(-0.14%)
Apr 27, 2022 97.48 97.57 96.95 96.99 8,440,243 -0.54(-0.56%)
Apr 26, 2022 97.55 97.71 97.23 97.54 10,218,623 +0.65(+0.67%)
Apr 25, 2022 97.03 97.43 96.84 96.89 9,196,317 +0.62(+0.64%)
Apr 22, 2022 95.98 96.54 95.94 96.27 5,817,863 +0.05(+0.05%)
Apr 21, 2022 96.49 96.50 95.83 96.23 9,751,283 -0.53(-0.55%)
Apr 20, 2022 96.40 96.91 96.29 96.76 7,981,856 +0.75(+0.78%)
Apr 19, 2022 96.27 96.45 95.94 96.01 7,475,496 -0.64(-0.66%)
Apr 18, 2022 97.01 97.03 96.62 96.65 4,899,981 -0.28(-0.29%)
Apr 14, 2022 97.67 97.71 96.82 96.93 6,572,719 -0.88(-0.90%)
Apr 13, 2022 97.87 98.31 97.74 97.81 6,772,393 +0.22(+0.22%)
Apr 12, 2022 97.63 98.00 97.48 97.59 13,031,299 +0.47(+0.48%)
Apr 11, 2022 97.25 97.36 97.00 97.13 7,850,500 -0.47(-0.48%)
Apr 08, 2022 97.53 97.85 97.45 97.59 8,635,422 -0.50(-0.51%)
Apr 07, 2022 98.09 98.36 97.88 98.09 5,889,707 -0.24(-0.25%)
Apr 06, 2022 98.06 98.69 98.06 98.33 9,662,591 -0.35(-0.35%)
Apr 05, 2022 99.58 99.60 98.58 98.68 10,325,014 -1.19(-1.19%)
Apr 04, 2022 100.04 100.06 99.68 99.87 7,867,345 -0.07(-0.07%)
Apr 01, 2022 99.62 100.27 99.52 99.94 10,924,750 -0.66(-0.65%)
Mar 31, 2022 100.55 100.73 100.41 100.59 9,772,992 +0.19(+0.19%)
Mar 30, 2022 99.81 100.43 99.74 100.41 6,870,656 +0.39(+0.39%)
Mar 29, 2022 99.76 100.13 99.54 100.01 8,055,512 +0.50(+0.50%)
Mar 28, 2022 99.45 99.87 99.33 99.52 13,737,767 +0.22(+0.23%)
Mar 25, 2022 99.86 99.87 99.19 99.29 9,674,844 -1.03(-1.03%)
Mar 24, 2022 100.29 100.62 100.25 100.32 11,872,273 -0.56(-0.56%)
Mar 23, 2022 100.45 100.88 100.24 100.88 11,990,091 +0.67(+0.67%)
Mar 22, 2022 100.34 100.38 100.12 100.21 8,237,779 -0.55(-0.55%)
Mar 21, 2022 101.35 101.50 100.69 100.76 11,756,033 -1.33(-1.30%)
Mar 18, 2022 101.96 102.23 101.96 102.09 8,022,647 +0.30(+0.29%)
Mar 17, 2022 102.05 102.25 101.60 101.79 7,709,334 -0.20(-0.19%)
Mar 16, 2022 102.02 102.14 101.32 101.99 13,725,814 -0.14(-0.14%)
Mar 15, 2022 102.72 102.77 102.05 102.13 9,929,951 -0.05(-0.05%)
Mar 14, 2022 102.65 102.72 102.17 102.17 9,211,998 -1.31(-1.27%)
Mar 11, 2022 103.40 103.61 103.29 103.48 5,948,288 -0.03(-0.03%)
Mar 10, 2022 103.63 103.74 103.30 103.51 11,859,083 -0.48(-0.46%)
Mar 09, 2022 104.20 104.30 103.88 103.99 8,472,923 -0.65(-0.62%)
Mar 08, 2022 104.71 104.90 104.50 104.64 11,559,171 -0.68(-0.65%)
Mar 07, 2022 105.26 105.84 105.24 105.32 14,565,421 -0.45(-0.42%)
Mar 04, 2022 105.66 106.05 105.55 105.77 21,476,864 +1.04(+0.99%)
Mar 03, 2022 104.53 104.92 104.35 104.73 13,084,850 +0.45(+0.43%)
Mar 02, 2022 105.26 105.36 104.26 104.28 13,145,130 -1.59(-1.50%)
Mar 01, 2022 105.39 106.22 105.35 105.87 36,285,432 +1.02(+0.97%)
Feb 28, 2022 104.38 104.87 104.34 104.85 13,143,057 +1.18(+1.14%)
Feb 25, 2022 103.54 103.69 103.32 103.67 8,664,168 -0.03(-0.03%)
Feb 24, 2022 104.29 104.31 103.55 103.70 20,490,800 +0.24(+0.23%)
Feb 23, 2022 103.61 103.71 103.34 103.46 8,492,518 -0.54(-0.52%)
Feb 22, 2022 103.77 104.01 103.65 104.00 8,974,457 -0.01(-0.01%)
Feb 18, 2022 104.01 0 +0.34(+0.33%)
Feb 17, 2022 103.36 103.71 103.35 103.67 9,355,595 +0.55(+0.53%)
Feb 16, 2022 103.17 103.19 102.81 103.12 9,631,970 +0.22(+0.21%)
Feb 15, 2022 102.91 103.09 102.83 102.90 9,079,209 -0.31(-0.30%)
Feb 14, 2022 103.37 103.64 103.06 103.21 11,858,700 -0.72(-0.69%)
Feb 11, 2022 103.31 104.02 102.79 103.93 19,585,604 +1.07(+1.04%)
Feb 10, 2022 103.44 103.50 102.83 102.87 17,786,310 -0.95(-0.92%)
Feb 09, 2022 103.92 104.15 103.78 103.82 10,814,637 +0.14(+0.14%)
Feb 08, 2022 103.74 103.79 103.62 103.68 8,673,988 -0.34(-0.32%)
Feb 07, 2022 104.02 104.12 103.89 104.02 11,008,603 +0.03(+0.03%)
Feb 04, 2022 104.19 104.22 103.89 103.99 9,214,044 -0.80(-0.77%)
Feb 03, 2022 104.78 104.89 104.79 8,589,294 -0.45(-0.43%)
Feb 02, 2022 105.11 105.50 105.11 105.24 6,412,937 +0.22(+0.20%)
Feb 01, 2022 105.20 105.24 104.87 105.03 22,818,386 -0.14(-0.14%)
Jan 28, 2022 104.78 105.25 104.75 105.17 7,185,910 +0.24(+0.23%)
Jan 27, 2022 104.74 105.12 104.72 104.93 12,426,383 +0.44(+0.42%)
Jan 26, 2022 105.25 105.35 104.49 104.49 13,587,972 -0.75(-0.71%)
Jan 25, 2022 105.47 105.65 105.17 105.23 14,486,346 -0.14(-0.13%)
Jan 24, 2022 105.80 105.84 105.36 105.38 23,952,050 -0.09(-0.09%)
Jan 21, 2022 105.45 105.62 105.24 105.47 14,182,453 +0.61(+0.58%)
Jan 20, 2022 104.81 104.86 104.67 104.86 8,882,306 +0.22(+0.21%)
Jan 19, 2022 104.55 104.84 104.49 104.64 11,078,085 +0.25(+0.24%)
Jan 18, 2022 104.73 104.82 104.35 104.39 12,409,995 -0.79(-0.75%)
Jan 14, 2022 105.18 0 -0.73(-0.69%)
Jan 13, 2022 105.64 105.94 105.55 105.91 9,024,360 +0.34(+0.32%)
Jan 12, 2022 105.73 105.97 105.55 105.57 8,559,187 +0.02(+0.02%)
Jan 11, 2022 105.25 105.56 105.16 105.55 8,655,550 +0.25(+0.24%)
Jan 10, 2022 105.06 105.34 104.99 105.30 9,023,972 -0.03(-0.03%)
Jan 07, 2022 105.53 105.57 105.08 105.33 14,255,377 -0.35(-0.33%)
Jan 06, 2022 105.69 105.77 105.55 105.67 11,728,479 -0.26(-0.25%)
Jan 05, 2022 106.40 106.41 105.86 105.94 14,680,808 -0.45(-0.42%)
Jan 04, 2022 106.20 106.40 106.11 106.38 17,031,526 -0.06(-0.05%)
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.