Skip to main content

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

97.11 -0.03 (-0.03%)
Official Closing Price Updated: 1:15 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 118.44 118.65 118.08 118.08 5,534,809 -0.28(-0.24%)
Apr 29, 2020 118.43 118.60 118.12 118.36 2,679,283 -0.06(-0.05%)
Apr 28, 2020 118.16 118.48 118.15 118.42 2,934,210 +0.52(+0.44%)
Apr 27, 2020 118.25 118.28 117.88 117.91 2,584,389 -0.63(-0.53%)
Apr 24, 2020 118.29 118.55 118.28 118.54 2,445,658 +0.03(+0.02%)
Apr 23, 2020 118.37 118.54 118.27 118.51 2,417,595 +0.08(+0.07%)
Apr 22, 2020 118.53 118.64 118.21 118.43 3,264,982 -0.37(-0.31%)
Apr 21, 2020 118.95 119.07 118.69 118.80 3,387,609 +0.33(+0.28%)
Apr 20, 2020 118.38 118.48 118.20 118.47 4,359,346 +0.31(+0.26%)
Apr 17, 2020 118.37 118.69 118.05 118.16 2,447,204 -0.31(-0.26%)
Apr 16, 2020 118.51 118.64 118.39 118.47 1,959,501 +0.13(+0.11%)
Apr 15, 2020 117.94 118.43 117.90 118.34 3,232,773 +1.05(+0.89%)
Apr 14, 2020 117.28 117.48 117.24 117.29 2,246,340 +0.16(+0.13%)
Apr 13, 2020 117.28 117.44 117.11 117.14 2,167,155 -0.25(-0.21%)
Apr 09, 2020 117.08 117.54 116.97 117.39 4,681,733 +0.25(+0.22%)
Apr 08, 2020 117.04 117.30 116.91 117.14 3,442,594 -0.15(-0.12%)
Apr 07, 2020 116.99 117.32 116.72 117.28 9,624,583 -0.52(-0.44%)
Apr 06, 2020 117.94 118.01 117.70 117.81 4,840,383 -0.53(-0.45%)
Apr 03, 2020 118.44 118.68 118.23 118.34 3,545,818 +0.09(+0.07%)
Apr 02, 2020 118.56 118.61 118.08 118.25 4,934,966 +0.02(+0.02%)
Apr 01, 2020 118.53 118.65 118.14 118.23 9,537,853 +0.48(+0.41%)
Mar 31, 2020 117.73 118.08 117.59 117.76 6,557,560 +0.21(+0.18%)
Mar 30, 2020 118.06 118.35 117.47 117.54 4,796,543 +0.27(+0.23%)
Mar 27, 2020 117.11 117.67 116.98 117.27 5,449,351 +0.86(+0.74%)
Mar 26, 2020 116.23 116.81 116.23 116.41 3,491,528 +0.28(+0.24%)
Mar 25, 2020 116.09 116.57 115.74 116.13 5,702,359 +0.07(+0.06%)
Mar 24, 2020 115.86 116.29 115.60 116.06 5,401,054 -0.80(-0.68%)
Mar 23, 2020 115.79 117.35 115.79 116.86 12,621,662 +1.37(+1.18%)
Mar 20, 2020 114.03 116.20 113.81 115.49 9,946,822 +2.87(+2.55%)
Mar 19, 2020 112.58 114.02 112.37 112.62 6,914,930 +0.37(+0.33%)
Mar 18, 2020 113.03 114.19 111.80 112.25 13,675,533 -1.58(-1.39%)
Mar 17, 2020 116.23 116.60 113.82 113.83 5,859,913 +0.08(+0.07%)
Mar 16, 2020 116.35 116.98 113.75 113.75 7,192,234 +0.00(+0.00%)
Mar 13, 2020 114.19 115.33 113.42 113.75 8,972,556 -0.75(-0.65%)
Mar 12, 2020 116.47 117.07 110.89 114.50 11,008,988 +0.06(+0.05%)
Mar 11, 2020 116.58 116.89 114.00 114.44 13,737,647 -1.15(-1.00%)
Mar 10, 2020 117.17 118.03 115.59 115.59 15,549,648 -2.16(-1.84%)
Mar 09, 2020 119.23 119.63 117.73 117.76 25,574,182 +1.05(+0.90%)
Mar 06, 2020 117.27 117.59 116.41 116.71 11,982,114 +1.17(+1.02%)
Mar 05, 2020 115.35 115.66 115.27 115.54 5,442,041 +1.02(+0.89%)
Mar 04, 2020 114.94 115.27 114.43 114.52 7,868,263 -0.25(-0.22%)
Mar 03, 2020 113.57 115.63 113.44 114.77 11,824,841 +1.32(+1.16%)
Mar 02, 2020 113.95 114.33 113.38 113.45 20,015,690 -0.08(-0.07%)
Feb 28, 2020 113.17 113.71 113.05 113.53 13,878,648 +1.26(+1.12%)
Feb 27, 2020 112.44 112.64 111.90 112.27 8,913,301 +0.54(+0.49%)
Feb 26, 2020 111.55 112.11 111.42 111.73 20,295,090 -0.06(-0.05%)
Feb 25, 2020 111.45 112.03 111.42 111.79 10,343,397 +0.31(+0.28%)
Feb 24, 2020 111.53 111.62 111.36 111.48 7,027,219 +0.86(+0.78%)
Feb 21, 2020 110.46 110.89 110.45 110.61 5,557,821 +0.44(+0.40%)
Feb 20, 2020 110.02 110.32 110.00 110.17 3,566,391 +0.32(+0.29%)
Feb 19, 2020 109.75 109.90 109.69 109.85 1,737,052 -0.02(-0.02%)
Feb 18, 2020 109.84 110.03 109.74 109.87 8,633,024 +0.18(+0.16%)
Feb 14, 2020 109.67 109.76 109.60 109.69 2,110,753 +0.27(+0.25%)
Feb 13, 2020 109.39 109.54 109.35 109.42 1,929,385 +0.10(+0.09%)
Feb 12, 2020 109.38 109.40 109.24 109.33 1,521,741 -0.28(-0.26%)
Feb 11, 2020 109.72 109.76 109.54 109.61 1,711,598 -0.26(-0.24%)
Feb 10, 2020 109.89 110.00 109.76 109.87 1,971,841 +0.21(+0.19%)
Feb 07, 2020 109.58 109.75 109.49 109.66 6,380,908 +0.52(+0.48%)
Feb 06, 2020 109.03 109.21 108.97 109.13 1,752,841 +0.08(+0.07%)
Feb 05, 2020 109.12 109.28 109.04 109.06 9,324,197 -0.48(-0.43%)
Feb 04, 2020 109.64 109.65 109.37 109.53 2,654,034 -0.64(-0.58%)
Feb 03, 2020 110.00 110.22 109.72 110.17 5,910,153 -0.09(-0.08%)
Jan 31, 2020 109.94 110.34 109.92 110.26 10,098,940 +0.55(+0.50%)
Jan 30, 2020 109.79 110.06 109.64 109.71 4,556,302 +0.11(+0.10%)
Jan 29, 2020 109.23 109.65 109.22 109.61 2,512,887 +0.52(+0.48%)
Jan 28, 2020 109.34 109.37 109.05 109.08 1,989,660 -0.37(-0.34%)
Jan 27, 2020 109.44 109.46 109.28 109.45 3,954,941 +0.73(+0.68%)
Jan 24, 2020 108.47 108.88 108.44 108.72 8,204,296 +0.39(+0.36%)
Jan 23, 2020 108.32 108.52 108.28 108.33 1,956,058 +0.27(+0.25%)
Jan 22, 2020 108.04 108.12 107.98 108.06 1,848,846 +0.02(+0.02%)
Jan 21, 2020 107.86 108.08 107.84 108.04 2,436,263 +0.43(+0.40%)
Jan 17, 2020 107.45 107.61 107.41 107.61 2,716,976 -0.09(-0.08%)
Jan 16, 2020 107.76 107.82 107.61 107.70 2,273,021 -0.22(-0.21%)
Jan 15, 2020 107.86 107.92 107.73 107.92 2,828,447 +0.27(+0.25%)
Jan 14, 2020 107.50 107.67 107.48 107.65 2,457,686 +0.21(+0.20%)
Jan 13, 2020 107.43 107.46 107.31 107.44 2,764,170 -0.13(-0.12%)
Jan 10, 2020 107.41 107.63 107.41 107.57 2,689,051 +0.23(+0.22%)
Jan 09, 2020 107.02 107.36 106.97 107.33 3,806,640 +0.08(+0.07%)
Jan 08, 2020 107.60 107.72 107.12 107.26 5,255,152 -0.25(-0.23%)
Jan 07, 2020 107.64 107.74 107.51 107.51 2,108,611 -0.15(-0.14%)
Jan 06, 2020 107.96 107.97 107.58 107.66 2,807,297 -0.12(-0.11%)
Jan 03, 2020 107.47 107.80 107.36 107.78 3,971,108 +0.72(+0.67%)
Jan 02, 2020 107.02 107.28 106.97 107.06 4,160,046 +0.49(+0.46%)
Dec 31, 2019 106.78 106.83 106.56 106.57 2,897,556 -0.39(-0.36%)
Dec 30, 2019 106.66 106.96 106.58 106.96 2,105,063 -0.07(-0.06%)
Dec 27, 2019 106.96 107.06 106.96 107.02 1,831,657 +0.15(+0.14%)
Dec 26, 2019 106.75 106.87 106.62 106.87 1,432,536 +0.16(+0.15%)
Dec 24, 2019 106.40 106.75 106.39 106.72 886,869 +0.18(+0.17%)
Dec 23, 2019 106.66 106.72 106.44 106.53 1,871,393 -0.10(-0.09%)
Dec 20, 2019 106.46 106.65 106.44 106.63 4,820,021 +0.00(+0.00%)
Dec 19, 2019 106.47 106.76 106.44 106.63 2,029,881 +0.08(+0.08%)
Dec 18, 2019 106.77 106.80 106.43 106.54 2,329,882 -0.29(-0.27%)
Dec 17, 2019 106.95 107.00 106.77 106.83 3,595,390 +0.01(+0.01%)
Dec 16, 2019 107.06 107.06 106.76 106.82 3,136,704 -0.50(-0.47%)
Dec 13, 2019 106.99 107.39 106.67 107.33 4,310,660 +0.63(+0.59%)
Dec 12, 2019 107.44 107.46 106.51 106.70 5,686,683 -0.85(-0.79%)
Dec 11, 2019 107.27 107.63 107.24 107.55 2,550,513 +0.45(+0.42%)
Dec 10, 2019 107.32 107.36 107.08 107.10 1,767,938 -0.13(-0.12%)
Dec 09, 2019 107.38 107.38 107.21 107.23 1,997,391 +0.09(+0.08%)
Dec 06, 2019 107.06 107.36 107.00 107.14 2,814,461 -0.33(-0.31%)
Dec 05, 2019 107.32 107.58 107.30 107.47 3,171,354 -0.25(-0.23%)
Dec 04, 2019 107.92 108.00 107.55 107.72 2,146,231 -0.42(-0.38%)
Dec 03, 2019 107.73 108.30 107.72 108.14 6,796,298 +0.95(+0.89%)
Dec 02, 2019 107.05 107.29 106.99 107.18 7,070,267 -0.39(-0.36%)
Nov 29, 2019 107.62 107.63 107.44 107.57 2,989,439 -0.09(-0.08%)
Nov 27, 2019 107.71 107.76 107.60 107.65 2,439,304 -0.28(-0.26%)
Nov 26, 2019 107.89 107.97 107.84 107.93 3,712,446 +0.20(+0.19%)
Nov 25, 2019 107.69 107.77 107.67 107.73 3,706,089 +0.05(+0.05%)
Nov 22, 2019 107.76 107.79 107.60 107.68 1,949,535 -0.02(-0.02%)
Nov 21, 2019 107.71 107.81 107.57 107.70 3,168,575 -0.27(-0.25%)
Nov 20, 2019 107.79 108.00 107.71 107.97 3,980,858 +0.40(+0.37%)
Nov 19, 2019 107.39 107.62 107.39 107.58 8,616,052 +0.20(+0.19%)
Nov 18, 2019 107.36 107.49 107.34 107.38 2,305,096 +0.18(+0.17%)
Nov 15, 2019 107.11 107.30 107.09 107.19 2,182,803 -0.09(-0.08%)
Nov 14, 2019 107.20 107.40 107.15 107.28 3,308,322 +0.54(+0.50%)
Nov 13, 2019 106.84 106.88 106.67 106.74 2,567,245 +0.29(+0.27%)
Nov 12, 2019 106.39 106.54 106.23 106.45 4,611,786 +0.05(+0.05%)
Nov 11, 2019 106.53 106.56 106.28 106.40 1,627,648 +0.12(+0.11%)
Nov 08, 2019 106.33 106.67 106.28 106.28 3,155,185 -0.15(-0.14%)
Nov 07, 2019 106.74 106.74 106.03 106.43 6,109,322 -0.86(-0.80%)
Nov 06, 2019 107.20 107.39 107.00 107.29 4,283,447 +0.31(+0.29%)
Nov 05, 2019 107.14 107.18 106.87 106.98 7,331,854 -0.58(-0.54%)
Nov 04, 2019 107.63 107.68 107.50 107.56 4,301,645 -0.55(-0.51%)
Nov 01, 2019 108.16 108.39 107.86 108.11 8,463,405 -0.20(-0.19%)
Oct 31, 2019 107.93 108.38 107.89 108.31 5,811,299 +0.68(+0.64%)
Oct 30, 2019 107.19 107.64 107.16 107.63 5,663,886 +0.52(+0.48%)
Oct 29, 2019 107.15 107.19 107.00 107.11 2,285,463 +0.10(+0.09%)
Oct 28, 2019 107.04 107.07 106.91 107.01 6,064,287 -0.41(-0.38%)
Oct 25, 2019 107.72 107.74 107.26 107.42 2,479,829 -0.23(-0.21%)
Oct 24, 2019 107.72 107.89 107.61 107.65 2,757,558 -0.02(-0.02%)
Oct 23, 2019 107.84 107.89 107.62 107.67 3,433,928 +0.04(+0.04%)
Oct 22, 2019 107.64 107.68 107.34 107.63 3,463,789 +0.25(+0.23%)
Oct 21, 2019 107.49 107.61 107.34 107.38 1,802,517 -0.39(-0.37%)
Oct 18, 2019 107.74 107.94 107.70 107.77 2,499,774 +0.10(+0.09%)
Oct 17, 2019 107.63 107.90 107.55 107.68 3,314,829 -0.04(-0.04%)
Oct 16, 2019 107.67 107.84 107.58 107.72 2,862,577 +0.21(+0.20%)
Oct 15, 2019 107.97 108.05 107.47 107.50 6,896,891 -0.52(-0.48%)
Oct 14, 2019 108.06 108.10 107.97 108.02 2,007,056 +0.30(+0.28%)
Oct 11, 2019 107.95 107.99 107.55 107.72 9,021,831 -0.74(-0.68%)
Oct 10, 2019 108.84 108.86 108.36 108.47 4,076,534 -0.68(-0.63%)
Oct 09, 2019 109.31 109.31 108.98 109.15 3,466,941 -0.28(-0.26%)
Oct 08, 2019 109.57 109.61 109.25 109.43 4,472,218 +0.23(+0.21%)
Oct 07, 2019 109.32 109.44 109.16 109.20 3,317,390 -0.37(-0.33%)
Oct 04, 2019 109.34 109.64 109.28 109.56 4,890,063 +0.21(+0.19%)
Oct 03, 2019 108.94 109.63 108.92 109.35 6,366,503 +0.57(+0.52%)
Oct 02, 2019 108.52 108.96 108.50 108.78 4,060,566 +0.38(+0.35%)
Oct 01, 2019 107.68 108.65 107.64 108.41 8,886,701 +0.30(+0.28%)
Sep 30, 2019 107.86 108.15 107.82 108.11 2,919,397 +0.09(+0.08%)
Sep 27, 2019 107.88 108.13 107.84 108.02 4,729,482 +0.15(+0.14%)
Sep 26, 2019 107.90 108.07 107.81 107.87 4,404,968 +0.23(+0.21%)
Sep 25, 2019 108.22 108.32 107.56 107.64 8,770,989 -0.71(-0.66%)
Sep 24, 2019 107.87 108.44 107.86 108.35 10,949,921 +0.54(+0.50%)
Sep 23, 2019 107.79 108.12 107.71 107.81 13,694,955 +0.15(+0.14%)
Sep 20, 2019 107.22 107.68 107.16 107.66 10,314,956 +0.61(+0.57%)
Sep 19, 2019 107.25 107.26 107.00 107.04 7,436,560 +0.05(+0.04%)
Sep 18, 2019 107.24 107.47 106.89 106.99 5,420,011 +0.04(+0.04%)
Sep 17, 2019 106.73 107.06 106.64 106.96 8,588,585 +0.28(+0.26%)
Sep 16, 2019 106.60 106.79 106.46 106.68 5,605,507 +0.46(+0.43%)
Sep 13, 2019 106.79 106.90 106.22 106.22 25,163,706 -0.98(-0.92%)
Sep 12, 2019 107.75 107.81 107.03 107.20 8,959,941 -0.24(-0.22%)
Sep 11, 2019 107.45 107.63 107.42 107.44 4,928,049 -0.11(-0.10%)
Sep 10, 2019 108.17 108.26 107.54 107.54 4,990,878 -0.79(-0.73%)
Sep 09, 2019 108.48 108.56 108.32 108.33 5,013,084 -0.67(-0.62%)
Sep 06, 2019 108.94 109.13 108.87 109.00 3,236,493 +0.07(+0.06%)
Sep 05, 2019 109.18 109.21 108.69 108.94 4,783,317 -0.88(-0.80%)
Sep 04, 2019 109.53 109.87 109.53 109.82 3,586,092 +0.17(+0.16%)
Sep 03, 2019 109.46 110.00 109.29 109.65 12,228,106 +0.24(+0.22%)
Aug 30, 2019 109.19 109.44 109.15 109.41 3,804,625 +0.03(+0.03%)
Aug 29, 2019 109.49 109.49 109.10 109.38 4,410,459 -0.21(-0.19%)
Aug 28, 2019 109.73 109.77 109.51 109.59 2,610,855 +0.04(+0.04%)
Aug 27, 2019 109.22 109.58 109.22 109.55 3,404,929 +0.47(+0.43%)
Aug 26, 2019 109.14 109.33 108.99 109.08 7,900,579 -0.11(-0.10%)
Aug 23, 2019 108.56 109.34 108.44 109.19 8,568,587 +0.73(+0.67%)
Aug 22, 2019 108.48 108.79 108.44 108.46 6,106,990 -0.24(-0.22%)
Aug 21, 2019 108.70 108.98 108.64 108.70 5,128,824 -0.29(-0.26%)
Aug 20, 2019 108.94 109.07 108.88 108.98 3,294,870 +0.48(+0.44%)
Aug 19, 2019 108.48 108.69 108.45 108.50 3,848,481 -0.52(-0.48%)
Aug 16, 2019 108.93 109.08 108.60 109.02 5,185,586 -0.29(-0.26%)
Aug 15, 2019 108.76 109.56 108.71 109.31 5,460,703 +0.69(+0.64%)
Aug 14, 2019 108.52 108.72 108.44 108.62 8,466,017 +0.72(+0.67%)
Aug 13, 2019 108.30 108.33 107.62 107.90 6,258,542 -0.38(-0.35%)
Aug 12, 2019 108.00 108.41 107.97 108.28 4,939,379 +0.68(+0.63%)
Aug 09, 2019 107.84 108.05 107.53 107.60 2,989,616 -0.16(-0.15%)
Aug 08, 2019 107.47 107.87 107.15 107.77 5,396,677 +0.01(+0.01%)
Aug 07, 2019 108.50 108.70 107.64 107.76 10,072,043 +0.00(+0.00%)
Aug 06, 2019 107.36 107.77 107.27 107.76 6,734,372 +0.17(+0.16%)
Aug 05, 2019 107.31 107.67 107.25 107.58 7,947,103 +0.92(+0.86%)
Aug 02, 2019 106.46 106.71 106.36 106.66 8,861,098 +0.22(+0.21%)
Aug 01, 2019 105.41 106.44 105.36 106.44 17,651,472 +1.19(+1.13%)
Jul 31, 2019 104.95 105.36 104.79 105.25 6,962,625 +0.27(+0.26%)
Jul 30, 2019 105.02 105.06 104.84 104.98 2,625,203 +0.05(+0.05%)
Jul 29, 2019 105.01 105.05 104.91 104.93 2,615,596 +0.10(+0.09%)
Jul 26, 2019 104.89 104.90 104.72 104.84 3,135,925 -0.02(-0.02%)
Jul 25, 2019 104.91 104.92 104.64 104.86 3,311,350 -0.18(-0.17%)
Jul 24, 2019 105.03 105.13 104.95 105.04 2,368,258 +0.15(+0.15%)
Jul 23, 2019 104.94 105.05 104.82 104.88 2,432,150 -0.17(-0.16%)
Jul 22, 2019 105.17 105.18 105.02 105.06 1,701,373 +0.05(+0.05%)
Jul 19, 2019 104.98 105.11 104.90 105.01 1,803,992 -0.19(-0.18%)
Jul 18, 2019 104.83 105.27 104.80 105.20 2,491,487 +0.26(+0.25%)
Jul 17, 2019 104.64 104.95 104.62 104.94 2,739,655 +0.49(+0.47%)
Jul 16, 2019 104.35 104.49 104.25 104.45 2,887,588 -0.23(-0.22%)
Jul 15, 2019 104.55 104.68 104.48 104.68 1,830,167 +0.22(+0.21%)
Jul 12, 2019 104.34 104.57 104.31 104.46 4,323,798 +0.12(+0.11%)
Jul 11, 2019 104.73 104.80 104.30 104.35 4,979,300 -0.52(-0.49%)
Jul 10, 2019 104.90 105.01 104.74 104.86 4,534,504 +0.06(+0.06%)
Jul 09, 2019 104.88 104.89 104.74 104.81 2,152,328 -0.07(-0.06%)
Jul 08, 2019 105.13 105.20 104.87 104.87 3,397,203 -0.11(-0.10%)
Jul 05, 2019 105.04 105.04 104.74 104.98 3,825,014 -0.67(-0.63%)
Jul 03, 2019 105.57 105.76 105.56 105.65 2,721,490 +0.20(+0.19%)
Jul 02, 2019 105.25 105.51 105.17 105.45 3,253,990 +0.39(+0.37%)
Jul 01, 2019 105.20 105.25 104.89 105.06 8,551,213 -0.15(-0.14%)
Jun 28, 2019 105.06 105.29 105.01 105.21 4,539,994 +0.05(+0.04%)
Jun 27, 2019 104.97 105.22 104.88 105.16 2,654,477 +0.32(+0.30%)
Jun 26, 2019 105.14 105.14 104.81 104.84 6,980,317 -0.43(-0.41%)
Jun 25, 2019 105.22 105.40 105.14 105.27 5,491,211 +0.16(+0.15%)
Jun 24, 2019 104.94 105.13 104.91 105.11 3,185,604 +0.36(+0.35%)
Jun 21, 2019 104.93 104.96 104.66 104.75 4,502,033 -0.43(-0.41%)
Jun 20, 2019 105.23 105.46 105.16 105.18 4,784,288 +0.17(+0.16%)
Jun 19, 2019 104.50 105.09 104.43 105.01 4,749,239 +0.29(+0.27%)
Jun 18, 2019 104.95 105.00 104.62 104.72 4,773,740 +0.20(+0.19%)
Jun 17, 2019 104.52 104.59 104.40 104.52 3,177,816 -0.02(-0.02%)
Jun 14, 2019 104.39 104.59 104.38 104.54 4,058,219 +0.08(+0.07%)
Jun 13, 2019 104.30 104.55 104.28 104.46 1,761,765 +0.26(+0.25%)
Jun 12, 2019 104.01 104.22 104.00 104.20 2,157,210 +0.27(+0.26%)
Jun 11, 2019 103.87 104.01 103.83 103.93 2,860,958 +0.00(+0.00%)
Jun 10, 2019 104.10 104.12 103.92 103.93 6,348,961 -0.52(-0.50%)
Jun 07, 2019 104.61 104.63 104.37 104.45 2,934,253 +0.41(+0.40%)
Jun 06, 2019 104.15 104.33 103.97 104.04 2,501,836 -0.02(-0.02%)
Jun 05, 2019 104.19 104.36 104.00 104.06 8,065,100 +0.00(+0.00%)
Jun 04, 2019 104.00 104.22 103.84 104.06 5,754,955 -0.38(-0.37%)
Jun 03, 2019 104.12 104.55 104.01 104.44 24,921,036 +0.50(+0.48%)
May 31, 2019 103.61 103.98 103.54 103.94 6,308,317 +0.69(+0.67%)
May 30, 2019 102.94 103.30 102.81 103.26 3,626,501 +0.37(+0.36%)
May 29, 2019 103.16 103.30 102.86 102.88 5,502,783 -0.04(-0.04%)
May 28, 2019 102.71 102.92 102.63 102.92 7,375,337 +0.45(+0.44%)
May 24, 2019 102.44 102.47 102.34 102.47 2,538,478 -0.03(-0.03%)
May 23, 2019 102.13 102.65 102.13 102.50 6,480,038 +0.62(+0.61%)
May 22, 2019 101.74 101.93 101.71 101.88 3,732,148 +0.31(+0.30%)
May 21, 2019 101.62 101.66 101.49 101.58 2,803,156 -0.11(-0.11%)
May 20, 2019 101.88 101.97 101.67 101.69 2,556,140 -0.17(-0.17%)
May 17, 2019 102.03 102.03 101.75 101.86 2,230,113 +0.05(+0.05%)
May 16, 2019 101.79 101.85 101.69 101.81 4,084,652 -0.20(-0.20%)
May 15, 2019 102.06 102.09 101.87 102.02 5,775,713 +0.33(+0.32%)
May 14, 2019 101.71 101.75 101.58 101.69 2,696,155 -0.10(-0.09%)
May 13, 2019 101.71 101.87 101.66 101.79 5,923,524 +0.51(+0.50%)
May 10, 2019 101.39 101.56 101.21 101.28 2,991,751 -0.07(-0.07%)
May 09, 2019 101.45 101.58 101.20 101.35 4,426,027 +0.27(+0.26%)
May 08, 2019 101.37 101.40 101.03 101.08 4,428,557 -0.19(-0.19%)
May 07, 2019 101.17 101.35 101.13 101.27 4,155,351 +0.60(+0.60%)
May 06, 2019 101.05 101.09 100.67 100.67 3,531,112 +0.00(+0.00%)
May 03, 2019 100.65 100.80 100.62 100.67 2,750,655 +0.13(+0.13%)
May 02, 2019 100.72 100.75 100.47 100.54 3,275,550 -0.29(-0.28%)
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.