Skip to main content

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

98.53 -0.43 (-0.43%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 112.78 112.78 112.44 112.58 4,627,121 -0.31(-0.27%)
Sep 29, 2020 112.87 112.95 112.83 112.89 2,788,511 +0.08(+0.07%)
Sep 28, 2020 112.79 112.82 112.75 112.81 4,508,971 -0.02(-0.02%)
Sep 25, 2020 112.81 112.86 112.75 112.83 2,366,709 +0.09(+0.08%)
Sep 24, 2020 112.72 112.77 112.67 112.73 3,102,002 +0.06(+0.05%)
Sep 23, 2020 112.68 112.72 112.53 112.68 3,432,221 +0.00(+0.00%)
Sep 22, 2020 112.68 112.78 112.64 112.68 3,665,772 +0.00(+0.00%)
Sep 21, 2020 112.76 112.88 112.65 112.68 6,316,986 +0.20(+0.18%)
Sep 18, 2020 112.61 112.64 112.47 112.47 6,066,795 -0.10(-0.09%)
Sep 17, 2020 112.80 112.80 112.54 112.57 3,707,830 +0.03(+0.03%)
Sep 16, 2020 112.75 112.75 112.44 112.54 4,345,060 -0.06(-0.06%)
Sep 15, 2020 112.59 112.66 112.53 112.60 3,135,220 -0.06(-0.05%)
Sep 14, 2020 112.77 112.84 112.59 112.66 1,944,451 -0.10(-0.09%)
Sep 11, 2020 112.64 112.76 112.60 112.76 5,307,323 +0.18(+0.16%)
Sep 10, 2020 112.30 112.60 112.22 112.58 3,423,767 +0.14(+0.12%)
Sep 09, 2020 112.53 112.59 112.33 112.45 4,289,421 -0.05(-0.05%)
Sep 08, 2020 112.51 112.68 112.47 112.50 3,725,197 +0.24(+0.21%)
Sep 04, 2020 112.59 112.68 112.18 112.26 8,129,023 -0.63(-0.56%)
Sep 03, 2020 112.83 113.11 112.77 112.89 6,222,156 +0.15(+0.13%)
Sep 02, 2020 112.49 112.79 112.47 112.74 3,260,569 +0.16(+0.14%)
Sep 01, 2020 112.20 112.58 112.11 112.58 5,002,325 +0.37(+0.33%)
Aug 31, 2020 112.12 112.40 112.10 112.22 3,544,317 +0.12(+0.11%)
Aug 28, 2020 112.12 112.24 111.99 112.10 2,465,768 +0.19(+0.17%)
Aug 27, 2020 112.55 112.55 111.91 111.91 5,059,869 -0.40(-0.35%)
Aug 26, 2020 112.25 112.36 112.10 112.31 3,613,767 -0.04(-0.03%)
Aug 25, 2020 112.26 112.41 112.11 112.35 3,857,821 -0.28(-0.25%)
Aug 24, 2020 112.75 112.86 112.61 112.62 2,138,390 -0.16(-0.14%)
Aug 21, 2020 112.77 112.81 112.60 112.78 2,277,793 +0.08(+0.07%)
Aug 20, 2020 112.72 112.74 112.62 112.70 3,118,843 +0.32(+0.29%)
Aug 19, 2020 112.58 112.64 112.35 112.38 4,865,900 -0.15(-0.13%)
Aug 18, 2020 112.45 112.60 112.38 112.52 2,007,153 +0.19(+0.17%)
Aug 17, 2020 112.38 112.51 112.30 112.33 3,635,794 +0.18(+0.16%)
Aug 14, 2020 112.19 112.29 112.13 112.14 2,948,267 +0.06(+0.05%)
Aug 13, 2020 112.30 112.40 111.98 112.09 6,224,370 -0.23(-0.21%)
Aug 12, 2020 112.35 112.45 112.18 112.32 5,996,681 -0.33(-0.30%)
Aug 11, 2020 112.63 112.71 112.38 112.65 7,759,970 -0.39(-0.34%)
Aug 10, 2020 113.32 113.33 113.04 113.04 2,160,132 -0.12(-0.11%)
Aug 07, 2020 113.44 113.50 113.12 113.16 2,558,998 -0.24(-0.21%)
Aug 06, 2020 113.49 113.65 113.34 113.40 2,475,889 +0.13(+0.11%)
Aug 05, 2020 113.36 113.39 113.23 113.27 2,624,382 -0.38(-0.33%)
Aug 04, 2020 113.44 113.68 113.40 113.65 4,160,132 +0.39(+0.34%)
Aug 03, 2020 113.15 113.27 113.09 113.26 7,142,090 -0.06(-0.05%)
Jul 31, 2020 113.17 113.40 113.12 113.32 4,377,239 +0.04(+0.03%)
Jul 30, 2020 113.27 113.30 113.20 113.28 30,702,954 +0.15(+0.13%)
Jul 29, 2020 112.99 113.13 112.86 113.13 2,031,050 +0.15(+0.13%)
Jul 28, 2020 112.86 113.01 112.82 112.98 2,026,839 +0.27(+0.24%)
Jul 27, 2020 112.98 113.00 112.69 112.72 2,141,972 -0.17(-0.16%)
Jul 24, 2020 112.86 112.97 112.83 112.89 3,679,668 -0.06(-0.05%)
Jul 23, 2020 112.97 112.99 112.85 112.95 2,174,449 +0.11(+0.10%)
Jul 22, 2020 112.94 112.94 112.80 112.84 2,635,004 +0.04(+0.03%)
Jul 21, 2020 112.73 112.84 112.69 112.80 3,498,555 +0.12(+0.11%)
Jul 20, 2020 112.76 112.78 112.59 112.68 2,921,535 +0.07(+0.07%)
Jul 17, 2020 112.69 112.72 112.55 112.61 2,606,490 -0.03(-0.02%)
Jul 16, 2020 112.73 112.81 112.63 112.63 2,066,720 +0.08(+0.07%)
Jul 15, 2020 112.42 112.66 112.41 112.55 2,259,899 -0.04(-0.03%)
Jul 14, 2020 112.74 112.79 112.57 112.59 1,865,941 -0.01(-0.01%)
Jul 13, 2020 112.31 112.61 112.28 112.60 2,222,760 +0.12(+0.11%)
Jul 10, 2020 112.81 112.85 112.44 112.48 2,101,166 -0.24(-0.21%)
Jul 09, 2020 112.37 112.80 112.36 112.72 3,001,143 +0.46(+0.41%)
Jul 08, 2020 112.32 112.46 112.22 112.25 2,272,186 -0.20(-0.18%)
Jul 07, 2020 112.24 112.52 112.18 112.46 3,164,855 +0.30(+0.27%)
Jul 06, 2020 112.03 112.17 111.92 112.15 3,058,064 -0.17(-0.15%)
Jul 02, 2020 112.06 112.34 111.98 112.32 3,309,696 +0.14(+0.12%)
Jul 01, 2020 112.14 112.25 111.98 112.18 9,120,834 -0.17(-0.16%)
Jun 30, 2020 112.61 112.65 112.28 112.36 4,476,113 -0.20(-0.18%)
Jun 29, 2020 112.41 112.61 112.40 112.56 31,056,648 +0.11(+0.10%)
Jun 26, 2020 112.29 112.54 112.27 112.45 3,702,951 +0.30(+0.27%)
Jun 25, 2020 112.29 112.32 112.12 112.14 1,790,713 +0.02(+0.02%)
Jun 24, 2020 111.82 112.16 111.82 112.13 2,506,291 +0.21(+0.19%)
Jun 23, 2020 111.84 111.95 111.78 111.91 2,180,804 -0.04(-0.03%)
Jun 22, 2020 112.16 112.21 111.89 111.95 2,478,392 -0.10(-0.09%)
Jun 19, 2020 111.77 112.12 111.77 112.05 2,205,348 +0.04(+0.03%)
Jun 18, 2020 112.03 112.07 111.94 112.02 1,838,103 +0.25(+0.22%)
Jun 17, 2020 111.70 111.80 111.53 111.77 2,503,690 +0.17(+0.16%)
Jun 16, 2020 111.41 111.80 111.31 111.59 5,696,684 -0.23(-0.21%)
Jun 15, 2020 112.16 112.24 111.82 111.82 2,883,099 -0.09(-0.08%)
Jun 12, 2020 111.96 112.16 111.86 111.91 3,309,216 -0.25(-0.22%)
Jun 11, 2020 112.18 112.34 112.10 112.16 6,904,205 +0.40(+0.35%)
Jun 10, 2020 111.19 111.77 111.14 111.77 5,363,211 +0.83(+0.75%)
Jun 09, 2020 110.97 111.12 110.86 110.94 3,512,763 +0.40(+0.36%)
Jun 08, 2020 110.33 110.64 110.32 110.54 3,595,342 +0.12(+0.11%)
Jun 05, 2020 110.26 110.46 110.03 110.42 11,510,072 -0.55(-0.50%)
Jun 04, 2020 111.24 111.25 110.92 110.97 5,145,738 -0.44(-0.40%)
Jun 03, 2020 111.71 111.73 111.32 111.42 4,584,520 -0.66(-0.59%)
Jun 02, 2020 112.14 112.23 112.01 112.08 5,110,777 -0.19(-0.16%)
Jun 01, 2020 112.13 112.27 112.01 112.27 9,254,051 -0.04(-0.04%)
May 29, 2020 112.13 112.36 112.02 112.31 3,250,534 +0.36(+0.32%)
May 28, 2020 111.85 112.00 111.78 111.95 4,206,082 -0.10(-0.09%)
May 27, 2020 111.89 112.22 111.89 112.05 2,760,913 +0.09(+0.08%)
May 26, 2020 111.90 112.02 111.80 111.96 3,783,872 -0.30(-0.26%)
May 22, 2020 112.10 112.25 112.08 112.25 1,468,375 +0.21(+0.19%)
May 21, 2020 112.08 112.23 112.00 112.04 2,240,752 +0.07(+0.07%)
May 20, 2020 111.78 112.10 111.70 111.97 2,569,689 +0.03(+0.02%)
May 19, 2020 111.60 111.96 111.60 111.94 2,108,214 +0.31(+0.28%)
May 18, 2020 112.05 112.06 111.50 111.63 3,356,323 -0.69(-0.62%)
May 15, 2020 112.55 112.58 112.23 112.32 1,985,737 -0.07(-0.07%)
May 14, 2020 112.41 112.56 112.35 112.39 2,451,166 +0.17(+0.16%)
May 13, 2020 112.12 112.35 112.04 112.22 2,840,099 +0.23(+0.21%)
May 12, 2020 111.56 112.02 111.54 111.99 4,633,709 +0.37(+0.33%)
May 11, 2020 111.91 111.97 111.52 111.62 4,961,204 -0.31(-0.28%)
May 08, 2020 112.01 112.35 111.85 111.93 3,785,811 -0.37(-0.33%)
May 07, 2020 111.72 112.35 111.68 112.30 3,531,716 +0.68(+0.61%)
May 06, 2020 111.43 111.70 111.31 111.62 3,560,684 -0.42(-0.37%)
May 05, 2020 111.86 112.07 111.78 112.03 3,786,645 -0.08(-0.07%)
May 04, 2020 112.07 112.20 111.95 112.12 3,887,568 +0.02(+0.02%)
May 01, 2020 112.17 112.28 111.97 112.10 9,074,417 +0.16(+0.14%)
Apr 30, 2020 112.28 112.48 111.94 111.94 5,838,282 -0.27(-0.24%)
Apr 29, 2020 112.27 112.44 111.98 112.21 2,826,188 -0.05(-0.05%)
Apr 28, 2020 112.02 112.32 112.01 112.26 3,095,092 +0.49(+0.44%)
Apr 27, 2020 112.11 112.14 111.75 111.78 2,726,091 -0.60(-0.53%)
Apr 24, 2020 112.14 112.38 112.14 112.38 2,579,753 +0.03(+0.02%)
Apr 23, 2020 112.22 112.38 112.12 112.35 2,550,152 +0.07(+0.07%)
Apr 22, 2020 112.37 112.47 112.07 112.27 3,444,001 -0.35(-0.31%)
Apr 21, 2020 112.77 112.88 112.52 112.62 3,573,351 +0.31(+0.28%)
Apr 20, 2020 112.23 112.32 112.06 112.31 4,598,369 +0.29(+0.26%)
Apr 17, 2020 112.22 112.52 111.92 112.02 2,581,384 -0.29(-0.26%)
Apr 16, 2020 112.35 112.48 112.24 112.31 2,066,940 +0.12(+0.11%)
Apr 15, 2020 111.80 112.27 111.77 112.19 3,410,025 +0.99(+0.89%)
Apr 14, 2020 111.18 111.37 111.14 111.20 2,369,507 +0.15(+0.13%)
Apr 13, 2020 111.19 111.33 111.02 111.05 2,285,980 -0.24(-0.21%)
Apr 09, 2020 111.00 111.43 110.89 111.29 4,938,432 +0.24(+0.22%)
Apr 08, 2020 110.96 111.21 110.83 111.05 3,631,352 -0.14(-0.12%)
Apr 07, 2020 110.91 111.22 110.65 111.19 10,152,298 -0.50(-0.45%)
Apr 06, 2020 111.81 111.88 111.58 111.69 5,105,781 -0.51(-0.45%)
Apr 03, 2020 112.28 112.51 112.08 112.19 3,740,235 +0.08(+0.07%)
Apr 02, 2020 112.40 112.45 111.94 112.11 5,205,549 +0.02(+0.02%)
Apr 01, 2020 112.37 112.48 112.00 112.09 10,060,812 +0.45(+0.41%)
Mar 31, 2020 111.61 111.94 111.48 111.64 6,917,109 +0.20(+0.18%)
Mar 30, 2020 111.92 112.20 111.36 111.43 5,059,536 +0.26(+0.23%)
Mar 27, 2020 111.02 111.55 110.89 111.18 5,748,137 +0.82(+0.74%)
Mar 26, 2020 110.19 110.73 110.19 110.36 3,682,967 +0.27(+0.24%)
Mar 25, 2020 110.05 110.51 109.72 110.09 6,015,017 +0.06(+0.06%)
Mar 24, 2020 109.83 110.25 109.59 110.03 5,697,192 -0.75(-0.68%)
Mar 23, 2020 109.77 111.25 109.77 110.78 13,313,703 +1.30(+1.18%)
Mar 20, 2020 108.11 110.17 107.89 109.48 10,492,203 +2.72(+2.55%)
Mar 19, 2020 106.73 108.10 106.53 106.77 7,294,074 +0.35(+0.33%)
Mar 18, 2020 107.15 108.25 105.99 106.42 14,425,358 -1.50(-1.39%)
Mar 17, 2020 110.19 110.54 107.90 107.91 6,181,210 +0.07(+0.07%)
Mar 16, 2020 110.30 110.90 107.84 107.84 7,586,582 +0.00(+0.00%)
Mar 13, 2020 108.25 109.34 107.53 107.84 9,464,518 -0.71(-0.65%)
Mar 12, 2020 110.41 110.98 105.13 108.55 11,612,607 +0.05(+0.05%)
Mar 11, 2020 110.52 110.82 108.07 108.49 14,490,878 -1.09(-1.00%)
Mar 10, 2020 111.08 111.89 109.59 109.59 16,402,230 -2.05(-1.84%)
Mar 09, 2020 113.03 113.41 111.61 111.64 26,976,406 +0.99(+0.90%)
Mar 06, 2020 111.18 111.48 110.36 110.64 12,639,089 +1.11(+1.02%)
Mar 05, 2020 109.36 109.65 109.28 109.53 5,740,426 +0.97(+0.89%)
Mar 04, 2020 108.96 109.27 108.48 108.57 8,299,677 -0.24(-0.22%)
Mar 03, 2020 107.67 109.62 107.55 108.81 12,473,193 +1.25(+1.16%)
Mar 02, 2020 108.02 108.38 107.49 107.56 21,113,142 -0.07(-0.07%)
Feb 28, 2020 107.29 107.80 107.17 107.63 14,639,575 +1.19(+1.12%)
Feb 27, 2020 106.60 106.78 106.09 106.44 9,401,992 +0.51(+0.49%)
Feb 26, 2020 105.75 106.28 105.63 105.92 21,407,814 -0.05(-0.05%)
Feb 25, 2020 105.66 106.21 105.63 105.98 10,910,497 +0.29(+0.28%)
Feb 24, 2020 105.74 105.82 105.57 105.68 7,412,502 +0.82(+0.78%)
Feb 21, 2020 104.72 105.12 104.71 104.87 5,862,541 +0.42(+0.41%)
Feb 20, 2020 104.30 104.58 104.28 104.44 3,761,926 +0.30(+0.29%)
Feb 19, 2020 104.05 104.19 103.99 104.14 1,832,289 -0.02(-0.02%)
Feb 18, 2020 104.13 104.31 104.04 104.16 9,106,348 +0.17(+0.16%)
Feb 14, 2020 103.97 104.06 103.91 103.99 2,226,480 +0.26(+0.25%)
Feb 13, 2020 103.70 103.85 103.66 103.74 2,035,168 +0.09(+0.09%)
Feb 12, 2020 103.69 103.71 103.56 103.64 1,605,173 -0.27(-0.26%)
Feb 11, 2020 104.01 104.06 103.85 103.91 1,805,440 -0.25(-0.24%)
Feb 10, 2020 104.18 104.28 104.06 104.16 2,079,951 +0.20(+0.19%)
Feb 07, 2020 103.88 104.05 103.80 103.96 6,730,755 +0.50(+0.48%)
Feb 06, 2020 103.36 103.53 103.31 103.46 1,848,944 +0.07(+0.07%)
Feb 05, 2020 103.45 103.60 103.37 103.39 9,835,416 -0.45(-0.43%)
Feb 04, 2020 103.94 103.95 103.68 103.84 2,799,547 -0.61(-0.58%)
Feb 03, 2020 104.28 104.49 104.01 104.44 6,234,190 -0.09(-0.09%)
Jan 31, 2020 104.23 104.61 104.21 104.53 10,652,610 +0.52(+0.50%)
Jan 30, 2020 104.08 104.34 103.94 104.01 4,806,099 +0.10(+0.10%)
Jan 29, 2020 103.55 103.95 103.55 103.91 2,650,655 +0.50(+0.48%)
Jan 28, 2020 103.66 103.69 103.38 103.41 2,098,742 -0.35(-0.34%)
Jan 27, 2020 103.75 103.77 103.60 103.76 4,171,769 +0.70(+0.68%)
Jan 24, 2020 102.83 103.22 102.81 103.07 8,654,094 +0.37(+0.36%)
Jan 23, 2020 102.69 102.88 102.65 102.70 2,063,298 +0.26(+0.25%)
Jan 22, 2020 102.42 102.50 102.37 102.44 1,950,208 +0.02(+0.02%)
Jan 21, 2020 102.25 102.46 102.24 102.42 2,569,830 +0.40(+0.40%)
Jan 17, 2020 101.86 102.02 101.83 102.02 2,865,933 -0.08(-0.08%)
Jan 16, 2020 102.16 102.21 102.02 102.10 2,397,638 -0.21(-0.21%)
Jan 15, 2020 102.25 102.31 102.14 102.31 2,983,516 +0.26(+0.25%)
Jan 14, 2020 101.91 102.07 101.89 102.06 2,592,428 +0.20(+0.20%)
Jan 13, 2020 101.85 101.87 101.73 101.86 2,915,714 -0.12(-0.12%)
Jan 10, 2020 101.83 102.03 101.83 101.97 2,836,477 +0.22(+0.22%)
Jan 09, 2020 101.45 101.78 101.41 101.75 4,015,337 +0.07(+0.07%)
Jan 08, 2020 102.01 102.13 101.55 101.68 5,543,264 -0.24(-0.23%)
Jan 07, 2020 102.05 102.14 101.92 101.92 2,224,215 -0.15(-0.14%)
Jan 06, 2020 102.35 102.36 101.98 102.07 2,961,206 -0.11(-0.11%)
Jan 03, 2020 101.88 102.19 101.78 102.18 4,188,823 +0.68(+0.67%)
Jan 02, 2020 101.46 101.70 101.41 101.50 4,388,119 +0.47(+0.46%)
Dec 31, 2019 101.23 101.28 101.02 101.03 3,056,413 -0.37(-0.36%)
Dec 30, 2019 101.11 101.40 101.05 101.40 2,220,472 -0.06(-0.06%)
Dec 27, 2019 101.40 101.50 101.40 101.46 1,932,077 +0.15(+0.15%)
Dec 26, 2019 101.20 101.31 101.08 101.31 1,511,074 +0.15(+0.15%)
Dec 24, 2019 100.87 101.20 100.86 101.17 935,492 +0.17(+0.17%)
Dec 23, 2019 101.11 101.17 100.91 100.99 1,973,992 -0.09(-0.09%)
Dec 20, 2019 100.93 101.10 100.90 101.09 5,084,277 +0.00(+0.00%)
Dec 19, 2019 100.94 101.21 100.90 101.09 2,141,168 +0.08(+0.08%)
Dec 18, 2019 101.22 101.25 100.90 101.01 2,457,608 -0.27(-0.27%)
Dec 17, 2019 101.39 101.44 101.22 101.28 3,792,493 +0.01(+0.01%)
Dec 16, 2019 101.49 101.50 101.21 101.27 3,308,662 -0.48(-0.47%)
Dec 13, 2019 101.43 101.81 101.13 101.75 4,546,975 +0.59(+0.59%)
Dec 12, 2019 101.86 101.88 100.97 101.15 5,998,433 -0.81(-0.79%)
Dec 11, 2019 101.69 102.03 101.67 101.96 2,690,335 +0.42(+0.41%)
Dec 10, 2019 101.74 101.78 101.52 101.54 1,864,858 -0.12(-0.12%)
Dec 09, 2019 101.79 101.80 101.64 101.66 2,106,890 +0.08(+0.08%)
Dec 06, 2019 101.49 101.78 101.44 101.58 2,968,753 -0.31(-0.31%)
Dec 05, 2019 101.74 101.99 101.73 101.89 3,345,211 -0.24(-0.23%)
Dec 04, 2019 102.31 102.39 101.96 102.12 2,263,890 -0.39(-0.38%)
Dec 03, 2019 102.13 102.67 102.12 102.52 7,168,878 +0.91(+0.89%)
Dec 02, 2019 101.48 101.71 101.43 101.61 7,457,867 -0.37(-0.36%)
Nov 29, 2019 102.02 102.03 101.86 101.98 3,153,318 -0.08(-0.08%)
Nov 27, 2019 102.11 102.16 102.01 102.06 2,573,025 -0.27(-0.26%)
Nov 26, 2019 102.29 102.36 102.23 102.33 3,915,960 +0.19(+0.19%)
Nov 25, 2019 102.10 102.17 102.07 102.13 3,909,254 +0.05(+0.05%)
Nov 22, 2019 102.16 102.19 102.01 102.09 2,056,407 -0.02(-0.02%)
Nov 21, 2019 102.11 102.21 101.98 102.11 3,342,274 -0.26(-0.25%)
Nov 20, 2019 102.19 102.39 102.11 102.36 4,199,086 +0.37(+0.37%)
Nov 19, 2019 101.81 102.02 101.81 101.99 9,088,378 +0.19(+0.19%)
Nov 18, 2019 101.78 101.90 101.76 101.80 2,431,459 +0.17(+0.17%)
Nov 15, 2019 101.54 101.72 101.53 101.62 2,302,462 -0.08(-0.08%)
Nov 14, 2019 101.63 101.82 101.58 101.70 3,489,682 +0.51(+0.51%)
Nov 13, 2019 101.29 101.33 101.12 101.19 2,707,979 +0.27(+0.27%)
Nov 12, 2019 100.86 101.00 100.71 100.92 4,864,601 +0.05(+0.05%)
Nov 11, 2019 100.99 101.02 100.76 100.87 1,716,874 +0.11(+0.11%)
Nov 08, 2019 100.81 101.13 100.76 100.76 3,328,150 -0.14(-0.14%)
Nov 07, 2019 101.19 101.19 100.52 100.90 6,444,230 -0.81(-0.80%)
Nov 06, 2019 101.63 101.81 101.44 101.71 4,518,262 +0.29(+0.29%)
Nov 05, 2019 101.58 101.61 101.32 101.42 7,733,781 -0.55(-0.54%)
Nov 04, 2019 102.03 102.09 101.91 101.97 4,537,458 -0.52(-0.51%)
Nov 01, 2019 102.53 102.75 102.26 102.49 8,927,363 -0.19(-0.19%)
Oct 31, 2019 102.32 102.75 102.28 102.68 6,129,864 +0.65(+0.64%)
Oct 30, 2019 101.62 102.04 101.59 102.03 5,974,371 +0.49(+0.49%)
Oct 29, 2019 101.58 101.62 101.44 101.54 2,410,748 +0.09(+0.09%)
Oct 28, 2019 101.48 101.51 101.35 101.45 6,396,721 -0.38(-0.38%)
Oct 25, 2019 102.13 102.14 101.69 101.83 2,615,769 -0.22(-0.21%)
Oct 24, 2019 102.12 102.28 102.02 102.05 2,908,723 -0.02(-0.02%)
Oct 23, 2019 102.24 102.28 102.03 102.07 3,622,170 +0.04(+0.04%)
Oct 22, 2019 102.04 102.08 101.76 102.03 3,653,668 +0.24(+0.23%)
Oct 21, 2019 101.91 102.02 101.77 101.80 1,901,328 -0.37(-0.37%)
Oct 18, 2019 102.14 102.33 102.10 102.17 2,636,807 +0.09(+0.09%)
Oct 17, 2019 102.03 102.30 101.96 102.08 3,496,542 -0.04(-0.04%)
Oct 16, 2019 102.07 102.24 101.99 102.12 3,019,498 +0.20(+0.20%)
Oct 15, 2019 102.36 102.44 101.89 101.92 7,274,967 -0.49(-0.48%)
Oct 14, 2019 102.45 102.48 102.36 102.41 2,117,079 +0.28(+0.28%)
Oct 11, 2019 102.34 102.38 101.96 102.13 9,516,392 -0.70(-0.68%)
Oct 10, 2019 103.19 103.20 102.73 102.83 4,300,003 -0.65(-0.63%)
Oct 09, 2019 103.63 103.63 103.31 103.48 3,656,992 -0.27(-0.26%)
Oct 08, 2019 103.88 103.92 103.57 103.74 4,717,377 +0.22(+0.21%)
Oct 07, 2019 103.64 103.75 103.49 103.52 3,499,244 -0.35(-0.33%)
Oct 04, 2019 103.66 103.94 103.60 103.87 5,158,127 +0.20(+0.19%)
Oct 03, 2019 103.28 103.93 103.26 103.67 6,715,503 +0.54(+0.52%)
Oct 02, 2019 102.88 103.29 102.87 103.13 4,283,160 +0.36(+0.35%)
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.