Skip to main content

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

94.66 -0.09 (-0.09%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 101.86 102.04 101.71 101.90 9,647,311 +0.19(+0.19%)
Mar 30, 2022 101.11 101.74 101.04 101.71 6,782,300 +0.40(+0.39%)
Mar 29, 2022 101.06 101.44 100.84 101.31 7,951,918 +0.50(+0.50%)
Mar 28, 2022 100.75 101.17 100.62 100.81 13,561,100 +0.23(+0.23%)
Mar 25, 2022 101.16 101.17 100.48 100.58 9,550,426 -1.04(-1.03%)
Mar 24, 2022 101.60 101.93 101.56 101.63 11,719,596 -0.57(-0.56%)
Mar 23, 2022 101.76 102.20 101.54 102.20 11,835,899 +0.68(+0.67%)
Mar 22, 2022 101.65 101.68 101.43 101.51 8,131,842 -0.56(-0.55%)
Mar 21, 2022 102.67 102.83 102.00 102.07 11,604,850 -1.35(-1.30%)
Mar 18, 2022 103.29 103.56 103.29 103.42 7,919,475 +0.30(+0.29%)
Mar 17, 2022 103.38 103.58 102.93 103.12 7,610,192 -0.20(-0.19%)
Mar 16, 2022 103.35 103.47 102.64 103.31 13,549,300 -0.14(-0.14%)
Mar 15, 2022 104.06 104.11 103.38 103.46 9,802,251 -0.05(-0.05%)
Mar 14, 2022 103.99 104.06 103.50 103.50 9,093,532 -1.33(-1.27%)
Mar 11, 2022 104.75 104.97 104.63 104.83 5,871,793 -0.03(-0.03%)
Mar 10, 2022 104.98 105.09 104.64 104.86 11,706,576 -0.48(-0.46%)
Mar 09, 2022 105.56 105.66 105.23 105.34 8,363,961 -0.65(-0.62%)
Mar 08, 2022 106.07 106.26 105.86 106.00 11,410,521 -0.69(-0.65%)
Mar 07, 2022 106.63 107.22 106.61 106.69 14,378,110 -0.45(-0.42%)
Mar 04, 2022 107.03 107.43 106.92 107.15 21,200,672 +1.05(+0.99%)
Mar 03, 2022 105.89 106.29 105.71 106.09 12,916,579 +0.45(+0.43%)
Mar 02, 2022 106.63 106.73 105.62 105.64 12,976,084 -1.61(-1.50%)
Mar 01, 2022 106.77 107.61 106.72 107.25 35,818,804 +1.03(+0.97%)
Feb 28, 2022 105.74 106.23 105.70 106.22 12,974,036 +1.19(+1.14%)
Feb 25, 2022 104.89 105.04 104.66 105.02 8,552,746 -0.03(-0.03%)
Feb 24, 2022 105.65 105.67 104.90 105.05 20,227,286 +0.25(+0.23%)
Feb 23, 2022 104.97 105.06 104.69 104.80 8,383,302 -0.55(-0.52%)
Feb 22, 2022 105.13 105.36 105.00 105.35 8,859,044 -0.01(-0.01%)
Feb 18, 2022 105.36 0 +0.34(+0.32%)
Feb 17, 2022 104.71 105.06 104.70 105.02 9,235,280 +0.56(+0.54%)
Feb 16, 2022 104.51 104.53 104.15 104.46 9,508,102 +0.22(+0.21%)
Feb 15, 2022 104.25 104.43 104.17 104.25 8,962,450 -0.31(-0.30%)
Feb 14, 2022 104.72 104.99 104.41 104.56 11,706,196 -0.73(-0.69%)
Feb 11, 2022 104.65 105.37 104.13 105.29 19,333,732 +1.08(+1.04%)
Feb 10, 2022 104.78 104.85 104.17 104.21 17,557,576 -0.97(-0.92%)
Feb 09, 2022 105.28 105.50 105.14 105.17 10,675,559 +0.14(+0.14%)
Feb 08, 2022 105.09 105.14 104.97 105.03 8,562,439 -0.34(-0.32%)
Feb 07, 2022 105.37 105.48 105.24 105.37 10,867,031 +0.03(+0.03%)
Feb 04, 2022 105.55 105.58 105.24 105.34 9,095,550 -0.82(-0.77%)
Feb 03, 2022 106.14 106.25 106.16 8,478,835 -0.45(-0.43%)
Feb 02, 2022 106.48 106.87 106.48 106.61 6,330,466 +0.22(+0.20%)
Feb 01, 2022 106.58 106.61 106.23 106.40 22,524,938 -0.14(-0.13%)
Jan 28, 2022 106.14 106.62 106.11 106.54 7,093,505 +0.25(+0.23%)
Jan 27, 2022 106.10 106.49 106.08 106.29 12,266,590 +0.44(+0.42%)
Jan 26, 2022 106.62 106.72 105.85 105.85 13,413,241 -0.76(-0.71%)
Jan 25, 2022 106.84 107.03 106.54 106.61 14,300,063 -0.14(-0.13%)
Jan 24, 2022 107.17 107.22 106.73 106.75 23,644,046 -0.09(-0.09%)
Jan 21, 2022 106.82 106.99 106.61 106.84 14,000,078 +0.61(+0.58%)
Jan 20, 2022 106.17 106.23 106.03 106.23 8,768,086 +0.23(+0.21%)
Jan 19, 2022 105.92 106.20 105.85 106.00 10,935,630 +0.26(+0.24%)
Jan 18, 2022 106.09 106.18 105.71 105.74 12,250,412 -0.81(-0.76%)
Jan 14, 2022 106.55 0 -0.74(-0.69%)
Jan 13, 2022 107.01 107.33 106.92 107.29 8,908,314 +0.34(+0.32%)
Jan 12, 2022 107.11 107.35 106.93 106.95 8,449,123 +0.02(+0.02%)
Jan 11, 2022 106.62 106.94 106.53 106.93 8,544,247 +0.26(+0.24%)
Jan 10, 2022 106.43 106.71 106.36 106.67 8,907,931 -0.03(-0.03%)
Jan 07, 2022 106.91 106.95 106.44 106.70 14,072,064 -0.35(-0.33%)
Jan 06, 2022 107.07 107.14 106.93 107.05 11,577,660 -0.27(-0.25%)
Jan 05, 2022 107.79 107.80 107.24 107.31 14,492,025 -0.45(-0.42%)
Jan 04, 2022 107.58 107.79 107.50 107.77 16,812,514 -0.06(-0.05%)
Jan 03, 2022 107.83 108.87 107.83 107.83 34,687,008 -1.01(-0.93%)
Dec 31, 2021 108.99 109.13 108.84 108.84 8,013,818 -0.12(-0.11%)
Dec 30, 2021 108.82 108.97 108.64 108.96 10,878,288 +0.36(+0.33%)
Dec 29, 2021 108.81 108.91 108.52 108.60 12,552,331 -0.56(-0.51%)
Dec 28, 2021 109.36 109.39 109.10 109.16 8,785,169 -0.02(-0.02%)
Dec 27, 2021 109.10 109.24 109.08 109.18 3,668,355 +0.04(+0.03%)
Dec 23, 2021 109.29 109.30 109.01 109.14 7,617,818 -0.23(-0.21%)
Dec 22, 2021 109.44 109.44 109.16 109.37 5,850,058 +0.10(+0.10%)
Dec 21, 2021 109.30 109.35 109.06 109.27 8,107,101 -0.44(-0.40%)
Dec 20, 2021 109.97 110.12 109.67 109.70 14,551,658 -0.09(-0.09%)
Dec 17, 2021 109.90 110.10 109.73 109.80 8,382,121 +0.25(+0.22%)
Dec 16, 2021 109.39 109.70 109.37 109.55 9,599,265 +0.32(+0.29%)
Dec 15, 2021 109.13 109.43 109.00 109.23 8,913,245 -0.16(-0.15%)
Dec 14, 2021 109.35 109.50 109.15 109.39 5,021,104 -0.19(-0.17%)
Dec 13, 2021 109.33 109.67 109.32 109.58 6,035,518 +0.52(+0.48%)
Dec 10, 2021 109.16 109.36 109.00 109.06 5,342,390 +0.08(+0.07%)
Dec 09, 2021 108.98 109.16 108.83 108.98 9,727,923 +0.27(+0.25%)
Dec 08, 2021 108.90 108.93 108.56 108.71 11,767,375 -0.35(-0.32%)
Dec 07, 2021 109.17 109.40 108.98 109.06 8,120,474 -0.42(-0.38%)
Dec 06, 2021 109.86 109.95 109.35 109.48 10,431,509 -0.55(-0.50%)
Dec 03, 2021 109.20 110.28 109.11 110.03 20,930,404 +0.64(+0.59%)
Dec 02, 2021 109.59 109.64 109.13 109.38 12,107,584 -0.11(-0.10%)
Dec 01, 2021 109.02 109.62 108.89 109.50 26,430,426 +0.08(+0.08%)
Nov 30, 2021 109.43 109.74 109.41 109.41 20,550,252 +0.65(+0.60%)
Nov 29, 2021 108.37 108.84 108.34 108.76 14,720,109 -0.25(-0.23%)
Nov 26, 2021 108.64 109.03 108.58 109.01 14,688,697 +1.39(+1.29%)
Nov 24, 2021 107.31 107.64 107.24 107.62 8,808,762 +0.33(+0.31%)
Nov 23, 2021 107.54 107.60 107.29 107.29 12,217,559 -0.44(-0.41%)
Nov 22, 2021 108.02 108.12 107.66 107.73 11,511,088 -0.79(-0.73%)
Nov 19, 2021 108.58 108.76 108.46 108.53 11,358,213 +0.29(+0.27%)
Nov 18, 2021 108.00 108.23 107.99 108.23 10,777,830 +0.07(+0.06%)
Nov 17, 2021 107.78 108.17 107.76 108.17 10,590,316 +0.39(+0.36%)
Nov 16, 2021 107.88 108.09 107.76 107.78 6,936,919 -0.09(-0.09%)
Nov 15, 2021 108.23 108.26 107.83 107.87 8,489,637 -0.42(-0.39%)
Nov 12, 2021 108.47 108.60 108.20 108.30 11,233,007 +0.23(+0.21%)
Nov 11, 2021 108.42 108.47 108.07 108.07 3,964,726 -0.35(-0.32%)
Nov 10, 2021 109.17 108.42 20,559,040 -0.93(-0.86%)
Nov 09, 2021 109.31 109.58 109.27 109.36 13,066,120 +0.50(+0.46%)
Nov 08, 2021 109.15 109.15 108.81 108.86 7,836,540 -0.47(-0.43%)
Nov 05, 2021 108.97 109.42 108.86 109.33 13,711,386 +0.59(+0.55%)
Nov 04, 2021 108.34 108.82 108.34 108.73 13,404,775 +0.59(+0.54%)
Nov 03, 2021 108.51 108.54 107.97 108.15 18,025,290 -0.34(-0.31%)
Nov 02, 2021 108.34 108.62 108.34 108.49 12,902,736 +0.27(+0.24%)
Nov 01, 2021 107.92 108.31 107.92 108.22 15,324,225 -0.01(-0.01%)
Oct 29, 2021 107.89 108.45 107.81 108.23 11,919,764 +0.06(+0.05%)
Oct 28, 2021 108.35 108.50 108.07 108.17 10,528,254 -0.29(-0.27%)
Oct 27, 2021 108.24 108.64 107.94 108.47 17,094,600 +0.61(+0.56%)
Oct 26, 2021 107.75 107.86 5,934,374 +0.13(+0.12%)
Oct 25, 2021 107.62 107.73 5,120,877 +0.12(+0.11%)
Oct 22, 2021 107.43 107.68 107.32 107.61 10,807,933 +0.28(+0.26%)
Oct 21, 2021 107.54 107.59 107.29 107.32 7,524,142 -0.28(-0.26%)
Oct 20, 2021 107.66 107.83 107.58 107.61 6,598,366 -0.05(-0.04%)
Oct 19, 2021 107.89 107.93 107.64 107.66 7,885,413 -0.39(-0.36%)
Oct 18, 2021 107.87 108.13 107.70 108.04 9,217,875 -0.15(-0.14%)
Oct 15, 2021 108.33 108.36 108.14 108.19 9,203,493 -0.54(-0.49%)
Oct 14, 2021 108.60 108.77 108.48 108.73 10,080,939 +0.25(+0.24%)
Oct 13, 2021 108.33 108.63 108.28 108.48 12,351,944 +0.21(+0.19%)
Oct 12, 2021 107.97 108.31 107.90 108.27 8,409,657 +0.49(+0.46%)
Oct 11, 2021 107.85 107.94 107.76 107.78 2,394,982 -0.27(-0.25%)
Oct 08, 2021 108.22 108.22 107.92 108.04 10,014,175 -0.25(-0.24%)
Oct 07, 2021 108.47 108.50 108.27 108.30 8,642,703 -0.42(-0.38%)
Oct 06, 2021 108.72 108.83 108.63 108.71 7,915,436 +0.03(+0.03%)
Oct 05, 2021 108.85 108.88 108.57 108.68 7,267,000 -0.34(-0.31%)
Oct 04, 2021 108.97 109.21 108.83 109.02 8,146,636 -0.13(-0.12%)
Oct 01, 2021 108.92 109.20 108.83 109.16 21,002,630 +0.44(+0.41%)
Sep 30, 2021 108.48 108.75 108.43 108.71 7,745,430 +0.13(+0.12%)
Sep 29, 2021 108.69 108.84 108.38 108.58 8,864,681 +0.11(+0.10%)
Sep 28, 2021 108.48 108.71 108.25 108.47 10,911,760 -0.42(-0.38%)
Sep 27, 2021 108.88 109.07 108.85 108.88 7,145,712 -0.29(-0.27%)
Sep 24, 2021 109.35 109.36 109.11 109.17 11,158,266 -0.33(-0.30%)
Sep 23, 2021 110.00 110.02 109.50 109.50 11,287,703 -1.00(-0.91%)
Sep 22, 2021 110.40 110.60 110.19 110.50 11,622,946 +0.10(+0.09%)
Sep 21, 2021 110.50 110.53 110.33 110.40 5,159,371 -0.07(-0.06%)
Sep 20, 2021 110.31 110.59 110.22 110.47 9,307,332 +0.56(+0.51%)
Sep 17, 2021 109.96 109.99 109.81 109.91 8,067,417 -0.32(-0.29%)
Sep 16, 2021 110.19 110.40 110.09 110.23 6,022,893 -0.35(-0.32%)
Sep 15, 2021 110.70 110.72 110.39 110.58 5,414,766 -0.19(-0.17%)
Sep 14, 2021 110.54 110.88 110.49 110.77 7,409,554 +0.42(+0.38%)
Sep 13, 2021 110.33 110.45 110.30 110.35 4,524,922 +0.12(+0.11%)
Sep 10, 2021 110.33 110.42 110.12 110.23 8,634,866 -0.34(-0.31%)
Sep 09, 2021 110.31 110.69 110.21 110.57 7,429,164 +0.31(+0.28%)
Sep 08, 2021 110.11 110.33 110.04 110.26 6,408,176 +0.30(+0.27%)
Sep 07, 2021 110.00 110.09 109.86 109.96 7,523,525 -0.43(-0.39%)
Sep 03, 2021 110.40 110.44 110.27 110.39 5,287,531 -0.27(-0.24%)
Sep 02, 2021 110.65 110.66 110.52 110.66 3,154,451 +0.13(+0.12%)
Sep 01, 2021 110.63 110.67 110.43 110.52 15,768,871 +0.05(+0.04%)
Aug 31, 2021 110.63 110.78 110.43 110.48 7,867,926 -0.21(-0.19%)
Aug 30, 2021 110.45 110.69 110.41 110.68 6,942,914 +0.23(+0.20%)
Aug 27, 2021 110.11 110.47 109.97 110.46 6,749,955 +0.35(+0.32%)
Aug 26, 2021 110.05 110.16 109.93 110.11 7,265,680 +0.00(+0.00%)
Aug 25, 2021 110.50 110.54 110.05 110.11 6,230,625 -0.43(-0.39%)
Aug 24, 2021 110.70 110.80 110.51 110.54 3,870,795 -0.30(-0.27%)
Aug 23, 2021 110.79 110.86 110.69 110.84 4,198,368 +0.03(+0.03%)
Aug 20, 2021 110.92 110.98 110.70 110.81 6,905,310 -0.10(-0.09%)
Aug 19, 2021 110.91 110.99 110.81 110.92 6,620,981 +0.24(+0.22%)
Aug 18, 2021 110.68 110.78 110.44 110.67 7,451,524 -0.06(-0.05%)
Aug 17, 2021 110.77 110.98 110.71 110.73 8,257,234 -0.06(-0.05%)
Aug 16, 2021 110.83 111.09 110.79 110.79 7,347,894 +0.25(+0.22%)
Aug 13, 2021 110.08 110.54 110.06 110.54 7,314,346 +0.63(+0.58%)
Aug 12, 2021 109.91 110.03 109.78 109.91 7,352,267 -0.11(-0.10%)
Aug 11, 2021 109.98 110.31 109.79 110.02 7,693,819 +0.12(+0.11%)
Aug 10, 2021 110.19 110.20 109.89 109.90 7,628,234 -0.21(-0.19%)
Aug 09, 2021 110.50 110.61 110.11 110.11 11,499,521 -0.23(-0.20%)
Aug 06, 2021 110.45 110.55 110.32 110.33 8,280,681 -0.66(-0.59%)
Aug 05, 2021 111.16 111.22 110.92 110.99 5,477,909 -0.41(-0.36%)
Aug 04, 2021 111.76 111.85 111.05 111.40 8,002,230 -0.03(-0.03%)
Aug 03, 2021 111.43 111.60 111.37 111.43 7,028,884 +0.03(+0.03%)
Aug 02, 2021 111.09 111.62 110.98 111.40 24,217,908 +0.49(+0.44%)
Jul 30, 2021 110.79 110.98 110.78 110.91 6,003,006 +0.31(+0.28%)
Jul 29, 2021 110.54 110.74 110.51 110.60 6,583,994 -0.34(-0.31%)
Jul 28, 2021 110.64 110.95 110.48 110.94 12,240,251 +0.09(+0.09%)
Jul 27, 2021 110.83 110.91 110.72 110.85 9,149,493 +0.47(+0.43%)
Jul 26, 2021 110.62 110.64 110.36 110.38 6,558,677 -0.08(-0.07%)
Jul 23, 2021 110.22 110.48 110.22 110.45 7,221,584 -0.17(-0.15%)
Jul 22, 2021 110.37 110.85 110.36 110.62 6,753,459 +0.25(+0.23%)
Jul 21, 2021 110.56 110.63 110.26 110.37 7,894,072 -0.64(-0.58%)
Jul 20, 2021 111.63 111.68 110.91 111.01 9,263,899 -0.14(-0.13%)
Jul 19, 2021 110.94 111.29 110.89 111.15 21,817,006 +0.94(+0.85%)
Jul 16, 2021 109.93 110.22 109.92 110.21 3,797,611 -0.02(-0.02%)
Jul 15, 2021 110.05 110.28 109.80 110.22 6,054,161 +0.46(+0.42%)
Jul 14, 2021 109.59 109.79 109.50 109.76 6,398,616 +0.47(+0.43%)
Jul 13, 2021 109.69 109.80 109.20 109.29 7,406,752 -0.34(-0.31%)
Jul 12, 2021 109.78 109.83 109.55 109.63 4,104,712 -0.06(-0.05%)
Jul 09, 2021 109.79 109.81 109.67 109.69 5,870,138 -0.56(-0.50%)
Jul 08, 2021 110.17 110.42 110.08 110.24 7,819,486 +0.28(+0.26%)
Jul 07, 2021 109.85 110.16 109.75 109.96 7,913,374 +0.32(+0.29%)
Jul 06, 2021 109.20 109.72 109.19 109.64 9,652,646 +0.58(+0.53%)
Jul 02, 2021 108.80 109.07 108.77 109.07 5,382,703 +0.39(+0.36%)
Jul 01, 2021 108.72 108.78 108.52 108.67 12,699,500 -0.08(-0.07%)
Jun 30, 2021 108.74 108.91 108.72 108.75 6,980,298 +0.17(+0.16%)
Jun 29, 2021 108.38 108.59 108.37 108.58 3,582,272 +0.06(+0.05%)
Jun 28, 2021 108.39 108.63 108.38 108.52 5,276,851 +0.34(+0.31%)
Jun 25, 2021 108.49 108.52 108.00 108.18 7,133,207 -0.23(-0.21%)
Jun 24, 2021 108.43 108.55 108.36 108.41 3,856,826 -0.02(-0.02%)
Jun 23, 2021 108.52 108.64 108.38 108.43 5,766,414 -0.22(-0.20%)
Jun 22, 2021 108.33 108.66 108.30 108.65 5,798,125 +0.20(+0.18%)
Jun 21, 2021 108.53 108.62 108.36 108.45 6,860,432 -0.35(-0.32%)
Jun 18, 2021 108.33 108.83 108.11 108.80 14,267,730 +0.61(+0.57%)
Jun 17, 2021 107.97 108.53 107.89 108.18 9,385,972 +0.39(+0.36%)
Jun 16, 2021 108.59 108.65 107.64 107.80 14,367,650 -0.73(-0.68%)
Jun 15, 2021 108.47 108.56 108.41 108.53 4,473,871 +0.01(+0.01%)
Jun 14, 2021 108.75 108.76 108.47 108.52 3,962,135 -0.34(-0.31%)
Jun 11, 2021 108.95 108.97 108.76 108.86 4,156,864 -0.16(-0.15%)
Jun 10, 2021 108.40 109.03 108.35 109.02 6,897,380 +0.39(+0.36%)
Jun 09, 2021 108.68 108.81 108.49 108.64 6,031,379 +0.34(+0.31%)
Jun 08, 2021 108.33 108.35 108.25 108.30 5,055,605 +0.31(+0.29%)
Jun 07, 2021 107.94 108.02 107.91 107.99 3,258,659 -0.08(-0.08%)
Jun 04, 2021 107.75 108.08 107.73 108.07 6,718,245 +0.59(+0.55%)
Jun 03, 2021 107.66 107.66 107.43 107.48 3,813,805 -0.27(-0.25%)
Jun 02, 2021 107.74 107.83 107.69 107.75 4,534,575 +0.12(+0.11%)
Jun 01, 2021 107.53 107.65 107.39 107.63 10,086,830 -0.02(-0.02%)
May 28, 2021 107.61 107.88 107.61 107.65 5,925,369 -0.01(-0.01%)
May 27, 2021 107.61 107.66 107.46 107.66 6,374,329 -0.19(-0.17%)
May 26, 2021 107.89 108.03 107.80 107.85 4,783,899 -0.12(-0.11%)
May 25, 2021 107.69 107.99 107.69 107.97 6,108,730 +0.40(+0.37%)
May 24, 2021 107.53 107.68 107.47 107.57 5,132,043 +0.10(+0.10%)
May 21, 2021 107.54 107.56 107.35 107.47 7,065,676 +0.04(+0.04%)
May 20, 2021 107.18 107.44 107.15 107.43 8,940,338 +0.44(+0.41%)
May 19, 2021 107.29 107.51 106.89 106.99 13,981,594 -0.32(-0.30%)
May 18, 2021 107.30 107.36 107.20 107.31 4,590,476 +0.00(+0.00%)
May 17, 2021 107.34 107.39 107.26 107.31 7,131,971 -0.10(-0.10%)
May 14, 2021 107.34 107.45 107.22 107.41 8,441,592 +0.24(+0.22%)
May 13, 2021 106.95 107.22 106.89 107.18 8,759,675 +0.36(+0.33%)
May 12, 2021 106.94 107.02 106.77 106.82 15,419,799 -0.52(-0.48%)
May 11, 2021 107.36 107.43 107.29 107.34 7,004,660 -0.18(-0.17%)
May 10, 2021 107.78 107.86 107.47 107.52 6,276,652 -0.22(-0.20%)
May 07, 2021 107.95 108.17 107.64 107.73 13,002,243 +0.04(+0.03%)
May 06, 2021 107.57 107.82 107.56 107.70 6,956,783 +0.05(+0.04%)
May 05, 2021 107.41 107.68 107.41 107.65 7,237,138 +0.13(+0.12%)
May 04, 2021 107.59 107.80 107.46 107.52 11,871,633 +0.14(+0.13%)
May 03, 2021 107.23 107.60 107.20 107.38 9,132,228 +0.18(+0.17%)
Apr 30, 2021 107.15 107.23 106.99 107.19 5,487,197 +0.09(+0.09%)
Apr 29, 2021 106.78 107.11 106.68 107.10 5,899,635 -0.19(-0.18%)
Apr 28, 2021 107.16 107.31 106.88 107.29 9,244,135 +0.14(+0.13%)
Apr 27, 2021 107.42 107.51 107.14 107.15 8,210,065 -0.42(-0.39%)
Apr 26, 2021 107.64 107.72 107.57 107.57 7,598,364 -0.11(-0.10%)
Apr 23, 2021 107.80 107.81 107.51 107.68 5,859,497 -0.14(-0.13%)
Apr 22, 2021 107.73 107.85 107.47 107.82 8,168,434 +0.08(+0.08%)
Apr 21, 2021 107.67 107.79 107.52 107.74 8,482,314 +0.06(+0.05%)
Apr 20, 2021 107.33 107.76 107.33 107.68 6,878,486 +0.32(+0.30%)
Apr 19, 2021 107.30 107.54 107.24 107.36 6,102,476 -0.11(-0.11%)
Apr 16, 2021 107.45 107.64 107.42 107.47 7,800,008 -0.29(-0.27%)
Apr 15, 2021 107.42 107.92 107.41 107.77 10,589,653 +0.69(+0.64%)
Apr 14, 2021 107.03 107.12 106.94 107.08 5,186,188 -0.13(-0.12%)
Apr 13, 2021 106.80 107.21 106.77 107.21 8,149,883 +0.44(+0.41%)
Apr 12, 2021 106.75 106.80 106.66 106.77 5,812,571 -0.07(-0.06%)
Apr 09, 2021 106.77 107.03 106.68 106.84 6,260,722 -0.28(-0.26%)
Apr 08, 2021 106.94 107.13 106.92 107.12 6,736,542 +0.37(+0.34%)
Apr 07, 2021 106.79 107.01 106.71 106.75 6,717,396 -0.07(-0.06%)
Apr 06, 2021 106.53 106.84 106.49 106.82 9,320,970 +0.52(+0.49%)
Apr 05, 2021 106.23 106.38 106.07 106.30 10,575,120 -0.30(-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.