Skip to main content

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

94.74 -0.01 (-0.01%)
Streaming Delayed Price Updated: 11:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 92.45 92.66 91.49 91.81 9,250,512 -0.24(-0.26%)
Sep 29, 2022 91.80 92.37 91.71 92.04 6,332,159 -0.43(-0.47%)
Sep 28, 2022 91.72 92.58 91.36 92.47 8,857,901 +2.04(+2.25%)
Sep 27, 2022 91.09 91.19 90.39 90.44 9,063,555 -0.62(-0.68%)
Sep 26, 2022 92.09 92.10 90.93 91.06 8,380,961 -1.54(-1.66%)
Sep 23, 2022 92.45 92.74 92.08 92.60 7,978,445 +0.11(+0.12%)
Sep 22, 2022 92.92 92.98 92.37 92.48 6,966,136 -1.42(-1.51%)
Sep 21, 2022 93.69 94.00 93.05 93.90 5,661,817 +0.37(+0.40%)
Sep 20, 2022 93.44 93.77 93.28 93.53 5,090,838 -0.58(-0.62%)
Sep 19, 2022 94.02 94.31 93.96 94.11 4,055,961 -0.27(-0.28%)
Sep 16, 2022 94.22 94.67 94.16 94.38 4,933,310 +0.08(+0.08%)
Sep 15, 2022 94.37 94.48 94.20 94.30 4,833,399 -0.33(-0.34%)
Sep 14, 2022 94.44 94.86 94.39 94.63 4,042,843 +0.05(+0.05%)
Sep 13, 2022 94.45 94.64 94.34 94.58 5,333,081 -0.54(-0.56%)
Sep 12, 2022 95.61 95.69 94.94 95.11 4,218,144 -0.23(-0.24%)
Sep 09, 2022 95.54 95.73 95.23 95.34 6,044,070 +0.01(+0.01%)
Sep 08, 2022 95.68 95.89 95.33 95.33 6,036,801 -0.35(-0.37%)
Sep 07, 2022 95.44 95.80 95.39 95.69 7,496,486 +0.62(+0.65%)
Sep 06, 2022 95.54 95.58 95.02 95.07 7,077,966 -1.07(-1.11%)
Sep 02, 2022 95.98 96.40 95.85 96.14 6,003,669 +0.54(+0.56%)
Sep 01, 2022 95.73 95.94 95.38 95.60 10,800,822 -0.77(-0.79%)
Aug 31, 2022 96.63 96.85 96.21 96.37 6,072,673 -0.40(-0.41%)
Aug 30, 2022 96.80 97.11 96.44 96.77 4,686,457 -0.03(-0.03%)
Aug 29, 2022 96.98 96.98 96.66 96.80 4,626,492 -0.55(-0.57%)
Aug 26, 2022 97.25 97.60 97.02 97.35 5,799,263 -0.11(-0.12%)
Aug 25, 2022 96.92 97.50 96.80 97.47 6,960,272 +0.62(+0.64%)
Aug 24, 2022 96.94 97.04 96.70 96.85 3,670,881 -0.32(-0.33%)
Aug 23, 2022 97.25 97.85 97.10 97.17 8,122,882 -0.24(-0.25%)
Aug 22, 2022 97.76 97.81 97.36 97.41 4,321,590 -0.43(-0.44%)
Aug 19, 2022 97.97 98.03 97.72 97.84 6,994,863 -0.85(-0.86%)
Aug 18, 2022 98.75 99.03 98.60 98.69 3,885,199 +0.19(+0.19%)
Aug 17, 2022 98.63 98.68 98.30 98.50 6,668,763 -0.67(-0.67%)
Aug 16, 2022 99.09 99.20 98.71 99.17 3,395,608 -0.11(-0.12%)
Aug 15, 2022 99.45 99.60 99.24 99.28 3,603,946 +0.32(+0.32%)
Aug 12, 2022 98.96 99.00 98.64 98.96 4,324,492 +0.39(+0.40%)
Aug 11, 2022 99.46 99.57 98.47 98.57 8,703,948 -0.66(-0.66%)
Aug 10, 2022 99.62 99.97 99.22 99.23 7,604,775 +0.06(+0.06%)
Aug 09, 2022 99.19 99.36 99.08 99.17 3,995,732 -0.30(-0.30%)
Aug 08, 2022 99.29 99.52 99.20 99.47 6,998,324 +0.58(+0.59%)
Aug 05, 2022 99.03 99.07 98.67 98.89 10,529,059 -1.45(-1.45%)
Aug 04, 2022 99.94 100.36 99.80 100.34 10,341,651 +0.51(+0.51%)
Aug 03, 2022 99.27 99.84 98.74 99.83 8,200,981 +0.41(+0.41%)
Aug 02, 2022 100.78 100.95 99.36 99.42 9,709,454 -1.39(-1.38%)
Aug 01, 2022 100.52 100.88 100.37 100.82 10,131,285 +0.59(+0.58%)
Jul 29, 2022 99.99 100.62 99.89 100.23 6,254,862 +0.04(+0.04%)
Jul 28, 2022 100.16 100.37 99.83 100.19 6,052,444 +0.98(+0.99%)
Jul 27, 2022 99.25 99.70 99.13 99.21 7,843,676 +0.20(+0.20%)
Jul 26, 2022 99.64 99.78 98.97 99.01 4,969,653 +0.04(+0.04%)
Jul 25, 2022 98.72 99.02 98.69 98.97 3,142,095 -0.35(-0.35%)
Jul 22, 2022 99.12 99.55 98.94 99.33 8,128,845 +1.12(+1.15%)
Jul 21, 2022 97.49 98.20 97.39 98.20 5,607,674 +1.11(+1.14%)
Jul 20, 2022 97.67 97.68 97.02 97.10 55,672,060 -0.10(-0.10%)
Jul 19, 2022 97.51 97.60 97.10 97.19 3,143,741 -0.45(-0.46%)
Jul 18, 2022 97.61 97.78 97.24 97.64 3,306,005 -0.29(-0.29%)
Jul 15, 2022 97.66 98.15 97.63 97.92 4,022,900 +0.33(+0.34%)
Jul 14, 2022 97.40 97.82 97.14 97.59 5,635,011 -0.54(-0.55%)
Jul 13, 2022 97.12 98.21 97.00 98.13 7,144,997 +0.42(+0.43%)
Jul 12, 2022 98.00 98.19 97.64 97.71 3,849,964 +0.23(+0.23%)
Jul 11, 2022 97.24 97.64 97.19 97.49 2,902,018 +0.76(+0.79%)
Jul 08, 2022 97.05 97.06 96.61 96.72 3,845,500 -0.59(-0.61%)
Jul 07, 2022 97.94 97.94 97.24 97.31 4,258,137 -0.60(-0.61%)
Jul 06, 2022 99.12 99.13 97.90 97.91 4,989,059 -0.84(-0.85%)
Jul 05, 2022 98.88 99.13 98.58 98.75 6,979,107 +0.36(+0.37%)
Jul 01, 2022 98.28 99.09 98.14 98.39 66,338,460 +1.04(+1.07%)
Jun 30, 2022 97.16 97.58 97.07 97.35 5,684,749 +0.74(+0.77%)
Jun 29, 2022 96.00 96.61 95.91 96.61 3,740,722 +0.77(+0.80%)
Jun 28, 2022 95.61 95.86 95.47 95.83 3,954,757 +0.12(+0.13%)
Jun 27, 2022 95.70 96.13 95.59 95.71 5,716,139 -0.54(-0.56%)
Jun 24, 2022 96.47 96.83 96.18 96.25 5,387,854 -0.34(-0.35%)
Jun 23, 2022 96.64 97.22 96.49 96.60 9,717,634 +0.54(+0.56%)
Jun 22, 2022 95.96 96.22 95.83 96.05 9,985,322 +1.20(+1.26%)
Jun 21, 2022 94.84 95.11 94.74 94.85 10,868,282 -0.49(-0.52%)
Jun 17, 2022 95.41 95.60 94.73 95.35 7,399,737 +0.03(+0.03%)
Jun 16, 2022 93.78 95.37 93.66 95.32 9,635,260 +0.62(+0.65%)
Jun 15, 2022 94.16 94.74 93.64 94.70 10,778,011 +1.30(+1.40%)
Jun 14, 2022 94.36 94.49 93.24 93.40 8,227,833 -0.75(-0.80%)
Jun 13, 2022 94.84 94.97 93.66 94.15 9,668,827 -1.70(-1.78%)
Jun 10, 2022 96.31 96.41 95.72 95.85 4,669,439 -0.95(-0.98%)
Jun 09, 2022 96.77 97.00 96.60 96.81 4,391,154 -0.09(-0.09%)
Jun 08, 2022 97.07 97.22 96.88 96.89 3,066,333 -0.36(-0.37%)
Jun 07, 2022 97.12 97.47 97.10 97.25 3,394,298 +0.39(+0.40%)
Jun 06, 2022 97.36 97.45 96.81 96.86 5,044,820 -0.73(-0.75%)
Jun 03, 2022 97.40 97.68 97.38 97.59 2,824,497 -0.19(-0.19%)
Jun 02, 2022 97.93 97.94 97.55 97.79 3,167,624 +0.14(+0.15%)
Jun 01, 2022 98.26 98.37 97.46 97.64 5,838,607 -0.55(-0.56%)
May 31, 2022 98.47 98.49 98.03 98.20 7,126,664 -1.04(-1.04%)
May 27, 2022 99.27 99.40 99.05 99.23 2,639,153 +0.14(+0.14%)
May 26, 2022 99.19 99.23 98.72 99.09 3,660,436 -0.05(-0.05%)
May 25, 2022 99.29 99.29 98.90 99.14 4,497,578 +0.20(+0.20%)
May 24, 2022 98.59 99.29 98.57 98.94 7,140,830 +0.85(+0.86%)
May 23, 2022 98.43 98.62 98.08 98.09 6,019,157 -0.60(-0.61%)
May 20, 2022 98.18 98.83 98.15 98.69 6,217,132 +0.46(+0.46%)
May 19, 2022 98.75 98.77 98.16 98.23 5,405,769 +0.35(+0.36%)
May 18, 2022 97.19 97.99 97.12 97.88 4,698,594 +0.69(+0.71%)
May 17, 2022 97.27 97.56 97.16 97.19 4,510,668 -0.74(-0.76%)
May 16, 2022 97.87 98.20 97.77 97.93 3,488,637 +0.41(+0.42%)
May 13, 2022 97.77 97.83 97.47 97.52 6,330,966 -0.51(-0.52%)
May 12, 2022 98.01 98.43 97.90 98.03 8,556,836 +0.32(+0.33%)
May 11, 2022 96.87 97.75 96.74 97.71 7,542,048 +0.60(+0.62%)
May 10, 2022 97.24 97.49 97.05 97.11 8,474,978 +0.32(+0.33%)
May 09, 2022 96.12 96.84 96.08 96.79 7,693,474 +0.71(+0.74%)
May 06, 2022 96.13 96.57 95.98 96.08 13,192,873 -0.55(-0.57%)
May 05, 2022 96.84 96.97 96.14 96.63 12,284,750 -0.98(-1.00%)
May 04, 2022 96.94 97.68 96.76 97.61 12,557,593 +0.63(+0.65%)
May 03, 2022 97.43 97.51 96.95 96.98 8,553,318 +0.11(+0.12%)
May 02, 2022 97.08 97.15 96.77 96.86 11,918,143 -0.73(-0.74%)
Apr 29, 2022 97.39 97.97 97.34 97.59 10,547,947 -0.52(-0.53%)
Apr 28, 2022 97.92 98.14 97.73 98.11 7,314,927 -0.14(-0.14%)
Apr 27, 2022 98.75 98.84 98.21 98.26 8,331,871 -0.55(-0.56%)
Apr 26, 2022 98.82 98.98 98.50 98.81 10,087,417 +0.65(+0.67%)
Apr 25, 2022 98.29 98.70 98.09 98.15 9,078,238 +0.63(+0.64%)
Apr 22, 2022 97.23 97.79 97.18 97.53 5,743,163 +0.05(+0.05%)
Apr 21, 2022 97.74 97.75 97.08 97.48 9,626,078 -0.54(-0.55%)
Apr 20, 2022 97.66 98.17 97.54 98.02 7,879,370 +0.76(+0.78%)
Apr 19, 2022 97.53 97.71 97.19 97.26 7,379,511 -0.65(-0.66%)
Apr 18, 2022 98.28 98.29 97.88 97.90 4,837,065 -0.28(-0.29%)
Apr 14, 2022 98.94 98.98 98.08 98.19 6,488,326 -0.89(-0.90%)
Apr 13, 2022 99.14 99.58 99.02 99.08 6,685,436 +0.22(+0.22%)
Apr 12, 2022 98.90 99.28 98.74 98.86 12,863,979 +0.47(+0.48%)
Apr 11, 2022 98.51 98.63 98.27 98.39 7,749,701 -0.47(-0.48%)
Apr 08, 2022 98.80 99.12 98.72 98.86 8,524,544 -0.50(-0.51%)
Apr 07, 2022 99.37 99.64 99.16 99.37 5,814,084 -0.25(-0.25%)
Apr 06, 2022 99.34 99.97 99.34 99.61 9,538,524 -0.35(-0.35%)
Apr 05, 2022 100.88 100.89 99.86 99.96 10,192,442 -1.21(-1.19%)
Apr 04, 2022 101.34 101.36 100.98 101.17 7,766,330 -0.07(-0.07%)
Apr 01, 2022 100.91 101.58 100.81 101.24 10,784,478 -0.66(-0.65%)
Mar 31, 2022 101.86 102.04 101.71 101.90 9,647,546 +0.19(+0.19%)
Mar 30, 2022 101.10 101.74 101.04 101.71 6,782,465 +0.40(+0.39%)
Mar 29, 2022 101.06 101.44 100.84 101.31 7,952,112 +0.50(+0.50%)
Mar 28, 2022 100.74 101.17 100.62 100.81 13,561,430 +0.23(+0.23%)
Mar 25, 2022 101.16 101.17 100.48 100.58 9,550,658 -1.04(-1.03%)
Mar 24, 2022 101.60 101.93 101.56 101.62 11,719,881 -0.57(-0.56%)
Mar 23, 2022 101.76 102.19 101.54 102.19 11,836,186 +0.68(+0.67%)
Mar 22, 2022 101.64 101.68 101.43 101.51 8,132,040 -0.56(-0.55%)
Mar 21, 2022 102.67 102.82 102.00 102.07 11,605,133 -1.35(-1.30%)
Mar 18, 2022 103.28 103.56 103.28 103.42 7,919,668 +0.30(+0.29%)
Mar 17, 2022 103.38 103.58 102.92 103.11 7,610,377 -0.20(-0.19%)
Mar 16, 2022 103.35 103.46 102.64 103.31 13,549,630 -0.14(-0.14%)
Mar 15, 2022 104.05 104.11 103.38 103.45 9,802,490 -0.05(-0.05%)
Mar 14, 2022 103.99 104.05 103.50 103.50 9,093,753 -1.33(-1.27%)
Mar 11, 2022 104.74 104.96 104.63 104.83 5,871,936 -0.03(-0.03%)
Mar 10, 2022 104.98 105.09 104.64 104.86 11,706,860 -0.48(-0.46%)
Mar 09, 2022 105.56 105.65 105.23 105.34 8,364,165 -0.65(-0.62%)
Mar 08, 2022 106.07 106.26 105.86 106.00 11,410,798 -0.69(-0.65%)
Mar 07, 2022 106.63 107.22 106.61 106.69 14,378,460 -0.45(-0.42%)
Mar 04, 2022 107.03 107.43 106.92 107.14 21,201,186 +1.05(+0.99%)
Mar 03, 2022 105.89 106.29 105.71 106.09 12,916,894 +0.45(+0.43%)
Mar 02, 2022 106.63 106.73 105.62 105.64 12,976,400 -1.61(-1.50%)
Mar 01, 2022 106.76 107.60 106.72 107.25 35,819,672 +1.03(+0.97%)
Feb 28, 2022 105.74 106.23 105.70 106.21 12,974,352 +1.19(+1.14%)
Feb 25, 2022 104.89 105.04 104.66 105.02 8,552,954 -0.03(-0.03%)
Feb 24, 2022 105.64 105.67 104.90 105.05 20,227,778 +0.25(+0.24%)
Feb 23, 2022 104.96 105.06 104.69 104.80 8,383,506 -0.55(-0.52%)
Feb 22, 2022 105.12 105.36 105.00 105.35 8,859,260 -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 9,235,505 +0.56(+0.54%)
Feb 16, 2022 104.51 104.53 104.15 104.46 9,508,333 +0.22(+0.21%)
Feb 15, 2022 104.25 104.43 104.17 104.24 8,962,668 -0.31(-0.30%)
Feb 14, 2022 104.72 104.99 104.40 104.56 11,706,481 -0.73(-0.69%)
Feb 11, 2022 104.65 105.37 104.13 105.28 19,334,202 +1.08(+1.04%)
Feb 10, 2022 104.78 104.85 104.17 104.20 17,558,002 -0.97(-0.92%)
Feb 09, 2022 105.28 105.50 105.13 105.17 10,675,819 +0.14(+0.14%)
Feb 08, 2022 105.09 105.14 104.97 105.03 8,562,648 -0.34(-0.32%)
Feb 07, 2022 105.37 105.48 105.24 105.37 10,867,295 +0.03(+0.03%)
Feb 04, 2022 105.55 105.58 105.24 105.34 9,095,771 -0.82(-0.77%)
Feb 03, 2022 106.14 106.25 106.16 8,479,041 -0.45(-0.43%)
Feb 02, 2022 106.48 106.87 106.48 106.61 6,330,620 +0.22(+0.20%)
Feb 01, 2022 106.57 106.61 106.23 106.39 22,525,488 -0.14(-0.14%)
Jan 28, 2022 106.14 106.62 106.11 106.54 7,093,678 +0.25(+0.23%)
Jan 27, 2022 106.10 106.49 106.08 106.29 12,266,890 +0.44(+0.42%)
Jan 26, 2022 106.62 106.72 105.85 105.85 13,413,569 -0.76(-0.71%)
Jan 25, 2022 106.84 107.02 106.54 106.60 14,300,413 -0.14(-0.13%)
Jan 24, 2022 107.17 107.21 106.73 106.75 23,644,624 -0.09(-0.09%)
Jan 21, 2022 106.82 106.99 106.61 106.84 14,000,420 +0.62(+0.58%)
Jan 20, 2022 106.17 106.22 106.03 106.22 8,768,301 +0.23(+0.21%)
Jan 19, 2022 105.91 106.20 105.85 106.00 10,935,897 +0.25(+0.24%)
Jan 18, 2022 106.09 106.18 105.70 105.74 12,250,712 -0.80(-0.75%)
Jan 14, 2022 106.55 0 -0.74(-0.69%)
Jan 13, 2022 107.01 107.32 106.92 107.28 8,908,531 +0.34(+0.32%)
Jan 12, 2022 107.11 107.35 106.92 106.94 8,449,329 +0.02(+0.02%)
Jan 11, 2022 106.62 106.93 106.53 106.92 8,544,456 +0.26(+0.24%)
Jan 10, 2022 106.42 106.71 106.36 106.67 8,908,149 -0.03(-0.03%)
Jan 07, 2022 106.91 106.94 106.44 106.70 14,072,408 -0.35(-0.33%)
Jan 06, 2022 107.07 107.14 106.92 107.05 11,577,943 -0.27(-0.25%)
Jan 05, 2022 107.79 107.80 107.24 107.31 14,492,379 -0.45(-0.42%)
Jan 04, 2022 107.58 107.79 107.49 107.77 16,812,924 -0.06(-0.05%)
Jan 03, 2022 107.82 108.86 107.82 107.82 34,687,852 -1.01(-0.93%)
Dec 31, 2021 108.99 109.13 108.84 108.84 8,014,013 -0.12(-0.11%)
Dec 30, 2021 108.82 108.97 108.64 108.96 10,878,554 +0.36(+0.33%)
Dec 29, 2021 108.81 108.90 108.52 108.60 12,552,637 -0.56(-0.51%)
Dec 28, 2021 109.36 109.39 109.10 109.16 8,785,383 -0.02(-0.02%)
Dec 27, 2021 109.10 109.23 109.07 109.18 3,668,444 +0.04(+0.03%)
Dec 23, 2021 109.29 109.30 109.01 109.14 7,618,004 -0.23(-0.21%)
Dec 22, 2021 109.43 109.44 109.15 109.37 5,850,201 +0.11(+0.10%)
Dec 21, 2021 109.30 109.35 109.05 109.26 8,107,299 -0.44(-0.40%)
Dec 20, 2021 109.97 110.11 109.67 109.70 14,552,013 -0.09(-0.09%)
Dec 17, 2021 109.90 110.10 109.73 109.79 8,382,326 +0.25(+0.22%)
Dec 16, 2021 109.39 109.69 109.36 109.55 9,599,500 +0.32(+0.29%)
Dec 15, 2021 109.12 109.43 109.00 109.23 8,913,462 -0.16(-0.15%)
Dec 14, 2021 109.35 109.50 109.14 109.39 5,021,226 -0.19(-0.17%)
Dec 13, 2021 109.33 109.67 109.31 109.58 6,035,665 +0.52(+0.48%)
Dec 10, 2021 109.15 109.36 109.00 109.06 5,342,520 +0.08(+0.07%)
Dec 09, 2021 108.97 109.15 108.83 108.98 9,728,160 +0.28(+0.25%)
Dec 08, 2021 108.90 108.93 108.56 108.71 11,767,661 -0.35(-0.32%)
Dec 07, 2021 109.17 109.40 108.98 109.06 8,120,672 -0.42(-0.38%)
Dec 06, 2021 109.86 109.95 109.35 109.47 10,431,763 -0.55(-0.50%)
Dec 03, 2021 109.20 110.28 109.11 110.02 20,930,914 +0.64(+0.59%)
Dec 02, 2021 109.59 109.64 109.12 109.38 12,107,878 -0.11(-0.10%)
Dec 01, 2021 109.02 109.62 108.88 109.49 26,431,070 +0.08(+0.08%)
Nov 30, 2021 109.43 109.74 109.41 109.41 20,550,752 +0.65(+0.60%)
Nov 29, 2021 108.36 108.84 108.33 108.76 14,720,468 -0.25(-0.23%)
Nov 26, 2021 108.64 109.02 108.58 109.00 14,689,054 +1.39(+1.29%)
Nov 24, 2021 107.30 107.63 107.24 107.61 8,808,976 +0.33(+0.31%)
Nov 23, 2021 107.54 107.60 107.28 107.28 12,217,856 -0.44(-0.41%)
Nov 22, 2021 108.02 108.12 107.66 107.73 11,511,368 -0.79(-0.73%)
Nov 19, 2021 108.58 108.76 108.46 108.52 11,358,490 +0.29(+0.27%)
Nov 18, 2021 108.00 108.23 107.98 108.23 10,778,092 +0.07(+0.06%)
Nov 17, 2021 107.78 108.17 107.76 108.16 10,590,574 +0.39(+0.36%)
Nov 16, 2021 107.88 108.09 107.76 107.78 6,937,088 -0.09(-0.09%)
Nov 15, 2021 108.23 108.26 107.83 107.87 8,489,844 -0.42(-0.39%)
Nov 12, 2021 108.47 108.60 108.20 108.30 11,233,281 +0.23(+0.21%)
Nov 11, 2021 108.42 108.47 108.07 108.07 3,964,823 -0.35(-0.32%)
Nov 10, 2021 109.17 108.42 20,559,542 -0.94(-0.86%)
Nov 09, 2021 109.31 109.58 109.27 109.35 13,066,438 +0.50(+0.46%)
Nov 08, 2021 109.15 109.15 108.81 108.85 7,836,731 -0.47(-0.43%)
Nov 05, 2021 108.97 109.42 108.86 109.33 13,711,719 +0.59(+0.55%)
Nov 04, 2021 108.33 108.81 108.33 108.73 13,405,102 +0.59(+0.54%)
Nov 03, 2021 108.50 108.54 107.97 108.14 18,025,730 -0.34(-0.31%)
Nov 02, 2021 108.34 108.62 108.33 108.48 12,903,050 +0.26(+0.24%)
Nov 01, 2021 107.92 108.31 107.92 108.22 15,324,598 -0.01(-0.01%)
Oct 29, 2021 107.89 108.44 107.81 108.23 11,920,055 +0.06(+0.05%)
Oct 28, 2021 108.35 108.49 108.07 108.17 10,528,511 -0.29(-0.27%)
Oct 27, 2021 108.24 108.63 107.94 108.46 17,095,018 +0.60(+0.56%)
Oct 26, 2021 107.75 107.86 5,934,519 +0.13(+0.12%)
Oct 25, 2021 107.61 107.73 5,121,002 +0.12(+0.11%)
Oct 22, 2021 107.42 107.68 107.32 107.61 10,808,197 +0.28(+0.26%)
Oct 21, 2021 107.54 107.59 107.28 107.32 7,524,326 -0.28(-0.26%)
Oct 20, 2021 107.65 107.83 107.58 107.61 6,598,528 -0.05(-0.04%)
Oct 19, 2021 107.89 107.93 107.63 107.65 7,885,606 -0.39(-0.36%)
Oct 18, 2021 107.87 108.12 107.70 108.04 9,218,101 -0.15(-0.14%)
Oct 15, 2021 108.33 108.36 108.13 108.19 9,203,718 -0.54(-0.49%)
Oct 14, 2021 108.60 108.77 108.48 108.73 10,081,186 +0.25(+0.24%)
Oct 13, 2021 108.33 108.62 108.28 108.47 12,352,246 +0.21(+0.19%)
Oct 12, 2021 107.96 108.30 107.90 108.27 8,409,863 +0.49(+0.46%)
Oct 11, 2021 107.85 107.94 107.76 107.78 2,395,040 -0.26(-0.24%)
Oct 08, 2021 108.22 108.22 107.92 108.04 10,014,420 -0.25(-0.24%)
Oct 07, 2021 108.46 108.49 108.27 108.29 8,642,914 -0.42(-0.38%)
Oct 06, 2021 108.72 108.82 108.62 108.71 7,915,629 +0.03(+0.03%)
Oct 05, 2021 108.85 108.88 108.57 108.68 7,267,178 -0.34(-0.31%)
Oct 04, 2021 108.96 109.20 108.82 109.02 8,146,835 -0.13(-0.12%)
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.