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

114.59 USD -0.57 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 104.34 104.35 104.06 104.11 4,949,933 -0.27(-0.26%)
Feb 27, 2019 104.57 104.58 104.30 104.38 2,530,612 -0.37(-0.35%)
Feb 26, 2019 104.75 104.79 104.60 104.75 2,647,726 +0.31(+0.30%)
Feb 25, 2019 104.43 104.50 104.36 104.44 2,849,605 -0.16(-0.15%)
Feb 22, 2019 104.50 104.71 104.46 104.60 3,351,000 +0.31(+0.30%)
Feb 21, 2019 104.30 104.34 104.22 104.29 4,140,206 -0.31(-0.30%)
Feb 20, 2019 104.62 104.70 104.52 104.60 4,751,098 -0.02(-0.02%)
Feb 19, 2019 104.63 104.69 104.55 104.62 8,557,378 +0.18(+0.17%)
Feb 15, 2019 104.35 104.46 104.34 104.44 6,878,900 -0.10(-0.10%)
Feb 14, 2019 104.61 104.61 104.41 104.54 10,568,670 +0.49(+0.47%)
Feb 13, 2019 104.07 104.17 104.00 104.05 3,772,135 -0.26(-0.25%)
Feb 12, 2019 104.38 104.39 104.21 104.31 3,305,304 -0.14(-0.13%)
Feb 11, 2019 104.45 104.54 104.37 104.45 2,637,191 -0.16(-0.15%)
Feb 08, 2019 104.63 104.73 104.59 104.61 2,602,700 +0.14(+0.13%)
Feb 07, 2019 104.42 104.55 104.35 104.47 6,937,372 +0.34(+0.33%)
Feb 06, 2019 104.28 104.29 104.07 104.13 3,489,763 +0.08(+0.08%)
Feb 05, 2019 104.00 104.18 103.99 104.05 3,331,094 +0.18(+0.17%)
Feb 04, 2019 103.97 103.97 103.81 103.87 7,283,506 -0.23(-0.22%)
Feb 01, 2019 104.47 104.49 104.09 104.10 9,191,900 -0.78(-0.74%)
Jan 31, 2019 104.64 104.93 104.61 104.88 10,206,451 +0.48(+0.46%)
Jan 30, 2019 104.05 104.43 103.96 104.40 5,788,342 +0.24(+0.23%)
Jan 29, 2019 103.94 104.16 103.93 104.16 2,836,679 +0.30(+0.29%)
Jan 28, 2019 103.79 103.98 103.79 103.86 3,116,083 +0.03(+0.03%)
Jan 25, 2019 103.89 103.94 103.73 103.83 2,763,300 -0.24(-0.23%)
Jan 24, 2019 104.06 104.18 103.97 104.07 6,030,700 +0.33(+0.32%)
Jan 23, 2019 103.61 103.85 103.57 103.74 3,507,319 -0.05(-0.05%)
Jan 22, 2019 103.72 103.91 103.67 103.79 5,814,417 +0.36(+0.35%)
Jan 18, 2019 103.61 103.72 103.35 103.43 6,617,500 -0.33(-0.32%)
Jan 17, 2019 103.90 103.95 103.68 103.76 5,328,050 -0.19(-0.18%)
Jan 16, 2019 103.89 104.00 103.81 103.95 4,820,794 -0.06(-0.06%)
Jan 15, 2019 104.29 104.29 103.97 104.01 4,148,048 -0.10(-0.10%)
Jan 14, 2019 104.21 104.29 104.05 104.11 3,090,149 -0.06(-0.06%)
Jan 11, 2019 104.14 104.26 104.07 104.17 3,825,700 +0.31(+0.30%)
Jan 10, 2019 104.07 104.14 103.79 103.86 14,412,995 -0.05(-0.05%)
Jan 09, 2019 103.84 103.99 103.77 103.91 3,248,650 +0.06(+0.06%)
Jan 08, 2019 104.00 104.09 103.85 103.85 6,879,507 -0.26(-0.25%)
Jan 07, 2019 104.52 104.57 104.07 104.11 5,459,196 -0.29(-0.28%)
Jan 04, 2019 104.55 104.59 104.27 104.40 6,616,700 -0.85(-0.81%)
Jan 03, 2019 104.46 105.32 104.44 105.25 10,616,684 +0.83(+0.79%)
Jan 02, 2019 104.31 104.43 104.18 104.42 18,668,619 +0.22(+0.21%)
Dec 31, 2018 103.69 104.66 103.63 104.20 7,227,400 +0.39(+0.38%)
Dec 28, 2018 103.42 103.82 103.39 103.81 4,542,600 +0.56(+0.54%)
Dec 27, 2018 103.43 103.63 103.23 103.25 4,602,088 +0.26(+0.25%)
Dec 26, 2018 103.47 103.62 102.95 102.99 5,477,738 -0.49(-0.47%)
Dec 24, 2018 103.38 103.49 103.26 103.48 6,372,900 +0.26(+0.25%)
Dec 21, 2018 103.20 103.23 103.06 103.22 4,918,600 +0.09(+0.09%)
Dec 20, 2018 103.45 103.46 103.09 103.13 9,245,162 -0.13(-0.13%)
Dec 19, 2018 103.01 103.48 102.78 103.26 7,710,855 +0.36(+0.35%)
Dec 18, 2018 102.75 102.95 102.68 102.90 4,461,364 +0.04(+0.04%)
Dec 17, 2018 102.66 102.93 102.65 102.86 7,626,952 +0.30(+0.29%)
Dec 14, 2018 102.57 102.71 102.51 102.56 3,529,900 +0.16(+0.16%)
Dec 13, 2018 102.46 102.50 102.33 102.40 4,116,029 +0.06(+0.06%)
Dec 12, 2018 102.45 102.50 102.31 102.34 3,727,166 -0.28(-0.27%)
Dec 11, 2018 102.64 102.85 102.50 102.62 5,290,089 -0.26(-0.25%)
Dec 10, 2018 102.84 103.04 102.71 102.88 9,045,691 +0.06(+0.06%)
Dec 07, 2018 102.49 102.86 102.36 102.82 7,319,100 +0.30(+0.29%)
Dec 06, 2018 102.65 102.96 102.50 102.52 9,429,900 +0.26(+0.25%)
Dec 04, 2018 101.97 102.46 101.94 102.26 7,748,700 +0.47(+0.46%)
Dec 03, 2018 101.44 101.79 101.40 101.79 6,004,914 +0.01(+0.01%)
Nov 30, 2018 101.73 101.82 101.66 101.78 3,069,600 +0.20(+0.20%)
Nov 29, 2018 101.59 101.73 101.46 101.58 4,313,021 +0.26(+0.26%)
Nov 28, 2018 101.25 101.46 101.17 101.32 3,582,510 -0.01(-0.01%)
Nov 27, 2018 101.20 101.40 101.18 101.33 2,334,393 +0.10(+0.10%)
Nov 26, 2018 101.19 101.23 101.12 101.23 2,345,621 -0.08(-0.08%)
Nov 23, 2018 101.46 101.46 101.31 101.31 531,200 +0.06(+0.06%)
Nov 21, 2018 101.25 101.25 101.25 0 -0.02(-0.02%)
Nov 20, 2018 101.32 101.42 101.23 101.27 3,648,623 -0.02(-0.02%)
Nov 19, 2018 101.06 101.32 101.06 101.29 3,447,829 +0.15(+0.15%)
Nov 16, 2018 101.06 101.18 100.98 101.14 7,226,600 +0.31(+0.31%)
Nov 15, 2018 101.01 101.06 100.71 100.83 2,621,253 +0.07(+0.07%)
Nov 14, 2018 100.43 100.96 100.39 100.76 4,626,422 +0.21(+0.21%)
Nov 13, 2018 100.42 100.57 100.35 100.55 3,265,009 +0.08(+0.08%)
Nov 12, 2018 100.38 100.51 100.33 100.47 3,704,933 +0.30(+0.30%)
Nov 09, 2018 99.93 100.22 99.92 100.17 2,772,600 +0.39(+0.39%)
Nov 08, 2018 100.00 100.02 99.75 99.78 2,188,899 -0.14(-0.14%)
Nov 07, 2018 100.09 100.17 99.90 99.92 3,297,630 +0.00(+0.00%)
Nov 06, 2018 100.10 100.10 99.91 99.92 2,456,739 -0.11(-0.11%)
Nov 05, 2018 100.16 100.20 100.03 100.03 2,446,666 +0.06(+0.06%)
Nov 02, 2018 100.29 100.32 99.93 99.97 5,250,900 -0.56(-0.56%)
Nov 01, 2018 100.36 100.57 100.33 100.53 4,834,317 -0.13(-0.13%)
Oct 31, 2018 100.61 100.74 100.55 100.66 3,956,743 -0.25(-0.25%)
Oct 30, 2018 100.94 101.06 100.86 100.91 5,746,643 -0.22(-0.22%)
Oct 29, 2018 101.01 101.24 100.85 101.13 3,766,926 -0.01(-0.01%)
Oct 26, 2018 101.07 101.30 101.04 101.14 4,220,700 +0.45(+0.45%)
Oct 25, 2018 100.75 100.82 100.60 100.69 3,559,021 -0.24(-0.24%)
Oct 24, 2018 100.67 100.96 100.60 100.93 4,881,155 +0.54(+0.54%)
Oct 23, 2018 100.65 100.79 100.34 100.39 4,420,115 +0.26(+0.26%)
Oct 22, 2018 100.22 100.26 100.12 100.13 1,690,101 +0.02(+0.02%)
Oct 19, 2018 100.22 100.24 100.03 100.11 5,531,900 -0.12(-0.12%)
Oct 18, 2018 100.00 100.40 99.94 100.23 2,587,666 +0.18(+0.18%)
Oct 17, 2018 100.32 100.42 100.05 100.05 3,336,192 -0.29(-0.29%)
Oct 16, 2018 100.27 100.35 100.20 100.34 2,704,240 -0.01(-0.01%)
Oct 15, 2018 100.39 100.44 100.26 100.35 1,859,965 +0.06(+0.06%)
Oct 12, 2018 100.29 100.53 100.24 100.29 2,647,900 -0.12(-0.12%)
Oct 11, 2018 100.22 100.55 100.09 100.41 5,821,540 +0.41(+0.41%)
Oct 10, 2018 99.71 100.03 99.67 100.00 3,001,929 +0.05(+0.05%)
Oct 09, 2018 99.79 99.95 99.76 99.95 3,066,165 +0.19(+0.19%)
Oct 08, 2018 99.82 99.86 99.74 99.76 1,947,785 +0.04(+0.04%)
Oct 05, 2018 99.82 99.91 99.60 99.72 5,676,600 -0.24(-0.24%)
Oct 04, 2018 99.98 100.13 99.88 99.96 6,427,458 -0.26(-0.26%)
Oct 03, 2018 100.78 100.79 100.09 100.22 6,612,650 -0.75(-0.74%)
Oct 02, 2018 100.86 101.04 100.86 100.97 2,914,994 +0.26(+0.26%)
Oct 01, 2018 100.83 100.89 100.71 100.71 6,408,018 -0.46(-0.45%)
Sep 28, 2018 101.29 101.29 101.13 101.17 3,931,000 +0.05(+0.05%)
Sep 27, 2018 101.05 101.15 100.99 101.12 6,342,756 +0.00(+0.00%)
Sep 26, 2018 100.89 101.14 100.84 101.12 2,502,900 +0.33(+0.33%)
Sep 25, 2018 100.77 100.81 100.68 100.79 2,878,702 -0.10(-0.10%)
Sep 24, 2018 100.85 101.01 100.84 100.89 2,389,846 -0.11(-0.11%)
Sep 21, 2018 100.90 101.06 100.90 101.00 1,024,300 +0.04(+0.04%)
Sep 20, 2018 100.83 101.06 100.80 100.96 2,973,763 +0.01(+0.01%)
Sep 19, 2018 101.06 101.07 100.80 100.94 5,515,879 -0.18(-0.17%)
Sep 18, 2018 101.41 101.42 101.09 101.12 4,972,854 -0.42(-0.41%)
Sep 17, 2018 101.41 101.58 101.38 101.54 3,808,368 +0.02(+0.02%)
Sep 14, 2018 101.51 101.62 101.46 101.52 3,749,800 -0.19(-0.19%)
Sep 13, 2018 101.86 101.86 101.69 101.71 1,281,586 -0.01(-0.01%)
Sep 12, 2018 101.76 101.81 101.72 101.72 1,398,928 +0.12(+0.12%)
Sep 11, 2018 101.77 101.80 101.60 101.60 3,360,533 -0.37(-0.36%)
Sep 10, 2018 101.89 102.01 101.89 101.97 3,110,962 +0.06(+0.06%)
Sep 07, 2018 102.01 102.04 101.87 101.91 4,404,900 -0.46(-0.45%)
Sep 06, 2018 102.22 102.45 102.21 102.37 1,656,715 +0.21(+0.21%)
Sep 05, 2018 102.15 102.23 102.04 102.16 1,332,312 -0.01(-0.01%)
Sep 04, 2018 102.26 102.32 102.11 102.17 3,419,538 -0.44(-0.43%)
Aug 31, 2018 102.61 102.61 102.61 0 +0.02(+0.02%)
Aug 30, 2018 102.54 102.68 102.50 102.59 2,780,914 +0.19(+0.19%)
Aug 29, 2018 102.46 102.47 102.29 102.40 1,420,391 -0.03(-0.03%)
Aug 28, 2018 102.48 102.52 102.39 102.43 1,506,723 -0.23(-0.22%)
Aug 27, 2018 102.75 102.78 102.64 102.66 1,852,217 -0.23(-0.22%)
Aug 24, 2018 102.68 102.91 102.64 102.89 1,296,600 +0.03(+0.03%)
Aug 23, 2018 102.91 102.94 102.83 102.86 871,043 -0.01(-0.01%)
Aug 22, 2018 102.96 102.96 102.77 102.87 2,396,765 +0.19(+0.19%)
Aug 21, 2018 102.73 102.73 102.61 102.68 2,516,672 -0.14(-0.14%)
Aug 20, 2018 102.70 102.86 102.68 102.82 2,901,051 +0.32(+0.31%)
Aug 17, 2018 102.55 102.64 102.40 102.50 3,043,300 +0.04(+0.04%)
Aug 16, 2018 102.51 102.52 102.28 102.46 2,594,433 -0.03(-0.03%)
Aug 15, 2018 102.46 102.68 102.43 102.49 4,810,763 +0.25(+0.24%)
Aug 14, 2018 102.32 102.33 102.19 102.24 2,487,598 -0.10(-0.10%)
Aug 13, 2018 102.31 102.46 102.23 102.34 1,764,670 -0.03(-0.03%)
Aug 10, 2018 102.20 102.50 102.17 102.37 4,327,800 +0.44(+0.43%)
Aug 09, 2018 101.81 101.93 101.79 101.93 4,318,009 +0.28(+0.28%)
Aug 08, 2018 101.59 101.71 101.58 101.65 2,780,441 +0.09(+0.09%)
Aug 07, 2018 101.71 101.71 101.54 101.56 2,181,388 -0.21(-0.21%)
Aug 06, 2018 101.79 101.95 101.76 101.77 3,867,205 +0.05(+0.05%)
Aug 03, 2018 101.54 101.75 101.53 101.72 2,174,700 +0.26(+0.26%)
Aug 02, 2018 101.41 101.48 101.32 101.46 3,370,763 +0.12(+0.12%)
Aug 01, 2018 101.26 101.41 101.19 101.34 5,366,771 -0.44(-0.43%)
Jul 31, 2018 101.80 101.83 101.71 101.78 3,053,579 +0.14(+0.14%)
Jul 30, 2018 101.57 101.76 101.56 101.64 3,832,706 -0.13(-0.13%)
Jul 27, 2018 101.84 101.84 101.68 101.77 1,435,000 +0.16(+0.16%)
Jul 26, 2018 101.82 101.87 101.59 101.61 2,598,215 -0.11(-0.11%)
Jul 25, 2018 101.98 101.66 101.72 2,408,954 -0.07(-0.07%)
Jul 24, 2018 101.70 101.84 101.63 101.79 3,293,839 +0.07(+0.07%)
Jul 23, 2018 102.10 102.11 101.70 101.72 5,285,683 -0.50(-0.49%)
Jul 20, 2018 102.46 102.46 102.18 102.22 3,363,165 -0.36(-0.35%)
Jul 19, 2018 102.37 102.67 102.35 102.58 4,201,724 +0.28(+0.27%)
Jul 18, 2018 102.43 102.45 102.27 102.30 1,355,277 -0.08(-0.08%)
Jul 17, 2018 102.50 102.50 102.35 102.38 1,034,701 -0.06(-0.06%)
Jul 16, 2018 102.39 102.48 102.25 102.44 1,782,641 -0.17(-0.17%)
Jul 13, 2018 102.64 102.61 2,892,476 +0.17(+0.17%)
Jul 12, 2018 102.35 102.48 102.33 102.44 1,385,932 -0.04(-0.04%)
Jul 11, 2018 102.46 102.51 102.32 102.48 2,198,695 +0.21(+0.21%)
Jul 10, 2018 102.25 102.36 102.21 102.27 4,461,056 -0.08(-0.08%)
Jul 09, 2018 102.37 102.44 102.33 102.35 2,258,773 -0.26(-0.25%)
Jul 06, 2018 102.64 102.71 102.52 102.61 3,206,616 +0.09(+0.09%)
Jul 05, 2018 102.64 102.46 102.52 1,682,545 +0.01(+0.01%)
Jul 03, 2018 102.51 102.51 102.51 0 +0.26(+0.25%)
Jul 02, 2018 102.42 102.45 102.22 102.25 3,911,496 -0.26(-0.25%)
Jun 29, 2018 102.58 102.68 102.50 102.51 2,721,230 -0.08(-0.08%)
Jun 28, 2018 102.68 102.71 102.51 102.59 3,705,643 -0.10(-0.10%)
Jun 27, 2018 102.56 102.73 102.48 102.69 3,044,183 +0.39(+0.38%)
Jun 26, 2018 102.27 102.36 102.21 102.30 3,873,192 +0.05(+0.05%)
Jun 25, 2018 102.22 102.40 102.21 102.25 8,111,232 +0.14(+0.14%)
Jun 22, 2018 101.96 102.16 101.95 102.11 2,309,933 +0.02(+0.02%)
Jun 21, 2018 101.98 102.17 101.98 102.09 2,680,469 +0.27(+0.27%)
Jun 20, 2018 102.11 102.13 101.81 101.82 3,058,959 -0.32(-0.32%)
Jun 19, 2018 102.18 102.28 102.08 102.14 4,172,900 +0.27(+0.26%)
Jun 18, 2018 101.96 101.98 101.80 101.88 4,601,074 +0.05(+0.05%)
Jun 15, 2018 102.10 101.80 101.83 5,826,513 +0.08(+0.08%)
Jun 14, 2018 101.62 101.76 101.54 101.75 3,626,405 +0.32(+0.32%)
Jun 13, 2018 101.58 101.65 101.16 101.43 3,294,672 -0.12(-0.12%)
Jun 12, 2018 101.47 101.60 101.45 101.55 1,664,843 -0.06(-0.06%)
Jun 11, 2018 101.53 101.64 101.51 101.61 1,875,769 -0.10(-0.10%)
Jun 08, 2018 101.74 101.86 101.68 101.71 7,342,793 -0.14(-0.14%)
Jun 07, 2018 101.42 102.13 101.39 101.85 4,400,363 +0.43(+0.42%)
Jun 06, 2018 101.56 101.58 101.36 101.42 3,910,489 -0.41(-0.40%)
Jun 05, 2018 101.84 101.97 101.72 101.83 4,305,593 +0.26(+0.26%)
Jun 04, 2018 101.82 101.83 101.57 101.57 3,131,829 -0.36(-0.35%)
Jun 01, 2018 101.85 102.09 101.77 101.93 7,891,390 -0.58(-0.57%)
May 31, 2018 102.57 102.74 102.34 102.51 5,321,715 -0.05(-0.05%)
May 30, 2018 102.57 102.72 102.38 102.56 4,512,176 -0.44(-0.43%)
May 29, 2018 102.35 103.20 102.24 103.00 11,256,244 +1.10(+1.08%)
May 25, 2018 101.90 101.90 101.90 0 +0.40(+0.39%)
May 24, 2018 101.47 101.64 101.43 101.50 2,994,068 +0.26(+0.26%)
May 23, 2018 101.09 101.30 101.07 101.24 5,102,523 +0.46(+0.46%)
May 22, 2018 100.82 100.83 100.69 100.78 1,976,999 -0.04(-0.04%)
May 21, 2018 100.70 100.83 100.64 100.82 2,845,014 +0.07(+0.07%)
May 18, 2018 100.55 100.81 100.55 100.75 2,642,316 +0.39(+0.39%)
May 17, 2018 100.46 100.52 100.33 100.36 1,702,645 -0.06(-0.06%)
May 16, 2018 100.67 100.69 100.42 100.42 4,784,233 -0.21(-0.21%)
May 15, 2018 100.80 100.80 100.49 100.63 6,812,535 -0.56(-0.55%)
May 14, 2018 101.25 101.28 101.18 101.19 4,761,961 -0.22(-0.22%)
May 11, 2018 101.47 101.47 101.30 101.41 2,816,308 +0.01(+0.01%)
May 10, 2018 101.43 101.48 101.30 101.40 4,183,730 +0.21(+0.21%)
May 09, 2018 101.19 101.30 101.16 101.19 2,838,373 -0.23(-0.23%)
May 08, 2018 101.43 101.52 101.32 101.42 1,654,562 -0.17(-0.17%)
May 07, 2018 101.63 101.66 101.54 101.59 1,854,923 -0.05(-0.05%)
May 04, 2018 101.75 101.79 101.49 101.64 2,370,639 +0.01(+0.01%)
May 03, 2018 101.58 101.77 101.56 101.63 6,027,127 +0.26(+0.26%)
May 02, 2018 101.39 101.51 101.30 101.37 3,852,560 +0.02(+0.02%)
May 01, 2018 101.50 101.50 101.31 101.35 1,893,967 -0.35(-0.34%)
Apr 30, 2018 101.64 101.81 101.61 101.70 3,504,377 +0.11(+0.11%)
Apr 27, 2018 101.51 101.65 101.50 101.59 2,409,325 +0.17(+0.17%)
Apr 26, 2018 101.37 101.46 101.31 101.42 1,989,519 +0.29(+0.29%)
Apr 25, 2018 101.19 101.25 101.06 101.13 3,295,766 -0.22(-0.22%)
Apr 24, 2018 101.33 101.45 101.26 101.35 3,178,947 -0.12(-0.12%)
Apr 23, 2018 101.48 101.53 101.34 101.47 5,022,804 -0.10(-0.10%)
Apr 20, 2018 101.78 101.84 101.57 101.57 2,309,432 -0.34(-0.33%)
Apr 19, 2018 101.95 102.02 101.79 101.91 3,181,502 -0.28(-0.27%)
Apr 18, 2018 102.38 102.50 102.19 102.19 2,127,606 -0.40(-0.39%)
Apr 17, 2018 102.48 102.66 102.43 102.59 1,301,847 +0.06(+0.06%)
Apr 16, 2018 102.33 102.54 102.31 102.53 1,637,379 -0.05(-0.05%)
Apr 13, 2018 102.40 102.63 102.40 102.58 2,937,674 +0.09(+0.09%)
Apr 12, 2018 102.72 102.73 102.46 102.49 2,188,647 -0.37(-0.36%)
Apr 11, 2018 102.96 103.00 102.76 102.86 2,521,033 +0.10(+0.10%)
Apr 10, 2018 102.81 102.87 102.68 102.76 1,622,794 -0.18(-0.17%)
Apr 09, 2018 102.74 102.94 102.65 102.94 2,071,118 +0.02(+0.02%)
Apr 06, 2018 102.80 102.96 102.66 102.92 2,651,185 +0.45(+0.44%)
Apr 05, 2018 102.57 102.61 102.43 102.47 1,789,294 -0.26(-0.25%)
Apr 04, 2018 103.00 103.00 102.68 102.73 2,216,873 -0.06(-0.06%)
Apr 03, 2018 102.96 103.00 102.75 102.79 4,229,566 -0.33(-0.32%)
Apr 02, 2018 102.94 103.34 102.89 103.12 2,748,781 -0.07(-0.07%)
Mar 29, 2018 103.19 103.19 103.19 0 +0.21(+0.20%)
Mar 28, 2018 103.21 103.25 102.89 102.98 2,762,514 -0.02(-0.02%)
Mar 27, 2018 102.53 103.05 102.52 103.00 3,495,878 +0.58(+0.57%)
Mar 26, 2018 102.52 102.65 102.39 102.42 4,185,089 -0.28(-0.27%)
Mar 23, 2018 102.46 102.75 102.46 102.70 2,518,958 +0.14(+0.14%)
Mar 22, 2018 102.52 102.77 102.39 102.56 5,026,477 +0.42(+0.41%)
Mar 21, 2018 101.94 102.22 101.68 102.14 3,365,609 +0.07(+0.07%)
Mar 20, 2018 102.09 102.16 102.04 102.07 2,600,627 -0.20(-0.20%)
Mar 19, 2018 102.15 102.46 102.14 102.27 2,824,964 -0.10(-0.10%)
Mar 16, 2018 102.36 102.39 102.24 102.37 3,595,261 -0.12(-0.12%)
Mar 15, 2018 102.51 102.62 102.39 102.49 2,757,956 -0.04(-0.04%)
Mar 14, 2018 102.27 102.65 102.25 102.53 2,598,905 +0.20(+0.20%)
Mar 13, 2018 102.32 102.38 102.13 102.33 1,742,071 +0.17(+0.17%)
Mar 12, 2018 102.00 102.17 101.94 102.16 1,885,719 +0.24(+0.24%)
Mar 09, 2018 101.89 102.00 101.77 101.92 1,604,478 -0.22(-0.22%)
Mar 08, 2018 102.07 102.24 102.02 102.14 1,637,019 +0.21(+0.21%)
Mar 07, 2018 102.22 101.92 101.93 1,258,112 +0.00(+0.00%)
Mar 06, 2018 101.97 102.15 101.92 101.93 2,331,040 -0.01(-0.01%)
Mar 05, 2018 102.35 102.35 101.82 101.94 2,059,342 -0.13(-0.13%)
Mar 02, 2018 102.32 102.32 102.01 102.07 2,140,780 -0.38(-0.37%)
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.