Skip to main content

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

99.02 -0.15 (-0.15%)
Official Closing Price Updated: 4:15 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 103.20 103.57 103.14 103.53 6,333,170 +0.69(+0.67%)
May 30, 2019 102.54 102.90 102.40 102.85 3,640,789 +0.37(+0.36%)
May 29, 2019 102.75 102.90 102.46 102.48 5,524,462 -0.04(-0.04%)
May 28, 2019 102.31 102.52 102.22 102.52 7,404,393 +0.45(+0.44%)
May 24, 2019 102.03 102.07 101.94 102.07 2,548,478 -0.03(-0.03%)
May 23, 2019 101.73 102.25 101.73 102.10 6,505,567 +0.62(+0.61%)
May 22, 2019 101.34 101.53 101.31 101.48 3,746,851 +0.30(+0.30%)
May 21, 2019 101.22 101.26 101.09 101.18 2,814,200 -0.11(-0.11%)
May 20, 2019 101.48 101.57 101.27 101.29 2,566,211 -0.17(-0.17%)
May 17, 2019 101.63 101.63 101.35 101.46 2,238,899 +0.05(+0.05%)
May 16, 2019 101.39 101.45 101.29 101.42 4,100,745 -0.20(-0.20%)
May 15, 2019 101.66 101.69 101.47 101.61 5,798,468 +0.32(+0.32%)
May 14, 2019 101.31 101.35 101.19 101.29 2,706,777 -0.09(-0.09%)
May 13, 2019 101.31 101.47 101.26 101.39 5,946,861 +0.50(+0.50%)
May 10, 2019 101.00 101.17 100.82 100.88 3,003,538 -0.07(-0.07%)
May 09, 2019 101.05 101.18 100.81 100.95 4,443,464 +0.27(+0.26%)
May 08, 2019 100.97 101.01 100.64 100.68 4,446,004 -0.19(-0.19%)
May 07, 2019 100.78 100.95 100.73 100.87 4,171,722 +0.60(+0.60%)
May 06, 2019 100.65 100.69 100.27 100.27 3,545,023 +0.00(+0.00%)
May 03, 2019 100.25 100.41 100.23 100.27 2,761,491 +0.13(+0.13%)
May 02, 2019 100.32 100.36 100.07 100.14 3,288,454 -0.28(-0.28%)
May 01, 2019 100.48 100.87 100.34 100.43 7,227,424 -0.05(-0.05%)
Apr 30, 2019 100.22 100.50 100.20 100.47 3,817,606 +0.20(+0.20%)
Apr 29, 2019 100.30 100.35 100.20 100.27 2,861,672 -0.21(-0.21%)
Apr 26, 2019 100.54 100.56 100.42 100.48 2,272,682 +0.27(+0.27%)
Apr 25, 2019 100.31 100.37 100.18 100.22 1,536,384 -0.12(-0.12%)
Apr 24, 2019 100.25 100.35 100.23 100.34 3,443,183 +0.38(+0.38%)
Apr 23, 2019 99.92 99.99 99.89 99.96 2,595,060 +0.18(+0.18%)
Apr 22, 2019 99.87 99.87 99.73 99.78 3,826,110 -0.14(-0.14%)
Apr 18, 2019 99.93 100.05 99.89 99.92 5,157,434 +0.24(+0.24%)
Apr 17, 2019 99.62 99.78 99.62 99.68 2,475,737 +0.02(+0.02%)
Apr 16, 2019 99.80 99.85 99.65 99.67 5,273,947 -0.34(-0.34%)
Apr 15, 2019 99.89 100.02 99.89 100.01 2,540,968 +0.13(+0.13%)
Apr 12, 2019 99.99 100.05 99.87 99.87 6,357,860 -0.46(-0.46%)
Apr 11, 2019 100.41 100.44 100.30 100.34 1,631,145 -0.23(-0.23%)
Apr 10, 2019 100.49 100.63 100.48 100.57 2,171,039 +0.24(+0.24%)
Apr 09, 2019 100.40 100.45 100.30 100.33 3,384,080 +0.15(+0.15%)
Apr 08, 2019 100.29 100.33 100.15 100.18 3,785,511 -0.13(-0.13%)
Apr 05, 2019 100.19 100.38 100.17 100.31 1,844,433 +0.05(+0.05%)
Apr 04, 2019 100.20 100.30 100.14 100.26 2,417,615 +0.10(+0.10%)
Apr 03, 2019 100.16 100.27 100.11 100.16 5,488,559 -0.31(-0.31%)
Apr 02, 2019 100.40 100.49 100.34 100.47 7,713,962 +0.17(+0.17%)
Apr 01, 2019 100.66 100.69 100.26 100.30 9,939,843 -0.69(-0.69%)
Mar 29, 2019 100.81 101.01 100.77 101.00 2,903,330 -0.16(-0.16%)
Mar 28, 2019 101.12 101.22 100.98 101.16 3,981,579 +0.01(+0.01%)
Mar 27, 2019 101.13 101.38 101.07 101.15 3,755,681 +0.29(+0.29%)
Mar 26, 2019 100.73 101.01 100.69 100.85 7,904,113 -0.08(-0.08%)
Mar 25, 2019 100.68 101.17 100.60 100.94 8,268,614 +0.25(+0.25%)
Mar 22, 2019 100.45 100.84 100.40 100.68 4,987,066 +0.74(+0.74%)
Mar 21, 2019 100.11 100.12 99.87 99.95 4,893,811 -0.05(-0.05%)
Mar 20, 2019 99.44 100.02 99.42 99.99 8,514,596 +0.69(+0.70%)
Mar 19, 2019 99.21 99.41 99.18 99.30 2,258,111 -0.07(-0.07%)
Mar 18, 2019 99.41 99.49 99.36 99.37 4,400,254 -0.13(-0.13%)
Mar 15, 2019 99.49 99.58 99.39 99.50 8,285,302 +0.31(+0.32%)
Mar 14, 2019 99.28 99.32 99.08 99.19 2,655,951 -0.14(-0.14%)
Mar 13, 2019 99.26 99.36 99.23 99.33 1,811,325 -0.04(-0.04%)
Mar 12, 2019 99.17 99.42 99.13 99.37 5,220,459 +0.27(+0.28%)
Mar 11, 2019 99.16 99.16 99.01 99.09 4,915,608 -0.08(-0.08%)
Mar 08, 2019 99.12 99.25 99.02 99.17 5,504,699 +0.14(+0.14%)
Mar 07, 2019 98.88 99.10 98.88 99.03 5,093,808 +0.33(+0.34%)
Mar 06, 2019 98.46 98.74 98.46 98.70 2,536,517 +0.27(+0.28%)
Mar 05, 2019 98.25 98.43 98.18 98.42 2,230,865 +0.06(+0.06%)
Mar 04, 2019 98.21 98.42 98.15 98.36 3,703,589 +0.30(+0.31%)
Mar 01, 2019 98.22 98.33 98.06 98.06 9,508,780 -0.32(-0.33%)
Feb 28, 2019 98.60 98.61 98.34 98.38 5,238,030 -0.26(-0.26%)
Feb 27, 2019 98.82 98.83 98.56 98.64 2,677,899 -0.35(-0.35%)
Feb 26, 2019 98.99 99.03 98.85 98.99 2,801,829 +0.29(+0.30%)
Feb 25, 2019 98.69 98.75 98.62 98.70 3,015,458 -0.15(-0.15%)
Feb 22, 2019 98.75 98.96 98.71 98.85 3,546,035 +0.29(+0.30%)
Feb 21, 2019 98.56 98.60 98.49 98.55 4,381,175 -0.29(-0.30%)
Feb 20, 2019 98.87 98.94 98.77 98.85 5,027,622 -0.02(-0.02%)
Feb 19, 2019 98.88 98.94 98.80 98.87 9,055,436 +0.17(+0.17%)
Feb 15, 2019 98.61 98.72 98.60 98.70 7,279,267 -0.09(-0.10%)
Feb 14, 2019 98.86 98.86 98.67 98.79 11,183,790 +0.46(+0.47%)
Feb 13, 2019 98.35 98.44 98.28 98.33 3,991,681 -0.25(-0.25%)
Feb 12, 2019 98.64 98.65 98.48 98.57 3,497,680 -0.13(-0.13%)
Feb 11, 2019 98.71 98.79 98.63 98.71 2,790,681 -0.15(-0.15%)
Feb 08, 2019 98.88 98.97 98.84 98.86 2,754,182 +0.13(+0.13%)
Feb 07, 2019 98.68 98.80 98.61 98.72 7,341,142 +0.32(+0.33%)
Feb 06, 2019 98.54 98.55 98.35 98.40 3,692,875 +0.08(+0.08%)
Feb 05, 2019 98.28 98.45 98.27 98.33 3,524,971 +0.17(+0.17%)
Feb 04, 2019 98.25 98.25 98.10 98.16 7,707,422 -0.22(-0.22%)
Feb 01, 2019 98.72 98.74 98.36 98.37 9,726,889 -0.53(-0.53%)
Jan 31, 2019 98.68 98.95 98.65 98.90 10,823,199 +0.45(+0.46%)
Jan 30, 2019 98.12 98.48 98.04 98.45 6,138,115 +0.23(+0.23%)
Jan 29, 2019 98.02 98.22 98.01 98.22 3,008,091 +0.28(+0.29%)
Jan 28, 2019 97.88 98.05 97.88 97.94 3,304,379 +0.03(+0.03%)
Jan 25, 2019 97.97 98.02 97.82 97.91 2,930,278 -0.23(-0.23%)
Jan 24, 2019 98.13 98.24 98.05 98.14 6,395,118 +0.31(+0.32%)
Jan 23, 2019 97.71 97.93 97.67 97.83 3,719,256 -0.05(-0.05%)
Jan 22, 2019 97.81 97.99 97.76 97.88 6,165,766 +0.34(+0.35%)
Jan 18, 2019 97.71 97.81 97.46 97.54 7,017,377 -0.31(-0.32%)
Jan 17, 2019 97.98 98.03 97.77 97.85 5,650,009 -0.18(-0.18%)
Jan 16, 2019 97.97 98.07 97.89 98.03 5,112,101 -0.06(-0.06%)
Jan 15, 2019 98.35 98.35 98.05 98.08 4,398,703 -0.09(-0.10%)
Jan 14, 2019 98.27 98.34 98.12 98.18 3,276,878 -0.06(-0.06%)
Jan 11, 2019 98.21 98.32 98.14 98.23 4,056,876 +0.29(+0.30%)
Jan 10, 2019 98.14 98.21 97.88 97.94 15,283,933 -0.05(-0.05%)
Jan 09, 2019 97.92 98.06 97.86 97.99 3,444,957 +0.06(+0.06%)
Jan 08, 2019 98.07 98.16 97.93 97.93 7,295,217 -0.25(-0.25%)
Jan 07, 2019 98.56 98.61 98.14 98.18 5,789,080 -0.27(-0.28%)
Jan 04, 2019 98.59 98.63 98.33 98.45 7,016,529 -0.80(-0.81%)
Jan 03, 2019 98.51 99.31 98.49 99.25 11,258,221 +0.78(+0.79%)
Jan 02, 2019 98.37 98.48 98.24 98.47 19,796,714 +0.21(+0.21%)
Dec 31, 2018 97.78 98.70 97.72 98.26 7,664,132 +0.37(+0.38%)
Dec 28, 2018 97.53 97.90 97.49 97.89 4,817,097 +0.53(+0.54%)
Dec 27, 2018 97.54 97.72 97.35 97.37 4,880,179 +0.25(+0.25%)
Dec 26, 2018 97.57 97.72 97.08 97.12 5,808,742 -0.46(-0.47%)
Dec 24, 2018 97.49 97.59 97.38 97.58 6,757,997 +0.25(+0.25%)
Dec 21, 2018 97.32 97.35 97.18 97.34 5,215,817 +0.08(+0.09%)
Dec 20, 2018 97.56 97.56 97.22 97.25 9,803,822 -0.12(-0.13%)
Dec 19, 2018 97.14 97.58 96.92 97.38 8,176,801 +0.34(+0.35%)
Dec 18, 2018 96.89 97.08 96.83 97.04 4,730,952 +0.24(+0.25%)
Dec 17, 2018 96.61 96.86 96.60 96.80 8,104,580 +0.28(+0.29%)
Dec 14, 2018 96.53 96.66 96.47 96.52 3,750,955 +0.15(+0.16%)
Dec 13, 2018 96.42 96.46 96.30 96.37 4,373,790 +0.06(+0.06%)
Dec 12, 2018 96.41 96.46 96.28 96.31 3,960,575 -0.26(-0.27%)
Dec 11, 2018 96.59 96.79 96.46 96.57 5,621,374 -0.24(-0.25%)
Dec 10, 2018 96.78 96.97 96.66 96.82 9,612,166 +0.06(+0.06%)
Dec 07, 2018 96.45 96.79 96.33 96.76 7,777,449 +0.28(+0.29%)
Dec 06, 2018 96.60 96.90 96.46 96.48 10,020,436 +0.24(+0.25%)
Dec 04, 2018 95.96 96.42 95.93 96.23 8,233,952 +0.44(+0.46%)
Dec 03, 2018 95.46 95.79 95.43 95.79 6,380,964 +0.21(+0.22%)
Nov 30, 2018 95.53 95.62 95.47 95.58 3,268,648 +0.19(+0.20%)
Nov 29, 2018 95.40 95.53 95.28 95.39 4,592,698 +0.24(+0.26%)
Nov 28, 2018 95.08 95.28 95.01 95.15 3,814,817 -0.01(-0.01%)
Nov 27, 2018 95.04 95.23 95.02 95.16 2,485,766 +0.09(+0.10%)
Nov 26, 2018 95.03 95.07 94.97 95.07 2,497,722 -0.08(-0.08%)
Nov 23, 2018 95.28 95.29 95.14 95.14 565,645 +0.06(+0.06%)
Nov 21, 2018 95.08 95.08 95.08 0 -0.02(-0.02%)
Nov 20, 2018 95.15 95.24 95.07 95.10 3,885,217 -0.02(-0.02%)
Nov 19, 2018 94.91 95.15 94.91 95.12 3,671,403 +0.14(+0.15%)
Nov 16, 2018 94.91 95.02 94.83 94.98 7,695,208 +0.29(+0.31%)
Nov 15, 2018 94.86 94.91 94.58 94.69 2,791,228 +0.07(+0.07%)
Nov 14, 2018 94.31 94.81 94.28 94.62 4,926,422 +0.20(+0.21%)
Nov 13, 2018 94.30 94.45 94.23 94.43 3,476,728 +0.08(+0.08%)
Nov 12, 2018 94.27 94.39 94.22 94.35 3,945,179 +0.28(+0.30%)
Nov 09, 2018 93.84 94.12 93.83 94.07 2,952,389 +0.37(+0.39%)
Nov 08, 2018 93.91 93.93 93.68 93.70 2,330,838 -0.13(-0.14%)
Nov 07, 2018 93.99 94.07 93.82 93.84 3,511,464 +0.00(+0.00%)
Nov 06, 2018 94.00 94.00 93.83 93.84 2,616,046 -0.10(-0.11%)
Nov 05, 2018 94.06 94.09 93.94 93.94 2,605,320 +0.06(+0.06%)
Nov 02, 2018 94.18 94.21 93.84 93.88 5,591,394 -0.53(-0.56%)
Nov 01, 2018 94.25 94.45 94.22 94.41 5,147,798 +0.08(+0.09%)
Oct 31, 2018 94.28 94.40 94.22 94.33 4,222,384 -0.23(-0.25%)
Oct 30, 2018 94.59 94.70 94.51 94.56 6,132,451 -0.21(-0.22%)
Oct 29, 2018 94.66 94.87 94.51 94.77 4,019,823 -0.01(-0.01%)
Oct 26, 2018 94.71 94.93 94.68 94.78 4,504,062 +0.42(+0.45%)
Oct 25, 2018 94.41 94.48 94.27 94.36 3,797,960 -0.22(-0.24%)
Oct 24, 2018 94.34 94.61 94.27 94.58 5,208,857 +0.51(+0.54%)
Oct 23, 2018 94.32 94.45 94.03 94.07 4,716,865 +0.24(+0.26%)
Oct 22, 2018 93.91 93.95 93.82 93.83 1,803,568 +0.02(+0.02%)
Oct 19, 2018 93.91 93.93 93.74 93.81 5,903,291 -0.11(-0.12%)
Oct 18, 2018 93.71 94.08 93.66 93.92 2,761,392 +0.17(+0.18%)
Oct 17, 2018 94.01 94.10 93.76 93.76 3,560,171 -0.27(-0.29%)
Oct 16, 2018 93.96 94.04 93.90 94.03 2,885,792 -0.01(-0.01%)
Oct 15, 2018 94.07 94.12 93.95 94.04 1,984,836 +0.06(+0.06%)
Oct 12, 2018 93.98 94.21 93.93 93.98 2,825,670 -0.11(-0.12%)
Oct 11, 2018 93.91 94.22 93.80 94.09 6,212,376 +0.38(+0.41%)
Oct 10, 2018 93.44 93.74 93.40 93.71 3,203,467 +0.05(+0.05%)
Oct 09, 2018 93.51 93.66 93.48 93.66 3,272,015 +0.18(+0.19%)
Oct 08, 2018 93.54 93.58 93.47 93.48 2,078,552 +0.04(+0.04%)
Oct 05, 2018 93.54 93.62 93.33 93.45 6,057,705 -0.22(-0.24%)
Oct 04, 2018 93.69 93.83 93.60 93.67 6,858,973 -0.24(-0.26%)
Oct 03, 2018 94.44 94.45 93.79 93.91 7,056,598 -0.70(-0.74%)
Oct 02, 2018 94.51 94.68 94.51 94.62 3,110,695 +0.24(+0.26%)
Oct 01, 2018 94.49 94.54 94.37 94.37 6,838,228 -0.24(-0.25%)
Sep 28, 2018 94.73 94.73 94.58 94.61 4,203,398 +0.05(+0.05%)
Sep 27, 2018 94.50 94.60 94.44 94.57 6,782,276 +0.00(+0.00%)
Sep 26, 2018 94.35 94.59 94.31 94.57 2,676,338 +0.31(+0.33%)
Sep 25, 2018 94.24 94.28 94.16 94.26 3,078,181 -0.09(-0.10%)
Sep 24, 2018 94.31 94.46 94.31 94.35 2,555,450 -0.10(-0.11%)
Sep 21, 2018 94.36 94.51 94.36 94.45 1,095,278 +0.04(+0.04%)
Sep 20, 2018 94.30 94.51 94.27 94.42 3,179,829 +0.01(+0.01%)
Sep 19, 2018 94.51 94.52 94.27 94.40 5,898,101 -0.16(-0.17%)
Sep 18, 2018 94.84 94.85 94.54 94.57 5,317,447 -0.39(-0.41%)
Sep 17, 2018 94.84 95.00 94.81 94.96 4,072,268 +0.02(+0.02%)
Sep 14, 2018 94.93 95.03 94.89 94.94 4,009,641 -0.18(-0.19%)
Sep 13, 2018 95.26 95.26 95.10 95.12 1,370,393 -0.01(-0.01%)
Sep 12, 2018 95.17 95.21 95.13 95.13 1,495,866 +0.11(+0.12%)
Sep 11, 2018 95.17 95.20 95.02 95.02 3,593,400 -0.35(-0.36%)
Sep 10, 2018 95.29 95.40 95.29 95.36 3,326,535 +0.06(+0.06%)
Sep 07, 2018 95.40 95.42 95.27 95.31 4,710,137 -0.43(-0.45%)
Sep 06, 2018 95.60 95.81 95.58 95.74 1,771,516 +0.20(+0.21%)
Sep 05, 2018 95.53 95.61 95.43 95.54 1,424,634 -0.01(-0.01%)
Sep 04, 2018 95.63 95.69 95.50 95.55 3,656,494 -0.22(-0.23%)
Aug 31, 2018 95.77 95.77 95.77 0 +0.02(+0.02%)
Aug 30, 2018 95.70 95.83 95.67 95.75 2,979,591 +0.18(+0.19%)
Aug 29, 2018 95.63 95.64 95.47 95.57 1,521,868 -0.03(-0.03%)
Aug 28, 2018 95.65 95.68 95.56 95.60 1,614,367 -0.21(-0.22%)
Aug 27, 2018 95.90 95.92 95.80 95.81 1,984,545 -0.21(-0.22%)
Aug 24, 2018 95.83 96.05 95.80 96.03 1,389,233 +0.03(+0.03%)
Aug 23, 2018 96.05 96.08 95.97 96.00 933,273 -0.01(-0.01%)
Aug 22, 2018 96.09 96.09 95.92 96.01 2,567,997 +0.18(+0.19%)
Aug 21, 2018 95.88 95.88 95.77 95.83 2,696,470 -0.13(-0.14%)
Aug 20, 2018 95.85 96.00 95.83 95.96 3,108,311 +0.30(+0.31%)
Aug 17, 2018 95.71 95.80 95.57 95.67 3,260,722 +0.04(+0.04%)
Aug 16, 2018 95.67 95.68 95.46 95.63 2,779,787 -0.03(-0.03%)
Aug 15, 2018 95.63 95.83 95.60 95.66 5,154,458 +0.23(+0.24%)
Aug 14, 2018 95.50 95.51 95.38 95.42 2,665,319 -0.09(-0.10%)
Aug 13, 2018 95.49 95.63 95.41 95.52 1,890,743 -0.03(-0.03%)
Aug 10, 2018 95.39 95.67 95.36 95.54 4,636,991 +0.41(+0.43%)
Aug 09, 2018 95.02 95.13 95.00 95.13 4,626,501 +0.26(+0.28%)
Aug 08, 2018 94.82 94.93 94.81 94.87 2,979,084 +0.08(+0.09%)
Aug 07, 2018 94.93 94.93 94.77 94.79 2,337,233 -0.20(-0.21%)
Aug 06, 2018 95.00 95.15 94.97 94.98 4,143,490 +0.05(+0.05%)
Aug 03, 2018 94.77 94.96 94.76 94.94 2,330,067 +0.24(+0.26%)
Aug 02, 2018 94.65 94.71 94.56 94.69 3,611,580 +0.11(+0.12%)
Aug 01, 2018 94.51 94.65 94.44 94.58 5,750,189 -0.22(-0.24%)
Jul 31, 2018 94.83 94.85 94.74 94.81 3,278,174 +0.13(+0.14%)
Jul 30, 2018 94.61 94.78 94.60 94.68 4,114,607 -0.12(-0.13%)
Jul 27, 2018 94.86 94.86 94.71 94.80 1,540,546 +0.15(+0.16%)
Jul 26, 2018 94.84 94.89 94.63 94.65 2,789,317 -0.10(-0.11%)
Jul 25, 2018 94.99 94.69 94.75 2,586,136 -0.07(-0.07%)
Jul 24, 2018 94.73 94.86 94.67 94.82 3,536,105 +0.07(+0.07%)
Jul 23, 2018 95.10 95.11 94.73 94.75 5,674,453 -0.47(-0.49%)
Jul 20, 2018 95.44 95.44 95.18 95.22 3,610,530 -0.34(-0.35%)
Jul 19, 2018 95.36 95.63 95.34 95.55 4,510,767 +0.26(+0.27%)
Jul 18, 2018 95.41 95.43 95.26 95.29 1,454,959 -0.07(-0.08%)
Jul 17, 2018 95.48 95.48 95.34 95.37 1,110,804 -0.06(-0.06%)
Jul 16, 2018 95.38 95.46 95.25 95.42 1,913,756 -0.16(-0.17%)
Jul 13, 2018 95.61 95.58 3,105,222 +0.16(+0.17%)
Jul 12, 2018 95.34 95.46 95.32 95.42 1,487,869 -0.04(-0.04%)
Jul 11, 2018 95.44 95.49 95.31 95.46 2,360,412 +0.20(+0.21%)
Jul 10, 2018 95.24 95.35 95.21 95.26 4,789,173 -0.07(-0.08%)
Jul 09, 2018 95.36 95.42 95.32 95.34 2,424,909 -0.24(-0.25%)
Jul 06, 2018 95.61 95.67 95.50 95.58 3,442,467 +0.08(+0.09%)
Jul 05, 2018 95.61 95.44 95.50 1,806,298 +0.01(+0.01%)
Jul 03, 2018 95.49 95.49 95.49 0 +0.24(+0.25%)
Jul 02, 2018 95.40 95.43 95.22 95.24 4,199,192 -0.07(-0.07%)
Jun 29, 2018 95.38 95.47 95.30 95.31 2,926,795 -0.07(-0.08%)
Jun 28, 2018 95.47 95.50 95.31 95.38 3,985,572 -0.09(-0.10%)
Jun 27, 2018 95.36 95.51 95.28 95.48 3,274,145 +0.36(+0.38%)
Jun 26, 2018 95.09 95.17 95.03 95.11 4,165,778 +0.05(+0.05%)
Jun 25, 2018 95.04 95.21 95.03 95.07 8,723,967 +0.13(+0.14%)
Jun 22, 2018 94.80 94.98 94.79 94.94 2,484,428 +0.02(+0.02%)
Jun 21, 2018 94.82 94.99 94.82 94.92 2,882,955 +0.25(+0.27%)
Jun 20, 2018 94.94 94.96 94.66 94.67 3,290,037 -0.30(-0.32%)
Jun 19, 2018 95.00 95.09 94.92 94.97 4,488,127 +0.25(+0.26%)
Jun 18, 2018 94.80 94.82 94.65 94.72 4,948,646 +0.05(+0.05%)
Jun 15, 2018 94.93 94.65 94.68 6,266,656 +0.07(+0.08%)
Jun 14, 2018 94.48 94.61 94.41 94.60 3,900,349 +0.30(+0.32%)
Jun 13, 2018 94.45 94.51 94.06 94.31 3,543,556 -0.11(-0.12%)
Jun 12, 2018 94.34 94.46 94.32 94.42 1,790,607 -0.06(-0.06%)
Jun 11, 2018 94.40 94.50 94.38 94.47 2,017,467 -0.09(-0.10%)
Jun 08, 2018 94.59 94.71 94.53 94.57 7,897,478 -0.13(-0.14%)
Jun 07, 2018 94.30 94.96 94.27 94.70 4,732,773 +0.40(+0.42%)
Jun 06, 2018 94.43 94.45 94.24 94.30 4,205,893 -0.38(-0.40%)
Jun 05, 2018 94.69 94.81 94.58 94.68 4,630,844 +0.24(+0.26%)
Jun 04, 2018 94.67 94.68 94.44 94.44 3,368,412 -0.33(-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.