Skip to main content

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

97.11 -0.03 (-0.03%)
Official Closing Price Updated: 1:15 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 115.82 116.10 115.79 115.95 8,136,203 -0.21(-0.18%)
Jan 28, 2021 116.31 116.32 116.02 116.16 5,519,194 -0.30(-0.26%)
Jan 27, 2021 116.52 116.64 116.42 116.46 5,898,251 +0.14(+0.12%)
Jan 26, 2021 116.25 116.36 116.23 116.33 4,355,791 -0.04(-0.03%)
Jan 25, 2021 116.06 116.36 116.02 116.36 5,820,951 +0.47(+0.40%)
Jan 22, 2021 115.82 115.91 115.75 115.89 4,815,114 +0.18(+0.15%)
Jan 21, 2021 115.69 115.80 115.62 115.72 4,353,055 -0.17(-0.14%)
Jan 20, 2021 115.71 115.89 115.68 115.89 4,374,336 +0.05(+0.04%)
Jan 19, 2021 115.60 115.84 115.55 115.84 4,129,225 +0.07(+0.06%)
Jan 15, 2021 115.70 115.85 115.53 115.77 6,116,783 +0.31(+0.27%)
Jan 14, 2021 115.71 115.79 115.36 115.46 7,910,169 -0.26(-0.23%)
Jan 13, 2021 115.50 115.86 115.47 115.72 7,738,042 +0.40(+0.35%)
Jan 12, 2021 115.10 115.37 114.91 115.32 6,667,565 -0.02(-0.02%)
Jan 11, 2021 115.47 115.47 115.32 115.34 6,285,175 -0.23(-0.19%)
Jan 08, 2021 115.67 115.75 115.46 115.56 8,572,685 -0.33(-0.29%)
Jan 07, 2021 115.89 115.97 115.79 115.89 7,931,210 -0.41(-0.35%)
Jan 06, 2021 116.42 116.42 116.08 116.31 10,271,835 -0.68(-0.58%)
Jan 05, 2021 117.16 117.18 116.87 116.99 5,120,316 -0.27(-0.23%)
Jan 04, 2021 116.97 117.34 116.93 117.26 5,626,380 +0.03(+0.03%)
Dec 31, 2020 117.23 117.23 117.23 2,608,102 +0.08(+0.07%)
Dec 30, 2020 117.03 117.16 117.02 117.16 2,608,102 +0.08(+0.07%)
Dec 29, 2020 116.93 117.11 116.93 117.08 2,207,242 -0.02(-0.02%)
Dec 28, 2020 116.90 117.10 116.83 117.10 3,762,670 +0.01(+0.01%)
Dec 24, 2020 117.03 117.09 117.00 117.09 1,564,725 +0.17(+0.14%)
Dec 23, 2020 116.94 116.95 116.72 116.92 3,117,706 -0.24(-0.21%)
Dec 22, 2020 117.12 117.19 117.00 117.17 4,022,939 +0.20(+0.17%)
Dec 21, 2020 117.08 117.12 116.87 116.97 2,916,574 +0.08(+0.07%)
Dec 18, 2020 117.08 117.14 116.87 116.89 3,263,280 -0.10(-0.08%)
Dec 17, 2020 117.27 117.35 116.91 116.99 3,308,052 -0.09(-0.07%)
Dec 16, 2020 116.91 117.21 116.86 117.08 5,178,757 -0.10(-0.08%)
Dec 15, 2020 117.14 117.24 117.05 117.17 2,957,881 -0.12(-0.10%)
Dec 14, 2020 117.06 117.36 117.00 117.29 2,938,901 -0.07(-0.06%)
Dec 11, 2020 117.29 117.48 117.26 117.36 4,439,741 +0.23(+0.20%)
Dec 10, 2020 116.96 117.16 116.86 117.12 3,642,227 +0.26(+0.23%)
Dec 09, 2020 116.81 116.99 116.69 116.86 3,525,990 -0.17(-0.14%)
Dec 08, 2020 117.12 117.25 117.02 117.03 4,848,367 +0.12(+0.10%)
Dec 07, 2020 116.83 116.98 116.81 116.91 4,448,766 +0.36(+0.31%)
Dec 04, 2020 116.64 116.67 116.43 116.55 4,821,101 -0.46(-0.39%)
Dec 03, 2020 116.87 117.11 116.82 117.01 4,591,563 +0.31(+0.27%)
Dec 02, 2020 116.78 116.80 116.52 116.69 5,711,206 -0.20(-0.17%)
Dec 01, 2020 117.18 117.22 116.75 116.89 14,232,804 -0.62(-0.53%)
Nov 30, 2020 117.55 117.63 117.48 117.52 2,449,432 -0.08(-0.07%)
Nov 27, 2020 117.44 117.59 117.43 117.59 3,061,094 +0.35(+0.30%)
Nov 25, 2020 117.29 117.45 117.23 117.24 2,177,700 +0.04(+0.03%)
Nov 24, 2020 117.30 117.31 117.14 117.20 4,455,816 -0.19(-0.16%)
Nov 23, 2020 117.47 117.49 117.33 117.39 2,573,367 -0.23(-0.20%)
Nov 20, 2020 117.48 117.64 117.46 117.62 17,182,392 +0.20(+0.17%)
Nov 19, 2020 117.42 117.53 117.38 117.42 9,551,074 +0.13(+0.11%)
Nov 18, 2020 117.41 117.41 117.12 117.29 8,125,231 -0.04(-0.03%)
Nov 17, 2020 117.25 117.37 117.22 117.33 4,823,023 +0.30(+0.26%)
Nov 16, 2020 117.04 117.13 117.02 117.03 4,007,071 -0.09(-0.08%)
Nov 13, 2020 117.22 117.26 117.10 117.11 6,931,514 -0.16(-0.13%)
Nov 12, 2020 116.96 117.28 116.92 117.27 6,478,653 +0.66(+0.57%)
Nov 11, 2020 116.43 116.66 116.41 116.61 1,741,436 +0.19(+0.16%)
Nov 10, 2020 116.37 116.65 116.36 116.42 4,928,154 -0.33(-0.28%)
Nov 09, 2020 116.73 116.77 116.34 116.75 11,469,704 -0.87(-0.74%)
Nov 06, 2020 117.65 117.71 117.49 117.62 10,656,564 -0.40(-0.34%)
Nov 05, 2020 118.09 118.13 117.89 118.02 6,403,612 -0.02(-0.02%)
Nov 04, 2020 118.04 118.17 117.89 118.04 15,287,343 +0.99(+0.84%)
Nov 03, 2020 117.14 117.16 116.96 117.06 8,237,237 -0.26(-0.23%)
Nov 02, 2020 117.47 117.55 117.26 117.32 7,862,051 +0.20(+0.17%)
Oct 30, 2020 117.45 117.50 117.12 117.12 7,429,081 -0.38(-0.32%)
Oct 29, 2020 117.96 117.98 117.42 117.50 7,693,485 -0.50(-0.42%)
Oct 28, 2020 118.18 118.21 117.92 118.00 5,726,835 -0.01(-0.01%)
Oct 27, 2020 117.91 118.05 117.86 118.01 3,710,957 +0.26(+0.22%)
Oct 26, 2020 117.69 117.87 117.64 117.74 4,938,764 +0.31(+0.27%)
Oct 23, 2020 117.25 117.54 117.24 117.43 5,176,605 +0.17(+0.14%)
Oct 22, 2020 117.58 117.62 117.26 117.27 6,918,451 -0.41(-0.35%)
Oct 21, 2020 117.69 117.80 117.61 117.67 6,586,641 -0.16(-0.13%)
Oct 20, 2020 117.94 118.02 117.79 117.83 6,283,615 -0.25(-0.22%)
Oct 19, 2020 118.06 118.16 117.94 118.08 3,727,133 -0.20(-0.16%)
Oct 16, 2020 118.35 118.48 118.24 118.28 2,794,555 -0.07(-0.06%)
Oct 15, 2020 118.59 118.62 118.32 118.35 3,935,590 -0.13(-0.11%)
Oct 14, 2020 118.50 118.57 118.43 118.47 5,332,938 +0.04(+0.03%)
Oct 13, 2020 118.30 118.45 118.30 118.44 6,505,999 +0.26(+0.22%)
Oct 12, 2020 118.09 118.17 118.03 118.17 3,370,447 +0.13(+0.11%)
Oct 09, 2020 118.01 118.16 117.82 118.05 4,467,843 -0.06(-0.05%)
Oct 08, 2020 118.03 118.12 117.98 118.10 3,586,894 +0.21(+0.18%)
Oct 07, 2020 118.01 118.13 117.82 117.89 7,295,449 -0.34(-0.29%)
Oct 06, 2020 117.98 118.43 117.91 118.23 8,730,298 +0.27(+0.23%)
Oct 05, 2020 118.38 118.39 117.96 117.96 6,286,163 -0.75(-0.63%)
Oct 02, 2020 118.92 118.94 118.62 118.70 7,698,378 -0.12(-0.10%)
Oct 01, 2020 118.55 118.91 118.45 118.83 8,953,100 +0.07(+0.06%)
Sep 30, 2020 118.96 118.96 118.60 118.76 4,386,598 -0.32(-0.27%)
Sep 29, 2020 119.06 119.15 119.02 119.08 2,643,561 +0.09(+0.07%)
Sep 28, 2020 118.97 119.01 118.93 118.99 4,274,590 -0.02(-0.02%)
Sep 25, 2020 118.99 119.05 118.93 119.01 2,243,685 +0.10(+0.08%)
Sep 24, 2020 118.91 118.95 118.85 118.92 2,940,757 +0.06(+0.05%)
Sep 23, 2020 118.86 118.89 118.70 118.86 3,253,811 +0.00(+0.00%)
Sep 22, 2020 118.86 118.96 118.82 118.86 3,475,221 +0.00(+0.00%)
Sep 21, 2020 118.94 119.07 118.83 118.86 5,988,622 +0.21(+0.18%)
Sep 18, 2020 118.79 118.82 118.64 118.64 5,751,437 -0.10(-0.09%)
Sep 17, 2020 118.98 118.98 118.71 118.74 3,515,093 +0.03(+0.03%)
Sep 16, 2020 118.93 118.93 118.60 118.71 4,119,198 -0.07(-0.06%)
Sep 15, 2020 118.77 118.84 118.70 118.78 2,972,248 -0.06(-0.05%)
Sep 14, 2020 118.95 119.03 118.77 118.84 1,843,377 -0.11(-0.09%)
Sep 11, 2020 118.82 118.94 118.77 118.94 5,031,443 +0.19(+0.16%)
Sep 10, 2020 118.46 118.78 118.38 118.76 3,245,795 +0.15(+0.12%)
Sep 09, 2020 118.70 118.77 118.49 118.61 4,066,452 -0.06(-0.05%)
Sep 08, 2020 118.68 118.86 118.64 118.67 3,531,557 +0.25(+0.21%)
Sep 04, 2020 118.77 118.86 118.33 118.42 7,706,468 -0.66(-0.56%)
Sep 03, 2020 119.01 119.31 118.95 119.08 5,898,721 +0.16(+0.13%)
Sep 02, 2020 118.66 118.97 118.64 118.92 3,091,081 +0.17(+0.14%)
Sep 01, 2020 118.35 118.76 118.25 118.76 4,742,298 +0.39(+0.33%)
Aug 31, 2020 118.26 118.56 118.24 118.37 3,360,080 +0.13(+0.11%)
Aug 28, 2020 118.27 118.39 118.13 118.24 2,337,595 +0.19(+0.17%)
Aug 27, 2020 118.72 118.72 118.05 118.05 4,796,851 -0.42(-0.35%)
Aug 26, 2020 118.40 118.53 118.24 118.47 3,425,920 -0.04(-0.03%)
Aug 25, 2020 118.42 118.58 118.25 118.51 3,657,288 -0.29(-0.25%)
Aug 24, 2020 118.94 119.05 118.78 118.80 2,027,235 -0.17(-0.14%)
Aug 21, 2020 118.95 118.99 118.77 118.97 2,159,391 +0.09(+0.07%)
Aug 20, 2020 118.90 118.93 118.79 118.88 2,956,722 +0.34(+0.29%)
Aug 19, 2020 118.75 118.82 118.51 118.54 4,612,965 -0.16(-0.13%)
Aug 18, 2020 118.61 118.77 118.54 118.69 1,902,819 +0.20(+0.17%)
Aug 17, 2020 118.55 118.68 118.46 118.49 3,446,801 +0.19(+0.16%)
Aug 14, 2020 118.34 118.45 118.28 118.29 2,795,013 +0.06(+0.05%)
Aug 13, 2020 118.46 118.56 118.12 118.23 5,900,821 -0.24(-0.21%)
Aug 12, 2020 118.51 118.61 118.33 118.48 5,684,967 -0.35(-0.29%)
Aug 11, 2020 118.81 118.89 118.55 118.83 7,356,599 -0.41(-0.34%)
Aug 10, 2020 119.53 119.55 119.24 119.24 2,047,846 -0.13(-0.11%)
Aug 07, 2020 119.66 119.72 119.33 119.36 2,425,979 -0.25(-0.21%)
Aug 06, 2020 119.72 119.88 119.56 119.62 2,347,190 +0.14(+0.11%)
Aug 05, 2020 119.58 119.61 119.44 119.48 2,487,964 -0.40(-0.33%)
Aug 04, 2020 119.66 119.91 119.62 119.88 3,943,884 +0.41(+0.34%)
Aug 03, 2020 119.35 119.48 119.30 119.47 6,770,836 -0.06(-0.05%)
Jul 31, 2020 119.37 119.62 119.32 119.53 4,149,702 +0.04(+0.03%)
Jul 30, 2020 119.48 119.51 119.40 119.49 29,106,958 +0.16(+0.13%)
Jul 29, 2020 119.19 119.33 119.05 119.33 1,925,472 +0.15(+0.13%)
Jul 28, 2020 119.04 119.21 119.00 119.18 1,921,480 +0.28(+0.24%)
Jul 27, 2020 119.18 119.20 118.87 118.90 2,030,628 -0.18(-0.16%)
Jul 24, 2020 119.04 119.17 119.02 119.08 3,488,392 -0.06(-0.05%)
Jul 23, 2020 119.17 119.19 119.03 119.14 2,061,417 +0.12(+0.10%)
Jul 22, 2020 119.13 119.13 118.98 119.02 2,498,032 +0.04(+0.03%)
Jul 21, 2020 118.91 119.02 118.87 118.98 3,316,694 +0.13(+0.11%)
Jul 20, 2020 118.95 118.97 118.77 118.86 2,769,668 +0.08(+0.07%)
Jul 17, 2020 118.87 118.90 118.72 118.78 2,471,000 -0.03(-0.03%)
Jul 16, 2020 118.91 119.00 118.81 118.81 1,959,289 +0.09(+0.07%)
Jul 15, 2020 118.59 118.84 118.57 118.72 2,142,425 -0.04(-0.03%)
Jul 14, 2020 118.93 118.97 118.74 118.76 1,768,946 -0.01(-0.01%)
Jul 13, 2020 118.47 118.79 118.44 118.77 2,107,217 +0.13(+0.11%)
Jul 10, 2020 119.00 119.03 118.61 118.64 1,991,943 -0.25(-0.21%)
Jul 09, 2020 118.53 118.98 118.52 118.90 2,845,138 +0.49(+0.41%)
Jul 08, 2020 118.48 118.62 118.37 118.41 2,154,074 -0.21(-0.18%)
Jul 07, 2020 118.39 118.69 118.33 118.62 3,000,340 +0.32(+0.27%)
Jul 06, 2020 118.18 118.32 118.06 118.30 2,899,100 -0.17(-0.15%)
Jul 02, 2020 118.21 118.50 118.12 118.48 3,137,652 +0.15(+0.12%)
Jul 01, 2020 118.29 118.41 118.12 118.33 8,646,717 -0.19(-0.16%)
Jun 30, 2020 118.78 118.83 118.44 118.52 4,243,438 -0.21(-0.18%)
Jun 29, 2020 118.58 118.78 118.57 118.73 29,442,276 +0.12(+0.10%)
Jun 26, 2020 118.45 118.71 118.42 118.61 3,510,466 +0.32(+0.27%)
Jun 25, 2020 118.45 118.48 118.27 118.29 1,697,629 +0.02(+0.02%)
Jun 24, 2020 117.95 118.31 117.95 118.27 2,376,010 +0.22(+0.19%)
Jun 23, 2020 117.97 118.09 117.91 118.05 2,067,443 -0.04(-0.03%)
Jun 22, 2020 118.31 118.36 118.03 118.09 2,349,561 -0.11(-0.09%)
Jun 19, 2020 117.89 118.27 117.89 118.20 2,090,711 +0.04(+0.03%)
Jun 18, 2020 118.17 118.21 118.08 118.16 1,742,556 +0.26(+0.22%)
Jun 17, 2020 117.83 117.93 117.64 117.89 2,373,544 +0.19(+0.16%)
Jun 16, 2020 117.52 117.93 117.41 117.71 5,400,562 -0.24(-0.21%)
Jun 15, 2020 118.31 118.39 117.95 117.95 2,733,231 -0.10(-0.08%)
Jun 12, 2020 118.10 118.31 117.99 118.05 3,137,198 -0.26(-0.22%)
Jun 11, 2020 118.33 118.50 118.25 118.31 6,545,314 +0.42(+0.35%)
Jun 10, 2020 117.29 117.89 117.23 117.89 5,084,423 +0.88(+0.75%)
Jun 09, 2020 117.06 117.21 116.94 117.02 3,330,164 +0.42(+0.36%)
Jun 08, 2020 116.38 116.71 116.37 116.60 3,408,450 +0.13(+0.11%)
Jun 05, 2020 116.31 116.51 116.07 116.47 10,911,761 -0.58(-0.50%)
Jun 04, 2020 117.34 117.35 117.00 117.06 4,878,255 -0.47(-0.40%)
Jun 03, 2020 117.84 117.86 117.43 117.53 4,346,209 -0.70(-0.59%)
Jun 02, 2020 118.28 118.39 118.15 118.23 4,845,111 -0.19(-0.16%)
Jun 01, 2020 118.27 118.42 118.15 118.42 8,773,011 -0.05(-0.04%)
May 29, 2020 118.28 118.52 118.17 118.47 3,081,571 +0.38(+0.32%)
May 28, 2020 117.98 118.15 117.91 118.09 3,987,450 -0.11(-0.09%)
May 27, 2020 118.03 118.37 118.02 118.19 2,617,401 +0.10(+0.08%)
May 26, 2020 118.04 118.17 117.93 118.10 3,587,187 -0.31(-0.26%)
May 22, 2020 118.24 118.41 118.22 118.41 1,392,049 +0.22(+0.19%)
May 21, 2020 118.22 118.38 118.14 118.19 2,124,278 +0.08(+0.07%)
May 20, 2020 117.91 118.24 117.83 118.11 2,436,117 +0.03(+0.02%)
May 19, 2020 117.72 118.10 117.72 118.08 1,998,629 +0.33(+0.28%)
May 18, 2020 118.19 118.20 117.61 117.75 3,181,862 -0.73(-0.62%)
May 15, 2020 118.72 118.75 118.39 118.48 1,882,519 -0.08(-0.06%)
May 14, 2020 118.57 118.73 118.51 118.55 2,323,755 +0.18(+0.16%)
May 13, 2020 118.27 118.51 118.19 118.37 2,692,471 +0.24(+0.21%)
May 12, 2020 117.68 118.17 117.66 118.13 4,392,849 +0.39(+0.33%)
May 11, 2020 118.05 118.11 117.63 117.74 4,703,321 -0.33(-0.28%)
May 08, 2020 118.16 118.51 117.98 118.07 3,589,025 -0.39(-0.33%)
May 07, 2020 117.84 118.51 117.81 118.46 3,348,138 +0.72(+0.61%)
May 06, 2020 117.54 117.83 117.41 117.74 3,375,600 -0.44(-0.37%)
May 05, 2020 117.99 118.21 117.91 118.17 3,589,815 -0.09(-0.07%)
May 04, 2020 118.21 118.35 118.09 118.26 3,685,493 +0.02(+0.02%)
May 01, 2020 118.32 118.44 118.11 118.24 8,602,729 +0.16(+0.14%)
Apr 30, 2020 118.44 118.65 118.08 118.08 5,534,809 -0.28(-0.24%)
Apr 29, 2020 118.43 118.60 118.12 118.36 2,679,283 -0.06(-0.05%)
Apr 28, 2020 118.16 118.48 118.15 118.42 2,934,210 +0.52(+0.44%)
Apr 27, 2020 118.25 118.28 117.88 117.91 2,584,389 -0.63(-0.53%)
Apr 24, 2020 118.29 118.55 118.28 118.54 2,445,658 +0.03(+0.02%)
Apr 23, 2020 118.37 118.54 118.27 118.51 2,417,595 +0.08(+0.07%)
Apr 22, 2020 118.53 118.64 118.21 118.43 3,264,982 -0.37(-0.31%)
Apr 21, 2020 118.95 119.07 118.69 118.80 3,387,609 +0.33(+0.28%)
Apr 20, 2020 118.38 118.48 118.20 118.47 4,359,346 +0.31(+0.26%)
Apr 17, 2020 118.37 118.69 118.05 118.16 2,447,204 -0.31(-0.26%)
Apr 16, 2020 118.51 118.64 118.39 118.47 1,959,501 +0.13(+0.11%)
Apr 15, 2020 117.94 118.43 117.90 118.34 3,232,773 +1.05(+0.89%)
Apr 14, 2020 117.28 117.48 117.24 117.29 2,246,340 +0.16(+0.13%)
Apr 13, 2020 117.28 117.44 117.11 117.14 2,167,155 -0.25(-0.21%)
Apr 09, 2020 117.08 117.54 116.97 117.39 4,681,733 +0.25(+0.22%)
Apr 08, 2020 117.04 117.30 116.91 117.14 3,442,594 -0.15(-0.12%)
Apr 07, 2020 116.99 117.32 116.72 117.28 9,624,583 -0.52(-0.44%)
Apr 06, 2020 117.94 118.01 117.70 117.81 4,840,383 -0.53(-0.45%)
Apr 03, 2020 118.44 118.68 118.23 118.34 3,545,818 +0.09(+0.07%)
Apr 02, 2020 118.56 118.61 118.08 118.25 4,934,966 +0.02(+0.02%)
Apr 01, 2020 118.53 118.65 118.14 118.23 9,537,853 +0.48(+0.41%)
Mar 31, 2020 117.73 118.08 117.59 117.76 6,557,560 +0.21(+0.18%)
Mar 30, 2020 118.06 118.35 117.47 117.54 4,796,543 +0.27(+0.23%)
Mar 27, 2020 117.11 117.67 116.98 117.27 5,449,351 +0.86(+0.74%)
Mar 26, 2020 116.23 116.81 116.23 116.41 3,491,528 +0.28(+0.24%)
Mar 25, 2020 116.09 116.57 115.74 116.13 5,702,359 +0.07(+0.06%)
Mar 24, 2020 115.86 116.29 115.60 116.06 5,401,054 -0.80(-0.68%)
Mar 23, 2020 115.79 117.35 115.79 116.86 12,621,662 +1.37(+1.18%)
Mar 20, 2020 114.03 116.20 113.81 115.49 9,946,822 +2.87(+2.55%)
Mar 19, 2020 112.58 114.02 112.37 112.62 6,914,930 +0.37(+0.33%)
Mar 18, 2020 113.03 114.19 111.80 112.25 13,675,533 -1.58(-1.39%)
Mar 17, 2020 116.23 116.60 113.82 113.83 5,859,913 +0.08(+0.07%)
Mar 16, 2020 116.35 116.98 113.75 113.75 7,192,234 +0.00(+0.00%)
Mar 13, 2020 114.19 115.33 113.42 113.75 8,972,556 -0.75(-0.65%)
Mar 12, 2020 116.47 117.07 110.89 114.50 11,008,988 +0.06(+0.05%)
Mar 11, 2020 116.58 116.89 114.00 114.44 13,737,647 -1.15(-1.00%)
Mar 10, 2020 117.17 118.03 115.59 115.59 15,549,648 -2.16(-1.84%)
Mar 09, 2020 119.23 119.63 117.73 117.76 25,574,182 +1.05(+0.90%)
Mar 06, 2020 117.27 117.59 116.41 116.71 11,982,114 +1.17(+1.02%)
Mar 05, 2020 115.35 115.66 115.27 115.54 5,442,041 +1.02(+0.89%)
Mar 04, 2020 114.94 115.27 114.43 114.52 7,868,263 -0.25(-0.22%)
Mar 03, 2020 113.57 115.63 113.44 114.77 11,824,841 +1.32(+1.16%)
Mar 02, 2020 113.95 114.33 113.38 113.45 20,015,690 -0.08(-0.07%)
Feb 28, 2020 113.17 113.71 113.05 113.53 13,878,648 +1.26(+1.12%)
Feb 27, 2020 112.44 112.64 111.90 112.27 8,913,301 +0.54(+0.49%)
Feb 26, 2020 111.55 112.11 111.42 111.73 20,295,090 -0.06(-0.05%)
Feb 25, 2020 111.45 112.03 111.42 111.79 10,343,397 +0.31(+0.28%)
Feb 24, 2020 111.53 111.62 111.36 111.48 7,027,219 +0.86(+0.78%)
Feb 21, 2020 110.46 110.89 110.45 110.61 5,557,821 +0.44(+0.40%)
Feb 20, 2020 110.02 110.32 110.00 110.17 3,566,391 +0.32(+0.29%)
Feb 19, 2020 109.75 109.90 109.69 109.85 1,737,052 -0.02(-0.02%)
Feb 18, 2020 109.84 110.03 109.74 109.87 8,633,024 +0.18(+0.16%)
Feb 14, 2020 109.67 109.76 109.60 109.69 2,110,753 +0.27(+0.25%)
Feb 13, 2020 109.39 109.54 109.35 109.42 1,929,385 +0.10(+0.09%)
Feb 12, 2020 109.38 109.40 109.24 109.33 1,521,741 -0.28(-0.26%)
Feb 11, 2020 109.72 109.76 109.54 109.61 1,711,598 -0.26(-0.24%)
Feb 10, 2020 109.89 110.00 109.76 109.87 1,971,841 +0.21(+0.19%)
Feb 07, 2020 109.58 109.75 109.49 109.66 6,380,908 +0.52(+0.48%)
Feb 06, 2020 109.03 109.21 108.97 109.13 1,752,841 +0.08(+0.07%)
Feb 05, 2020 109.12 109.28 109.04 109.06 9,324,197 -0.48(-0.43%)
Feb 04, 2020 109.64 109.65 109.37 109.53 2,654,034 -0.64(-0.58%)
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.