Skip to main content

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

98.98 +0.28 (+0.28%)
Streaming Delayed Price Updated: 2:49 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 112.17 112.82 111.75 112.77 28,936,066 +1.00(+0.90%)
Feb 25, 2021 112.62 112.73 111.15 111.77 36,709,124 -1.51(-1.33%)
Feb 24, 2021 112.87 113.33 112.80 113.28 7,322,955 -0.16(-0.14%)
Feb 23, 2021 113.28 113.57 113.17 113.43 7,539,701 +0.09(+0.08%)
Feb 22, 2021 113.44 113.66 113.26 113.34 3,929,562 -0.19(-0.16%)
Feb 19, 2021 113.65 113.75 113.36 113.53 6,007,012 -0.46(-0.40%)
Feb 18, 2021 113.81 114.07 113.72 113.99 4,588,487 -0.01(-0.01%)
Feb 17, 2021 114.02 114.14 113.86 114.00 4,916,750 +0.08(+0.07%)
Feb 16, 2021 114.23 114.35 113.84 113.92 9,143,260 -0.83(-0.72%)
Feb 12, 2021 114.84 114.97 114.71 114.75 9,035,771 -0.38(-0.33%)
Feb 11, 2021 115.21 115.25 115.07 115.13 6,107,703 -0.09(-0.08%)
Feb 10, 2021 115.05 115.21 115.03 115.21 6,905,223 +0.29(+0.25%)
Feb 09, 2021 114.96 115.08 114.87 114.92 4,576,739 +0.09(+0.08%)
Feb 08, 2021 114.77 114.99 114.70 114.83 2,937,217 +0.05(+0.04%)
Feb 05, 2021 115.00 115.12 114.78 114.78 5,643,828 -0.24(-0.21%)
Feb 04, 2021 114.93 115.08 114.84 115.03 2,202,952 -0.04(-0.03%)
Feb 03, 2021 115.19 115.25 115.05 115.07 3,946,178 -0.28(-0.24%)
Feb 02, 2021 115.28 115.40 115.24 115.35 3,705,567 -0.29(-0.25%)
Feb 01, 2021 115.51 115.70 115.47 115.64 3,737,277 +0.14(+0.12%)
Jan 29, 2021 115.36 115.64 115.33 115.50 8,168,257 -0.20(-0.18%)
Jan 28, 2021 115.85 115.86 115.57 115.70 5,540,938 -0.30(-0.26%)
Jan 27, 2021 116.06 116.18 115.97 116.00 5,921,488 +0.14(+0.12%)
Jan 26, 2021 115.79 115.91 115.77 115.87 4,372,951 -0.04(-0.03%)
Jan 25, 2021 115.61 115.91 115.57 115.91 5,843,883 +0.47(+0.40%)
Jan 22, 2021 115.36 115.45 115.30 115.44 4,834,084 +0.18(+0.15%)
Jan 21, 2021 115.24 115.34 115.17 115.27 4,370,204 -0.17(-0.14%)
Jan 20, 2021 115.26 115.43 115.23 115.43 4,391,570 +0.05(+0.04%)
Jan 19, 2021 115.15 115.38 115.10 115.38 4,145,493 +0.07(+0.06%)
Jan 15, 2021 115.25 115.39 115.08 115.31 6,140,882 +0.31(+0.27%)
Jan 14, 2021 115.26 115.33 114.91 115.00 7,941,333 -0.26(-0.23%)
Jan 13, 2021 115.04 115.40 115.01 115.27 7,768,528 +0.40(+0.35%)
Jan 12, 2021 114.65 114.92 114.46 114.87 6,693,833 -0.02(-0.02%)
Jan 11, 2021 115.02 115.02 114.87 114.89 6,309,936 -0.22(-0.19%)
Jan 08, 2021 115.22 115.30 115.00 115.11 8,606,459 -0.33(-0.29%)
Jan 07, 2021 115.44 115.51 115.34 115.44 7,962,456 -0.41(-0.35%)
Jan 06, 2021 115.97 115.97 115.63 115.85 10,312,302 -0.68(-0.59%)
Jan 05, 2021 116.70 116.72 116.41 116.53 5,140,489 -0.27(-0.23%)
Jan 04, 2021 116.51 116.88 116.47 116.80 5,648,546 +0.03(+0.02%)
Dec 31, 2020 116.77 116.77 116.77 2,618,377 +0.08(+0.07%)
Dec 30, 2020 116.57 116.70 116.56 116.70 2,618,377 +0.08(+0.07%)
Dec 29, 2020 116.47 116.65 116.47 116.62 2,215,938 -0.02(-0.02%)
Dec 28, 2020 116.44 116.64 116.37 116.64 3,777,494 +0.01(+0.01%)
Dec 24, 2020 116.57 116.63 116.54 116.63 1,570,889 +0.17(+0.14%)
Dec 23, 2020 116.48 116.49 116.26 116.46 3,129,989 -0.24(-0.21%)
Dec 22, 2020 116.66 116.73 116.54 116.71 4,038,788 +0.20(+0.17%)
Dec 21, 2020 116.62 116.66 116.41 116.51 2,928,064 +0.08(+0.07%)
Dec 18, 2020 116.62 116.68 116.41 116.43 3,276,136 -0.10(-0.08%)
Dec 17, 2020 116.81 116.89 116.45 116.53 3,321,084 -0.08(-0.07%)
Dec 16, 2020 116.45 116.75 116.40 116.62 5,199,160 -0.10(-0.08%)
Dec 15, 2020 116.68 116.78 116.59 116.71 2,969,534 -0.12(-0.10%)
Dec 14, 2020 116.60 116.90 116.54 116.83 2,950,480 -0.07(-0.06%)
Dec 11, 2020 116.83 117.02 116.80 116.90 4,457,232 +0.23(+0.20%)
Dec 10, 2020 116.50 116.70 116.40 116.67 3,656,576 +0.26(+0.23%)
Dec 09, 2020 116.35 116.53 116.23 116.40 3,539,882 -0.16(-0.14%)
Dec 08, 2020 116.67 116.79 116.56 116.57 4,867,468 +0.12(+0.10%)
Dec 07, 2020 116.37 116.52 116.35 116.45 4,466,292 +0.36(+0.31%)
Dec 04, 2020 116.18 116.21 115.97 116.09 4,840,094 -0.46(-0.39%)
Dec 03, 2020 116.41 116.66 116.36 116.55 4,609,652 +0.31(+0.27%)
Dec 02, 2020 116.32 116.34 116.07 116.24 5,733,706 -0.19(-0.17%)
Dec 01, 2020 116.72 116.76 116.30 116.43 14,288,876 -0.62(-0.53%)
Nov 30, 2020 117.08 117.17 117.02 117.05 2,459,081 -0.08(-0.07%)
Nov 27, 2020 116.98 117.13 116.97 117.13 3,073,154 +0.35(+0.30%)
Nov 25, 2020 116.83 116.99 116.77 116.78 2,186,279 +0.04(+0.03%)
Nov 24, 2020 116.84 116.86 116.68 116.74 4,473,371 -0.19(-0.16%)
Nov 23, 2020 117.00 117.03 116.87 116.93 2,583,505 -0.23(-0.20%)
Nov 20, 2020 117.02 117.18 117.00 117.16 17,250,084 +0.20(+0.17%)
Nov 19, 2020 116.96 117.07 116.92 116.96 9,588,702 +0.13(+0.11%)
Nov 18, 2020 116.95 116.95 116.67 116.83 8,157,241 -0.04(-0.03%)
Nov 17, 2020 116.79 116.91 116.77 116.87 4,842,024 +0.30(+0.26%)
Nov 16, 2020 116.58 116.67 116.56 116.57 4,022,857 -0.09(-0.07%)
Nov 13, 2020 116.76 116.80 116.64 116.66 6,958,822 -0.16(-0.13%)
Nov 12, 2020 116.50 116.82 116.46 116.81 6,504,176 +0.66(+0.57%)
Nov 11, 2020 115.97 116.20 115.95 116.15 1,748,296 +0.19(+0.16%)
Nov 10, 2020 115.92 116.19 115.90 115.97 4,947,569 -0.33(-0.28%)
Nov 09, 2020 116.27 116.31 115.89 116.30 11,514,891 -0.86(-0.74%)
Nov 06, 2020 117.19 117.25 117.03 117.16 10,698,547 -0.40(-0.34%)
Nov 05, 2020 117.63 117.67 117.42 117.56 6,428,840 -0.02(-0.02%)
Nov 04, 2020 117.58 117.71 117.43 117.58 15,347,570 +0.98(+0.84%)
Nov 03, 2020 116.69 116.70 116.50 116.60 8,269,689 -0.26(-0.23%)
Nov 02, 2020 117.00 117.08 116.80 116.86 7,893,025 +0.20(+0.17%)
Oct 30, 2020 116.99 117.04 116.66 116.66 7,458,350 -0.38(-0.32%)
Oct 29, 2020 117.50 117.52 116.96 117.04 7,723,795 -0.50(-0.42%)
Oct 28, 2020 117.72 117.75 117.46 117.53 5,749,397 -0.01(-0.01%)
Oct 27, 2020 117.45 117.58 117.40 117.54 3,725,577 +0.26(+0.22%)
Oct 26, 2020 117.22 117.41 117.17 117.28 4,958,221 +0.31(+0.27%)
Oct 23, 2020 116.79 117.08 116.78 116.97 5,196,999 +0.16(+0.14%)
Oct 22, 2020 117.12 117.16 116.80 116.81 6,945,708 -0.41(-0.35%)
Oct 21, 2020 117.22 117.34 117.14 117.21 6,612,590 -0.16(-0.13%)
Oct 20, 2020 117.48 117.55 117.33 117.37 6,308,371 -0.25(-0.21%)
Oct 19, 2020 117.59 117.70 117.48 117.62 3,741,817 -0.20(-0.17%)
Oct 16, 2020 117.88 118.02 117.78 117.82 2,805,564 -0.07(-0.06%)
Oct 15, 2020 118.13 118.16 117.86 117.88 3,951,095 -0.13(-0.11%)
Oct 14, 2020 118.04 118.11 117.96 118.01 5,353,948 +0.04(+0.03%)
Oct 13, 2020 117.83 117.99 117.83 117.97 6,531,630 +0.26(+0.22%)
Oct 12, 2020 117.63 117.71 117.56 117.71 3,383,725 +0.13(+0.11%)
Oct 09, 2020 117.54 117.70 117.36 117.58 4,485,445 -0.06(-0.05%)
Oct 08, 2020 117.56 117.66 117.52 117.64 3,601,025 +0.21(+0.18%)
Oct 07, 2020 117.54 117.67 117.36 117.43 7,324,191 -0.34(-0.29%)
Oct 06, 2020 117.52 117.96 117.45 117.77 8,764,693 +0.27(+0.23%)
Oct 05, 2020 117.91 117.92 117.50 117.50 6,310,928 -0.74(-0.63%)
Oct 02, 2020 118.46 118.48 118.15 118.24 7,728,707 -0.12(-0.10%)
Oct 01, 2020 118.09 118.45 117.99 118.36 8,988,372 +0.07(+0.06%)
Sep 30, 2020 118.50 118.50 118.14 118.29 4,403,880 -0.32(-0.27%)
Sep 29, 2020 118.59 118.68 118.56 118.61 2,653,976 +0.09(+0.07%)
Sep 28, 2020 118.51 118.54 118.46 118.53 4,291,430 -0.02(-0.02%)
Sep 25, 2020 118.53 118.58 118.47 118.55 2,252,524 +0.10(+0.08%)
Sep 24, 2020 118.44 118.49 118.38 118.45 2,952,342 +0.06(+0.05%)
Sep 23, 2020 118.39 118.43 118.23 118.39 3,266,630 +0.00(+0.00%)
Sep 22, 2020 118.39 118.50 118.35 118.39 3,488,912 +0.00(+0.00%)
Sep 21, 2020 118.48 118.60 118.36 118.39 6,012,216 +0.21(+0.18%)
Sep 18, 2020 118.32 118.35 118.18 118.18 5,774,095 -0.10(-0.09%)
Sep 17, 2020 118.52 118.52 118.24 118.28 3,528,941 +0.03(+0.03%)
Sep 16, 2020 118.47 118.47 118.14 118.24 4,135,427 -0.07(-0.06%)
Sep 15, 2020 118.30 118.37 118.23 118.31 2,983,958 -0.06(-0.05%)
Sep 14, 2020 118.49 118.56 118.30 118.37 1,850,639 -0.11(-0.09%)
Sep 11, 2020 118.35 118.48 118.31 118.48 5,051,265 +0.18(+0.16%)
Sep 10, 2020 117.99 118.31 117.91 118.29 3,258,583 +0.15(+0.12%)
Sep 09, 2020 118.23 118.30 118.02 118.15 4,082,472 -0.06(-0.05%)
Sep 08, 2020 118.22 118.39 118.18 118.20 3,545,470 +0.25(+0.21%)
Sep 04, 2020 118.30 118.39 117.86 117.95 7,736,829 -0.66(-0.56%)
Sep 03, 2020 118.55 118.85 118.49 118.61 5,921,960 +0.16(+0.13%)
Sep 02, 2020 118.19 118.51 118.18 118.46 3,103,259 +0.16(+0.14%)
Sep 01, 2020 117.89 118.29 117.79 118.29 4,760,982 +0.39(+0.33%)
Aug 31, 2020 117.80 118.10 117.78 117.91 3,373,318 +0.13(+0.11%)
Aug 28, 2020 117.81 117.92 117.66 117.78 2,346,805 +0.19(+0.16%)
Aug 27, 2020 118.25 118.25 117.59 117.59 4,815,750 -0.42(-0.35%)
Aug 26, 2020 117.94 118.06 117.78 118.00 3,439,417 -0.04(-0.03%)
Aug 25, 2020 117.95 118.11 117.79 118.04 3,671,696 -0.29(-0.25%)
Aug 24, 2020 118.47 118.58 118.31 118.33 2,035,221 -0.17(-0.14%)
Aug 21, 2020 118.49 118.53 118.30 118.50 2,167,898 +0.09(+0.07%)
Aug 20, 2020 118.43 118.46 118.33 118.41 2,968,371 +0.34(+0.29%)
Aug 19, 2020 118.28 118.35 118.04 118.07 4,631,139 -0.16(-0.13%)
Aug 18, 2020 118.15 118.30 118.07 118.23 1,910,316 +0.20(+0.17%)
Aug 17, 2020 118.08 118.22 117.99 118.02 3,460,381 +0.19(+0.17%)
Aug 14, 2020 117.88 117.98 117.82 117.83 2,806,025 +0.06(+0.05%)
Aug 13, 2020 117.99 118.09 117.65 117.77 5,924,069 -0.24(-0.21%)
Aug 12, 2020 118.04 118.15 117.86 118.01 5,707,364 -0.35(-0.29%)
Aug 11, 2020 118.34 118.42 118.08 118.36 7,385,581 -0.41(-0.34%)
Aug 10, 2020 119.06 119.08 118.77 118.77 2,055,914 -0.13(-0.11%)
Aug 07, 2020 119.19 119.25 118.86 118.90 2,435,536 -0.25(-0.21%)
Aug 06, 2020 119.25 119.41 119.09 119.15 2,356,437 +0.14(+0.11%)
Aug 05, 2020 119.11 119.14 118.97 119.01 2,497,766 -0.40(-0.33%)
Aug 04, 2020 119.19 119.44 119.15 119.41 3,959,422 +0.41(+0.34%)
Aug 03, 2020 118.89 119.01 118.83 119.00 6,797,512 -0.06(-0.05%)
Jul 31, 2020 118.91 119.15 118.85 119.06 4,166,051 +0.04(+0.03%)
Jul 30, 2020 119.01 119.04 118.94 119.02 29,221,630 +0.16(+0.13%)
Jul 29, 2020 118.72 118.87 118.59 118.87 1,933,058 +0.16(+0.13%)
Jul 28, 2020 118.58 118.74 118.54 118.71 1,929,050 +0.28(+0.24%)
Jul 27, 2020 118.71 118.73 118.40 118.43 2,038,628 -0.18(-0.16%)
Jul 24, 2020 118.58 118.70 118.55 118.61 3,502,135 -0.06(-0.05%)
Jul 23, 2020 118.70 118.72 118.57 118.67 2,069,538 +0.12(+0.10%)
Jul 22, 2020 118.66 118.66 118.51 118.56 2,507,873 +0.04(+0.03%)
Jul 21, 2020 118.44 118.56 118.40 118.52 3,329,761 +0.13(+0.11%)
Jul 20, 2020 118.48 118.50 118.30 118.39 2,780,580 +0.08(+0.07%)
Jul 17, 2020 118.40 118.43 118.26 118.31 2,480,735 -0.03(-0.02%)
Jul 16, 2020 118.44 118.53 118.34 118.34 1,967,007 +0.09(+0.07%)
Jul 15, 2020 118.12 118.37 118.11 118.26 2,150,866 -0.04(-0.03%)
Jul 14, 2020 118.46 118.51 118.28 118.30 1,775,915 -0.01(-0.01%)
Jul 13, 2020 118.00 118.32 117.97 118.31 2,115,518 +0.13(+0.11%)
Jul 10, 2020 118.53 118.57 118.14 118.18 1,999,791 -0.25(-0.21%)
Jul 09, 2020 118.06 118.52 118.05 118.43 2,856,347 +0.48(+0.41%)
Jul 08, 2020 118.01 118.16 117.91 117.95 2,162,560 -0.21(-0.18%)
Jul 07, 2020 117.93 118.23 117.87 118.16 3,012,160 +0.32(+0.27%)
Jul 06, 2020 117.71 117.85 117.60 117.84 2,910,521 -0.17(-0.15%)
Jul 02, 2020 117.74 118.03 117.66 118.01 3,150,014 +0.15(+0.12%)
Jul 01, 2020 117.83 117.95 117.66 117.87 8,680,782 -0.19(-0.16%)
Jun 30, 2020 118.31 118.36 117.97 118.05 4,260,156 -0.21(-0.18%)
Jun 29, 2020 118.11 118.31 118.10 118.27 29,558,270 +0.12(+0.10%)
Jun 26, 2020 117.98 118.25 117.96 118.15 3,524,296 +0.32(+0.27%)
Jun 25, 2020 117.98 118.01 117.80 117.83 1,704,317 +0.02(+0.02%)
Jun 24, 2020 117.49 117.85 117.49 117.81 2,385,371 +0.22(+0.19%)
Jun 23, 2020 117.51 117.63 117.44 117.59 2,075,588 -0.04(-0.03%)
Jun 22, 2020 117.85 117.90 117.56 117.63 2,358,818 -0.11(-0.09%)
Jun 19, 2020 117.43 117.80 117.43 117.73 2,098,948 +0.04(+0.03%)
Jun 18, 2020 117.70 117.75 117.61 117.69 1,749,421 +0.26(+0.22%)
Jun 17, 2020 117.36 117.47 117.18 117.43 2,382,895 +0.18(+0.16%)
Jun 16, 2020 117.06 117.47 116.95 117.25 5,421,838 -0.24(-0.21%)
Jun 15, 2020 117.85 117.93 117.49 117.49 2,743,999 -0.10(-0.08%)
Jun 12, 2020 117.64 117.85 117.53 117.59 3,149,557 -0.26(-0.22%)
Jun 11, 2020 117.87 118.03 117.78 117.85 6,571,101 +0.42(+0.35%)
Jun 10, 2020 116.83 117.43 116.77 117.43 5,104,454 +0.87(+0.75%)
Jun 09, 2020 116.60 116.75 116.48 116.56 3,343,284 +0.42(+0.36%)
Jun 08, 2020 115.92 116.25 115.91 116.14 3,421,878 +0.13(+0.11%)
Jun 05, 2020 115.85 116.06 115.61 116.02 10,954,750 -0.58(-0.50%)
Jun 04, 2020 116.88 116.89 116.54 116.60 4,897,474 -0.46(-0.40%)
Jun 03, 2020 117.37 117.39 116.97 117.06 4,363,332 -0.70(-0.59%)
Jun 02, 2020 117.82 117.92 117.68 117.76 4,864,199 -0.19(-0.16%)
Jun 01, 2020 117.81 117.96 117.68 117.96 8,807,574 -0.05(-0.04%)
May 29, 2020 117.82 118.05 117.70 118.00 3,093,712 +0.38(+0.32%)
May 28, 2020 117.52 117.68 117.45 117.62 4,003,160 -0.11(-0.09%)
May 27, 2020 117.57 117.91 117.56 117.73 2,627,713 +0.10(+0.08%)
May 26, 2020 117.58 117.70 117.47 117.63 3,601,319 -0.31(-0.26%)
May 22, 2020 117.78 117.94 117.76 117.94 1,397,533 +0.22(+0.19%)
May 21, 2020 117.76 117.92 117.67 117.72 2,132,647 +0.08(+0.07%)
May 20, 2020 117.45 117.78 117.36 117.64 2,445,715 +0.03(+0.02%)
May 19, 2020 117.26 117.63 117.26 117.61 2,006,503 +0.33(+0.28%)
May 18, 2020 117.73 117.74 117.15 117.29 3,194,397 -0.73(-0.62%)
May 15, 2020 118.25 118.28 117.92 118.01 1,889,935 -0.08(-0.07%)
May 14, 2020 118.11 118.26 118.04 118.09 2,332,909 +0.18(+0.16%)
May 13, 2020 117.81 118.05 117.72 117.91 2,703,078 +0.24(+0.21%)
May 12, 2020 117.22 117.70 117.20 117.66 4,410,156 +0.39(+0.33%)
May 11, 2020 117.59 117.64 117.17 117.28 4,721,851 -0.33(-0.28%)
May 08, 2020 117.69 118.04 117.52 117.61 3,603,165 -0.39(-0.33%)
May 07, 2020 117.38 118.04 117.34 117.99 3,361,329 +0.72(+0.61%)
May 06, 2020 117.08 117.36 116.95 117.28 3,388,899 -0.44(-0.37%)
May 05, 2020 117.53 117.75 117.45 117.71 3,603,958 -0.09(-0.07%)
May 04, 2020 117.75 117.89 117.62 117.80 3,700,012 +0.02(+0.02%)
May 01, 2020 117.86 117.97 117.64 117.78 8,636,622 +0.16(+0.14%)
Apr 30, 2020 117.97 118.19 117.62 117.62 5,556,614 -0.28(-0.24%)
Apr 29, 2020 117.97 118.14 117.66 117.90 2,689,839 -0.06(-0.05%)
Apr 28, 2020 117.69 118.01 117.68 117.95 2,945,770 +0.51(+0.44%)
Apr 27, 2020 117.79 117.82 117.41 117.44 2,594,571 -0.63(-0.53%)
Apr 24, 2020 117.83 118.08 117.82 118.07 2,455,293 +0.03(+0.02%)
Apr 23, 2020 117.91 118.07 117.80 118.04 2,427,120 +0.08(+0.07%)
Apr 22, 2020 118.06 118.17 117.75 117.97 3,277,845 -0.37(-0.31%)
Apr 21, 2020 118.49 118.60 118.23 118.33 3,400,955 +0.33(+0.28%)
Apr 20, 2020 117.92 118.01 117.74 118.00 4,376,520 +0.31(+0.26%)
Apr 17, 2020 117.91 118.23 117.59 117.69 2,456,845 -0.31(-0.26%)
Apr 16, 2020 118.04 118.18 117.93 118.00 1,967,221 +0.12(+0.11%)
Apr 15, 2020 117.47 117.97 117.43 117.88 3,245,509 +1.04(+0.89%)
Apr 14, 2020 116.81 117.02 116.78 116.83 2,255,190 +0.16(+0.13%)
Apr 13, 2020 116.82 116.98 116.65 116.68 2,175,693 -0.25(-0.21%)
Apr 09, 2020 116.62 117.08 116.52 116.93 4,700,178 +0.25(+0.22%)
Apr 08, 2020 116.58 116.84 116.45 116.68 3,456,157 -0.14(-0.12%)
Apr 07, 2020 116.53 116.86 116.26 116.82 9,662,500 -0.52(-0.44%)
Apr 06, 2020 117.48 117.55 117.24 117.35 4,859,452 -0.53(-0.45%)
Apr 03, 2020 117.97 118.22 117.76 117.88 3,559,787 +0.09(+0.07%)
Apr 02, 2020 118.10 118.15 117.62 117.79 4,954,408 +0.02(+0.02%)
Apr 01, 2020 118.06 118.19 117.67 117.77 9,575,429 +0.48(+0.41%)
Mar 31, 2020 117.27 117.61 117.13 117.29 6,583,395 +0.21(+0.18%)
Mar 30, 2020 117.59 117.88 117.00 117.08 4,815,440 +0.27(+0.23%)
Mar 27, 2020 116.65 117.21 116.52 116.81 5,470,819 +0.86(+0.74%)
Mar 26, 2020 115.78 116.35 115.78 115.95 3,505,284 +0.28(+0.24%)
Mar 25, 2020 115.63 116.12 115.29 115.67 5,724,824 +0.07(+0.06%)
Mar 24, 2020 115.40 115.84 115.15 115.60 5,422,333 -0.79(-0.68%)
Mar 23, 2020 115.33 116.89 115.33 116.40 12,671,387 +1.36(+1.18%)
Mar 20, 2020 113.59 115.75 113.36 115.03 9,986,009 +2.86(+2.55%)
Mar 19, 2020 112.14 113.58 111.92 112.18 6,942,173 +0.37(+0.33%)
Mar 18, 2020 112.58 113.74 111.36 111.81 13,729,410 -1.57(-1.39%)
Mar 17, 2020 115.78 116.14 113.37 113.38 5,882,999 +0.08(+0.07%)
Mar 16, 2020 115.89 116.52 113.31 113.31 7,220,569 +0.00(+0.00%)
Mar 13, 2020 113.74 114.88 112.98 113.31 9,007,904 -0.74(-0.65%)
Mar 12, 2020 116.01 116.61 110.46 114.05 11,052,360 +0.06(+0.05%)
Mar 11, 2020 116.13 116.44 113.55 113.99 13,791,769 -1.15(-1.00%)
Mar 10, 2020 116.72 117.56 115.14 115.14 15,610,908 -2.15(-1.84%)
Mar 09, 2020 118.76 119.16 117.27 117.29 25,674,936 +1.04(+0.90%)
Mar 06, 2020 116.81 117.13 115.95 116.25 12,029,320 +1.17(+1.01%)
Mar 05, 2020 114.90 115.21 114.82 115.08 5,463,480 +1.01(+0.89%)
Mar 04, 2020 114.48 114.81 113.98 114.07 7,899,261 -0.25(-0.22%)
Mar 03, 2020 113.12 115.18 113.00 114.32 11,871,427 +1.31(+1.16%)
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.