Skip to main content

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

98.66 -0.30 (-0.30%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 95.91 96.33 95.83 96.10 5,758,571 +0.73(+0.77%)
Jun 29, 2022 94.77 95.37 94.68 95.37 3,789,298 +0.76(+0.80%)
Jun 28, 2022 94.38 94.63 94.24 94.61 4,006,114 +0.12(+0.13%)
Jun 27, 2022 94.47 94.90 94.36 94.48 5,790,368 -0.54(-0.56%)
Jun 24, 2022 95.24 95.59 94.94 95.02 5,457,820 -0.34(-0.35%)
Jun 23, 2022 95.40 95.98 95.25 95.36 9,843,827 +0.54(+0.56%)
Jun 22, 2022 94.73 94.99 94.61 94.82 10,114,991 +1.18(+1.26%)
Jun 21, 2022 93.62 93.89 93.52 93.64 11,009,417 -0.49(-0.52%)
Jun 17, 2022 94.18 94.37 93.52 94.13 7,495,830 +0.03(+0.03%)
Jun 16, 2022 92.58 94.15 92.46 94.10 9,760,383 +0.61(+0.65%)
Jun 15, 2022 92.95 93.53 92.44 93.49 10,917,973 +1.29(+1.40%)
Jun 14, 2022 93.15 93.28 92.05 92.20 8,334,680 -0.74(-0.80%)
Jun 13, 2022 93.62 93.75 92.45 92.94 9,794,386 -1.68(-1.78%)
Jun 10, 2022 95.08 95.17 94.50 94.62 4,730,076 -0.94(-0.98%)
Jun 09, 2022 95.53 95.76 95.36 95.56 4,448,177 -0.08(-0.09%)
Jun 08, 2022 95.83 95.98 95.63 95.65 3,106,153 -0.36(-0.37%)
Jun 07, 2022 95.87 96.22 95.85 96.01 3,438,376 +0.39(+0.40%)
Jun 06, 2022 96.11 96.20 95.56 95.62 5,110,332 -0.72(-0.75%)
Jun 03, 2022 96.16 96.43 96.13 96.34 2,861,176 -0.19(-0.19%)
Jun 02, 2022 96.67 96.68 96.30 96.53 3,208,759 +0.14(+0.15%)
Jun 01, 2022 97.00 97.10 96.21 96.39 5,914,427 -0.55(-0.56%)
May 31, 2022 97.21 97.23 96.78 96.94 7,219,193 -1.02(-1.04%)
May 27, 2022 98.00 98.13 97.78 97.96 2,673,419 +0.14(+0.14%)
May 26, 2022 97.92 97.96 97.46 97.82 3,707,961 -0.05(-0.05%)
May 25, 2022 98.02 98.02 97.64 97.87 4,555,973 +0.20(+0.20%)
May 24, 2022 97.33 98.02 97.30 97.67 7,233,543 +0.84(+0.86%)
May 23, 2022 97.17 97.36 96.82 96.83 6,097,307 -0.59(-0.61%)
May 20, 2022 96.92 97.57 96.89 97.42 6,297,852 +0.45(+0.46%)
May 19, 2022 97.48 97.51 96.90 96.97 5,475,955 +0.35(+0.36%)
May 18, 2022 95.94 96.73 95.88 96.63 4,759,598 +0.68(+0.71%)
May 17, 2022 96.03 96.31 95.91 95.94 4,569,232 -0.73(-0.76%)
May 16, 2022 96.62 96.94 96.51 96.67 3,533,932 +0.40(+0.42%)
May 13, 2022 96.51 96.58 96.22 96.27 6,413,164 -0.51(-0.52%)
May 12, 2022 96.75 97.17 96.64 96.78 8,667,934 +0.32(+0.33%)
May 11, 2022 95.63 96.50 95.50 96.46 7,639,971 +0.59(+0.62%)
May 10, 2022 95.99 96.24 95.81 95.87 8,585,012 +0.32(+0.33%)
May 09, 2022 94.89 95.59 94.84 95.55 7,793,363 +0.70(+0.74%)
May 06, 2022 94.90 95.33 94.75 94.84 13,364,163 -0.54(-0.57%)
May 05, 2022 95.59 95.73 94.90 95.39 12,444,249 -0.97(-1.00%)
May 04, 2022 95.70 96.43 95.52 96.35 12,720,635 +0.62(+0.65%)
May 03, 2022 96.19 96.26 95.71 95.74 8,664,370 +0.11(+0.12%)
May 02, 2022 95.84 95.90 95.53 95.62 12,072,882 -0.72(-0.74%)
Apr 29, 2022 96.14 96.72 96.10 96.34 10,684,883 -0.52(-0.53%)
Apr 28, 2022 96.67 96.88 96.48 96.86 7,409,892 -0.14(-0.14%)
Apr 27, 2022 97.48 97.57 96.95 97.00 8,440,038 -0.54(-0.56%)
Apr 26, 2022 97.55 97.71 97.23 97.54 10,218,375 +0.65(+0.67%)
Apr 25, 2022 97.03 97.43 96.84 96.89 9,196,094 +0.62(+0.64%)
Apr 22, 2022 95.98 96.54 95.94 96.28 5,817,722 +0.05(+0.05%)
Apr 21, 2022 96.49 96.50 95.83 96.23 9,751,047 -0.53(-0.55%)
Apr 20, 2022 96.41 96.91 96.29 96.76 7,981,662 +0.75(+0.78%)
Apr 19, 2022 96.28 96.45 95.95 96.01 7,475,314 -0.64(-0.66%)
Apr 18, 2022 97.02 97.03 96.62 96.65 4,899,861 -0.28(-0.29%)
Apr 14, 2022 97.67 97.71 96.82 96.93 6,572,559 -0.88(-0.90%)
Apr 13, 2022 97.87 98.31 97.75 97.81 6,772,228 +0.22(+0.22%)
Apr 12, 2022 97.63 98.00 97.48 97.60 13,030,982 +0.47(+0.48%)
Apr 11, 2022 97.25 97.36 97.01 97.13 7,850,309 -0.47(-0.48%)
Apr 08, 2022 97.53 97.85 97.45 97.60 8,635,212 -0.50(-0.51%)
Apr 07, 2022 98.09 98.36 97.89 98.09 5,889,563 -0.24(-0.25%)
Apr 06, 2022 98.06 98.69 98.06 98.34 9,662,356 -0.35(-0.35%)
Apr 05, 2022 99.58 99.60 98.58 98.68 10,324,763 -1.19(-1.19%)
Apr 04, 2022 100.04 100.06 99.69 99.87 7,867,154 -0.07(-0.07%)
Apr 01, 2022 99.62 100.28 99.52 99.94 10,924,485 -0.65(-0.65%)
Mar 31, 2022 100.56 100.73 100.41 100.59 9,772,754 +0.19(+0.19%)
Mar 30, 2022 99.81 100.44 99.74 100.41 6,870,489 +0.39(+0.39%)
Mar 29, 2022 99.76 100.14 99.55 100.01 8,055,316 +0.50(+0.50%)
Mar 28, 2022 99.45 99.87 99.33 99.52 13,737,433 +0.22(+0.23%)
Mar 25, 2022 99.86 99.87 99.19 99.29 9,674,609 -1.03(-1.03%)
Mar 24, 2022 100.30 100.62 100.26 100.32 11,871,985 -0.56(-0.56%)
Mar 23, 2022 100.45 100.88 100.24 100.88 11,989,799 +0.67(+0.67%)
Mar 22, 2022 100.34 100.38 100.13 100.21 8,237,579 -0.55(-0.55%)
Mar 21, 2022 101.35 101.51 100.69 100.76 11,755,747 -1.33(-1.30%)
Mar 18, 2022 101.96 102.23 101.96 102.09 8,022,451 +0.30(+0.29%)
Mar 17, 2022 102.05 102.25 101.61 101.79 7,709,147 -0.20(-0.19%)
Mar 16, 2022 102.03 102.14 101.32 101.99 13,725,480 -0.14(-0.14%)
Mar 15, 2022 102.72 102.78 102.05 102.13 9,929,709 -0.05(-0.05%)
Mar 14, 2022 102.65 102.72 102.18 102.18 9,211,774 -1.31(-1.27%)
Mar 11, 2022 103.40 103.62 103.29 103.49 5,948,144 -0.03(-0.03%)
Mar 10, 2022 103.64 103.74 103.30 103.52 11,858,795 -0.48(-0.46%)
Mar 09, 2022 104.21 104.30 103.88 103.99 8,472,717 -0.65(-0.62%)
Mar 08, 2022 104.71 104.90 104.50 104.64 11,558,890 -0.68(-0.65%)
Mar 07, 2022 105.27 105.84 105.25 105.32 14,565,067 -0.45(-0.42%)
Mar 04, 2022 105.66 106.05 105.55 105.77 21,476,340 +1.04(+0.99%)
Mar 03, 2022 104.53 104.93 104.36 104.73 13,084,532 +0.45(+0.43%)
Mar 02, 2022 105.27 105.36 104.26 104.28 13,144,811 -1.59(-1.50%)
Mar 01, 2022 105.40 106.22 105.35 105.87 36,284,548 +1.02(+0.97%)
Feb 28, 2022 104.39 104.87 104.35 104.85 13,142,736 +1.18(+1.14%)
Feb 25, 2022 103.54 103.69 103.32 103.67 8,663,956 -0.03(-0.03%)
Feb 24, 2022 104.29 104.31 103.55 103.70 20,490,298 +0.24(+0.23%)
Feb 23, 2022 103.62 103.71 103.35 103.46 8,492,310 -0.54(-0.52%)
Feb 22, 2022 103.78 104.01 103.66 104.00 8,974,237 -0.01(-0.01%)
Feb 18, 2022 104.01 0 +0.34(+0.32%)
Feb 17, 2022 103.36 103.71 103.36 103.67 9,355,366 +0.55(+0.54%)
Feb 16, 2022 103.17 103.19 102.81 103.12 9,631,734 +0.22(+0.21%)
Feb 15, 2022 102.92 103.09 102.83 102.91 9,078,987 -0.31(-0.30%)
Feb 14, 2022 103.38 103.65 103.07 103.22 11,858,410 -0.72(-0.69%)
Feb 11, 2022 103.31 104.02 102.80 103.94 19,585,126 +1.07(+1.04%)
Feb 10, 2022 103.44 103.51 102.83 102.87 17,785,874 -0.95(-0.92%)
Feb 09, 2022 103.93 104.15 103.79 103.82 10,814,372 +0.14(+0.14%)
Feb 08, 2022 103.74 103.80 103.63 103.68 8,673,776 -0.34(-0.32%)
Feb 07, 2022 104.02 104.13 103.89 104.02 11,008,333 +0.03(+0.03%)
Feb 04, 2022 104.20 104.23 103.89 103.99 9,213,818 -0.80(-0.77%)
Feb 03, 2022 104.78 104.89 104.80 8,589,084 -0.45(-0.43%)
Feb 02, 2022 105.11 105.50 105.11 105.25 6,412,780 +0.22(+0.20%)
Feb 01, 2022 105.21 105.25 104.87 105.03 22,817,828 -0.14(-0.14%)
Jan 28, 2022 104.78 105.26 104.75 105.17 7,185,734 +0.24(+0.23%)
Jan 27, 2022 104.74 105.12 104.72 104.93 12,426,079 +0.44(+0.42%)
Jan 26, 2022 105.26 105.35 104.49 104.49 13,587,639 -0.75(-0.71%)
Jan 25, 2022 105.47 105.65 105.17 105.24 14,485,991 -0.14(-0.13%)
Jan 24, 2022 105.80 105.84 105.36 105.38 23,951,462 -0.09(-0.09%)
Jan 21, 2022 105.45 105.62 105.25 105.47 14,182,106 +0.61(+0.58%)
Jan 20, 2022 104.81 104.86 104.67 104.86 8,882,088 +0.23(+0.22%)
Jan 19, 2022 104.56 104.84 104.49 104.64 11,077,814 +0.25(+0.24%)
Jan 18, 2022 104.73 104.82 104.35 104.39 12,409,691 -0.79(-0.75%)
Jan 14, 2022 105.18 0 -0.73(-0.69%)
Jan 13, 2022 105.64 105.95 105.55 105.91 9,024,139 +0.34(+0.32%)
Jan 12, 2022 105.73 105.97 105.56 105.57 8,558,978 +0.02(+0.02%)
Jan 11, 2022 105.26 105.56 105.16 105.56 8,655,338 +0.25(+0.24%)
Jan 10, 2022 105.06 105.34 104.99 105.30 9,023,751 -0.03(-0.03%)
Jan 07, 2022 105.54 105.57 105.08 105.33 14,255,027 -0.34(-0.33%)
Jan 06, 2022 105.69 105.77 105.56 105.68 11,728,191 -0.26(-0.25%)
Jan 05, 2022 106.41 106.42 105.86 105.94 14,680,449 -0.45(-0.42%)
Jan 04, 2022 106.20 106.41 106.12 106.39 17,031,108 -0.06(-0.05%)
Jan 03, 2022 106.44 107.47 106.44 106.44 35,138,004 -1.00(-0.93%)
Dec 31, 2021 107.59 107.73 107.44 107.44 8,118,012 -0.12(-0.11%)
Dec 30, 2021 107.42 107.57 107.25 107.56 11,019,726 +0.35(+0.33%)
Dec 29, 2021 107.41 107.51 107.13 107.21 12,715,535 -0.55(-0.51%)
Dec 28, 2021 107.96 107.98 107.70 107.76 8,899,392 -0.02(-0.02%)
Dec 27, 2021 107.70 107.83 107.68 107.78 3,716,050 +0.04(+0.04%)
Dec 23, 2021 107.89 107.90 107.61 107.74 7,716,864 -0.22(-0.21%)
Dec 22, 2021 108.03 108.04 107.75 107.97 5,926,120 +0.10(+0.09%)
Dec 21, 2021 107.90 107.95 107.66 107.86 8,212,509 -0.43(-0.40%)
Dec 20, 2021 108.56 108.70 108.26 108.29 14,740,857 -0.09(-0.09%)
Dec 17, 2021 108.49 108.69 108.32 108.39 8,491,105 +0.24(+0.22%)
Dec 16, 2021 107.98 108.29 107.96 108.14 9,724,074 +0.31(+0.29%)
Dec 15, 2021 107.73 108.03 107.61 107.83 9,029,143 -0.16(-0.15%)
Dec 14, 2021 107.95 108.09 107.75 107.99 5,086,392 -0.19(-0.17%)
Dec 13, 2021 107.93 108.26 107.91 108.17 6,113,997 +0.51(+0.48%)
Dec 10, 2021 107.75 107.95 107.61 107.66 5,411,856 +0.08(+0.07%)
Dec 09, 2021 107.58 107.75 107.44 107.59 9,854,413 +0.27(+0.25%)
Dec 08, 2021 107.50 107.53 107.17 107.32 11,920,384 -0.34(-0.32%)
Dec 07, 2021 107.77 108.00 107.58 107.66 8,226,063 -0.41(-0.38%)
Dec 06, 2021 108.45 108.54 107.95 108.07 10,567,148 -0.54(-0.50%)
Dec 03, 2021 107.80 108.86 107.71 108.61 21,202,558 +0.64(+0.59%)
Dec 02, 2021 108.18 108.23 107.73 107.98 12,265,016 -0.11(-0.10%)
Dec 01, 2021 107.62 108.21 107.49 108.09 26,774,096 +0.08(+0.08%)
Nov 30, 2021 108.03 108.33 108.01 108.01 20,817,518 +0.64(+0.60%)
Nov 29, 2021 106.97 107.44 106.94 107.36 14,911,551 -0.24(-0.22%)
Nov 26, 2021 107.24 107.63 107.19 107.61 14,879,730 +1.37(+1.29%)
Nov 24, 2021 105.93 106.25 105.86 106.24 8,923,324 +0.33(+0.31%)
Nov 23, 2021 106.16 106.22 105.91 105.91 12,376,454 -0.44(-0.41%)
Nov 22, 2021 106.64 106.73 106.28 106.35 11,660,795 -0.78(-0.73%)
Nov 19, 2021 107.19 107.36 107.07 107.13 11,505,932 +0.29(+0.27%)
Nov 18, 2021 106.62 106.84 106.60 106.84 10,918,000 +0.06(+0.06%)
Nov 17, 2021 106.39 106.79 106.38 106.78 10,728,048 +0.38(+0.36%)
Nov 16, 2021 106.50 106.70 106.38 106.39 7,027,137 -0.09(-0.09%)
Nov 15, 2021 106.84 106.87 106.45 106.49 8,600,049 -0.42(-0.39%)
Nov 12, 2021 107.08 107.21 106.81 106.91 11,379,098 +0.22(+0.21%)
Nov 11, 2021 107.03 107.08 106.68 106.68 4,016,289 -0.34(-0.32%)
Nov 10, 2021 107.77 107.03 20,826,420 -0.92(-0.86%)
Nov 09, 2021 107.91 108.18 107.87 107.95 13,236,051 +0.49(+0.46%)
Nov 08, 2021 107.75 107.75 107.41 107.46 7,938,458 -0.47(-0.43%)
Nov 05, 2021 107.57 108.02 107.47 107.92 13,889,708 +0.59(+0.55%)
Nov 04, 2021 106.94 107.42 106.94 107.34 13,579,111 +0.58(+0.54%)
Nov 03, 2021 107.11 107.15 106.58 106.76 18,259,718 -0.34(-0.31%)
Nov 02, 2021 106.95 107.22 106.94 107.09 13,070,542 +0.26(+0.24%)
Nov 01, 2021 106.53 106.92 106.53 106.83 15,523,523 -0.01(-0.01%)
Oct 29, 2021 106.51 107.06 106.43 106.84 12,074,742 +0.05(+0.05%)
Oct 28, 2021 106.96 107.10 106.68 106.79 10,665,139 -0.29(-0.27%)
Oct 27, 2021 106.85 107.24 106.55 107.07 17,316,860 +0.60(+0.56%)
Oct 26, 2021 106.37 106.48 6,011,531 +0.13(+0.12%)
Oct 25, 2021 106.24 106.35 5,187,457 +0.12(+0.11%)
Oct 22, 2021 106.05 106.30 105.95 106.23 10,948,455 +0.28(+0.26%)
Oct 21, 2021 106.16 106.21 105.91 105.95 7,621,969 -0.28(-0.26%)
Oct 20, 2021 106.27 106.45 106.20 106.23 6,684,157 -0.05(-0.04%)
Oct 19, 2021 106.51 106.55 106.25 106.27 7,987,937 -0.38(-0.36%)
Oct 18, 2021 106.49 106.74 106.32 106.66 9,337,724 -0.15(-0.14%)
Oct 15, 2021 106.94 106.97 106.75 106.80 9,323,155 -0.53(-0.49%)
Oct 14, 2021 107.20 107.38 107.09 107.33 10,212,009 +0.25(+0.23%)
Oct 13, 2021 106.94 107.23 106.89 107.08 12,512,541 +0.20(+0.19%)
Oct 12, 2021 106.58 106.92 106.52 106.88 8,518,997 +0.48(+0.46%)
Oct 11, 2021 106.47 106.55 106.38 106.39 2,426,121 -0.26(-0.24%)
Oct 08, 2021 106.83 106.83 106.53 106.66 10,144,377 -0.25(-0.24%)
Oct 07, 2021 107.07 107.10 106.88 106.91 8,755,074 -0.41(-0.38%)
Oct 06, 2021 107.33 107.43 107.23 107.32 8,018,351 +0.03(+0.03%)
Oct 05, 2021 107.46 107.48 107.18 107.29 7,361,484 -0.33(-0.31%)
Oct 04, 2021 107.57 107.81 107.43 107.62 8,252,557 -0.13(-0.12%)
Oct 01, 2021 107.52 107.80 107.43 107.75 21,275,700 +0.44(+0.41%)
Sep 30, 2021 107.08 107.35 107.04 107.32 7,846,120 +0.13(+0.12%)
Sep 29, 2021 107.30 107.44 106.99 107.19 8,979,921 +0.11(+0.10%)
Sep 28, 2021 107.09 107.31 106.86 107.08 11,053,612 -0.41(-0.38%)
Sep 27, 2021 107.48 107.67 107.46 107.48 7,238,606 -0.29(-0.27%)
Sep 24, 2021 107.95 107.96 107.71 107.77 11,303,323 -0.33(-0.30%)
Sep 23, 2021 108.58 108.61 108.10 108.10 11,434,442 -0.99(-0.90%)
Sep 22, 2021 108.98 109.18 108.78 109.09 11,774,043 +0.10(+0.09%)
Sep 21, 2021 109.08 109.11 108.92 108.98 5,226,443 -0.07(-0.06%)
Sep 20, 2021 108.89 109.17 108.81 109.05 9,428,327 +0.55(+0.51%)
Sep 17, 2021 108.55 108.57 108.40 108.50 8,172,293 -0.32(-0.29%)
Sep 16, 2021 108.78 108.98 108.68 108.82 6,101,191 -0.34(-0.32%)
Sep 15, 2021 109.28 109.30 108.98 109.16 5,485,158 -0.19(-0.17%)
Sep 14, 2021 109.12 109.46 109.07 109.35 7,505,878 +0.41(+0.38%)
Sep 13, 2021 108.91 109.03 108.89 108.94 4,583,746 +0.12(+0.11%)
Sep 10, 2021 108.91 109.00 108.70 108.82 8,747,119 -0.34(-0.31%)
Sep 09, 2021 108.89 109.27 108.80 109.15 7,525,743 +0.31(+0.28%)
Sep 08, 2021 108.69 108.92 108.63 108.84 6,491,482 +0.30(+0.27%)
Sep 07, 2021 108.59 108.68 108.45 108.55 7,621,331 -0.43(-0.39%)
Sep 03, 2021 108.98 109.02 108.86 108.97 5,356,269 -0.26(-0.24%)
Sep 02, 2021 109.23 109.24 109.11 109.24 3,195,459 +0.13(+0.12%)
Sep 01, 2021 109.21 109.25 109.01 109.11 15,973,865 +0.05(+0.04%)
Aug 31, 2021 109.21 109.36 109.01 109.06 7,970,180 -0.20(-0.19%)
Aug 30, 2021 109.03 109.27 109.00 109.26 7,033,146 +0.22(+0.20%)
Aug 27, 2021 108.70 109.05 108.56 109.04 6,837,680 +0.34(+0.32%)
Aug 26, 2021 108.64 108.74 108.52 108.70 7,360,107 +0.00(+0.00%)
Aug 25, 2021 109.09 109.12 108.64 108.70 6,311,600 -0.43(-0.39%)
Aug 24, 2021 109.28 109.38 109.09 109.12 3,921,102 -0.30(-0.27%)
Aug 23, 2021 109.37 109.44 109.27 109.42 4,252,932 +0.03(+0.03%)
Aug 20, 2021 109.50 109.56 109.28 109.39 6,995,054 -0.10(-0.09%)
Aug 19, 2021 109.49 109.57 109.39 109.50 6,707,030 +0.24(+0.22%)
Aug 18, 2021 109.26 109.36 109.02 109.25 7,548,367 -0.06(-0.05%)
Aug 17, 2021 109.35 109.55 109.29 109.31 8,364,548 -0.06(-0.05%)
Aug 16, 2021 109.41 109.66 109.37 109.37 7,443,390 +0.24(+0.22%)
Aug 13, 2021 108.67 109.12 108.65 109.12 7,409,406 +0.62(+0.58%)
Aug 12, 2021 108.50 108.62 108.37 108.50 7,447,819 -0.11(-0.10%)
Aug 11, 2021 108.56 108.89 108.38 108.61 7,793,811 +0.12(+0.11%)
Aug 10, 2021 108.78 108.79 108.48 108.49 7,727,373 -0.20(-0.19%)
Aug 09, 2021 109.09 109.19 108.70 108.70 11,648,973 -0.22(-0.20%)
Aug 06, 2021 109.03 109.13 108.90 108.92 8,388,300 -0.65(-0.59%)
Aug 05, 2021 109.74 109.79 109.50 109.57 5,549,102 -0.40(-0.36%)
Aug 04, 2021 110.32 110.42 109.63 109.97 8,106,230 -0.03(-0.03%)
Aug 03, 2021 110.00 110.17 109.94 110.00 7,120,234 +0.03(+0.03%)
Aug 02, 2021 109.66 110.19 109.56 109.97 24,532,652 +0.48(+0.44%)
Jul 30, 2021 109.37 109.56 109.36 109.49 6,081,017 +0.31(+0.28%)
Jul 29, 2021 109.12 109.32 109.09 109.18 6,669,555 -0.33(-0.31%)
Jul 28, 2021 109.22 109.53 109.07 109.52 12,399,318 +0.09(+0.08%)
Jul 27, 2021 109.41 109.49 109.30 109.42 9,268,394 +0.47(+0.43%)
Jul 26, 2021 109.20 109.22 108.94 108.96 6,643,910 -0.08(-0.07%)
Jul 23, 2021 108.81 109.06 108.80 109.03 7,315,431 -0.17(-0.15%)
Jul 22, 2021 108.95 109.42 108.94 109.20 6,841,223 +0.25(+0.23%)
Jul 21, 2021 109.14 109.21 108.85 108.95 7,996,659 -0.63(-0.58%)
Jul 20, 2021 110.20 110.24 109.49 109.58 9,384,287 -0.14(-0.13%)
Jul 19, 2021 109.52 109.86 109.46 109.72 22,100,526 +0.93(+0.85%)
Jul 16, 2021 108.52 108.81 108.51 108.79 3,846,962 -0.02(-0.02%)
Jul 15, 2021 108.64 108.87 108.39 108.81 6,132,837 +0.46(+0.42%)
Jul 14, 2021 108.19 108.38 108.09 108.36 6,481,768 +0.46(+0.43%)
Jul 13, 2021 108.28 108.39 107.80 107.89 7,503,005 -0.33(-0.31%)
Jul 12, 2021 108.37 108.42 108.14 108.22 4,158,055 -0.06(-0.05%)
Jul 09, 2021 108.38 108.40 108.27 108.28 5,946,423 -0.55(-0.50%)
Jul 08, 2021 108.76 109.01 108.66 108.83 7,921,103 +0.28(+0.26%)
Jul 07, 2021 108.44 108.75 108.34 108.55 8,016,211 +0.32(+0.29%)
Jul 06, 2021 107.80 108.31 107.79 108.23 9,778,086 +0.57(+0.53%)
Jul 02, 2021 107.41 107.67 107.38 107.67 5,452,653 +0.39(+0.36%)
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.