Skip to main content

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

98.53 -0.43 (-0.43%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 90.92 91.36 90.80 91.34 4,917,160 +0.14(+0.16%)
Feb 27, 2023 91.24 91.34 91.04 91.19 3,872,113 +0.28(+0.30%)
Feb 24, 2023 90.89 91.04 90.72 90.92 11,278,277 -0.55(-0.60%)
Feb 23, 2023 91.14 91.56 91.10 91.47 7,401,764 +0.35(+0.39%)
Feb 22, 2023 91.22 91.38 91.07 91.12 31,596,356 +0.16(+0.18%)
Feb 21, 2023 91.33 91.40 90.93 90.95 11,933,021 -1.00(-1.09%)
Feb 17, 2023 91.50 91.98 91.47 91.96 4,760,472 +0.26(+0.28%)
Feb 16, 2023 91.78 91.97 91.61 91.70 32,237,704 -0.31(-0.33%)
Feb 15, 2023 92.12 92.32 91.88 92.00 5,205,180 -0.28(-0.30%)
Feb 14, 2023 92.41 92.63 92.03 92.28 7,479,143 -0.42(-0.45%)
Feb 13, 2023 92.49 92.75 92.47 92.70 18,098,290 +0.22(+0.24%)
Feb 10, 2023 92.85 92.88 92.41 92.48 5,546,333 -0.45(-0.48%)
Feb 09, 2023 93.59 93.61 92.82 92.93 7,776,686 -0.42(-0.45%)
Feb 08, 2023 93.10 93.36 92.90 93.35 6,434,937 +0.34(+0.37%)
Feb 07, 2023 93.14 93.60 92.96 93.00 5,952,628 -0.23(-0.25%)
Feb 06, 2023 93.38 93.51 93.19 93.23 5,766,888 -0.81(-0.86%)
Feb 03, 2023 94.24 94.43 93.92 94.04 5,522,158 -1.02(-1.07%)
Feb 02, 2023 95.40 95.58 95.04 95.06 6,105,071 -0.04(-0.04%)
Feb 01, 2023 94.62 95.16 94.26 95.10 21,147,988 +0.68(+0.72%)
Jan 31, 2023 94.38 94.46 93.98 94.42 5,102,623 +0.48(+0.51%)
Jan 30, 2023 93.98 94.18 93.90 93.95 2,715,617 -0.30(-0.31%)
Jan 27, 2023 94.03 95.06 94.00 94.24 6,641,016 -0.14(-0.15%)
Jan 26, 2023 94.55 94.72 94.25 94.39 3,021,112 -0.34(-0.36%)
Jan 25, 2023 94.69 94.92 94.42 94.73 3,072,028 +0.10(+0.11%)
Jan 24, 2023 94.20 94.64 93.89 94.62 3,719,759 +0.54(+0.58%)
Jan 23, 2023 94.07 94.36 94.04 94.08 4,554,671 -0.30(-0.32%)
Jan 20, 2023 94.53 94.65 94.28 94.39 9,269,898 -0.63(-0.66%)
Jan 19, 2023 95.00 95.15 94.82 95.01 4,485,529 -0.18(-0.19%)
Jan 18, 2023 95.05 95.23 94.75 95.19 8,328,133 +1.28(+1.36%)
Jan 17, 2023 93.90 94.25 93.88 93.92 3,896,963 -0.29(-0.31%)
Jan 13, 2023 94.47 94.70 94.09 94.21 5,856,242 -0.50(-0.53%)
Jan 12, 2023 94.19 94.72 93.73 94.72 6,060,385 +0.84(+0.89%)
Jan 11, 2023 93.56 93.90 93.50 93.88 7,479,208 +0.60(+0.64%)
Jan 10, 2023 93.48 93.59 93.11 93.28 4,231,063 -0.59(-0.63%)
Jan 09, 2023 93.52 94.04 93.46 93.87 5,239,824 +0.24(+0.25%)
Jan 06, 2023 92.48 93.68 92.40 93.63 7,152,915 +1.19(+1.29%)
Jan 05, 2023 92.03 92.53 91.91 92.44 3,338,977 -0.13(-0.14%)
Jan 04, 2023 92.64 92.72 92.31 92.58 8,195,473 +0.70(+0.77%)
Jan 03, 2023 92.23 92.32 91.69 91.87 7,153,475 +0.71(+0.78%)
Dec 30, 2022 91.24 91.63 91.00 91.16 5,299,432 -0.38(-0.42%)
Dec 29, 2022 91.34 91.62 91.29 91.54 4,225,641 +0.45(+0.49%)
Dec 28, 2022 91.44 91.52 91.07 91.09 3,321,551 -0.22(-0.24%)
Dec 27, 2022 91.58 91.76 91.27 91.31 5,023,130 -0.77(-0.84%)
Dec 23, 2022 92.06 92.27 92.03 92.08 3,325,348 -0.42(-0.45%)
Dec 22, 2022 92.55 92.78 92.45 92.50 2,251,758 -0.03(-0.03%)
Dec 21, 2022 92.80 92.83 92.40 92.53 4,630,038 +0.11(+0.12%)
Dec 20, 2022 92.40 92.62 92.31 92.42 4,412,679 -0.68(-0.73%)
Dec 19, 2022 93.32 93.33 93.02 93.09 4,151,339 -0.76(-0.81%)
Dec 16, 2022 93.43 94.02 93.34 93.85 4,657,534 -0.24(-0.25%)
Dec 15, 2022 94.04 94.23 93.80 94.09 4,564,393 +0.18(+0.19%)
Dec 14, 2022 93.71 94.03 93.29 93.91 6,877,715 +0.26(+0.27%)
Dec 13, 2022 94.17 94.29 93.56 93.65 8,270,911 +0.84(+0.90%)
Dec 12, 2022 93.38 93.46 92.70 92.82 5,465,969 -0.13(-0.14%)
Dec 09, 2022 93.37 93.44 92.95 92.95 4,572,169 -0.69(-0.74%)
Dec 08, 2022 93.68 93.92 93.52 93.64 5,606,355 -0.53(-0.56%)
Dec 07, 2022 93.74 94.28 93.70 94.17 5,670,205 +0.82(+0.88%)
Dec 06, 2022 93.02 93.48 92.94 93.36 6,075,867 +0.57(+0.61%)
Dec 05, 2022 93.18 93.21 92.74 92.79 6,627,791 -0.95(-1.01%)
Dec 02, 2022 93.01 93.75 92.72 93.74 6,088,837 +0.19(+0.20%)
Dec 01, 2022 92.71 93.57 92.68 93.55 18,558,786 +1.01(+1.09%)
Nov 30, 2022 91.55 92.54 91.39 92.54 7,517,884 +0.82(+0.90%)
Nov 29, 2022 91.73 92.03 91.68 91.71 3,540,598 -0.39(-0.42%)
Nov 28, 2022 92.17 92.29 91.97 92.10 4,449,673 +0.04(+0.04%)
Nov 25, 2022 91.83 92.07 91.81 92.06 1,419,184 -0.03(-0.03%)
Nov 23, 2022 91.72 92.13 91.63 92.09 5,523,679 +0.49(+0.54%)
Nov 22, 2022 91.46 91.69 91.37 91.60 5,835,462 +0.52(+0.57%)
Nov 21, 2022 91.52 91.58 91.05 91.08 4,723,217 -0.06(-0.06%)
Nov 18, 2022 91.46 91.57 91.11 91.13 3,272,171 -0.32(-0.35%)
Nov 17, 2022 91.51 91.61 91.26 91.46 6,315,819 -0.63(-0.68%)
Nov 16, 2022 91.83 92.17 91.62 92.08 6,476,738 +0.67(+0.74%)
Nov 15, 2022 91.18 91.47 90.95 91.41 7,213,921 +0.67(+0.74%)
Nov 14, 2022 90.86 90.86 90.56 90.73 4,537,793 -0.22(-0.24%)
Nov 11, 2022 90.73 91.07 90.68 90.95 2,995,984 -0.19(-0.21%)
Nov 10, 2022 90.47 91.18 90.47 91.14 10,135,087 +2.00(+2.24%)
Nov 09, 2022 88.74 89.20 88.68 89.14 3,860,055 +0.30(+0.34%)
Nov 08, 2022 88.50 89.00 88.47 88.84 4,935,791 +0.59(+0.67%)
Nov 07, 2022 88.68 88.73 88.23 88.25 4,524,595 -0.31(-0.35%)
Nov 04, 2022 88.77 89.07 88.55 88.56 5,576,851 -0.19(-0.21%)
Nov 03, 2022 88.35 88.92 88.34 88.75 8,864,427 -0.39(-0.44%)
Nov 02, 2022 89.41 89.94 88.91 89.14 7,998,600 -0.15(-0.17%)
Nov 01, 2022 90.02 90.05 89.14 89.29 6,399,214 -0.02(-0.02%)
Oct 31, 2022 89.33 89.45 88.93 89.31 4,848,838 -0.41(-0.45%)
Oct 28, 2022 89.60 90.05 89.47 89.72 5,983,100 -0.46(-0.51%)
Oct 27, 2022 89.83 90.31 89.56 90.18 7,651,159 +0.63(+0.71%)
Oct 26, 2022 89.31 89.70 89.30 89.55 7,074,911 +0.45(+0.51%)
Oct 25, 2022 88.96 89.34 88.88 89.09 6,661,213 +1.10(+1.25%)
Oct 24, 2022 88.08 88.38 87.68 88.00 6,565,487 -0.11(-0.13%)
Oct 21, 2022 87.60 88.28 87.48 88.11 7,958,616 +0.20(+0.23%)
Oct 20, 2022 88.36 88.59 87.84 87.91 6,066,105 -0.66(-0.75%)
Oct 19, 2022 88.81 88.99 88.51 88.57 6,090,814 -0.94(-1.05%)
Oct 18, 2022 89.52 89.68 88.99 89.51 4,235,509 +0.23(+0.25%)
Oct 17, 2022 89.83 89.97 89.23 89.28 3,398,895 +0.09(+0.11%)
Oct 14, 2022 90.17 90.18 89.14 89.19 6,223,394 -0.50(-0.56%)
Oct 13, 2022 88.90 90.10 88.89 89.69 6,575,320 -0.38(-0.42%)
Oct 12, 2022 89.65 90.19 89.59 90.07 6,181,430 +0.29(+0.33%)
Oct 11, 2022 89.85 90.28 89.53 89.77 5,812,440 +0.23(+0.25%)
Oct 10, 2022 89.94 90.00 89.22 89.55 4,047,748 -0.53(-0.59%)
Oct 07, 2022 90.05 90.37 89.93 90.08 5,375,722 -0.44(-0.49%)
Oct 06, 2022 90.87 90.99 90.40 90.52 12,028,777 -0.50(-0.55%)
Oct 05, 2022 91.34 91.37 90.80 91.02 9,094,983 -0.87(-0.95%)
Oct 04, 2022 92.07 92.42 91.72 91.89 7,781,849 +0.19(+0.21%)
Oct 03, 2022 91.50 92.38 91.28 91.70 11,183,076 +1.08(+1.19%)
Sep 30, 2022 91.26 91.47 90.32 90.63 9,370,681 -0.24(-0.26%)
Sep 29, 2022 90.62 91.18 90.53 90.86 6,414,417 -0.42(-0.47%)
Sep 28, 2022 90.54 91.39 90.18 91.29 8,972,969 +2.01(+2.25%)
Sep 27, 2022 89.92 90.02 89.23 89.28 9,181,294 -0.61(-0.68%)
Sep 26, 2022 90.91 90.92 89.76 89.89 8,489,834 -1.52(-1.66%)
Sep 23, 2022 91.26 91.55 90.90 91.41 8,082,089 +0.11(+0.12%)
Sep 22, 2022 91.73 91.79 91.19 91.30 7,056,630 -1.40(-1.51%)
Sep 21, 2022 92.49 92.79 91.86 92.70 5,735,367 +0.37(+0.40%)
Sep 20, 2022 92.24 92.56 92.09 92.33 5,156,971 -0.58(-0.62%)
Sep 19, 2022 92.82 93.10 92.75 92.90 4,108,650 -0.26(-0.28%)
Sep 16, 2022 93.01 93.46 92.95 93.17 4,997,396 +0.08(+0.08%)
Sep 15, 2022 93.16 93.27 92.99 93.09 4,896,187 -0.32(-0.34%)
Sep 14, 2022 93.22 93.64 93.18 93.41 4,095,361 +0.05(+0.05%)
Sep 13, 2022 93.24 93.42 93.13 93.37 5,402,361 -0.53(-0.56%)
Sep 12, 2022 94.39 94.46 93.72 93.89 4,272,939 -0.23(-0.24%)
Sep 09, 2022 94.32 94.50 94.01 94.12 6,122,586 +0.01(+0.01%)
Sep 08, 2022 94.45 94.66 94.11 94.11 6,115,222 -0.35(-0.37%)
Sep 07, 2022 94.22 94.57 94.17 94.46 7,593,869 +0.61(+0.65%)
Sep 06, 2022 94.32 94.35 93.80 93.85 7,169,912 -1.06(-1.11%)
Sep 02, 2022 94.75 95.16 94.62 94.90 6,081,659 +0.53(+0.56%)
Sep 01, 2022 94.50 94.71 94.16 94.38 10,941,130 -0.76(-0.79%)
Aug 31, 2022 95.39 95.60 94.97 95.13 6,151,559 -0.40(-0.41%)
Aug 30, 2022 95.56 95.87 95.21 95.53 4,747,336 -0.03(-0.03%)
Aug 29, 2022 95.74 95.74 95.42 95.56 4,686,592 -0.55(-0.57%)
Aug 26, 2022 96.00 96.35 95.77 96.10 5,874,597 -0.11(-0.12%)
Aug 25, 2022 95.68 96.25 95.56 96.22 7,050,688 +0.61(+0.64%)
Aug 24, 2022 95.70 95.79 95.46 95.60 3,718,567 -0.32(-0.33%)
Aug 23, 2022 96.00 96.59 95.86 95.92 8,228,401 -0.24(-0.25%)
Aug 22, 2022 96.51 96.56 96.11 96.16 4,377,729 -0.42(-0.44%)
Aug 19, 2022 96.72 96.78 96.47 96.58 7,085,728 -0.84(-0.86%)
Aug 18, 2022 97.49 97.76 97.34 97.42 3,935,669 +0.19(+0.19%)
Aug 17, 2022 97.37 97.41 97.04 97.23 6,755,392 -0.66(-0.67%)
Aug 16, 2022 97.82 97.93 97.44 97.89 3,439,718 -0.11(-0.12%)
Aug 15, 2022 98.18 98.32 97.97 98.01 3,650,763 +0.31(+0.32%)
Aug 12, 2022 97.69 97.73 97.38 97.70 4,380,668 +0.39(+0.40%)
Aug 11, 2022 98.19 98.29 97.21 97.31 8,817,015 -0.65(-0.66%)
Aug 10, 2022 98.35 98.69 97.95 97.96 7,703,563 +0.06(+0.06%)
Aug 09, 2022 97.92 98.09 97.81 97.90 4,047,638 -0.29(-0.30%)
Aug 08, 2022 98.02 98.24 97.93 98.20 7,089,234 +0.57(+0.59%)
Aug 05, 2022 97.76 97.79 97.40 97.62 10,665,835 -1.43(-1.45%)
Aug 04, 2022 98.66 99.08 98.52 99.05 10,475,993 +0.50(+0.51%)
Aug 03, 2022 97.99 98.56 97.47 98.55 8,307,514 +0.41(+0.41%)
Aug 02, 2022 99.49 99.66 98.08 98.15 9,835,583 -1.38(-1.38%)
Aug 01, 2022 99.23 99.59 99.08 99.52 10,262,894 +0.58(+0.58%)
Jul 29, 2022 98.71 99.33 98.61 98.95 6,336,111 +0.04(+0.04%)
Jul 28, 2022 98.88 99.09 98.55 98.91 6,131,064 +0.97(+0.99%)
Jul 27, 2022 97.98 98.42 97.86 97.94 7,945,563 +0.20(+0.20%)
Jul 26, 2022 98.36 98.50 97.70 97.74 5,034,208 +0.04(+0.04%)
Jul 25, 2022 97.45 97.75 97.42 97.70 3,182,910 -0.35(-0.36%)
Jul 22, 2022 97.84 98.28 97.68 98.05 8,234,437 +1.11(+1.15%)
Jul 21, 2022 96.24 96.94 96.14 96.94 5,680,516 +1.09(+1.14%)
Jul 20, 2022 96.41 96.42 95.78 95.85 56,395,224 -0.09(-0.10%)
Jul 19, 2022 96.26 96.35 95.85 95.94 3,184,577 -0.44(-0.46%)
Jul 18, 2022 96.36 96.53 95.99 96.39 3,348,949 -0.28(-0.29%)
Jul 15, 2022 96.41 96.89 96.38 96.67 4,075,156 +0.33(+0.34%)
Jul 14, 2022 96.15 96.57 95.90 96.34 5,708,208 -0.54(-0.55%)
Jul 13, 2022 95.88 96.95 95.75 96.88 7,237,808 +0.41(+0.43%)
Jul 12, 2022 96.74 96.93 96.39 96.46 3,899,974 +0.23(+0.23%)
Jul 11, 2022 95.99 96.39 95.94 96.24 2,939,714 +0.75(+0.79%)
Jul 08, 2022 95.80 95.81 95.37 95.48 3,895,452 -0.58(-0.61%)
Jul 07, 2022 96.69 96.69 95.99 96.07 4,313,449 -0.59(-0.61%)
Jul 06, 2022 97.84 97.85 96.64 96.66 5,053,865 -0.83(-0.85%)
Jul 05, 2022 97.61 97.86 97.32 97.49 7,069,764 +0.36(+0.37%)
Jul 01, 2022 97.02 97.82 96.89 97.13 67,200,176 +1.03(+1.07%)
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%)
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.