Skip to main content

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

97.61 +0.87 (+0.90%)
Official Closing Price Updated: 4:15 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 96.15 96.15 96.15 0 +0.02(+0.02%)
Aug 30, 2018 96.08 96.21 96.04 96.13 2,967,898 +0.18(+0.19%)
Aug 29, 2018 96.00 96.01 95.85 95.95 1,515,896 -0.03(-0.03%)
Aug 28, 2018 96.02 96.06 95.93 95.98 1,608,032 -0.22(-0.22%)
Aug 27, 2018 96.28 96.30 96.17 96.19 1,976,757 -0.22(-0.22%)
Aug 24, 2018 96.21 96.43 96.17 96.41 1,383,781 +0.03(+0.03%)
Aug 23, 2018 96.43 96.46 96.35 96.38 929,610 -0.01(-0.01%)
Aug 22, 2018 96.47 96.47 96.30 96.39 2,557,920 +0.18(+0.19%)
Aug 21, 2018 96.26 96.26 96.15 96.21 2,685,889 -0.13(-0.14%)
Aug 20, 2018 96.23 96.38 96.21 96.34 3,096,113 +0.30(+0.31%)
Aug 17, 2018 96.09 96.17 95.95 96.04 3,247,927 +0.04(+0.04%)
Aug 16, 2018 96.05 96.06 95.84 96.00 2,768,878 -0.03(-0.03%)
Aug 15, 2018 96.00 96.21 95.98 96.03 5,134,231 +0.23(+0.24%)
Aug 14, 2018 95.87 95.88 95.75 95.80 2,654,860 -0.09(-0.10%)
Aug 13, 2018 95.86 96.00 95.79 95.89 1,883,323 -0.03(-0.03%)
Aug 10, 2018 95.76 96.04 95.73 95.92 4,618,795 +0.41(+0.43%)
Aug 09, 2018 95.40 95.51 95.38 95.51 4,608,345 +0.26(+0.28%)
Aug 08, 2018 95.19 95.30 95.18 95.25 2,967,393 +0.08(+0.09%)
Aug 07, 2018 95.30 95.30 95.14 95.16 2,328,061 -0.20(-0.21%)
Aug 06, 2018 95.38 95.53 95.35 95.36 4,127,230 +0.05(+0.05%)
Aug 03, 2018 95.14 95.33 95.13 95.31 2,320,923 +0.24(+0.26%)
Aug 02, 2018 95.02 95.09 94.94 95.07 3,597,408 +0.11(+0.12%)
Aug 01, 2018 94.88 95.02 94.81 94.96 5,727,625 -0.23(-0.24%)
Jul 31, 2018 95.20 95.23 95.11 95.18 3,265,310 +0.13(+0.14%)
Jul 30, 2018 94.98 95.16 94.97 95.05 4,098,460 -0.12(-0.13%)
Jul 27, 2018 95.24 95.24 95.09 95.17 1,534,501 +0.15(+0.16%)
Jul 26, 2018 95.22 95.26 95.00 95.02 2,778,371 -0.10(-0.11%)
Jul 25, 2018 95.37 95.07 95.12 2,575,987 -0.07(-0.07%)
Jul 24, 2018 95.11 95.23 95.04 95.19 3,522,229 +0.07(+0.07%)
Jul 23, 2018 95.48 95.49 95.11 95.12 5,652,185 -0.47(-0.49%)
Jul 20, 2018 95.82 95.82 95.55 95.59 3,596,362 -0.34(-0.35%)
Jul 19, 2018 95.73 96.01 95.71 95.93 4,493,066 +0.26(+0.27%)
Jul 18, 2018 95.79 95.81 95.64 95.67 1,449,250 -0.07(-0.08%)
Jul 17, 2018 95.85 95.85 95.71 95.74 1,106,445 -0.06(-0.06%)
Jul 16, 2018 95.75 95.83 95.62 95.80 1,906,247 -0.16(-0.17%)
Jul 13, 2018 95.98 95.96 3,093,036 +0.16(+0.17%)
Jul 12, 2018 95.71 95.83 95.69 95.80 1,482,030 -0.04(-0.04%)
Jul 11, 2018 95.82 95.86 95.69 95.83 2,351,149 +0.20(+0.21%)
Jul 10, 2018 95.62 95.72 95.58 95.64 4,770,379 -0.07(-0.08%)
Jul 09, 2018 95.73 95.80 95.70 95.71 2,415,393 -0.24(-0.25%)
Jul 06, 2018 95.98 96.05 95.88 95.96 3,428,958 +0.08(+0.09%)
Jul 05, 2018 95.98 95.82 95.87 1,799,210 +0.01(+0.01%)
Jul 03, 2018 95.86 95.86 95.86 0 +0.24(+0.25%)
Jul 02, 2018 95.78 95.81 95.59 95.62 4,182,714 -0.07(-0.07%)
Jun 29, 2018 95.75 95.84 95.68 95.69 2,915,310 -0.07(-0.08%)
Jun 28, 2018 95.84 95.87 95.69 95.76 3,969,932 -0.09(-0.10%)
Jun 27, 2018 95.73 95.89 95.66 95.85 3,261,296 +0.36(+0.38%)
Jun 26, 2018 95.46 95.55 95.40 95.49 4,149,431 +0.05(+0.05%)
Jun 25, 2018 95.41 95.58 95.41 95.44 8,689,732 +0.13(+0.14%)
Jun 22, 2018 95.17 95.36 95.16 95.31 2,474,679 +0.02(+0.02%)
Jun 21, 2018 95.19 95.37 95.19 95.29 2,871,642 +0.25(+0.27%)
Jun 20, 2018 95.31 95.33 95.03 95.04 3,277,126 -0.30(-0.32%)
Jun 19, 2018 95.38 95.47 95.29 95.34 4,470,515 +0.25(+0.26%)
Jun 18, 2018 95.17 95.19 95.02 95.10 4,929,226 +0.05(+0.05%)
Jun 15, 2018 95.30 95.02 95.05 6,242,065 +0.07(+0.08%)
Jun 14, 2018 94.85 94.99 94.78 94.98 3,885,043 +0.30(+0.32%)
Jun 13, 2018 94.82 94.88 94.43 94.68 3,529,651 -0.11(-0.12%)
Jun 12, 2018 94.71 94.84 94.70 94.79 1,783,581 -0.06(-0.06%)
Jun 11, 2018 94.77 94.87 94.75 94.85 2,009,550 -0.09(-0.10%)
Jun 08, 2018 94.97 95.08 94.91 94.94 7,866,487 -0.13(-0.14%)
Jun 07, 2018 94.67 95.33 94.64 95.07 4,714,201 +0.40(+0.42%)
Jun 06, 2018 94.80 94.82 94.61 94.67 4,189,388 -0.38(-0.40%)
Jun 05, 2018 95.06 95.18 94.95 95.05 4,612,671 +0.24(+0.26%)
Jun 04, 2018 95.04 95.05 94.81 94.81 3,355,193 -0.34(-0.35%)
Jun 01, 2018 95.07 95.29 94.99 95.14 8,454,211 -0.35(-0.37%)
May 31, 2018 95.55 95.71 95.34 95.50 5,712,537 -0.05(-0.05%)
May 30, 2018 95.55 95.69 95.37 95.54 4,843,546 -0.41(-0.43%)
May 29, 2018 95.34 96.14 95.25 95.95 12,082,893 +1.02(+1.08%)
May 25, 2018 94.93 94.93 94.93 0 +0.37(+0.39%)
May 24, 2018 94.53 94.69 94.49 94.56 3,213,949 +0.24(+0.26%)
May 23, 2018 94.17 94.37 94.16 94.31 5,477,248 +0.43(+0.46%)
May 22, 2018 93.92 93.93 93.80 93.89 2,122,188 -0.04(-0.04%)
May 21, 2018 93.81 93.93 93.75 93.92 3,053,949 +0.07(+0.07%)
May 18, 2018 93.67 93.91 93.67 93.86 2,836,365 +0.36(+0.39%)
May 17, 2018 93.59 93.64 93.47 93.49 1,827,685 -0.06(-0.06%)
May 16, 2018 93.78 93.81 93.55 93.55 5,135,583 -0.20(-0.21%)
May 15, 2018 93.90 93.90 93.61 93.75 7,312,841 -0.52(-0.55%)
May 14, 2018 94.32 94.35 94.26 94.27 5,111,675 -0.20(-0.22%)
May 11, 2018 94.53 94.53 94.37 94.47 3,023,135 +0.01(+0.01%)
May 10, 2018 94.49 94.54 94.37 94.46 4,490,979 +0.20(+0.21%)
May 09, 2018 94.27 94.37 94.24 94.27 3,046,820 -0.21(-0.23%)
May 08, 2018 94.49 94.57 94.39 94.48 1,776,071 -0.16(-0.17%)
May 07, 2018 94.68 94.70 94.59 94.64 1,991,146 -0.05(-0.05%)
May 04, 2018 94.79 94.83 94.55 94.69 2,544,736 +0.01(+0.01%)
May 03, 2018 94.63 94.81 94.61 94.68 6,469,754 +0.24(+0.26%)
May 02, 2018 94.45 94.57 94.37 94.43 4,135,488 +0.02(+0.02%)
May 01, 2018 94.56 94.56 94.37 94.42 2,033,058 -0.15(-0.16%)
Apr 30, 2018 94.51 94.67 94.49 94.56 3,768,821 +0.10(+0.11%)
Apr 27, 2018 94.39 94.52 94.38 94.46 2,591,135 +0.16(+0.17%)
Apr 26, 2018 94.26 94.34 94.20 94.30 2,139,650 +0.27(+0.29%)
Apr 25, 2018 94.09 94.15 93.97 94.03 3,544,468 -0.20(-0.22%)
Apr 24, 2018 94.22 94.33 94.16 94.24 3,418,834 -0.11(-0.12%)
Apr 23, 2018 94.36 94.41 94.23 94.35 5,401,830 -0.09(-0.10%)
Apr 20, 2018 94.64 94.69 94.44 94.44 2,483,704 -0.32(-0.33%)
Apr 19, 2018 94.80 94.86 94.65 94.76 3,421,581 -0.26(-0.27%)
Apr 18, 2018 95.20 95.31 95.02 95.02 2,288,157 -0.37(-0.39%)
Apr 17, 2018 95.29 95.46 95.25 95.39 1,400,085 +0.06(+0.06%)
Apr 16, 2018 95.15 95.35 95.13 95.34 1,760,937 -0.05(-0.05%)
Apr 13, 2018 95.22 95.43 95.22 95.38 3,159,354 +0.08(+0.09%)
Apr 12, 2018 95.51 95.52 95.27 95.30 2,353,804 -0.34(-0.36%)
Apr 11, 2018 95.74 95.77 95.55 95.64 2,711,273 +0.09(+0.10%)
Apr 10, 2018 95.60 95.65 95.48 95.55 1,745,251 -0.17(-0.17%)
Apr 09, 2018 95.53 95.72 95.45 95.72 2,227,407 +0.02(+0.02%)
Apr 06, 2018 95.59 95.74 95.46 95.70 2,851,246 +0.42(+0.44%)
Apr 05, 2018 95.37 95.41 95.24 95.28 1,924,316 -0.24(-0.25%)
Apr 04, 2018 95.77 95.77 95.48 95.52 2,384,160 -0.06(-0.06%)
Apr 03, 2018 95.74 95.77 95.54 95.58 4,548,734 -0.31(-0.32%)
Apr 02, 2018 95.72 96.09 95.67 95.88 2,956,207 +0.10(+0.10%)
Mar 29, 2018 95.79 95.79 95.79 0 +0.19(+0.20%)
Mar 28, 2018 95.80 95.85 95.50 95.59 2,976,023 -0.02(-0.02%)
Mar 27, 2018 95.17 95.65 95.16 95.61 3,766,068 +0.54(+0.57%)
Mar 26, 2018 95.16 95.29 95.04 95.07 4,508,547 -0.26(-0.27%)
Mar 23, 2018 95.11 95.38 95.11 95.33 2,713,643 +0.13(+0.14%)
Mar 22, 2018 95.16 95.40 95.04 95.20 5,414,964 +0.39(+0.41%)
Mar 21, 2018 94.63 94.89 94.39 94.81 3,625,731 +0.06(+0.07%)
Mar 20, 2018 94.77 94.83 94.71 94.75 2,801,624 -0.19(-0.20%)
Mar 19, 2018 94.82 95.11 94.81 94.93 3,043,300 -0.09(-0.10%)
Mar 16, 2018 95.02 95.04 94.91 95.03 3,873,132 -0.11(-0.12%)
Mar 15, 2018 95.16 95.26 95.04 95.14 2,971,113 -0.04(-0.04%)
Mar 14, 2018 94.93 95.29 94.91 95.17 2,799,769 +0.19(+0.20%)
Mar 13, 2018 94.98 95.03 94.80 94.99 1,876,712 +0.16(+0.17%)
Mar 12, 2018 94.68 94.84 94.63 94.83 2,031,462 +0.22(+0.24%)
Mar 09, 2018 94.58 94.68 94.47 94.61 1,728,485 -0.20(-0.22%)
Mar 08, 2018 94.75 94.90 94.70 94.81 1,763,541 +0.19(+0.21%)
Mar 07, 2018 94.89 94.61 94.62 1,355,349 +0.00(+0.00%)
Mar 06, 2018 94.65 94.82 94.61 94.62 2,511,202 -0.01(-0.01%)
Mar 05, 2018 95.01 95.01 94.52 94.63 2,218,505 -0.12(-0.13%)
Mar 02, 2018 94.98 94.98 94.70 94.75 2,306,237 -0.35(-0.37%)
Mar 01, 2018 94.83 95.24 94.71 95.10 5,766,270 +0.41(+0.43%)
Feb 28, 2018 94.58 94.71 94.50 94.69 2,720,519 +0.22(+0.24%)
Feb 27, 2018 94.80 94.84 94.29 94.47 3,570,191 -0.30(-0.31%)
Feb 26, 2018 94.87 94.95 94.72 94.77 2,940,889 +0.11(+0.12%)
Feb 23, 2018 94.54 94.73 94.52 94.66 4,838,832 +0.36(+0.38%)
Feb 22, 2018 94.26 94.29 4,760,428 +0.13(+0.14%)
Feb 21, 2018 94.53 94.53 94.04 94.16 2,431,843 -0.28(-0.29%)
Feb 20, 2018 94.36 94.50 94.29 94.44 2,307,133 -0.10(-0.11%)
Feb 16, 2018 94.54 94.54 94.54 0 +0.22(+0.24%)
Feb 15, 2018 94.45 94.29 94.32 3,298,727 +0.03(+0.03%)
Feb 14, 2018 94.87 94.19 94.29 4,469,032 -0.57(-0.61%)
Feb 13, 2018 94.78 94.90 94.72 94.87 2,911,159 +0.16(+0.17%)
Feb 12, 2018 94.74 94.87 94.61 94.71 3,060,247 -0.03(-0.03%)
Feb 09, 2018 94.64 95.29 94.64 94.74 4,722,567 -0.17(-0.18%)
Feb 08, 2018 94.56 94.93 94.43 94.91 6,134,230 +0.08(+0.09%)
Feb 07, 2018 95.23 95.24 94.76 94.82 5,150,692 -0.28(-0.29%)
Feb 06, 2018 95.42 95.50 95.10 95.10 5,807,969 -0.23(-0.24%)
Feb 05, 2018 94.77 95.75 94.61 95.33 4,852,005 +0.59(+0.63%)
Feb 02, 2018 94.80 94.88 94.64 94.74 6,207,892 -0.35(-0.37%)
Feb 01, 2018 95.55 95.55 95.06 95.09 9,665,757 -0.49(-0.52%)
Jan 31, 2018 95.71 95.76 95.33 95.58 3,205,870 +0.03(+0.03%)
Jan 30, 2018 95.69 95.75 95.51 95.56 2,536,361 -0.22(-0.23%)
Jan 29, 2018 95.77 95.82 95.59 95.78 2,516,193 -0.24(-0.25%)
Jan 26, 2018 96.19 96.19 95.92 96.02 3,593,259 -0.29(-0.30%)
Jan 25, 2018 95.99 96.31 95.88 96.31 3,611,733 +0.21(+0.22%)
Jan 24, 2018 96.11 96.19 95.98 96.09 2,115,194 -0.19(-0.19%)
Jan 23, 2018 96.22 96.33 96.14 96.28 1,923,772 +0.28(+0.29%)
Jan 22, 2018 96.11 96.19 95.93 96.00 8,697,036 -0.04(-0.04%)
Jan 19, 2018 96.23 96.23 95.98 96.04 3,157,481 -0.25(-0.26%)
Jan 18, 2018 96.33 96.42 96.21 96.29 3,594,726 -0.31(-0.32%)
Jan 17, 2018 96.66 96.81 96.52 96.59 2,362,615 -0.21(-0.22%)
Jan 16, 2018 96.92 96.93 96.68 96.81 6,406,007 +0.05(+0.05%)
Jan 12, 2018 96.76 96.76 96.76 0 -0.06(-0.07%)
Jan 11, 2018 96.71 96.91 96.64 96.82 1,943,888 +0.06(+0.07%)
Jan 10, 2018 96.81 96.76 2,315,428 -0.03(-0.03%)
Jan 09, 2018 97.08 97.08 96.77 96.79 6,402,435 -0.46(-0.48%)
Jan 08, 2018 97.34 97.36 97.17 97.25 2,648,452 -0.05(-0.05%)
Jan 05, 2018 97.42 97.45 97.21 97.30 2,338,244 -0.12(-0.12%)
Jan 04, 2018 97.25 97.43 97.18 97.42 2,626,195 -0.05(-0.05%)
Jan 03, 2018 97.48 97.54 97.36 97.46 2,308,404 +0.10(+0.10%)
Jan 02, 2018 97.56 97.59 97.24 97.36 4,217,191 -0.32(-0.33%)
Dec 29, 2017 97.68 97.68 97.68 0 +0.16(+0.16%)
Dec 28, 2017 97.55 97.60 97.47 97.53 1,664,907 -0.12(-0.12%)
Dec 27, 2017 97.37 97.67 97.37 97.65 2,476,470 +0.42(+0.43%)
Dec 26, 2017 97.20 97.34 97.18 97.23 2,793,436 +0.04(+0.04%)
Dec 22, 2017 97.15 97.19 97.11 97.19 753,129 +0.04(+0.04%)
Dec 21, 2017 97.10 97.17 97.04 97.16 2,268,278 +0.07(+0.07%)
Dec 20, 2017 97.10 97.27 97.04 97.09 3,276,453 -0.29(-0.29%)
Dec 19, 2017 97.58 97.59 97.24 97.37 4,908,844 -0.44(-0.45%)
Dec 18, 2017 97.96 97.98 97.78 97.82 1,743,011 -0.22(-0.23%)
Dec 15, 2017 97.91 98.08 97.86 98.04 1,997,297 -0.02(-0.02%)
Dec 14, 2017 97.92 98.14 97.80 98.06 1,063,332 -0.04(-0.04%)
Dec 13, 2017 97.84 98.13 97.73 98.10 1,599,555 +0.40(+0.41%)
Dec 12, 2017 97.69 97.71 97.56 97.70 2,768,539 -0.08(-0.08%)
Dec 11, 2017 97.90 97.95 97.75 97.78 760,081 -0.06(-0.07%)
Dec 08, 2017 97.90 97.95 97.77 97.85 2,727,327 -0.07(-0.08%)
Dec 07, 2017 98.10 98.17 97.80 97.92 2,114,400 -0.18(-0.18%)
Dec 06, 2017 98.11 98.22 98.08 98.10 1,579,294 +0.20(+0.21%)
Dec 05, 2017 97.66 97.92 97.64 97.89 1,716,720 +0.07(+0.08%)
Dec 04, 2017 97.61 97.82 97.61 97.82 2,550,637 -0.05(-0.05%)
Dec 01, 2017 97.65 98.24 97.47 97.86 4,699,356 +0.36(+0.37%)
Nov 30, 2017 97.74 97.79 97.40 97.50 3,584,354 -0.30(-0.31%)
Nov 29, 2017 97.80 97.85 97.67 97.81 3,462,034 -0.31(-0.32%)
Nov 28, 2017 98.25 98.27 98.04 98.12 1,504,639 +0.02(+0.02%)
Nov 27, 2017 98.09 98.17 97.96 98.10 2,089,519 +0.06(+0.07%)
Nov 24, 2017 98.03 98.09 98.00 98.04 666,015 -0.08(-0.08%)
Nov 22, 2017 97.91 98.17 97.87 98.12 1,797,261 +0.31(+0.32%)
Nov 21, 2017 97.95 97.99 97.73 97.81 905,846 +0.02(+0.02%)
Nov 20, 2017 97.83 97.92 97.73 97.79 1,250,324 -0.16(-0.16%)
Nov 17, 2017 97.99 98.04 97.87 97.95 1,020,649 +0.13(+0.13%)
Nov 16, 2017 97.91 97.97 97.80 97.82 1,896,249 -0.25(-0.25%)
Nov 15, 2017 98.04 98.10 97.86 98.07 2,095,621 +0.35(+0.36%)
Nov 14, 2017 97.61 97.78 97.59 97.72 1,766,169 +0.14(+0.14%)
Nov 13, 2017 97.70 97.74 97.57 97.58 941,587 -0.05(-0.05%)
Nov 10, 2017 97.78 97.81 97.59 97.62 2,018,458 -0.50(-0.51%)
Nov 09, 2017 98.03 98.21 97.99 98.12 1,004,210 -0.04(-0.04%)
Nov 08, 2017 98.33 98.36 98.13 98.16 1,027,476 -0.12(-0.12%)
Nov 07, 2017 98.26 98.35 98.21 98.28 796,566 +0.04(+0.04%)
Nov 06, 2017 98.21 98.29 98.15 98.24 930,566 +0.12(+0.12%)
Nov 03, 2017 98.09 98.15 97.92 98.12 2,745,209 +0.16(+0.16%)
Nov 02, 2017 97.95 98.10 97.89 97.97 2,165,865 +0.13(+0.13%)
Nov 01, 2017 97.71 97.98 97.70 97.84 1,432,525 +0.06(+0.06%)
Oct 31, 2017 97.85 97.86 97.76 97.78 1,279,003 -0.06(-0.07%)
Oct 30, 2017 97.71 97.85 97.66 97.84 1,837,855 +0.35(+0.36%)
Oct 27, 2017 97.28 97.50 97.22 97.49 1,427,750 +0.31(+0.32%)
Oct 26, 2017 97.40 97.42 97.17 97.18 2,239,241 -0.13(-0.13%)
Oct 25, 2017 97.14 97.39 97.14 97.31 1,996,424 -0.16(-0.16%)
Oct 24, 2017 97.52 97.59 97.41 97.46 1,743,295 -0.29(-0.30%)
Oct 23, 2017 97.71 97.82 97.71 97.76 770,604 +0.09(+0.09%)
Oct 20, 2017 97.76 97.82 97.63 97.67 2,879,146 -0.41(-0.41%)
Oct 19, 2017 98.24 98.27 98.01 98.07 1,648,920 +0.10(+0.10%)
Oct 18, 2017 97.92 98.00 97.87 97.97 1,941,845 -0.25(-0.25%)
Oct 17, 2017 98.11 98.25 98.09 98.22 731,527 -0.04(-0.04%)
Oct 16, 2017 98.25 98.36 98.15 98.26 1,808,896 -0.17(-0.17%)
Oct 13, 2017 98.39 98.48 98.27 98.42 1,652,178 +0.33(+0.34%)
Oct 12, 2017 98.06 98.13 97.96 98.09 1,465,007 +0.09(+0.09%)
Oct 11, 2017 98.03 98.03 97.89 98.00 3,084,771 +0.11(+0.11%)
Oct 10, 2017 97.91 98.12 97.86 97.89 1,219,356 +0.04(+0.04%)
Oct 09, 2017 97.82 97.89 97.76 97.85 969,616 +0.11(+0.11%)
Oct 06, 2017 97.60 97.85 97.49 97.74 2,552,091 -0.12(-0.12%)
Oct 05, 2017 98.00 98.05 97.80 97.86 1,932,548 -0.10(-0.10%)
Oct 04, 2017 98.08 98.08 97.87 97.96 2,386,754 -0.03(-0.03%)
Oct 03, 2017 97.88 98.02 97.85 97.99 2,738,196 +0.14(+0.14%)
Oct 02, 2017 98.02 98.05 97.85 97.85 3,497,776 -0.11(-0.11%)
Sep 29, 2017 98.18 98.19 97.91 97.96 2,215,863 -0.12(-0.12%)
Sep 28, 2017 97.98 98.16 97.92 98.08 2,036,934 -0.02(-0.02%)
Sep 27, 2017 98.12 98.25 98.07 98.10 4,391,897 -0.51(-0.51%)
Sep 26, 2017 98.60 98.66 98.51 98.61 1,153,706 -0.08(-0.08%)
Sep 25, 2017 98.50 98.76 98.40 98.69 2,095,801 +0.29(+0.30%)
Sep 22, 2017 98.53 98.55 98.37 98.39 898,754 +0.17(+0.18%)
Sep 21, 2017 98.39 98.52 98.22 98.22 2,598,758 -0.13(-0.13%)
Sep 20, 2017 98.63 98.65 98.19 98.35 2,606,979 -0.19(-0.20%)
Sep 19, 2017 98.68 98.73 98.51 98.54 732,151 -0.11(-0.11%)
Sep 18, 2017 98.64 98.73 98.56 98.65 3,297,400 -0.39(-0.39%)
Sep 15, 2017 98.93 99.04 98.75 99.04 1,606,034 +0.12(+0.12%)
Sep 14, 2017 98.80 98.94 98.77 98.92 1,497,823 +0.02(+0.02%)
Sep 13, 2017 99.12 99.12 98.88 98.90 1,729,883 -0.20(-0.20%)
Sep 12, 2017 99.19 99.19 99.01 99.10 3,444,503 -0.24(-0.24%)
Sep 11, 2017 99.51 99.54 99.34 99.34 2,398,894 -0.57(-0.57%)
Sep 08, 2017 99.95 99.95 99.78 99.91 1,358,236 -0.07(-0.07%)
Sep 07, 2017 99.65 100.06 99.65 99.99 4,667,460 +0.43(+0.43%)
Sep 06, 2017 99.76 99.83 99.44 99.55 1,741,382 -0.24(-0.24%)
Sep 05, 2017 99.47 99.80 99.44 99.79 3,321,635 +0.69(+0.70%)
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.