Skip to main content

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

94.75 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 112.88 112.97 112.82 112.85 2,550,619 -0.08(-0.07%)
Nov 27, 2020 112.78 112.93 112.77 112.93 3,187,549 +0.34(+0.30%)
Nov 25, 2020 112.64 112.79 112.58 112.59 2,267,662 +0.04(+0.03%)
Nov 24, 2020 112.65 112.66 112.49 112.55 4,639,888 -0.18(-0.16%)
Nov 23, 2020 112.81 112.83 112.68 112.73 2,679,674 -0.23(-0.20%)
Nov 20, 2020 112.82 112.97 112.80 112.96 17,892,204 +0.20(+0.17%)
Nov 19, 2020 112.76 112.87 112.72 112.76 9,945,633 +0.12(+0.11%)
Nov 18, 2020 112.75 112.75 112.48 112.64 8,460,888 -0.04(-0.03%)
Nov 17, 2020 112.60 112.72 112.58 112.67 5,022,264 +0.29(+0.26%)
Nov 16, 2020 112.39 112.48 112.38 112.39 4,172,605 -0.08(-0.07%)
Nov 13, 2020 112.57 112.61 112.45 112.47 7,217,858 -0.15(-0.13%)
Nov 12, 2020 112.32 112.63 112.28 112.62 6,746,289 +0.64(+0.57%)
Nov 11, 2020 111.81 112.03 111.79 111.98 1,813,375 +0.18(+0.16%)
Nov 10, 2020 111.76 112.02 111.74 111.80 5,131,738 -0.32(-0.28%)
Nov 09, 2020 112.09 112.14 111.73 112.12 11,943,523 -0.83(-0.74%)
Nov 06, 2020 112.98 113.04 112.83 112.96 11,096,791 -0.38(-0.34%)
Nov 05, 2020 113.41 113.44 113.21 113.34 6,668,148 -0.02(-0.02%)
Nov 04, 2020 113.36 113.48 113.21 113.36 15,918,870 +0.95(+0.84%)
Nov 03, 2020 112.50 112.52 112.32 112.41 8,577,522 -0.25(-0.22%)
Nov 02, 2020 112.81 112.88 112.61 112.67 8,186,836 +0.19(+0.17%)
Oct 30, 2020 112.79 112.84 112.47 112.47 7,735,982 -0.36(-0.32%)
Oct 29, 2020 113.28 113.30 112.76 112.84 8,011,309 -0.48(-0.42%)
Oct 28, 2020 113.49 113.52 113.24 113.32 5,963,415 -0.01(-0.01%)
Oct 27, 2020 113.23 113.36 113.19 113.33 3,864,259 +0.25(+0.22%)
Oct 26, 2020 113.02 113.19 112.97 113.07 5,142,788 +0.30(+0.27%)
Oct 23, 2020 112.59 112.88 112.58 112.77 5,390,455 +0.16(+0.14%)
Oct 22, 2020 112.91 112.95 112.60 112.61 7,204,258 -0.39(-0.35%)
Oct 21, 2020 113.02 113.13 112.94 113.01 6,858,740 -0.15(-0.13%)
Oct 20, 2020 113.26 113.33 113.12 113.16 6,543,196 -0.24(-0.21%)
Oct 19, 2020 113.37 113.47 113.26 113.40 3,881,104 -0.19(-0.16%)
Oct 16, 2020 113.65 113.78 113.55 113.59 2,910,000 -0.07(-0.06%)
Oct 15, 2020 113.89 113.92 113.62 113.65 4,098,173 -0.12(-0.11%)
Oct 14, 2020 113.80 113.87 113.73 113.78 5,553,245 +0.04(+0.03%)
Oct 13, 2020 113.61 113.76 113.61 113.74 6,774,767 +0.25(+0.22%)
Oct 12, 2020 113.41 113.48 113.34 113.48 3,509,682 +0.12(+0.11%)
Oct 09, 2020 113.33 113.47 113.15 113.36 4,652,413 -0.06(-0.05%)
Oct 08, 2020 113.34 113.44 113.30 113.42 3,735,071 +0.21(+0.18%)
Oct 07, 2020 113.33 113.45 113.15 113.21 7,596,830 -0.33(-0.29%)
Oct 06, 2020 113.30 113.73 113.23 113.54 9,090,953 +0.26(+0.23%)
Oct 05, 2020 113.68 113.69 113.28 113.28 6,545,849 -0.72(-0.63%)
Oct 02, 2020 114.21 114.22 113.91 114.00 8,016,404 -0.12(-0.10%)
Oct 01, 2020 113.85 114.20 113.76 114.11 9,322,959 +0.06(+0.06%)
Sep 30, 2020 114.24 114.24 113.90 114.05 4,567,812 -0.31(-0.27%)
Sep 29, 2020 114.34 114.42 114.30 114.36 2,752,768 +0.08(+0.07%)
Sep 28, 2020 114.25 114.29 114.21 114.27 4,451,176 -0.02(-0.02%)
Sep 25, 2020 114.27 114.33 114.22 114.29 2,336,373 +0.09(+0.08%)
Sep 24, 2020 114.19 114.23 114.13 114.20 3,062,241 +0.06(+0.05%)
Sep 23, 2020 114.14 114.18 113.99 114.14 3,388,228 +0.00(+0.00%)
Sep 22, 2020 114.14 114.24 114.10 114.14 3,618,785 +0.00(+0.00%)
Sep 21, 2020 114.22 114.35 114.11 114.14 6,236,016 +0.21(+0.18%)
Sep 18, 2020 114.08 114.10 113.94 113.94 5,989,032 -0.10(-0.09%)
Sep 17, 2020 114.26 114.26 114.00 114.03 3,660,304 +0.03(+0.03%)
Sep 16, 2020 114.22 114.22 113.90 114.00 4,289,365 -0.07(-0.06%)
Sep 15, 2020 114.06 114.12 113.99 114.07 3,095,034 -0.06(-0.05%)
Sep 14, 2020 114.23 114.31 114.06 114.12 1,919,528 -0.10(-0.09%)
Sep 11, 2020 114.10 114.22 114.06 114.22 5,239,295 +0.18(+0.16%)
Sep 10, 2020 113.76 114.07 113.68 114.05 3,379,881 +0.14(+0.12%)
Sep 09, 2020 113.99 114.06 113.78 113.91 4,234,440 -0.06(-0.05%)
Sep 08, 2020 113.97 114.14 113.94 113.96 3,677,448 +0.24(+0.21%)
Sep 04, 2020 114.06 114.14 113.64 113.72 8,024,827 -0.64(-0.56%)
Sep 03, 2020 114.29 114.58 114.23 114.36 6,142,401 +0.15(+0.13%)
Sep 02, 2020 113.95 114.25 113.94 114.21 3,218,776 +0.16(+0.14%)
Sep 01, 2020 113.65 114.05 113.56 114.05 4,938,206 +0.37(+0.33%)
Aug 31, 2020 113.57 113.86 113.55 113.67 3,498,887 +0.12(+0.11%)
Aug 28, 2020 113.58 113.69 113.44 113.55 2,434,163 +0.19(+0.16%)
Aug 27, 2020 114.01 114.01 113.37 113.37 4,995,013 -0.40(-0.35%)
Aug 26, 2020 113.70 113.82 113.55 113.77 3,567,447 -0.04(-0.03%)
Aug 25, 2020 113.72 113.87 113.56 113.81 3,808,373 -0.28(-0.25%)
Aug 24, 2020 114.22 114.33 114.07 114.09 2,110,981 -0.16(-0.14%)
Aug 21, 2020 114.24 114.27 114.06 114.25 2,248,597 +0.08(+0.07%)
Aug 20, 2020 114.18 114.21 114.08 114.16 3,078,867 +0.33(+0.29%)
Aug 19, 2020 114.04 114.11 113.81 113.83 4,803,531 -0.15(-0.13%)
Aug 18, 2020 113.91 114.06 113.83 113.98 1,981,426 +0.20(+0.17%)
Aug 17, 2020 113.84 113.97 113.76 113.79 3,589,192 +0.19(+0.16%)
Aug 14, 2020 113.65 113.75 113.59 113.60 2,910,478 +0.06(+0.05%)
Aug 13, 2020 113.76 113.86 113.43 113.54 6,144,589 -0.23(-0.21%)
Aug 12, 2020 113.81 113.91 113.63 113.78 5,919,818 -0.34(-0.29%)
Aug 11, 2020 114.10 114.17 113.84 114.11 7,660,506 -0.39(-0.34%)
Aug 10, 2020 114.79 114.81 114.51 114.51 2,132,444 -0.12(-0.11%)
Aug 07, 2020 114.91 114.97 114.59 114.63 2,526,198 -0.24(-0.21%)
Aug 06, 2020 114.97 115.12 114.82 114.87 2,444,154 +0.13(+0.11%)
Aug 05, 2020 114.83 114.86 114.70 114.74 2,590,744 -0.38(-0.33%)
Aug 04, 2020 114.91 115.15 114.87 115.12 4,106,809 +0.39(+0.34%)
Aug 03, 2020 114.62 114.74 114.56 114.73 7,050,545 -0.06(-0.05%)
Jul 31, 2020 114.64 114.87 114.59 114.79 4,321,129 +0.04(+0.03%)
Jul 30, 2020 114.74 114.77 114.67 114.75 30,309,386 +0.15(+0.13%)
Jul 29, 2020 114.46 114.60 114.33 114.60 2,005,015 +0.15(+0.13%)
Jul 28, 2020 114.32 114.48 114.28 114.45 2,000,857 +0.27(+0.24%)
Jul 27, 2020 114.45 114.47 114.15 114.18 2,114,515 -0.18(-0.16%)
Jul 24, 2020 114.32 114.44 114.30 114.36 3,632,500 -0.06(-0.05%)
Jul 23, 2020 114.44 114.46 114.31 114.41 2,146,576 +0.11(+0.10%)
Jul 22, 2020 114.41 114.41 114.26 114.30 2,601,227 +0.04(+0.03%)
Jul 21, 2020 114.19 114.30 114.15 114.27 3,453,709 +0.12(+0.11%)
Jul 20, 2020 114.23 114.25 114.06 114.14 2,884,085 +0.08(+0.07%)
Jul 17, 2020 114.15 114.18 114.01 114.07 2,573,079 -0.03(-0.02%)
Jul 16, 2020 114.19 114.27 114.10 114.10 2,040,228 +0.08(+0.07%)
Jul 15, 2020 113.88 114.12 113.87 114.01 2,230,930 -0.04(-0.03%)
Jul 14, 2020 114.21 114.25 114.03 114.05 1,842,022 -0.01(-0.01%)
Jul 13, 2020 113.77 114.08 113.74 114.06 2,194,267 +0.12(+0.11%)
Jul 10, 2020 114.27 114.31 113.90 113.94 2,074,232 -0.24(-0.21%)
Jul 09, 2020 113.83 114.26 113.82 114.18 2,962,673 +0.47(+0.41%)
Jul 08, 2020 113.78 113.92 113.68 113.71 2,243,060 -0.21(-0.18%)
Jul 07, 2020 113.69 113.98 113.64 113.92 3,124,286 +0.31(+0.27%)
Jul 06, 2020 113.49 113.62 113.38 113.61 3,018,864 -0.17(-0.15%)
Jul 02, 2020 113.52 113.80 113.43 113.78 3,267,271 +0.14(+0.12%)
Jul 01, 2020 113.60 113.71 113.43 113.64 9,003,919 -0.18(-0.16%)
Jun 30, 2020 114.07 114.11 113.74 113.82 4,418,738 -0.20(-0.18%)
Jun 29, 2020 113.87 114.07 113.86 114.02 30,658,560 +0.11(+0.10%)
Jun 26, 2020 113.75 114.00 113.73 113.91 3,655,486 +0.31(+0.27%)
Jun 25, 2020 113.75 113.78 113.57 113.60 1,767,759 +0.02(+0.02%)
Jun 24, 2020 113.27 113.62 113.27 113.58 2,474,165 +0.21(+0.19%)
Jun 23, 2020 113.29 113.41 113.23 113.37 2,152,851 -0.04(-0.03%)
Jun 22, 2020 113.62 113.67 113.34 113.41 2,446,624 -0.10(-0.09%)
Jun 19, 2020 113.22 113.57 113.22 113.51 2,177,080 +0.04(+0.03%)
Jun 18, 2020 113.48 113.52 113.39 113.47 1,814,542 +0.25(+0.22%)
Jun 17, 2020 113.15 113.25 112.97 113.22 2,471,597 +0.18(+0.16%)
Jun 16, 2020 112.85 113.25 112.75 113.04 5,623,663 -0.23(-0.21%)
Jun 15, 2020 113.62 113.69 113.27 113.27 2,846,143 -0.09(-0.08%)
Jun 12, 2020 113.41 113.62 113.31 113.37 3,266,798 -0.25(-0.22%)
Jun 11, 2020 113.64 113.80 113.55 113.62 6,815,706 +0.40(+0.36%)
Jun 10, 2020 112.64 113.22 112.58 113.22 5,294,465 +0.84(+0.75%)
Jun 09, 2020 112.42 112.56 112.30 112.38 3,467,735 +0.40(+0.36%)
Jun 08, 2020 111.76 112.08 111.75 111.98 3,549,256 +0.12(+0.11%)
Jun 05, 2020 111.70 111.89 111.46 111.86 11,362,534 -0.56(-0.50%)
Jun 04, 2020 112.69 112.69 112.36 112.42 5,079,779 -0.45(-0.40%)
Jun 03, 2020 113.16 113.18 112.77 112.86 4,525,755 -0.67(-0.59%)
Jun 02, 2020 113.59 113.69 113.46 113.54 5,045,266 -0.19(-0.16%)
Jun 01, 2020 113.58 113.72 113.46 113.72 9,135,431 -0.05(-0.04%)
May 29, 2020 113.59 113.81 113.48 113.77 3,208,872 +0.36(+0.32%)
May 28, 2020 113.30 113.46 113.23 113.40 4,152,174 -0.10(-0.09%)
May 27, 2020 113.35 113.67 113.34 113.51 2,725,528 +0.09(+0.08%)
May 26, 2020 113.36 113.48 113.25 113.41 3,735,375 -0.30(-0.26%)
May 22, 2020 113.55 113.71 113.53 113.71 1,449,555 +0.22(+0.19%)
May 21, 2020 113.53 113.68 113.45 113.50 2,212,033 +0.07(+0.07%)
May 20, 2020 113.23 113.55 113.15 113.42 2,536,754 +0.03(+0.02%)
May 19, 2020 113.05 113.41 113.05 113.39 2,081,193 +0.32(+0.28%)
May 18, 2020 113.51 113.52 112.95 113.08 3,313,306 -0.70(-0.61%)
May 15, 2020 114.01 114.04 113.69 113.78 1,960,287 -0.08(-0.07%)
May 14, 2020 113.87 114.02 113.80 113.85 2,419,750 +0.18(+0.16%)
May 13, 2020 113.58 113.81 113.50 113.67 2,803,698 +0.23(+0.21%)
May 12, 2020 113.01 113.48 112.99 113.44 4,574,320 +0.37(+0.33%)
May 11, 2020 113.37 113.42 112.97 113.07 4,897,618 -0.32(-0.28%)
May 08, 2020 113.47 113.80 113.30 113.39 3,737,289 -0.37(-0.33%)
May 07, 2020 113.17 113.80 113.13 113.76 3,486,451 +0.69(+0.61%)
May 06, 2020 112.88 113.15 112.75 113.07 3,515,048 -0.42(-0.37%)
May 05, 2020 113.31 113.52 113.23 113.49 3,738,112 -0.08(-0.07%)
May 04, 2020 113.52 113.66 113.40 113.57 3,837,742 +0.02(+0.02%)
May 01, 2020 113.63 113.74 113.42 113.55 8,958,112 +0.16(+0.14%)
Apr 30, 2020 113.74 113.95 113.40 113.40 5,763,454 -0.27(-0.24%)
Apr 29, 2020 113.73 113.90 113.43 113.67 2,789,965 -0.06(-0.05%)
Apr 28, 2020 113.47 113.78 113.46 113.72 3,055,423 +0.49(+0.44%)
Apr 27, 2020 113.56 113.59 113.20 113.23 2,691,152 -0.61(-0.53%)
Apr 24, 2020 113.60 113.84 113.59 113.83 2,546,689 +0.03(+0.02%)
Apr 23, 2020 113.67 113.83 113.57 113.81 2,517,467 +0.08(+0.07%)
Apr 22, 2020 113.82 113.93 113.52 113.73 3,399,860 -0.35(-0.31%)
Apr 21, 2020 114.23 114.35 113.98 114.08 3,527,553 +0.32(+0.28%)
Apr 20, 2020 113.69 113.78 113.51 113.77 4,539,433 +0.30(+0.26%)
Apr 17, 2020 113.67 113.98 113.37 113.47 2,548,299 -0.30(-0.26%)
Apr 16, 2020 113.81 113.94 113.69 113.77 2,040,449 +0.12(+0.11%)
Apr 15, 2020 113.26 113.73 113.22 113.65 3,366,320 +1.01(+0.89%)
Apr 14, 2020 112.62 112.82 112.58 112.64 2,339,138 +0.15(+0.13%)
Apr 13, 2020 112.63 112.78 112.46 112.49 2,256,681 -0.24(-0.21%)
Apr 09, 2020 112.44 112.87 112.33 112.73 4,875,137 +0.24(+0.22%)
Apr 08, 2020 112.40 112.65 112.27 112.49 3,584,809 -0.14(-0.12%)
Apr 07, 2020 112.35 112.67 112.09 112.63 10,022,178 -0.50(-0.44%)
Apr 06, 2020 113.27 113.33 113.03 113.14 5,040,341 -0.51(-0.45%)
Apr 03, 2020 113.74 113.97 113.54 113.65 3,692,297 +0.08(+0.07%)
Apr 02, 2020 113.86 113.91 113.40 113.56 5,138,831 +0.02(+0.02%)
Apr 01, 2020 113.82 113.95 113.45 113.55 9,931,865 +0.46(+0.41%)
Mar 31, 2020 113.06 113.39 112.93 113.08 6,828,457 +0.20(+0.18%)
Mar 30, 2020 113.37 113.65 112.81 112.88 4,994,691 +0.26(+0.23%)
Mar 27, 2020 112.46 113.00 112.33 112.62 5,674,467 +0.83(+0.74%)
Mar 26, 2020 111.62 112.17 111.62 111.79 3,635,765 +0.27(+0.24%)
Mar 25, 2020 111.48 111.95 111.15 111.52 5,937,927 +0.07(+0.06%)
Mar 24, 2020 111.26 111.68 111.02 111.45 5,624,175 -0.76(-0.68%)
Mar 23, 2020 111.19 112.69 111.19 112.22 13,143,070 +1.31(+1.18%)
Mar 20, 2020 109.51 111.59 109.30 110.91 10,357,731 +2.76(+2.55%)
Mar 19, 2020 108.11 109.50 107.91 108.15 7,200,590 +0.35(+0.33%)
Mar 18, 2020 108.54 109.66 107.37 107.80 14,240,478 -1.52(-1.39%)
Mar 17, 2020 111.62 111.98 109.31 109.31 6,101,989 +0.07(+0.07%)
Mar 16, 2020 111.73 112.34 109.24 109.24 7,489,350 +0.00(+0.00%)
Mar 13, 2020 109.66 110.76 108.92 109.24 9,343,217 -0.72(-0.65%)
Mar 12, 2020 111.85 112.42 106.49 109.96 11,463,776 +0.06(+0.05%)
Mar 11, 2020 111.96 112.26 109.47 109.90 14,305,158 -1.11(-1.00%)
Mar 10, 2020 112.53 113.34 111.01 111.01 16,192,013 -2.08(-1.83%)
Mar 09, 2020 114.50 114.88 113.06 113.08 26,630,666 +1.01(+0.90%)
Mar 06, 2020 112.62 112.93 111.79 112.08 12,477,103 +1.13(+1.01%)
Mar 05, 2020 110.78 111.07 110.70 110.95 5,666,855 +0.98(+0.89%)
Mar 04, 2020 110.38 110.69 109.89 109.97 8,193,306 -0.24(-0.22%)
Mar 03, 2020 109.06 111.05 108.94 110.22 12,313,332 +1.27(+1.16%)
Mar 02, 2020 109.43 109.79 108.89 108.95 20,842,550 -0.07(-0.07%)
Feb 28, 2020 108.68 109.20 108.56 109.03 14,451,984 +1.21(+1.12%)
Feb 27, 2020 107.98 108.17 107.46 107.82 9,281,515 +0.52(+0.49%)
Feb 26, 2020 107.12 107.66 107.00 107.30 21,133,494 -0.06(-0.05%)
Feb 25, 2020 107.03 107.58 107.00 107.35 10,770,690 +0.30(+0.28%)
Feb 24, 2020 107.11 107.19 106.94 107.05 7,317,518 +0.83(+0.78%)
Feb 21, 2020 106.08 106.49 106.07 106.23 5,787,418 +0.43(+0.40%)
Feb 20, 2020 105.65 105.94 105.64 105.80 3,713,721 +0.31(+0.29%)
Feb 19, 2020 105.40 105.54 105.34 105.49 1,808,810 -0.02(-0.02%)
Feb 18, 2020 105.48 105.67 105.39 105.51 8,989,660 +0.17(+0.16%)
Feb 14, 2020 105.32 105.41 105.25 105.34 2,197,950 +0.26(+0.25%)
Feb 13, 2020 105.05 105.19 105.01 105.08 2,009,089 +0.09(+0.09%)
Feb 12, 2020 105.04 105.06 104.91 104.99 1,584,605 -0.27(-0.26%)
Feb 11, 2020 105.36 105.41 105.19 105.26 1,782,305 -0.25(-0.24%)
Feb 10, 2020 105.53 105.64 105.41 105.51 2,053,299 +0.20(+0.19%)
Feb 07, 2020 105.23 105.40 105.15 105.31 6,644,507 +0.50(+0.48%)
Feb 06, 2020 104.70 104.88 104.65 104.80 1,825,252 +0.07(+0.07%)
Feb 05, 2020 104.80 104.94 104.71 104.73 9,709,385 -0.45(-0.43%)
Feb 04, 2020 105.29 105.30 105.03 105.19 2,763,673 -0.61(-0.58%)
Feb 03, 2020 105.63 105.84 105.36 105.80 6,154,305 -0.09(-0.08%)
Jan 31, 2020 105.58 105.96 105.56 105.89 10,516,133 +0.53(+0.50%)
Jan 30, 2020 105.43 105.69 105.29 105.36 4,744,525 +0.10(+0.10%)
Jan 29, 2020 104.90 105.30 104.89 105.26 2,616,696 +0.50(+0.48%)
Jan 28, 2020 105.01 105.03 104.72 104.76 2,071,854 -0.35(-0.34%)
Jan 27, 2020 105.10 105.11 104.95 105.11 4,118,322 +0.71(+0.68%)
Jan 24, 2020 104.16 104.56 104.14 104.40 8,543,221 +0.37(+0.36%)
Jan 23, 2020 104.02 104.22 103.98 104.03 2,036,864 +0.26(+0.25%)
Jan 22, 2020 103.75 103.83 103.70 103.77 1,925,223 +0.02(+0.02%)
Jan 21, 2020 103.58 103.79 103.56 103.75 2,536,906 +0.41(+0.39%)
Jan 17, 2020 103.19 103.34 103.15 103.34 2,829,216 -0.08(-0.08%)
Jan 16, 2020 103.48 103.54 103.34 103.43 2,366,921 -0.21(-0.21%)
Jan 15, 2020 103.58 103.64 103.46 103.64 2,945,292 +0.26(+0.25%)
Jan 14, 2020 103.23 103.40 103.22 103.38 2,559,215 +0.20(+0.20%)
Jan 13, 2020 103.17 103.20 103.05 103.18 2,878,359 -0.12(-0.12%)
Jan 10, 2020 103.15 103.36 103.15 103.30 2,800,138 +0.22(+0.22%)
Jan 09, 2020 102.77 103.10 102.72 103.08 3,963,894 +0.07(+0.07%)
Jan 08, 2020 103.34 103.45 102.87 103.00 5,472,246 -0.24(-0.23%)
Jan 07, 2020 103.37 103.47 103.24 103.24 2,195,719 -0.15(-0.14%)
Jan 06, 2020 103.68 103.69 103.31 103.39 2,923,268 -0.11(-0.11%)
Jan 03, 2020 103.21 103.52 103.10 103.50 4,135,157 +0.69(+0.67%)
Jan 02, 2020 102.78 103.02 102.72 102.82 4,331,900 +0.47(+0.46%)
Dec 31, 2019 102.55 102.59 102.33 102.34 3,017,256 -0.37(-0.36%)
Dec 30, 2019 102.43 102.71 102.36 102.71 2,192,024 -0.06(-0.06%)
Dec 27, 2019 102.71 102.82 102.71 102.78 1,907,324 +0.15(+0.15%)
Dec 26, 2019 102.52 102.63 102.39 102.63 1,491,715 +0.15(+0.15%)
Dec 24, 2019 102.17 102.52 102.17 102.48 923,507 +0.18(+0.17%)
Dec 23, 2019 102.43 102.49 102.22 102.31 1,948,702 -0.09(-0.09%)
Dec 20, 2019 102.24 102.42 102.21 102.40 5,019,139 +0.00(+0.00%)
Dec 19, 2019 102.25 102.53 102.21 102.40 2,113,737 +0.08(+0.08%)
Dec 18, 2019 102.53 102.56 102.21 102.32 2,426,130 -0.28(-0.27%)
Dec 17, 2019 102.71 102.76 102.53 102.60 3,743,918 +0.01(+0.01%)
Dec 16, 2019 102.81 102.81 102.52 102.59 3,266,283 -0.48(-0.47%)
Dec 13, 2019 102.74 103.13 102.44 103.07 4,488,736 +0.60(+0.59%)
Dec 12, 2019 103.18 103.20 102.28 102.47 5,921,603 -0.82(-0.79%)
Dec 11, 2019 103.01 103.36 102.99 103.28 2,655,877 +0.43(+0.42%)
Dec 10, 2019 103.06 103.10 102.84 102.86 1,840,973 -0.12(-0.12%)
Dec 09, 2019 103.11 103.12 102.96 102.98 2,079,905 +0.08(+0.08%)
Dec 06, 2019 102.81 103.10 102.76 102.89 2,930,728 -0.32(-0.31%)
Dec 05, 2019 103.06 103.31 103.05 103.21 3,302,365 -0.24(-0.23%)
Dec 04, 2019 103.63 103.72 103.28 103.45 2,234,893 -0.40(-0.38%)
Dec 03, 2019 103.46 104.00 103.45 103.85 7,077,057 +0.92(+0.89%)
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.