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, 2022 92.74 93.74 92.58 93.74 7,421,346 +0.84(+0.90%)
Nov 29, 2022 92.92 93.23 92.87 92.90 3,495,133 -0.39(-0.42%)
Nov 28, 2022 93.37 93.49 93.16 93.30 4,392,535 +0.04(+0.04%)
Nov 25, 2022 93.03 93.27 93.01 93.26 1,400,960 -0.03(-0.03%)
Nov 23, 2022 92.91 93.33 92.82 93.29 5,452,749 +0.50(+0.54%)
Nov 22, 2022 92.65 92.88 92.55 92.79 5,760,529 +0.53(+0.57%)
Nov 21, 2022 92.71 92.77 92.23 92.26 4,662,566 -0.06(-0.06%)
Nov 18, 2022 92.65 92.76 92.29 92.32 3,230,153 -0.33(-0.35%)
Nov 17, 2022 92.70 92.80 92.44 92.65 6,234,717 -0.63(-0.68%)
Nov 16, 2022 93.03 93.37 92.81 93.28 6,393,570 +0.68(+0.74%)
Nov 15, 2022 92.37 92.66 92.14 92.60 7,121,286 +0.68(+0.74%)
Nov 14, 2022 92.04 92.04 91.74 91.92 4,479,523 -0.22(-0.24%)
Nov 11, 2022 91.91 92.25 91.86 92.14 2,957,512 -0.19(-0.21%)
Nov 10, 2022 91.65 92.37 91.65 92.33 10,004,941 +2.03(+2.24%)
Nov 09, 2022 89.90 90.36 89.83 90.30 3,810,487 +0.31(+0.34%)
Nov 08, 2022 89.65 90.16 89.62 89.99 4,872,410 +0.60(+0.67%)
Nov 07, 2022 89.83 89.88 89.38 89.40 4,466,494 -0.32(-0.35%)
Nov 04, 2022 89.93 90.22 89.70 89.72 5,505,238 -0.19(-0.21%)
Nov 03, 2022 89.50 90.07 89.49 89.91 8,750,598 -0.39(-0.44%)
Nov 02, 2022 90.57 91.11 90.07 90.30 7,895,889 -0.15(-0.17%)
Nov 01, 2022 91.19 91.22 90.30 90.46 6,317,041 -0.02(-0.02%)
Oct 31, 2022 90.49 90.62 90.09 90.47 4,786,562 -0.41(-0.45%)
Oct 28, 2022 90.77 91.22 90.63 90.88 5,906,255 -0.47(-0.51%)
Oct 27, 2022 91.00 91.48 90.72 91.35 7,552,891 +0.64(+0.71%)
Oct 26, 2022 90.47 90.86 90.46 90.71 6,984,044 +0.46(+0.51%)
Oct 25, 2022 90.12 90.50 90.04 90.25 6,575,660 +1.11(+1.25%)
Oct 24, 2022 89.23 89.53 88.82 89.14 6,481,163 -0.11(-0.13%)
Oct 21, 2022 88.74 89.43 88.62 89.25 7,856,399 +0.20(+0.23%)
Oct 20, 2022 89.51 89.74 88.98 89.05 5,988,195 -0.67(-0.75%)
Oct 19, 2022 89.96 90.15 89.66 89.72 6,012,587 -0.95(-1.05%)
Oct 18, 2022 90.68 90.85 90.15 90.67 4,181,110 +0.23(+0.25%)
Oct 17, 2022 91.00 91.14 90.39 90.44 3,355,241 +0.10(+0.11%)
Oct 14, 2022 91.34 91.35 90.30 90.35 6,143,464 -0.51(-0.56%)
Oct 13, 2022 90.06 91.27 90.05 90.86 6,490,869 -0.38(-0.42%)
Oct 12, 2022 90.82 91.36 90.76 91.24 6,102,039 +0.30(+0.33%)
Oct 11, 2022 91.02 91.45 90.69 90.94 5,737,787 +0.23(+0.25%)
Oct 10, 2022 91.11 91.17 90.39 90.71 3,995,761 -0.54(-0.59%)
Oct 07, 2022 91.22 91.55 91.10 91.25 5,306,678 -0.45(-0.49%)
Oct 06, 2022 92.05 92.17 91.57 91.70 11,874,285 -0.51(-0.55%)
Oct 05, 2022 92.53 92.56 91.98 92.21 8,978,171 -0.88(-0.95%)
Oct 04, 2022 93.27 93.62 92.92 93.09 7,681,902 +0.19(+0.21%)
Oct 03, 2022 92.69 93.58 92.47 92.90 11,039,446 +1.09(+1.19%)
Sep 30, 2022 92.45 92.66 91.49 91.81 9,250,286 -0.24(-0.26%)
Sep 29, 2022 91.80 92.37 91.71 92.05 6,332,004 -0.43(-0.47%)
Sep 28, 2022 91.72 92.58 91.36 92.48 8,857,684 +2.04(+2.25%)
Sep 27, 2022 91.09 91.19 90.39 90.44 9,063,333 -0.62(-0.68%)
Sep 26, 2022 92.09 92.10 90.93 91.06 8,380,757 -1.54(-1.66%)
Sep 23, 2022 92.45 92.74 92.08 92.60 7,978,250 +0.11(+0.12%)
Sep 22, 2022 92.93 92.98 92.38 92.49 6,965,966 -1.42(-1.51%)
Sep 21, 2022 93.69 94.00 93.06 93.90 5,661,679 +0.37(+0.40%)
Sep 20, 2022 93.44 93.77 93.29 93.53 5,090,714 -0.58(-0.62%)
Sep 19, 2022 94.03 94.31 93.96 94.11 4,055,862 -0.27(-0.28%)
Sep 16, 2022 94.22 94.68 94.16 94.38 4,933,189 +0.08(+0.08%)
Sep 15, 2022 94.37 94.49 94.20 94.30 4,833,281 -0.33(-0.34%)
Sep 14, 2022 94.44 94.86 94.39 94.63 4,042,744 +0.05(+0.05%)
Sep 13, 2022 94.46 94.64 94.35 94.58 5,332,951 -0.54(-0.56%)
Sep 12, 2022 95.61 95.69 94.94 95.12 4,218,041 -0.23(-0.24%)
Sep 09, 2022 95.55 95.73 95.23 95.35 6,043,923 +0.01(+0.01%)
Sep 08, 2022 95.68 95.89 95.34 95.34 6,036,654 -0.35(-0.37%)
Sep 07, 2022 95.44 95.80 95.39 95.69 7,496,303 +0.62(+0.65%)
Sep 06, 2022 95.55 95.58 95.02 95.07 7,077,793 -1.07(-1.11%)
Sep 02, 2022 95.99 96.40 95.85 96.14 6,003,522 +0.54(+0.56%)
Sep 01, 2022 95.73 95.94 95.38 95.60 10,800,558 -0.77(-0.79%)
Aug 31, 2022 96.63 96.85 96.21 96.37 6,072,525 -0.40(-0.41%)
Aug 30, 2022 96.80 97.12 96.45 96.77 4,686,343 -0.03(-0.03%)
Aug 29, 2022 96.98 96.98 96.67 96.80 4,626,380 -0.55(-0.57%)
Aug 26, 2022 97.25 97.60 97.02 97.35 5,799,121 -0.11(-0.12%)
Aug 25, 2022 96.92 97.51 96.80 97.47 6,960,103 +0.62(+0.64%)
Aug 24, 2022 96.94 97.04 96.70 96.85 3,670,791 -0.32(-0.33%)
Aug 23, 2022 97.25 97.85 97.11 97.17 8,122,684 -0.24(-0.25%)
Aug 22, 2022 97.76 97.81 97.36 97.41 4,321,485 -0.43(-0.44%)
Aug 19, 2022 97.97 98.04 97.73 97.84 6,994,693 -0.85(-0.86%)
Aug 18, 2022 98.76 99.03 98.60 98.69 3,885,104 +0.19(+0.19%)
Aug 17, 2022 98.63 98.68 98.30 98.50 6,668,600 -0.67(-0.67%)
Aug 16, 2022 99.09 99.21 98.71 99.17 3,395,525 -0.11(-0.12%)
Aug 15, 2022 99.45 99.60 99.24 99.28 3,603,858 +0.32(+0.32%)
Aug 12, 2022 98.96 99.00 98.64 98.97 4,324,387 +0.39(+0.40%)
Aug 11, 2022 99.46 99.57 98.47 98.58 8,703,736 -0.66(-0.66%)
Aug 10, 2022 99.63 99.97 99.23 99.23 7,604,589 +0.06(+0.06%)
Aug 09, 2022 99.20 99.37 99.08 99.18 3,995,635 -0.30(-0.30%)
Aug 08, 2022 99.29 99.52 99.21 99.47 6,998,153 +0.58(+0.59%)
Aug 05, 2022 99.03 99.07 98.67 98.89 10,528,803 -1.45(-1.45%)
Aug 04, 2022 99.94 100.37 99.80 100.34 10,341,399 +0.51(+0.51%)
Aug 03, 2022 99.27 99.85 98.74 99.84 8,200,781 +0.41(+0.41%)
Aug 02, 2022 100.78 100.96 99.36 99.43 9,709,218 -1.39(-1.38%)
Aug 01, 2022 100.52 100.89 100.37 100.82 10,131,038 +0.59(+0.59%)
Jul 29, 2022 100.00 100.62 99.89 100.23 6,254,709 +0.04(+0.04%)
Jul 28, 2022 100.17 100.38 99.83 100.19 6,052,296 +0.98(+0.99%)
Jul 27, 2022 99.25 99.70 99.14 99.21 7,843,484 +0.20(+0.20%)
Jul 26, 2022 99.64 99.78 98.98 99.01 4,969,532 +0.04(+0.04%)
Jul 25, 2022 98.72 99.02 98.69 98.98 3,142,018 -0.35(-0.36%)
Jul 22, 2022 99.12 99.56 98.95 99.33 8,128,647 +1.12(+1.15%)
Jul 21, 2022 97.49 98.20 97.39 98.20 5,607,537 +1.11(+1.14%)
Jul 20, 2022 97.67 97.68 97.02 97.10 55,670,696 -0.10(-0.10%)
Jul 19, 2022 97.52 97.60 97.10 97.19 3,143,664 -0.45(-0.46%)
Jul 18, 2022 97.61 97.79 97.24 97.64 3,305,924 -0.29(-0.29%)
Jul 15, 2022 97.66 98.16 97.63 97.93 4,022,801 +0.33(+0.34%)
Jul 14, 2022 97.40 97.82 97.15 97.59 5,634,873 -0.54(-0.55%)
Jul 13, 2022 97.13 98.21 97.00 98.14 7,144,822 +0.42(+0.43%)
Jul 12, 2022 98.00 98.19 97.64 97.72 3,849,870 +0.23(+0.23%)
Jul 11, 2022 97.24 97.65 97.19 97.49 2,901,947 +0.76(+0.79%)
Jul 08, 2022 97.05 97.06 96.61 96.73 3,845,406 -0.59(-0.61%)
Jul 07, 2022 97.95 97.95 97.24 97.32 4,258,032 -0.60(-0.61%)
Jul 06, 2022 99.12 99.13 97.90 97.92 4,988,937 -0.84(-0.85%)
Jul 05, 2022 98.88 99.14 98.58 98.76 6,978,936 +0.36(+0.37%)
Jul 01, 2022 98.28 99.09 98.15 98.39 66,336,836 +1.04(+1.07%)
Jun 30, 2022 97.16 97.58 97.07 97.35 5,684,610 +0.74(+0.77%)
Jun 29, 2022 96.00 96.61 95.91 96.61 3,740,630 +0.77(+0.80%)
Jun 28, 2022 95.61 95.87 95.47 95.84 3,954,661 +0.12(+0.13%)
Jun 27, 2022 95.70 96.13 95.59 95.71 5,715,999 -0.54(-0.56%)
Jun 24, 2022 96.47 96.84 96.18 96.26 5,387,722 -0.34(-0.35%)
Jun 23, 2022 96.65 97.23 96.49 96.60 9,717,397 +0.54(+0.56%)
Jun 22, 2022 95.96 96.23 95.84 96.06 9,985,078 +1.20(+1.26%)
Jun 21, 2022 94.84 95.11 94.74 94.86 10,868,016 -0.49(-0.52%)
Jun 17, 2022 95.41 95.60 94.73 95.35 7,399,556 +0.03(+0.03%)
Jun 16, 2022 93.78 95.37 93.66 95.32 9,635,025 +0.62(+0.65%)
Jun 15, 2022 94.16 94.74 93.64 94.70 10,777,747 +1.30(+1.40%)
Jun 14, 2022 94.36 94.49 93.24 93.40 8,227,632 -0.75(-0.80%)
Jun 13, 2022 94.84 94.97 93.66 94.15 9,668,591 -1.70(-1.78%)
Jun 10, 2022 96.31 96.41 95.73 95.86 4,669,325 -0.95(-0.98%)
Jun 09, 2022 96.77 97.01 96.60 96.81 4,391,047 -0.09(-0.09%)
Jun 08, 2022 97.07 97.23 96.88 96.89 3,066,259 -0.36(-0.37%)
Jun 07, 2022 97.12 97.47 97.10 97.25 3,394,215 +0.39(+0.40%)
Jun 06, 2022 97.36 97.45 96.81 96.86 5,044,697 -0.73(-0.75%)
Jun 03, 2022 97.41 97.68 97.38 97.60 2,824,428 -0.19(-0.19%)
Jun 02, 2022 97.93 97.94 97.55 97.79 3,167,547 +0.14(+0.15%)
Jun 01, 2022 98.26 98.37 97.46 97.64 5,838,465 -0.55(-0.56%)
May 31, 2022 98.47 98.49 98.04 98.20 7,126,490 -1.04(-1.04%)
May 27, 2022 99.27 99.40 99.05 99.23 2,639,089 +0.14(+0.14%)
May 26, 2022 99.19 99.23 98.72 99.09 3,660,346 -0.05(-0.05%)
May 25, 2022 99.29 99.29 98.91 99.14 4,497,469 +0.20(+0.20%)
May 24, 2022 98.60 99.29 98.57 98.94 7,140,656 +0.85(+0.86%)
May 23, 2022 98.44 98.63 98.08 98.09 6,019,011 -0.60(-0.61%)
May 20, 2022 98.18 98.83 98.15 98.69 6,216,981 +0.46(+0.46%)
May 19, 2022 98.75 98.78 98.16 98.24 5,405,637 +0.35(+0.36%)
May 18, 2022 97.19 97.99 97.12 97.88 4,698,480 +0.69(+0.71%)
May 17, 2022 97.28 97.56 97.16 97.19 4,510,558 -0.74(-0.76%)
May 16, 2022 97.87 98.20 97.77 97.93 3,488,552 +0.41(+0.42%)
May 13, 2022 97.77 97.84 97.47 97.52 6,330,811 -0.51(-0.52%)
May 12, 2022 98.01 98.44 97.90 98.04 8,556,627 +0.32(+0.33%)
May 11, 2022 96.88 97.75 96.75 97.71 7,541,864 +0.60(+0.62%)
May 10, 2022 97.24 97.49 97.05 97.11 8,474,771 +0.32(+0.33%)
May 09, 2022 96.13 96.84 96.08 96.79 7,693,287 +0.71(+0.74%)
May 06, 2022 96.14 96.57 95.98 96.08 13,192,552 -0.55(-0.57%)
May 05, 2022 96.84 96.97 96.14 96.63 12,284,450 -0.98(-1.00%)
May 04, 2022 96.94 97.68 96.76 97.61 12,557,287 +0.63(+0.65%)
May 03, 2022 97.44 97.51 96.96 96.98 8,553,110 +0.11(+0.12%)
May 02, 2022 97.09 97.15 96.77 96.87 11,917,852 -0.73(-0.74%)
Apr 29, 2022 97.39 97.97 97.35 97.59 10,547,690 -0.52(-0.53%)
Apr 28, 2022 97.93 98.14 97.74 98.12 7,314,749 -0.14(-0.14%)
Apr 27, 2022 98.75 98.84 98.21 98.26 8,331,668 -0.55(-0.56%)
Apr 26, 2022 98.82 98.98 98.50 98.81 10,087,171 +0.65(+0.67%)
Apr 25, 2022 98.30 98.70 98.10 98.15 9,078,016 +0.63(+0.64%)
Apr 22, 2022 97.23 97.79 97.19 97.53 5,743,023 +0.05(+0.05%)
Apr 21, 2022 97.75 97.76 97.08 97.48 9,625,844 -0.54(-0.55%)
Apr 20, 2022 97.66 98.17 97.55 98.02 7,879,178 +0.76(+0.78%)
Apr 19, 2022 97.53 97.71 97.20 97.26 7,379,332 -0.65(-0.66%)
Apr 18, 2022 98.28 98.29 97.88 97.91 4,836,948 -0.28(-0.29%)
Apr 14, 2022 98.94 98.98 98.08 98.19 6,488,168 -0.89(-0.90%)
Apr 13, 2022 99.14 99.59 99.02 99.08 6,685,273 +0.22(+0.22%)
Apr 12, 2022 98.90 99.28 98.75 98.87 12,863,665 +0.47(+0.48%)
Apr 11, 2022 98.51 98.63 98.27 98.39 7,749,512 -0.47(-0.48%)
Apr 08, 2022 98.80 99.12 98.72 98.87 8,524,336 -0.50(-0.51%)
Apr 07, 2022 99.37 99.64 99.16 99.37 5,813,942 -0.25(-0.25%)
Apr 06, 2022 99.34 99.97 99.34 99.62 9,538,292 -0.35(-0.35%)
Apr 05, 2022 100.88 100.90 99.86 99.97 10,192,194 -1.21(-1.19%)
Apr 04, 2022 101.34 101.36 100.98 101.17 7,766,141 -0.07(-0.07%)
Apr 01, 2022 100.92 101.58 100.81 101.24 10,784,215 -0.66(-0.65%)
Mar 31, 2022 101.86 102.04 101.71 101.90 9,647,311 +0.19(+0.19%)
Mar 30, 2022 101.11 101.74 101.04 101.71 6,782,300 +0.40(+0.39%)
Mar 29, 2022 101.06 101.44 100.84 101.31 7,951,918 +0.50(+0.50%)
Mar 28, 2022 100.75 101.17 100.62 100.81 13,561,100 +0.23(+0.23%)
Mar 25, 2022 101.16 101.17 100.48 100.58 9,550,426 -1.04(-1.03%)
Mar 24, 2022 101.60 101.93 101.56 101.63 11,719,596 -0.57(-0.56%)
Mar 23, 2022 101.76 102.20 101.54 102.20 11,835,899 +0.68(+0.67%)
Mar 22, 2022 101.65 101.68 101.43 101.51 8,131,842 -0.56(-0.55%)
Mar 21, 2022 102.67 102.83 102.00 102.07 11,604,850 -1.35(-1.30%)
Mar 18, 2022 103.29 103.56 103.29 103.42 7,919,475 +0.30(+0.29%)
Mar 17, 2022 103.38 103.58 102.93 103.12 7,610,192 -0.20(-0.19%)
Mar 16, 2022 103.35 103.47 102.64 103.31 13,549,300 -0.14(-0.14%)
Mar 15, 2022 104.06 104.11 103.38 103.46 9,802,251 -0.05(-0.05%)
Mar 14, 2022 103.99 104.06 103.50 103.50 9,093,532 -1.33(-1.27%)
Mar 11, 2022 104.75 104.97 104.63 104.83 5,871,793 -0.03(-0.03%)
Mar 10, 2022 104.98 105.09 104.64 104.86 11,706,576 -0.48(-0.46%)
Mar 09, 2022 105.56 105.66 105.23 105.34 8,363,961 -0.65(-0.62%)
Mar 08, 2022 106.07 106.26 105.86 106.00 11,410,521 -0.69(-0.65%)
Mar 07, 2022 106.63 107.22 106.61 106.69 14,378,110 -0.45(-0.42%)
Mar 04, 2022 107.03 107.43 106.92 107.15 21,200,672 +1.05(+0.99%)
Mar 03, 2022 105.89 106.29 105.71 106.09 12,916,579 +0.45(+0.43%)
Mar 02, 2022 106.63 106.73 105.62 105.64 12,976,084 -1.61(-1.50%)
Mar 01, 2022 106.77 107.61 106.72 107.25 35,818,804 +1.03(+0.97%)
Feb 28, 2022 105.74 106.23 105.70 106.22 12,974,036 +1.19(+1.14%)
Feb 25, 2022 104.89 105.04 104.66 105.02 8,552,746 -0.03(-0.03%)
Feb 24, 2022 105.65 105.67 104.90 105.05 20,227,286 +0.25(+0.23%)
Feb 23, 2022 104.97 105.06 104.69 104.80 8,383,302 -0.55(-0.52%)
Feb 22, 2022 105.13 105.36 105.00 105.35 8,859,044 -0.01(-0.01%)
Feb 18, 2022 105.36 0 +0.34(+0.32%)
Feb 17, 2022 104.71 105.06 104.70 105.02 9,235,280 +0.56(+0.54%)
Feb 16, 2022 104.51 104.53 104.15 104.46 9,508,102 +0.22(+0.21%)
Feb 15, 2022 104.25 104.43 104.17 104.25 8,962,450 -0.31(-0.30%)
Feb 14, 2022 104.72 104.99 104.41 104.56 11,706,196 -0.73(-0.69%)
Feb 11, 2022 104.65 105.37 104.13 105.29 19,333,732 +1.08(+1.04%)
Feb 10, 2022 104.78 104.85 104.17 104.21 17,557,576 -0.97(-0.92%)
Feb 09, 2022 105.28 105.50 105.14 105.17 10,675,559 +0.14(+0.14%)
Feb 08, 2022 105.09 105.14 104.97 105.03 8,562,439 -0.34(-0.32%)
Feb 07, 2022 105.37 105.48 105.24 105.37 10,867,031 +0.03(+0.03%)
Feb 04, 2022 105.55 105.58 105.24 105.34 9,095,550 -0.82(-0.77%)
Feb 03, 2022 106.14 106.25 106.16 8,478,835 -0.45(-0.43%)
Feb 02, 2022 106.48 106.87 106.48 106.61 6,330,466 +0.22(+0.20%)
Feb 01, 2022 106.58 106.61 106.23 106.40 22,524,938 -0.14(-0.13%)
Jan 28, 2022 106.14 106.62 106.11 106.54 7,093,505 +0.25(+0.23%)
Jan 27, 2022 106.10 106.49 106.08 106.29 12,266,590 +0.44(+0.42%)
Jan 26, 2022 106.62 106.72 105.85 105.85 13,413,241 -0.76(-0.71%)
Jan 25, 2022 106.84 107.03 106.54 106.61 14,300,063 -0.14(-0.13%)
Jan 24, 2022 107.17 107.22 106.73 106.75 23,644,046 -0.09(-0.09%)
Jan 21, 2022 106.82 106.99 106.61 106.84 14,000,078 +0.61(+0.58%)
Jan 20, 2022 106.17 106.23 106.03 106.23 8,768,086 +0.23(+0.21%)
Jan 19, 2022 105.92 106.20 105.85 106.00 10,935,630 +0.26(+0.24%)
Jan 18, 2022 106.09 106.18 105.71 105.74 12,250,412 -0.81(-0.76%)
Jan 14, 2022 106.55 0 -0.74(-0.69%)
Jan 13, 2022 107.01 107.33 106.92 107.29 8,908,314 +0.34(+0.32%)
Jan 12, 2022 107.11 107.35 106.93 106.95 8,449,123 +0.02(+0.02%)
Jan 11, 2022 106.62 106.94 106.53 106.93 8,544,247 +0.26(+0.24%)
Jan 10, 2022 106.43 106.71 106.36 106.67 8,907,931 -0.03(-0.03%)
Jan 07, 2022 106.91 106.95 106.44 106.70 14,072,064 -0.35(-0.33%)
Jan 06, 2022 107.07 107.14 106.93 107.05 11,577,660 -0.27(-0.25%)
Jan 05, 2022 107.79 107.80 107.24 107.31 14,492,025 -0.45(-0.42%)
Jan 04, 2022 107.58 107.79 107.50 107.77 16,812,514 -0.06(-0.05%)
Jan 03, 2022 107.83 108.87 107.83 107.83 34,687,008 -1.01(-0.93%)
Dec 31, 2021 108.99 109.13 108.84 108.84 8,013,818 -0.12(-0.11%)
Dec 30, 2021 108.82 108.97 108.64 108.96 10,878,288 +0.36(+0.33%)
Dec 29, 2021 108.81 108.91 108.52 108.60 12,552,331 -0.56(-0.51%)
Dec 28, 2021 109.36 109.39 109.10 109.16 8,785,169 -0.02(-0.02%)
Dec 27, 2021 109.10 109.24 109.08 109.18 3,668,355 +0.04(+0.03%)
Dec 23, 2021 109.29 109.30 109.01 109.14 7,617,818 -0.23(-0.21%)
Dec 22, 2021 109.44 109.44 109.16 109.37 5,850,058 +0.10(+0.10%)
Dec 21, 2021 109.30 109.35 109.06 109.27 8,107,101 -0.44(-0.40%)
Dec 20, 2021 109.97 110.12 109.67 109.70 14,551,658 -0.09(-0.09%)
Dec 17, 2021 109.90 110.10 109.73 109.80 8,382,121 +0.25(+0.22%)
Dec 16, 2021 109.39 109.70 109.37 109.55 9,599,265 +0.32(+0.29%)
Dec 15, 2021 109.13 109.43 109.00 109.23 8,913,245 -0.16(-0.15%)
Dec 14, 2021 109.35 109.50 109.15 109.39 5,021,104 -0.19(-0.17%)
Dec 13, 2021 109.33 109.67 109.32 109.58 6,035,518 +0.52(+0.48%)
Dec 10, 2021 109.16 109.36 109.00 109.06 5,342,390 +0.08(+0.07%)
Dec 09, 2021 108.98 109.16 108.83 108.98 9,727,923 +0.27(+0.25%)
Dec 08, 2021 108.90 108.93 108.56 108.71 11,767,375 -0.35(-0.32%)
Dec 07, 2021 109.17 109.40 108.98 109.06 8,120,474 -0.42(-0.38%)
Dec 06, 2021 109.86 109.95 109.35 109.48 10,431,509 -0.55(-0.50%)
Dec 03, 2021 109.20 110.28 109.11 110.03 20,930,404 +0.64(+0.59%)
Dec 02, 2021 109.59 109.64 109.13 109.38 12,107,584 -0.11(-0.10%)
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.