Skip to main content

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

94.72 -0.03 (-0.04%)
Streaming Delayed Price Updated: 12:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 98.47 98.49 98.03 98.20 7,126,664 -1.04(-1.04%)
May 27, 2022 99.27 99.40 99.05 99.23 2,639,153 +0.14(+0.14%)
May 26, 2022 99.19 99.23 98.72 99.09 3,660,436 -0.05(-0.05%)
May 25, 2022 99.29 99.29 98.90 99.14 4,497,578 +0.20(+0.20%)
May 24, 2022 98.59 99.29 98.57 98.94 7,140,830 +0.85(+0.86%)
May 23, 2022 98.43 98.62 98.08 98.09 6,019,157 -0.60(-0.61%)
May 20, 2022 98.18 98.83 98.15 98.69 6,217,132 +0.46(+0.46%)
May 19, 2022 98.75 98.77 98.16 98.23 5,405,769 +0.35(+0.36%)
May 18, 2022 97.19 97.99 97.12 97.88 4,698,594 +0.69(+0.71%)
May 17, 2022 97.27 97.56 97.16 97.19 4,510,668 -0.74(-0.76%)
May 16, 2022 97.87 98.20 97.77 97.93 3,488,637 +0.41(+0.42%)
May 13, 2022 97.77 97.83 97.47 97.52 6,330,966 -0.51(-0.52%)
May 12, 2022 98.01 98.43 97.90 98.03 8,556,836 +0.32(+0.33%)
May 11, 2022 96.87 97.75 96.74 97.71 7,542,048 +0.60(+0.62%)
May 10, 2022 97.24 97.49 97.05 97.11 8,474,978 +0.32(+0.33%)
May 09, 2022 96.12 96.84 96.08 96.79 7,693,474 +0.71(+0.74%)
May 06, 2022 96.13 96.57 95.98 96.08 13,192,873 -0.55(-0.57%)
May 05, 2022 96.84 96.97 96.14 96.63 12,284,750 -0.98(-1.00%)
May 04, 2022 96.94 97.68 96.76 97.61 12,557,593 +0.63(+0.65%)
May 03, 2022 97.43 97.51 96.95 96.98 8,553,318 +0.11(+0.12%)
May 02, 2022 97.08 97.15 96.77 96.86 11,918,143 -0.73(-0.74%)
Apr 29, 2022 97.39 97.97 97.34 97.59 10,547,947 -0.52(-0.53%)
Apr 28, 2022 97.92 98.14 97.73 98.11 7,314,927 -0.14(-0.14%)
Apr 27, 2022 98.75 98.84 98.21 98.26 8,331,871 -0.55(-0.56%)
Apr 26, 2022 98.82 98.98 98.50 98.81 10,087,417 +0.65(+0.67%)
Apr 25, 2022 98.29 98.70 98.09 98.15 9,078,238 +0.63(+0.64%)
Apr 22, 2022 97.23 97.79 97.18 97.53 5,743,163 +0.05(+0.05%)
Apr 21, 2022 97.74 97.75 97.08 97.48 9,626,078 -0.54(-0.55%)
Apr 20, 2022 97.66 98.17 97.54 98.02 7,879,370 +0.76(+0.78%)
Apr 19, 2022 97.53 97.71 97.19 97.26 7,379,511 -0.65(-0.66%)
Apr 18, 2022 98.28 98.29 97.88 97.90 4,837,065 -0.28(-0.29%)
Apr 14, 2022 98.94 98.98 98.08 98.19 6,488,326 -0.89(-0.90%)
Apr 13, 2022 99.14 99.58 99.02 99.08 6,685,436 +0.22(+0.22%)
Apr 12, 2022 98.90 99.28 98.74 98.86 12,863,979 +0.47(+0.48%)
Apr 11, 2022 98.51 98.63 98.27 98.39 7,749,701 -0.47(-0.48%)
Apr 08, 2022 98.80 99.12 98.72 98.86 8,524,544 -0.50(-0.51%)
Apr 07, 2022 99.37 99.64 99.16 99.37 5,814,084 -0.25(-0.25%)
Apr 06, 2022 99.34 99.97 99.34 99.61 9,538,524 -0.35(-0.35%)
Apr 05, 2022 100.88 100.89 99.86 99.96 10,192,442 -1.21(-1.19%)
Apr 04, 2022 101.34 101.36 100.98 101.17 7,766,330 -0.07(-0.07%)
Apr 01, 2022 100.91 101.58 100.81 101.24 10,784,478 -0.66(-0.65%)
Mar 31, 2022 101.86 102.04 101.71 101.90 9,647,546 +0.19(+0.19%)
Mar 30, 2022 101.10 101.74 101.04 101.71 6,782,465 +0.40(+0.39%)
Mar 29, 2022 101.06 101.44 100.84 101.31 7,952,112 +0.50(+0.50%)
Mar 28, 2022 100.74 101.17 100.62 100.81 13,561,430 +0.23(+0.23%)
Mar 25, 2022 101.16 101.17 100.48 100.58 9,550,658 -1.04(-1.03%)
Mar 24, 2022 101.60 101.93 101.56 101.62 11,719,881 -0.57(-0.56%)
Mar 23, 2022 101.76 102.19 101.54 102.19 11,836,186 +0.68(+0.67%)
Mar 22, 2022 101.64 101.68 101.43 101.51 8,132,040 -0.56(-0.55%)
Mar 21, 2022 102.67 102.82 102.00 102.07 11,605,133 -1.35(-1.30%)
Mar 18, 2022 103.28 103.56 103.28 103.42 7,919,668 +0.30(+0.29%)
Mar 17, 2022 103.38 103.58 102.92 103.11 7,610,377 -0.20(-0.19%)
Mar 16, 2022 103.35 103.46 102.64 103.31 13,549,630 -0.14(-0.14%)
Mar 15, 2022 104.05 104.11 103.38 103.45 9,802,490 -0.05(-0.05%)
Mar 14, 2022 103.99 104.05 103.50 103.50 9,093,753 -1.33(-1.27%)
Mar 11, 2022 104.74 104.96 104.63 104.83 5,871,936 -0.03(-0.03%)
Mar 10, 2022 104.98 105.09 104.64 104.86 11,706,860 -0.48(-0.46%)
Mar 09, 2022 105.56 105.65 105.23 105.34 8,364,165 -0.65(-0.62%)
Mar 08, 2022 106.07 106.26 105.86 106.00 11,410,798 -0.69(-0.65%)
Mar 07, 2022 106.63 107.22 106.61 106.69 14,378,460 -0.45(-0.42%)
Mar 04, 2022 107.03 107.43 106.92 107.14 21,201,186 +1.05(+0.99%)
Mar 03, 2022 105.89 106.29 105.71 106.09 12,916,894 +0.45(+0.43%)
Mar 02, 2022 106.63 106.73 105.62 105.64 12,976,400 -1.61(-1.50%)
Mar 01, 2022 106.76 107.60 106.72 107.25 35,819,672 +1.03(+0.97%)
Feb 28, 2022 105.74 106.23 105.70 106.21 12,974,352 +1.19(+1.14%)
Feb 25, 2022 104.89 105.04 104.66 105.02 8,552,954 -0.03(-0.03%)
Feb 24, 2022 105.64 105.67 104.90 105.05 20,227,778 +0.25(+0.24%)
Feb 23, 2022 104.96 105.06 104.69 104.80 8,383,506 -0.55(-0.52%)
Feb 22, 2022 105.12 105.36 105.00 105.35 8,859,260 -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 9,235,505 +0.56(+0.54%)
Feb 16, 2022 104.51 104.53 104.15 104.46 9,508,333 +0.22(+0.21%)
Feb 15, 2022 104.25 104.43 104.17 104.24 8,962,668 -0.31(-0.30%)
Feb 14, 2022 104.72 104.99 104.40 104.56 11,706,481 -0.73(-0.69%)
Feb 11, 2022 104.65 105.37 104.13 105.28 19,334,202 +1.08(+1.04%)
Feb 10, 2022 104.78 104.85 104.17 104.20 17,558,002 -0.97(-0.92%)
Feb 09, 2022 105.28 105.50 105.13 105.17 10,675,819 +0.14(+0.14%)
Feb 08, 2022 105.09 105.14 104.97 105.03 8,562,648 -0.34(-0.32%)
Feb 07, 2022 105.37 105.48 105.24 105.37 10,867,295 +0.03(+0.03%)
Feb 04, 2022 105.55 105.58 105.24 105.34 9,095,771 -0.82(-0.77%)
Feb 03, 2022 106.14 106.25 106.16 8,479,041 -0.45(-0.43%)
Feb 02, 2022 106.48 106.87 106.48 106.61 6,330,620 +0.22(+0.20%)
Feb 01, 2022 106.57 106.61 106.23 106.39 22,525,488 -0.14(-0.14%)
Jan 28, 2022 106.14 106.62 106.11 106.54 7,093,678 +0.25(+0.23%)
Jan 27, 2022 106.10 106.49 106.08 106.29 12,266,890 +0.44(+0.42%)
Jan 26, 2022 106.62 106.72 105.85 105.85 13,413,569 -0.76(-0.71%)
Jan 25, 2022 106.84 107.02 106.54 106.60 14,300,413 -0.14(-0.13%)
Jan 24, 2022 107.17 107.21 106.73 106.75 23,644,624 -0.09(-0.09%)
Jan 21, 2022 106.82 106.99 106.61 106.84 14,000,420 +0.62(+0.58%)
Jan 20, 2022 106.17 106.22 106.03 106.22 8,768,301 +0.23(+0.21%)
Jan 19, 2022 105.91 106.20 105.85 106.00 10,935,897 +0.25(+0.24%)
Jan 18, 2022 106.09 106.18 105.70 105.74 12,250,712 -0.80(-0.75%)
Jan 14, 2022 106.55 0 -0.74(-0.69%)
Jan 13, 2022 107.01 107.32 106.92 107.28 8,908,531 +0.34(+0.32%)
Jan 12, 2022 107.11 107.35 106.92 106.94 8,449,329 +0.02(+0.02%)
Jan 11, 2022 106.62 106.93 106.53 106.92 8,544,456 +0.26(+0.24%)
Jan 10, 2022 106.42 106.71 106.36 106.67 8,908,149 -0.03(-0.03%)
Jan 07, 2022 106.91 106.94 106.44 106.70 14,072,408 -0.35(-0.33%)
Jan 06, 2022 107.07 107.14 106.92 107.05 11,577,943 -0.27(-0.25%)
Jan 05, 2022 107.79 107.80 107.24 107.31 14,492,379 -0.45(-0.42%)
Jan 04, 2022 107.58 107.79 107.49 107.77 16,812,924 -0.06(-0.05%)
Jan 03, 2022 107.82 108.86 107.82 107.82 34,687,852 -1.01(-0.93%)
Dec 31, 2021 108.99 109.13 108.84 108.84 8,014,013 -0.12(-0.11%)
Dec 30, 2021 108.82 108.97 108.64 108.96 10,878,554 +0.36(+0.33%)
Dec 29, 2021 108.81 108.90 108.52 108.60 12,552,637 -0.56(-0.51%)
Dec 28, 2021 109.36 109.39 109.10 109.16 8,785,383 -0.02(-0.02%)
Dec 27, 2021 109.10 109.23 109.07 109.18 3,668,444 +0.04(+0.03%)
Dec 23, 2021 109.29 109.30 109.01 109.14 7,618,004 -0.23(-0.21%)
Dec 22, 2021 109.43 109.44 109.15 109.37 5,850,201 +0.11(+0.10%)
Dec 21, 2021 109.30 109.35 109.05 109.26 8,107,299 -0.44(-0.40%)
Dec 20, 2021 109.97 110.11 109.67 109.70 14,552,013 -0.09(-0.09%)
Dec 17, 2021 109.90 110.10 109.73 109.79 8,382,326 +0.25(+0.22%)
Dec 16, 2021 109.39 109.69 109.36 109.55 9,599,500 +0.32(+0.29%)
Dec 15, 2021 109.12 109.43 109.00 109.23 8,913,462 -0.16(-0.15%)
Dec 14, 2021 109.35 109.50 109.14 109.39 5,021,226 -0.19(-0.17%)
Dec 13, 2021 109.33 109.67 109.31 109.58 6,035,665 +0.52(+0.48%)
Dec 10, 2021 109.15 109.36 109.00 109.06 5,342,520 +0.08(+0.07%)
Dec 09, 2021 108.97 109.15 108.83 108.98 9,728,160 +0.28(+0.25%)
Dec 08, 2021 108.90 108.93 108.56 108.71 11,767,661 -0.35(-0.32%)
Dec 07, 2021 109.17 109.40 108.98 109.06 8,120,672 -0.42(-0.38%)
Dec 06, 2021 109.86 109.95 109.35 109.47 10,431,763 -0.55(-0.50%)
Dec 03, 2021 109.20 110.28 109.11 110.02 20,930,914 +0.64(+0.59%)
Dec 02, 2021 109.59 109.64 109.12 109.38 12,107,878 -0.11(-0.10%)
Dec 01, 2021 109.02 109.62 108.88 109.49 26,431,070 +0.08(+0.08%)
Nov 30, 2021 109.43 109.74 109.41 109.41 20,550,752 +0.65(+0.60%)
Nov 29, 2021 108.36 108.84 108.33 108.76 14,720,468 -0.25(-0.23%)
Nov 26, 2021 108.64 109.02 108.58 109.00 14,689,054 +1.39(+1.29%)
Nov 24, 2021 107.30 107.63 107.24 107.61 8,808,976 +0.33(+0.31%)
Nov 23, 2021 107.54 107.60 107.28 107.28 12,217,856 -0.44(-0.41%)
Nov 22, 2021 108.02 108.12 107.66 107.73 11,511,368 -0.79(-0.73%)
Nov 19, 2021 108.58 108.76 108.46 108.52 11,358,490 +0.29(+0.27%)
Nov 18, 2021 108.00 108.23 107.98 108.23 10,778,092 +0.07(+0.06%)
Nov 17, 2021 107.78 108.17 107.76 108.16 10,590,574 +0.39(+0.36%)
Nov 16, 2021 107.88 108.09 107.76 107.78 6,937,088 -0.09(-0.09%)
Nov 15, 2021 108.23 108.26 107.83 107.87 8,489,844 -0.42(-0.39%)
Nov 12, 2021 108.47 108.60 108.20 108.30 11,233,281 +0.23(+0.21%)
Nov 11, 2021 108.42 108.47 108.07 108.07 3,964,823 -0.35(-0.32%)
Nov 10, 2021 109.17 108.42 20,559,542 -0.94(-0.86%)
Nov 09, 2021 109.31 109.58 109.27 109.35 13,066,438 +0.50(+0.46%)
Nov 08, 2021 109.15 109.15 108.81 108.85 7,836,731 -0.47(-0.43%)
Nov 05, 2021 108.97 109.42 108.86 109.33 13,711,719 +0.59(+0.55%)
Nov 04, 2021 108.33 108.81 108.33 108.73 13,405,102 +0.59(+0.54%)
Nov 03, 2021 108.50 108.54 107.97 108.14 18,025,730 -0.34(-0.31%)
Nov 02, 2021 108.34 108.62 108.33 108.48 12,903,050 +0.26(+0.24%)
Nov 01, 2021 107.92 108.31 107.92 108.22 15,324,598 -0.01(-0.01%)
Oct 29, 2021 107.89 108.44 107.81 108.23 11,920,055 +0.06(+0.05%)
Oct 28, 2021 108.35 108.49 108.07 108.17 10,528,511 -0.29(-0.27%)
Oct 27, 2021 108.24 108.63 107.94 108.46 17,095,018 +0.60(+0.56%)
Oct 26, 2021 107.75 107.86 5,934,519 +0.13(+0.12%)
Oct 25, 2021 107.61 107.73 5,121,002 +0.12(+0.11%)
Oct 22, 2021 107.42 107.68 107.32 107.61 10,808,197 +0.28(+0.26%)
Oct 21, 2021 107.54 107.59 107.28 107.32 7,524,326 -0.28(-0.26%)
Oct 20, 2021 107.65 107.83 107.58 107.61 6,598,528 -0.05(-0.04%)
Oct 19, 2021 107.89 107.93 107.63 107.65 7,885,606 -0.39(-0.36%)
Oct 18, 2021 107.87 108.12 107.70 108.04 9,218,101 -0.15(-0.14%)
Oct 15, 2021 108.33 108.36 108.13 108.19 9,203,718 -0.54(-0.49%)
Oct 14, 2021 108.60 108.77 108.48 108.73 10,081,186 +0.25(+0.24%)
Oct 13, 2021 108.33 108.62 108.28 108.47 12,352,246 +0.21(+0.19%)
Oct 12, 2021 107.96 108.30 107.90 108.27 8,409,863 +0.49(+0.46%)
Oct 11, 2021 107.85 107.94 107.76 107.78 2,395,040 -0.26(-0.24%)
Oct 08, 2021 108.22 108.22 107.92 108.04 10,014,420 -0.25(-0.24%)
Oct 07, 2021 108.46 108.49 108.27 108.29 8,642,914 -0.42(-0.38%)
Oct 06, 2021 108.72 108.82 108.62 108.71 7,915,629 +0.03(+0.03%)
Oct 05, 2021 108.85 108.88 108.57 108.68 7,267,178 -0.34(-0.31%)
Oct 04, 2021 108.96 109.20 108.82 109.02 8,146,835 -0.13(-0.12%)
Oct 01, 2021 108.92 109.20 108.82 109.15 21,003,142 +0.44(+0.41%)
Sep 30, 2021 108.47 108.75 108.43 108.71 7,745,619 +0.13(+0.12%)
Sep 29, 2021 108.69 108.84 108.37 108.58 8,864,897 +0.11(+0.10%)
Sep 28, 2021 108.48 108.71 108.24 108.46 10,912,026 -0.42(-0.38%)
Sep 27, 2021 108.88 109.07 108.85 108.88 7,145,886 -0.29(-0.27%)
Sep 24, 2021 109.35 109.36 109.11 109.17 11,158,538 -0.33(-0.30%)
Sep 23, 2021 109.99 110.02 109.50 109.50 11,287,978 -1.00(-0.90%)
Sep 22, 2021 110.40 110.60 110.19 110.50 11,623,229 +0.10(+0.09%)
Sep 21, 2021 110.50 110.53 110.33 110.40 5,159,497 -0.07(-0.06%)
Sep 20, 2021 110.30 110.59 110.22 110.46 9,307,559 +0.56(+0.51%)
Sep 17, 2021 109.95 109.98 109.80 109.91 8,067,614 -0.32(-0.29%)
Sep 16, 2021 110.19 110.40 110.09 110.23 6,023,040 -0.35(-0.32%)
Sep 15, 2021 110.70 110.72 110.39 110.58 5,414,898 -0.19(-0.17%)
Sep 14, 2021 110.54 110.88 110.48 110.77 7,409,735 +0.42(+0.38%)
Sep 13, 2021 110.32 110.44 110.30 110.35 4,525,032 +0.12(+0.11%)
Sep 10, 2021 110.32 110.42 110.11 110.23 8,635,077 -0.34(-0.31%)
Sep 09, 2021 110.30 110.69 110.21 110.57 7,429,345 +0.31(+0.28%)
Sep 08, 2021 110.11 110.33 110.04 110.26 6,408,332 +0.30(+0.27%)
Sep 07, 2021 110.00 110.09 109.86 109.95 7,523,708 -0.43(-0.39%)
Sep 03, 2021 110.40 110.44 110.27 110.39 5,287,660 -0.26(-0.24%)
Sep 02, 2021 110.64 110.65 110.52 110.65 3,154,528 +0.13(+0.12%)
Sep 01, 2021 110.62 110.66 110.43 110.52 15,769,255 +0.05(+0.04%)
Aug 31, 2021 110.62 110.78 110.43 110.47 7,868,117 -0.21(-0.19%)
Aug 30, 2021 110.44 110.69 110.41 110.68 6,943,083 +0.23(+0.21%)
Aug 27, 2021 110.11 110.46 109.96 110.45 6,750,119 +0.35(+0.32%)
Aug 26, 2021 110.05 110.15 109.93 110.11 7,265,857 +0.00(+0.00%)
Aug 25, 2021 110.50 110.54 110.05 110.11 6,230,776 -0.43(-0.39%)
Aug 24, 2021 110.70 110.79 110.51 110.54 3,870,890 -0.30(-0.27%)
Aug 23, 2021 110.78 110.86 110.69 110.84 4,198,470 +0.03(+0.03%)
Aug 20, 2021 110.92 110.98 110.70 110.81 6,905,479 -0.10(-0.09%)
Aug 19, 2021 110.91 110.99 110.81 110.92 6,621,143 +0.24(+0.22%)
Aug 18, 2021 110.68 110.78 110.44 110.67 7,451,706 -0.06(-0.05%)
Aug 17, 2021 110.77 110.97 110.70 110.73 8,257,435 -0.06(-0.05%)
Aug 16, 2021 110.83 111.09 110.78 110.78 7,348,073 +0.25(+0.22%)
Aug 13, 2021 110.08 110.54 110.06 110.54 7,314,524 +0.63(+0.57%)
Aug 12, 2021 109.91 110.03 109.78 109.91 7,352,446 -0.11(-0.10%)
Aug 11, 2021 109.97 110.30 109.78 110.02 7,694,006 +0.12(+0.11%)
Aug 10, 2021 110.19 110.20 109.89 109.90 7,628,420 -0.21(-0.19%)
Aug 09, 2021 110.50 110.61 110.11 110.11 11,499,801 -0.23(-0.20%)
Aug 06, 2021 110.44 110.55 110.31 110.33 8,280,883 -0.66(-0.59%)
Aug 05, 2021 111.16 111.22 110.92 110.99 5,478,042 -0.41(-0.36%)
Aug 04, 2021 111.76 111.85 111.05 111.40 8,002,425 -0.03(-0.03%)
Aug 03, 2021 111.43 111.60 111.37 111.43 7,029,055 +0.03(+0.03%)
Aug 02, 2021 111.09 111.61 110.98 111.40 24,218,498 +0.49(+0.44%)
Jul 30, 2021 110.79 110.98 110.78 110.91 6,003,153 +0.31(+0.28%)
Jul 29, 2021 110.53 110.74 110.50 110.60 6,584,155 -0.34(-0.31%)
Jul 28, 2021 110.64 110.95 110.48 110.94 12,240,549 +0.09(+0.08%)
Jul 27, 2021 110.83 110.91 110.72 110.84 9,149,716 +0.47(+0.43%)
Jul 26, 2021 110.62 110.64 110.36 110.37 6,558,837 -0.08(-0.07%)
Jul 23, 2021 110.22 110.48 110.21 110.45 7,221,760 -0.17(-0.15%)
Jul 22, 2021 110.36 110.84 110.36 110.62 6,753,624 +0.25(+0.23%)
Jul 21, 2021 110.55 110.63 110.26 110.36 7,894,265 -0.64(-0.58%)
Jul 20, 2021 111.63 111.67 110.91 111.00 9,264,125 -0.14(-0.13%)
Jul 19, 2021 110.94 111.29 110.88 111.15 21,817,538 +0.94(+0.85%)
Jul 16, 2021 109.93 110.22 109.92 110.20 3,797,704 -0.02(-0.02%)
Jul 15, 2021 110.04 110.28 109.80 110.22 6,054,309 +0.46(+0.42%)
Jul 14, 2021 109.59 109.79 109.50 109.76 6,398,772 +0.47(+0.43%)
Jul 13, 2021 109.69 109.80 109.20 109.29 7,406,933 -0.34(-0.31%)
Jul 12, 2021 109.78 109.83 109.54 109.63 4,104,812 -0.06(-0.05%)
Jul 09, 2021 109.79 109.81 109.67 109.69 5,870,281 -0.56(-0.50%)
Jul 08, 2021 110.17 110.42 110.07 110.24 7,819,676 +0.28(+0.26%)
Jul 07, 2021 109.85 110.16 109.74 109.96 7,913,567 +0.32(+0.29%)
Jul 06, 2021 109.20 109.71 109.19 109.64 9,652,882 +0.58(+0.53%)
Jul 02, 2021 108.80 109.06 108.77 109.06 5,382,834 +0.40(+0.36%)
Jul 01, 2021 108.72 108.78 108.52 108.67 12,699,810 -0.08(-0.07%)
Jun 30, 2021 108.74 108.91 108.72 108.75 6,980,468 +0.17(+0.16%)
Jun 29, 2021 108.38 108.59 108.37 108.58 3,582,359 +0.06(+0.05%)
Jun 28, 2021 108.39 108.62 108.38 108.52 5,276,980 +0.34(+0.31%)
Jun 25, 2021 108.48 108.52 107.99 108.18 7,133,380 -0.23(-0.21%)
Jun 24, 2021 108.43 108.55 108.36 108.41 3,856,920 -0.02(-0.02%)
Jun 23, 2021 108.52 108.63 108.38 108.43 5,766,554 -0.22(-0.20%)
Jun 22, 2021 108.32 108.65 108.30 108.64 5,798,266 +0.20(+0.18%)
Jun 21, 2021 108.53 108.61 108.36 108.44 6,860,598 -0.35(-0.32%)
Jun 18, 2021 108.32 108.83 108.11 108.79 14,268,077 +0.61(+0.57%)
Jun 17, 2021 107.97 108.53 107.89 108.18 9,386,200 +0.39(+0.36%)
Jun 16, 2021 108.59 108.64 107.64 107.80 14,367,999 -0.73(-0.68%)
Jun 15, 2021 108.46 108.56 108.41 108.53 4,473,979 +0.01(+0.01%)
Jun 14, 2021 108.75 108.76 108.47 108.52 3,962,231 -0.34(-0.31%)
Jun 11, 2021 108.94 108.96 108.76 108.86 4,156,965 -0.16(-0.15%)
Jun 10, 2021 108.40 109.03 108.35 109.02 6,897,548 +0.39(+0.36%)
Jun 09, 2021 108.68 108.80 108.49 108.63 6,031,526 +0.34(+0.31%)
Jun 08, 2021 108.32 108.35 108.25 108.30 5,055,728 +0.31(+0.29%)
Jun 07, 2021 107.94 108.02 107.91 107.98 3,258,738 -0.09(-0.08%)
Jun 04, 2021 107.75 108.08 107.73 108.07 6,718,408 +0.59(+0.55%)
Jun 03, 2021 107.65 107.65 107.43 107.47 3,813,898 -0.27(-0.25%)
Jun 02, 2021 107.74 107.82 107.69 107.75 4,534,685 +0.12(+0.11%)
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.