Skip to main content

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

98.60 -1.07 (-1.07%)
Official Closing Price Updated: 4:15 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 106.96 106.97 106.79 106.92 3,007,649 -0.09(-0.08%)
Nov 27, 2019 107.06 107.11 106.95 107.00 2,454,163 -0.28(-0.26%)
Nov 26, 2019 107.24 107.32 107.19 107.28 3,735,060 +0.20(+0.19%)
Nov 25, 2019 107.04 107.12 107.02 107.08 3,728,664 +0.05(+0.04%)
Nov 22, 2019 107.11 107.14 106.95 107.03 1,961,410 -0.02(-0.02%)
Nov 21, 2019 107.06 107.16 106.92 107.05 3,187,876 -0.27(-0.25%)
Nov 20, 2019 107.14 107.35 107.06 107.32 4,005,107 +0.39(+0.37%)
Nov 19, 2019 106.74 106.96 106.74 106.93 8,668,536 +0.20(+0.19%)
Nov 18, 2019 106.72 106.84 106.69 106.72 2,319,137 +0.18(+0.17%)
Nov 15, 2019 106.46 106.65 106.45 106.54 2,196,099 -0.09(-0.08%)
Nov 14, 2019 106.55 106.75 106.50 106.63 3,328,474 +0.54(+0.51%)
Nov 13, 2019 106.20 106.24 106.02 106.09 2,582,883 +0.29(+0.27%)
Nov 12, 2019 105.75 105.89 105.58 105.81 4,639,878 +0.05(+0.05%)
Nov 11, 2019 105.88 105.91 105.64 105.76 1,637,562 +0.12(+0.11%)
Nov 08, 2019 105.69 106.03 105.64 105.64 3,174,404 -0.14(-0.14%)
Nov 07, 2019 106.09 106.09 105.39 105.79 6,146,536 -0.85(-0.80%)
Nov 06, 2019 106.55 106.74 106.35 106.64 4,309,539 +0.31(+0.29%)
Nov 05, 2019 106.50 106.53 106.23 106.33 7,376,515 -0.58(-0.54%)
Nov 04, 2019 106.97 107.03 106.85 106.91 4,327,848 -0.55(-0.51%)
Nov 01, 2019 107.50 107.73 107.21 107.45 8,514,959 -0.20(-0.19%)
Oct 31, 2019 107.27 107.72 107.23 107.66 5,846,698 +0.68(+0.63%)
Oct 30, 2019 106.55 106.99 106.51 106.98 5,698,387 +0.52(+0.49%)
Oct 29, 2019 106.50 106.55 106.36 106.46 2,299,385 +0.10(+0.09%)
Oct 28, 2019 106.39 106.42 106.26 106.36 6,101,227 -0.40(-0.38%)
Oct 25, 2019 107.07 107.09 106.61 106.77 2,494,935 -0.23(-0.21%)
Oct 24, 2019 107.06 107.23 106.96 107.00 2,774,356 -0.02(-0.02%)
Oct 23, 2019 107.19 107.23 106.97 107.02 3,454,845 +0.04(+0.04%)
Oct 22, 2019 106.99 107.03 106.69 106.98 3,484,888 +0.25(+0.23%)
Oct 21, 2019 106.84 106.96 106.69 106.73 1,813,497 -0.39(-0.37%)
Oct 18, 2019 107.09 107.28 107.04 107.12 2,515,001 +0.09(+0.09%)
Oct 17, 2019 106.98 107.25 106.90 107.03 3,335,021 -0.04(-0.04%)
Oct 16, 2019 107.02 107.19 106.93 107.06 2,880,014 +0.21(+0.20%)
Oct 15, 2019 107.32 107.40 106.82 106.85 6,938,903 -0.52(-0.48%)
Oct 14, 2019 107.41 107.44 107.32 107.37 2,019,282 +0.30(+0.28%)
Oct 11, 2019 107.29 107.34 106.90 107.07 9,076,787 -0.74(-0.68%)
Oct 10, 2019 108.18 108.20 107.70 107.81 4,101,366 -0.68(-0.63%)
Oct 09, 2019 108.65 108.65 108.32 108.49 3,488,059 -0.28(-0.25%)
Oct 08, 2019 108.91 108.95 108.58 108.77 4,499,460 +0.23(+0.21%)
Oct 07, 2019 108.66 108.78 108.50 108.54 3,337,598 -0.36(-0.33%)
Oct 04, 2019 108.68 108.97 108.61 108.90 4,919,850 +0.21(+0.19%)
Oct 03, 2019 108.28 108.97 108.26 108.69 6,405,284 +0.56(+0.52%)
Oct 02, 2019 107.87 108.30 107.85 108.12 4,085,301 +0.37(+0.35%)
Oct 01, 2019 107.03 107.99 106.98 107.75 8,940,834 +0.30(+0.28%)
Sep 30, 2019 107.21 107.49 107.17 107.45 2,937,180 +0.09(+0.08%)
Sep 27, 2019 107.22 107.47 107.19 107.37 4,758,291 +0.15(+0.14%)
Sep 26, 2019 107.24 107.42 107.15 107.22 4,431,800 +0.23(+0.21%)
Sep 25, 2019 107.57 107.67 106.91 106.99 8,824,415 -0.71(-0.66%)
Sep 24, 2019 107.22 107.78 107.21 107.69 11,016,621 +0.53(+0.50%)
Sep 23, 2019 107.14 107.46 107.06 107.16 13,778,376 +0.15(+0.14%)
Sep 20, 2019 106.57 107.03 106.51 107.00 10,377,788 +0.61(+0.57%)
Sep 19, 2019 106.60 106.61 106.36 106.39 7,481,858 +0.05(+0.05%)
Sep 18, 2019 106.59 106.81 106.24 106.35 5,453,026 +0.04(+0.04%)
Sep 17, 2019 106.09 106.41 105.99 106.31 8,640,901 +0.28(+0.26%)
Sep 16, 2019 105.95 106.15 105.81 106.03 5,639,652 +0.46(+0.43%)
Sep 13, 2019 106.15 106.25 105.57 105.57 25,316,986 -0.97(-0.92%)
Sep 12, 2019 107.10 107.16 106.38 106.55 9,014,519 -0.24(-0.22%)
Sep 11, 2019 106.80 106.98 106.77 106.79 4,958,067 -0.11(-0.10%)
Sep 10, 2019 107.51 107.61 106.89 106.89 5,021,279 -0.78(-0.73%)
Sep 09, 2019 107.83 107.90 107.67 107.67 5,043,620 -0.67(-0.62%)
Sep 06, 2019 108.29 108.47 108.21 108.34 3,256,207 +0.07(+0.06%)
Sep 05, 2019 108.52 108.55 108.04 108.28 4,812,454 -0.88(-0.81%)
Sep 04, 2019 108.87 109.20 108.86 109.16 3,607,936 +0.17(+0.16%)
Sep 03, 2019 108.80 109.34 108.63 108.98 12,302,591 +0.24(+0.22%)
Aug 30, 2019 108.53 108.78 108.49 108.74 3,827,800 +0.03(+0.03%)
Aug 29, 2019 108.83 108.83 108.44 108.72 4,437,325 -0.21(-0.19%)
Aug 28, 2019 109.07 109.11 108.85 108.92 2,626,759 +0.04(+0.03%)
Aug 27, 2019 108.55 108.92 108.55 108.89 3,425,669 +0.47(+0.43%)
Aug 26, 2019 108.48 108.67 108.33 108.42 7,948,704 -0.11(-0.10%)
Aug 23, 2019 107.91 108.68 107.78 108.53 8,620,782 +0.73(+0.67%)
Aug 22, 2019 107.83 108.13 107.78 107.80 6,144,190 -0.24(-0.22%)
Aug 21, 2019 108.04 108.32 107.98 108.04 5,160,066 -0.29(-0.26%)
Aug 20, 2019 108.28 108.41 108.22 108.32 3,314,940 +0.48(+0.44%)
Aug 19, 2019 107.82 108.03 107.79 107.85 3,871,923 -0.52(-0.48%)
Aug 16, 2019 108.27 108.42 107.94 108.36 5,217,174 -0.29(-0.26%)
Aug 15, 2019 108.11 108.90 108.05 108.65 5,493,966 +0.69(+0.64%)
Aug 14, 2019 107.87 108.06 107.78 107.96 8,517,586 +0.72(+0.67%)
Aug 13, 2019 107.65 107.67 106.97 107.25 6,296,665 -0.38(-0.35%)
Aug 12, 2019 107.34 107.76 107.31 107.63 4,969,466 +0.68(+0.63%)
Aug 09, 2019 107.19 107.40 106.88 106.95 3,007,827 -0.16(-0.15%)
Aug 08, 2019 106.82 107.22 106.50 107.11 5,429,550 +0.01(+0.01%)
Aug 07, 2019 107.85 108.04 106.99 107.10 10,133,395 +0.00(+0.00%)
Aug 06, 2019 106.71 107.11 106.62 107.10 6,775,394 +0.17(+0.16%)
Aug 05, 2019 106.66 107.02 106.60 106.93 7,995,512 +0.92(+0.86%)
Aug 02, 2019 105.82 106.06 105.72 106.02 8,915,075 +0.22(+0.21%)
Aug 01, 2019 104.77 105.80 104.72 105.80 17,758,992 +1.19(+1.13%)
Jul 31, 2019 104.31 104.72 104.15 104.61 7,005,037 +0.27(+0.26%)
Jul 30, 2019 104.38 104.42 104.21 104.34 2,641,195 +0.05(+0.05%)
Jul 29, 2019 104.37 104.41 104.28 104.30 2,631,529 +0.10(+0.09%)
Jul 26, 2019 104.26 104.27 104.09 104.20 3,155,027 -0.02(-0.02%)
Jul 25, 2019 104.28 104.29 104.00 104.22 3,331,521 -0.18(-0.17%)
Jul 24, 2019 104.39 104.49 104.31 104.40 2,382,684 +0.15(+0.15%)
Jul 23, 2019 104.31 104.41 104.19 104.25 2,446,965 -0.17(-0.16%)
Jul 22, 2019 104.53 104.54 104.38 104.42 1,711,736 +0.05(+0.05%)
Jul 19, 2019 104.34 104.48 104.27 104.37 1,814,981 -0.19(-0.18%)
Jul 18, 2019 104.19 104.63 104.16 104.56 2,506,664 +0.26(+0.25%)
Jul 17, 2019 104.00 104.31 103.99 104.31 2,756,344 +0.49(+0.47%)
Jul 16, 2019 103.72 103.86 103.62 103.82 2,905,177 -0.23(-0.22%)
Jul 15, 2019 103.92 104.05 103.85 104.05 1,841,315 +0.22(+0.21%)
Jul 12, 2019 103.71 103.94 103.68 103.83 4,350,136 +0.11(+0.11%)
Jul 11, 2019 104.10 104.16 103.67 103.72 5,009,631 -0.51(-0.49%)
Jul 10, 2019 104.27 104.37 104.11 104.23 4,562,125 +0.06(+0.05%)
Jul 09, 2019 104.25 104.26 104.11 104.17 2,165,439 -0.07(-0.06%)
Jul 08, 2019 104.50 104.56 104.24 104.24 3,417,896 -0.10(-0.10%)
Jul 05, 2019 104.40 104.40 104.11 104.34 3,848,314 -0.67(-0.64%)
Jul 03, 2019 104.93 105.11 104.92 105.01 2,738,068 +0.20(+0.19%)
Jul 02, 2019 104.61 104.87 104.53 104.81 3,273,811 +0.39(+0.37%)
Jul 01, 2019 104.56 104.61 104.26 104.42 8,603,302 -0.15(-0.14%)
Jun 28, 2019 104.43 104.66 104.37 104.57 4,567,649 +0.05(+0.04%)
Jun 27, 2019 104.33 104.58 104.25 104.52 2,670,647 +0.31(+0.30%)
Jun 26, 2019 104.50 104.50 104.17 104.21 7,022,837 -0.43(-0.41%)
Jun 25, 2019 104.58 104.77 104.50 104.64 5,524,660 +0.16(+0.16%)
Jun 24, 2019 104.30 104.49 104.28 104.47 3,205,009 +0.36(+0.35%)
Jun 21, 2019 104.30 104.33 104.03 104.11 4,529,457 -0.43(-0.41%)
Jun 20, 2019 104.59 104.82 104.52 104.54 4,813,431 +0.17(+0.16%)
Jun 19, 2019 103.87 104.46 103.80 104.37 4,778,169 +0.28(+0.27%)
Jun 18, 2019 104.31 104.36 103.99 104.09 4,802,819 +0.20(+0.19%)
Jun 17, 2019 103.89 103.96 103.77 103.89 3,197,173 -0.02(-0.02%)
Jun 14, 2019 103.75 103.96 103.74 103.91 4,082,940 +0.08(+0.07%)
Jun 13, 2019 103.67 103.92 103.64 103.83 1,772,497 +0.26(+0.25%)
Jun 12, 2019 103.38 103.59 103.37 103.57 2,170,351 +0.27(+0.26%)
Jun 11, 2019 103.24 103.38 103.20 103.30 2,878,386 +0.00(+0.00%)
Jun 10, 2019 103.47 103.49 103.29 103.30 6,387,635 -0.52(-0.50%)
Jun 07, 2019 103.98 104.00 103.73 103.82 2,952,127 +0.41(+0.40%)
Jun 06, 2019 103.52 103.70 103.34 103.41 2,517,076 -0.02(-0.02%)
Jun 05, 2019 103.56 103.72 103.37 103.43 8,114,228 +0.00(+0.00%)
Jun 04, 2019 103.37 103.59 103.22 103.43 5,790,011 -0.38(-0.37%)
Jun 03, 2019 103.49 103.92 103.38 103.81 25,072,840 +0.50(+0.48%)
May 31, 2019 102.98 103.35 102.92 103.31 6,346,743 +0.68(+0.67%)
May 30, 2019 102.32 102.68 102.19 102.63 3,648,592 +0.37(+0.36%)
May 29, 2019 102.54 102.68 102.24 102.26 5,536,303 -0.04(-0.04%)
May 28, 2019 102.09 102.30 102.01 102.30 7,420,263 +0.45(+0.44%)
May 24, 2019 101.81 101.85 101.72 101.85 2,553,940 -0.03(-0.03%)
May 23, 2019 101.51 102.03 101.51 101.88 6,519,510 +0.62(+0.61%)
May 22, 2019 101.12 101.31 101.09 101.26 3,754,882 +0.30(+0.30%)
May 21, 2019 101.01 101.04 100.88 100.96 2,820,231 -0.11(-0.11%)
May 20, 2019 101.26 101.35 101.06 101.08 2,571,711 -0.17(-0.17%)
May 17, 2019 101.42 101.42 101.14 101.25 2,243,698 +0.05(+0.05%)
May 16, 2019 101.17 101.23 101.08 101.20 4,109,533 -0.20(-0.20%)
May 15, 2019 101.44 101.48 101.25 101.40 5,810,895 +0.32(+0.32%)
May 14, 2019 101.09 101.14 100.97 101.08 2,712,578 -0.09(-0.09%)
May 13, 2019 101.09 101.25 101.05 101.17 5,959,606 +0.50(+0.50%)
May 10, 2019 100.78 100.95 100.60 100.67 3,009,975 -0.07(-0.07%)
May 09, 2019 100.84 100.96 100.59 100.73 4,452,988 +0.27(+0.26%)
May 08, 2019 100.75 100.79 100.42 100.47 4,455,533 -0.19(-0.19%)
May 07, 2019 100.56 100.73 100.52 100.66 4,180,663 +0.60(+0.60%)
May 06, 2019 100.44 100.48 100.06 100.06 3,552,621 +0.00(+0.00%)
May 03, 2019 100.04 100.19 100.01 100.06 2,767,410 +0.13(+0.13%)
May 02, 2019 100.11 100.14 99.86 99.93 3,295,502 -0.28(-0.28%)
May 01, 2019 100.27 100.66 100.13 100.21 7,242,914 -0.05(-0.05%)
Apr 30, 2019 100.00 100.29 99.99 100.26 3,825,788 +0.20(+0.20%)
Apr 29, 2019 100.09 100.13 99.98 100.06 2,867,806 -0.21(-0.21%)
Apr 26, 2019 100.32 100.34 100.21 100.27 2,277,553 +0.27(+0.26%)
Apr 25, 2019 100.10 100.15 99.96 100.00 1,539,677 -0.12(-0.12%)
Apr 24, 2019 100.03 100.13 100.01 100.12 3,450,562 +0.38(+0.38%)
Apr 23, 2019 99.71 99.77 99.67 99.75 2,600,621 +0.18(+0.18%)
Apr 22, 2019 99.65 99.66 99.52 99.57 3,834,310 -0.14(-0.14%)
Apr 18, 2019 99.72 99.84 99.68 99.71 5,168,488 +0.24(+0.24%)
Apr 17, 2019 99.41 99.57 99.41 99.47 2,481,043 +0.02(+0.02%)
Apr 16, 2019 99.59 99.64 99.43 99.45 5,285,251 -0.34(-0.34%)
Apr 15, 2019 99.68 99.80 99.68 99.79 2,546,414 +0.13(+0.13%)
Apr 12, 2019 99.77 99.83 99.66 99.66 6,371,487 -0.46(-0.46%)
Apr 11, 2019 100.19 100.22 100.09 100.12 1,634,641 -0.23(-0.23%)
Apr 10, 2019 100.28 100.42 100.26 100.35 2,175,692 +0.24(+0.24%)
Apr 09, 2019 100.18 100.24 100.09 100.11 3,391,333 +0.15(+0.15%)
Apr 08, 2019 100.08 100.11 99.94 99.96 3,793,624 -0.13(-0.13%)
Apr 05, 2019 99.97 100.16 99.96 100.10 1,848,386 +0.05(+0.05%)
Apr 04, 2019 99.98 100.09 99.93 100.05 2,422,797 +0.10(+0.10%)
Apr 03, 2019 99.94 100.05 99.89 99.94 5,500,322 -0.31(-0.31%)
Apr 02, 2019 100.18 100.28 100.13 100.26 7,730,495 +0.17(+0.17%)
Apr 01, 2019 100.45 100.47 100.05 100.09 9,961,147 -0.69(-0.69%)
Mar 29, 2019 100.59 100.79 100.56 100.78 2,909,553 -0.16(-0.16%)
Mar 28, 2019 100.90 101.01 100.76 100.94 3,990,113 +0.01(+0.01%)
Mar 27, 2019 100.91 101.17 100.86 100.93 3,763,731 +0.29(+0.29%)
Mar 26, 2019 100.52 100.79 100.47 100.64 7,921,053 -0.08(-0.08%)
Mar 25, 2019 100.47 100.95 100.38 100.72 8,286,336 +0.25(+0.25%)
Mar 22, 2019 100.23 100.63 100.19 100.47 4,997,754 +0.74(+0.74%)
Mar 21, 2019 99.89 99.91 99.66 99.73 4,904,299 -0.05(-0.05%)
Mar 20, 2019 99.23 99.81 99.21 99.78 8,532,845 +0.69(+0.70%)
Mar 19, 2019 98.99 99.19 98.97 99.09 2,262,951 -0.07(-0.07%)
Mar 18, 2019 99.19 99.28 99.15 99.16 4,409,685 -0.13(-0.13%)
Mar 15, 2019 99.28 99.36 99.17 99.29 8,303,059 +0.31(+0.32%)
Mar 14, 2019 99.07 99.11 98.87 98.98 2,661,643 -0.14(-0.14%)
Mar 13, 2019 99.05 99.15 99.01 99.12 1,815,208 -0.04(-0.04%)
Mar 12, 2019 98.96 99.20 98.92 99.16 5,231,648 +0.27(+0.28%)
Mar 11, 2019 98.95 98.95 98.80 98.88 4,926,143 -0.08(-0.08%)
Mar 08, 2019 98.91 99.04 98.81 98.96 5,516,497 +0.14(+0.14%)
Mar 07, 2019 98.67 98.89 98.66 98.81 5,104,725 +0.33(+0.34%)
Mar 06, 2019 98.25 98.53 98.25 98.48 2,541,953 +0.27(+0.28%)
Mar 05, 2019 98.04 98.22 97.97 98.21 2,235,646 +0.06(+0.06%)
Mar 04, 2019 98.00 98.21 97.94 98.15 3,711,526 +0.30(+0.31%)
Mar 01, 2019 98.01 98.12 97.85 97.85 9,529,159 -0.32(-0.33%)
Feb 28, 2019 98.39 98.40 98.13 98.17 5,249,256 -0.25(-0.26%)
Feb 27, 2019 98.61 98.62 98.35 98.43 2,683,638 -0.35(-0.35%)
Feb 26, 2019 98.78 98.81 98.64 98.78 2,807,834 +0.29(+0.30%)
Feb 25, 2019 98.48 98.54 98.41 98.48 3,021,921 -0.15(-0.15%)
Feb 22, 2019 98.54 98.74 98.50 98.64 3,553,635 +0.29(+0.30%)
Feb 21, 2019 98.35 98.39 98.28 98.34 4,390,565 -0.29(-0.30%)
Feb 20, 2019 98.65 98.73 98.56 98.64 5,038,398 -0.02(-0.02%)
Feb 19, 2019 98.66 98.73 98.59 98.65 9,074,845 +0.17(+0.17%)
Feb 15, 2019 98.40 98.51 98.39 98.48 7,294,868 -0.09(-0.10%)
Feb 14, 2019 98.64 98.65 98.46 98.58 11,207,760 +0.46(+0.47%)
Feb 13, 2019 98.14 98.23 98.07 98.12 4,000,237 -0.25(-0.25%)
Feb 12, 2019 98.43 98.44 98.27 98.36 3,505,176 -0.13(-0.13%)
Feb 11, 2019 98.49 98.58 98.42 98.49 2,796,662 -0.15(-0.15%)
Feb 08, 2019 98.66 98.76 98.63 98.64 2,760,086 +0.13(+0.13%)
Feb 07, 2019 98.47 98.59 98.40 98.51 7,356,876 +0.32(+0.33%)
Feb 06, 2019 98.33 98.34 98.14 98.19 3,700,789 +0.08(+0.08%)
Feb 05, 2019 98.07 98.24 98.06 98.12 3,532,526 +0.17(+0.17%)
Feb 04, 2019 98.04 98.04 97.89 97.95 7,723,941 -0.22(-0.22%)
Feb 01, 2019 98.51 98.53 98.15 98.16 9,747,736 -0.53(-0.53%)
Jan 31, 2019 98.47 98.74 98.44 98.69 10,846,396 +0.45(+0.46%)
Jan 30, 2019 97.91 98.27 97.83 98.24 6,151,271 +0.23(+0.23%)
Jan 29, 2019 97.81 98.01 97.80 98.01 3,014,538 +0.28(+0.29%)
Jan 28, 2019 97.67 97.85 97.67 97.73 3,311,461 +0.03(+0.03%)
Jan 25, 2019 97.76 97.81 97.61 97.70 2,936,559 -0.23(-0.23%)
Jan 24, 2019 97.92 98.03 97.84 97.93 6,408,825 +0.31(+0.32%)
Jan 23, 2019 97.50 97.72 97.46 97.62 3,727,228 -0.05(-0.05%)
Jan 22, 2019 97.60 97.78 97.55 97.67 6,178,981 +0.34(+0.35%)
Jan 18, 2019 97.50 97.60 97.25 97.33 7,032,417 -0.31(-0.32%)
Jan 17, 2019 97.77 97.82 97.56 97.64 5,662,119 -0.18(-0.18%)
Jan 16, 2019 97.76 97.86 97.68 97.82 5,123,058 -0.06(-0.06%)
Jan 15, 2019 98.14 98.14 97.84 97.87 4,408,130 -0.09(-0.10%)
Jan 14, 2019 98.06 98.13 97.91 97.97 3,283,901 -0.06(-0.06%)
Jan 11, 2019 98.00 98.11 97.93 98.02 4,065,571 +0.29(+0.30%)
Jan 10, 2019 97.93 98.00 97.67 97.73 15,316,690 -0.05(-0.05%)
Jan 09, 2019 97.71 97.85 97.65 97.78 3,452,340 +0.06(+0.06%)
Jan 08, 2019 97.86 97.95 97.72 97.72 7,310,852 -0.24(-0.25%)
Jan 07, 2019 98.35 98.40 97.93 97.97 5,801,487 -0.27(-0.28%)
Jan 04, 2019 98.38 98.42 98.12 98.24 7,031,567 -0.80(-0.81%)
Jan 03, 2019 98.30 99.10 98.28 99.04 11,282,350 +0.78(+0.79%)
Jan 02, 2019 98.16 98.27 98.03 98.26 19,839,142 +0.21(+0.21%)
Dec 31, 2018 97.57 98.48 97.52 98.05 7,680,558 +0.37(+0.38%)
Dec 28, 2018 97.32 97.69 97.29 97.69 4,827,421 +0.53(+0.54%)
Dec 27, 2018 97.33 97.52 97.14 97.16 4,890,639 +0.24(+0.25%)
Dec 26, 2018 97.37 97.51 96.88 96.91 5,821,192 -0.46(-0.47%)
Dec 24, 2018 97.28 97.38 97.17 97.37 6,772,481 +0.24(+0.25%)
Dec 21, 2018 97.11 97.14 96.97 97.13 5,226,996 +0.08(+0.09%)
Dec 20, 2018 97.35 97.36 97.01 97.05 9,824,834 -0.12(-0.13%)
Dec 19, 2018 96.93 97.37 96.72 97.17 8,194,325 +0.34(+0.35%)
Dec 18, 2018 96.69 96.88 96.62 96.83 4,741,091 +0.24(+0.25%)
Dec 17, 2018 96.40 96.66 96.39 96.59 8,121,950 +0.28(+0.29%)
Dec 14, 2018 96.32 96.45 96.27 96.31 3,758,994 +0.15(+0.16%)
Dec 13, 2018 96.22 96.25 96.10 96.16 4,383,164 +0.06(+0.06%)
Dec 12, 2018 96.21 96.25 96.07 96.10 3,969,063 -0.26(-0.27%)
Dec 11, 2018 96.38 96.58 96.25 96.37 5,633,422 -0.24(-0.25%)
Dec 10, 2018 96.57 96.76 96.45 96.61 9,632,767 +0.06(+0.06%)
Dec 07, 2018 96.24 96.59 96.12 96.55 7,794,118 +0.28(+0.29%)
Dec 06, 2018 96.39 96.69 96.25 96.27 10,041,912 +0.24(+0.25%)
Dec 04, 2018 95.76 96.21 95.73 96.03 8,251,600 +0.44(+0.46%)
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.