Skip to main content

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

98.58 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 118.20 118.42 117.84 117.84 5,545,833 -0.28(-0.24%)
Apr 29, 2020 118.19 118.37 117.88 118.13 2,684,620 -0.06(-0.05%)
Apr 28, 2020 117.92 118.24 117.91 118.18 2,940,054 +0.51(+0.44%)
Apr 27, 2020 118.02 118.05 117.64 117.67 2,589,537 -0.63(-0.53%)
Apr 24, 2020 118.06 118.31 118.05 118.30 2,450,529 +0.03(+0.02%)
Apr 23, 2020 118.14 118.30 118.03 118.27 2,422,410 +0.08(+0.07%)
Apr 22, 2020 118.29 118.40 117.98 118.19 3,271,485 -0.37(-0.31%)
Apr 21, 2020 118.72 118.83 118.46 118.56 3,394,356 +0.33(+0.28%)
Apr 20, 2020 118.15 118.24 117.97 118.23 4,368,029 +0.31(+0.26%)
Apr 17, 2020 118.14 118.46 117.82 117.92 2,452,078 -0.31(-0.26%)
Apr 16, 2020 118.27 118.41 118.16 118.23 1,963,404 +0.13(+0.11%)
Apr 15, 2020 117.70 118.19 117.66 118.11 3,239,212 +1.05(+0.89%)
Apr 14, 2020 117.04 117.25 117.00 117.06 2,250,814 +0.16(+0.13%)
Apr 13, 2020 117.05 117.21 116.88 116.91 2,171,471 -0.25(-0.22%)
Apr 09, 2020 116.85 117.30 116.74 117.16 4,691,058 +0.25(+0.22%)
Apr 08, 2020 116.81 117.07 116.67 116.91 3,449,451 -0.14(-0.12%)
Apr 07, 2020 116.76 117.09 116.49 117.05 9,643,753 -0.52(-0.44%)
Apr 06, 2020 117.71 117.78 117.47 117.57 4,850,024 -0.53(-0.45%)
Apr 03, 2020 118.20 118.45 117.99 118.11 3,552,880 +0.09(+0.07%)
Apr 02, 2020 118.33 118.38 117.84 118.02 4,944,795 +0.02(+0.02%)
Apr 01, 2020 118.29 118.42 117.90 118.00 9,556,850 +0.48(+0.41%)
Mar 31, 2020 117.49 117.84 117.36 117.52 6,570,621 +0.21(+0.18%)
Mar 30, 2020 117.82 118.11 117.23 117.31 4,806,096 +0.27(+0.23%)
Mar 27, 2020 116.87 117.44 116.74 117.04 5,460,204 +0.86(+0.74%)
Mar 26, 2020 116.00 116.57 116.00 116.18 3,498,482 +0.28(+0.24%)
Mar 25, 2020 115.86 116.34 115.51 115.90 5,713,716 +0.07(+0.06%)
Mar 24, 2020 115.63 116.06 115.37 115.83 5,411,812 -0.79(-0.68%)
Mar 23, 2020 115.56 117.12 115.56 116.62 12,646,801 +1.36(+1.18%)
Mar 20, 2020 113.81 115.97 113.58 115.26 9,966,633 +2.86(+2.55%)
Mar 19, 2020 112.36 113.80 112.14 112.39 6,928,703 +0.37(+0.33%)
Mar 18, 2020 112.80 113.96 111.58 112.03 13,702,771 -1.58(-1.39%)
Mar 17, 2020 116.00 116.37 113.59 113.60 5,871,584 +0.08(+0.07%)
Mar 16, 2020 116.12 116.75 113.53 113.53 7,206,559 +0.00(+0.00%)
Mar 13, 2020 113.96 115.10 113.20 113.53 8,990,426 -0.75(-0.65%)
Mar 12, 2020 116.23 116.83 110.67 114.27 11,030,915 +0.06(+0.05%)
Mar 11, 2020 116.35 116.66 113.77 114.21 13,765,009 -1.15(-1.00%)
Mar 10, 2020 116.94 117.79 115.36 115.36 15,580,618 -2.16(-1.84%)
Mar 09, 2020 118.99 119.39 117.49 117.52 25,625,118 +1.05(+0.90%)
Mar 06, 2020 117.04 117.36 116.18 116.48 12,005,979 +1.17(+1.01%)
Mar 05, 2020 115.12 115.43 115.05 115.31 5,452,880 +1.02(+0.89%)
Mar 04, 2020 114.71 115.04 114.20 114.29 7,883,934 -0.25(-0.22%)
Mar 03, 2020 113.34 115.40 113.22 114.54 11,848,393 +1.31(+1.16%)
Mar 02, 2020 113.72 114.10 113.16 113.23 20,055,554 -0.08(-0.07%)
Feb 28, 2020 112.95 113.49 112.82 113.30 13,906,291 +1.26(+1.12%)
Feb 27, 2020 112.22 112.42 111.68 112.05 8,931,054 +0.54(+0.49%)
Feb 26, 2020 111.32 111.88 111.20 111.51 20,335,514 -0.06(-0.05%)
Feb 25, 2020 111.23 111.81 111.20 111.56 10,363,999 +0.31(+0.28%)
Feb 24, 2020 111.31 111.40 111.14 111.25 7,041,216 +0.86(+0.78%)
Feb 21, 2020 110.24 110.67 110.23 110.39 5,568,891 +0.44(+0.40%)
Feb 20, 2020 109.80 110.10 109.78 109.95 3,573,495 +0.32(+0.29%)
Feb 19, 2020 109.53 109.68 109.48 109.63 1,740,512 -0.02(-0.02%)
Feb 18, 2020 109.62 109.82 109.53 109.65 8,650,219 +0.17(+0.16%)
Feb 14, 2020 109.45 109.55 109.39 109.48 2,114,957 +0.27(+0.25%)
Feb 13, 2020 109.17 109.32 109.13 109.21 1,933,228 +0.10(+0.09%)
Feb 12, 2020 109.16 109.18 109.02 109.11 1,524,772 -0.28(-0.26%)
Feb 11, 2020 109.50 109.55 109.32 109.39 1,715,007 -0.26(-0.24%)
Feb 10, 2020 109.67 109.78 109.55 109.65 1,975,768 +0.21(+0.19%)
Feb 07, 2020 109.36 109.53 109.27 109.44 6,393,617 +0.52(+0.48%)
Feb 06, 2020 108.81 108.99 108.76 108.92 1,756,332 +0.08(+0.07%)
Feb 05, 2020 108.91 109.06 108.82 108.84 9,342,768 -0.47(-0.43%)
Feb 04, 2020 109.42 109.43 109.15 109.31 2,659,320 -0.64(-0.58%)
Feb 03, 2020 109.78 110.00 109.50 109.95 5,921,925 -0.09(-0.08%)
Jan 31, 2020 109.73 110.12 109.71 110.04 10,119,054 +0.55(+0.50%)
Jan 30, 2020 109.57 109.84 109.42 109.49 4,565,377 +0.11(+0.10%)
Jan 29, 2020 109.01 109.44 109.01 109.39 2,517,892 +0.52(+0.48%)
Jan 28, 2020 109.13 109.16 108.83 108.87 1,993,623 -0.37(-0.34%)
Jan 27, 2020 109.22 109.24 109.06 109.23 3,962,818 +0.73(+0.68%)
Jan 24, 2020 108.25 108.66 108.22 108.50 8,220,637 +0.39(+0.36%)
Jan 23, 2020 108.11 108.31 108.06 108.11 1,959,954 +0.27(+0.25%)
Jan 22, 2020 107.83 107.90 107.77 107.84 1,852,528 +0.02(+0.02%)
Jan 21, 2020 107.64 107.86 107.63 107.83 2,441,115 +0.42(+0.40%)
Jan 17, 2020 107.24 107.40 107.20 107.40 2,722,387 -0.09(-0.08%)
Jan 16, 2020 107.55 107.60 107.40 107.49 2,277,548 -0.22(-0.21%)
Jan 15, 2020 107.64 107.71 107.52 107.71 2,834,081 +0.27(+0.25%)
Jan 14, 2020 107.28 107.45 107.27 107.44 2,462,581 +0.21(+0.20%)
Jan 13, 2020 107.22 107.25 107.10 107.23 2,769,675 -0.12(-0.12%)
Jan 10, 2020 107.20 107.42 107.20 107.35 2,694,407 +0.23(+0.22%)
Jan 09, 2020 106.80 107.15 106.75 107.12 3,814,221 +0.08(+0.07%)
Jan 08, 2020 107.39 107.51 106.91 107.04 5,265,619 -0.25(-0.23%)
Jan 07, 2020 107.43 107.53 107.29 107.29 2,112,811 -0.15(-0.14%)
Jan 06, 2020 107.75 107.76 107.36 107.45 2,812,888 -0.12(-0.11%)
Jan 03, 2020 107.25 107.58 107.15 107.56 3,979,018 +0.71(+0.67%)
Jan 02, 2020 106.81 107.06 106.75 106.85 4,168,332 +0.49(+0.46%)
Dec 31, 2019 106.57 106.62 106.35 106.36 2,903,327 -0.39(-0.36%)
Dec 30, 2019 106.44 106.74 106.37 106.74 2,109,255 -0.07(-0.06%)
Dec 27, 2019 106.74 106.85 106.74 106.81 1,835,306 +0.16(+0.15%)
Dec 26, 2019 106.54 106.66 106.41 106.66 1,435,389 +0.15(+0.14%)
Dec 24, 2019 106.18 106.54 106.18 106.50 888,636 +0.18(+0.17%)
Dec 23, 2019 106.44 106.51 106.23 106.32 1,875,121 -0.10(-0.09%)
Dec 20, 2019 106.25 106.44 106.22 106.42 4,829,621 +0.00(+0.00%)
Dec 19, 2019 106.26 106.55 106.22 106.42 2,033,924 +0.08(+0.08%)
Dec 18, 2019 106.55 106.58 106.22 106.33 2,334,522 -0.29(-0.27%)
Dec 17, 2019 106.74 106.79 106.55 106.62 3,602,551 +0.01(+0.01%)
Dec 16, 2019 106.84 106.85 106.55 106.61 3,142,952 -0.50(-0.47%)
Dec 13, 2019 106.78 107.18 106.46 107.11 4,319,246 +0.63(+0.59%)
Dec 12, 2019 107.23 107.25 106.29 106.49 5,698,009 -0.85(-0.79%)
Dec 11, 2019 107.06 107.41 107.03 107.33 2,555,593 +0.44(+0.42%)
Dec 10, 2019 107.10 107.14 106.87 106.89 1,771,459 -0.13(-0.12%)
Dec 09, 2019 107.16 107.17 107.00 107.02 2,001,369 +0.09(+0.08%)
Dec 06, 2019 106.84 107.14 106.79 106.93 2,820,067 -0.33(-0.31%)
Dec 05, 2019 107.10 107.36 107.09 107.26 3,177,671 -0.25(-0.23%)
Dec 04, 2019 107.70 107.79 107.33 107.51 2,150,506 -0.42(-0.38%)
Dec 03, 2019 107.52 108.09 107.51 107.92 6,809,834 +0.95(+0.89%)
Dec 02, 2019 106.83 107.08 106.78 106.97 7,084,349 -0.39(-0.36%)
Nov 29, 2019 107.40 107.41 107.23 107.35 2,995,393 -0.09(-0.08%)
Nov 27, 2019 107.50 107.55 107.39 107.44 2,444,163 -0.28(-0.26%)
Nov 26, 2019 107.68 107.76 107.62 107.72 3,719,840 +0.20(+0.19%)
Nov 25, 2019 107.48 107.56 107.45 107.52 3,713,471 +0.05(+0.04%)
Nov 22, 2019 107.55 107.58 107.39 107.47 1,953,418 -0.02(-0.02%)
Nov 21, 2019 107.50 107.60 107.35 107.49 3,174,886 -0.27(-0.25%)
Nov 20, 2019 107.58 107.79 107.49 107.76 3,988,787 +0.39(+0.37%)
Nov 19, 2019 107.18 107.40 107.18 107.36 8,633,213 +0.20(+0.19%)
Nov 18, 2019 107.15 107.28 107.12 107.16 2,309,687 +0.18(+0.17%)
Nov 15, 2019 106.89 107.08 106.88 106.98 2,187,150 -0.09(-0.08%)
Nov 14, 2019 106.99 107.19 106.94 107.06 3,314,911 +0.54(+0.51%)
Nov 13, 2019 106.63 106.67 106.45 106.53 2,572,358 +0.29(+0.27%)
Nov 12, 2019 106.18 106.32 106.02 106.24 4,620,971 +0.05(+0.05%)
Nov 11, 2019 106.31 106.34 106.07 106.19 1,630,890 +0.12(+0.11%)
Nov 08, 2019 106.12 106.46 106.07 106.07 3,161,469 -0.14(-0.14%)
Nov 07, 2019 106.53 106.53 105.82 106.22 6,121,490 -0.86(-0.80%)
Nov 06, 2019 106.99 107.18 106.79 107.08 4,291,978 +0.31(+0.29%)
Nov 05, 2019 106.93 106.97 106.66 106.77 7,346,457 -0.58(-0.54%)
Nov 04, 2019 107.41 107.47 107.29 107.34 4,310,213 -0.55(-0.51%)
Nov 01, 2019 107.94 108.17 107.65 107.89 8,480,262 -0.20(-0.19%)
Oct 31, 2019 107.71 108.16 107.67 108.10 5,822,873 +0.68(+0.64%)
Oct 30, 2019 106.98 107.42 106.94 107.41 5,675,167 +0.52(+0.48%)
Oct 29, 2019 106.93 106.98 106.79 106.90 2,290,015 +0.10(+0.09%)
Oct 28, 2019 106.83 106.86 106.69 106.80 6,076,366 -0.40(-0.38%)
Oct 25, 2019 107.51 107.53 107.05 107.20 2,484,769 -0.23(-0.22%)
Oct 24, 2019 107.50 107.67 107.39 107.43 2,763,051 -0.02(-0.02%)
Oct 23, 2019 107.63 107.67 107.41 107.45 3,440,767 +0.04(+0.04%)
Oct 22, 2019 107.42 107.46 107.13 107.41 3,470,688 +0.25(+0.23%)
Oct 21, 2019 107.28 107.40 107.13 107.17 1,806,107 -0.39(-0.37%)
Oct 18, 2019 107.53 107.72 107.48 107.56 2,504,753 +0.10(+0.09%)
Oct 17, 2019 107.41 107.69 107.34 107.46 3,321,431 -0.04(-0.04%)
Oct 16, 2019 107.45 107.63 107.37 107.50 2,868,278 +0.21(+0.20%)
Oct 15, 2019 107.76 107.84 107.26 107.29 6,910,628 -0.52(-0.48%)
Oct 14, 2019 107.85 107.88 107.76 107.81 2,011,053 +0.30(+0.28%)
Oct 11, 2019 107.73 107.78 107.34 107.51 9,039,801 -0.74(-0.68%)
Oct 10, 2019 108.62 108.64 108.14 108.25 4,084,654 -0.68(-0.63%)
Oct 09, 2019 109.10 109.10 108.76 108.93 3,473,846 -0.28(-0.26%)
Oct 08, 2019 109.36 109.39 109.03 109.21 4,481,125 +0.23(+0.21%)
Oct 07, 2019 109.11 109.22 108.95 108.98 3,323,998 -0.37(-0.33%)
Oct 04, 2019 109.12 109.42 109.06 109.35 4,899,802 +0.21(+0.19%)
Oct 03, 2019 108.72 109.41 108.70 109.13 6,379,183 +0.57(+0.52%)
Oct 02, 2019 108.31 108.74 108.29 108.57 4,068,654 +0.37(+0.35%)
Oct 01, 2019 107.46 108.43 107.42 108.19 8,904,401 +0.30(+0.28%)
Sep 30, 2019 107.64 107.93 107.61 107.89 2,925,212 +0.09(+0.08%)
Sep 27, 2019 107.66 107.91 107.63 107.81 4,738,902 +0.15(+0.14%)
Sep 26, 2019 107.68 107.86 107.59 107.65 4,413,741 +0.23(+0.21%)
Sep 25, 2019 108.01 108.11 107.35 107.42 8,788,458 -0.71(-0.66%)
Sep 24, 2019 107.65 108.22 107.64 108.13 10,971,730 +0.54(+0.50%)
Sep 23, 2019 107.58 107.90 107.50 107.60 13,722,232 +0.15(+0.14%)
Sep 20, 2019 107.00 107.46 106.94 107.44 10,335,500 +0.61(+0.57%)
Sep 19, 2019 107.04 107.05 106.79 106.83 7,451,371 +0.05(+0.04%)
Sep 18, 2019 107.03 107.25 106.68 106.78 5,430,806 +0.04(+0.04%)
Sep 17, 2019 106.52 106.85 106.43 106.74 8,605,691 +0.28(+0.26%)
Sep 16, 2019 106.39 106.58 106.24 106.47 5,616,671 +0.46(+0.43%)
Sep 13, 2019 106.58 106.69 106.00 106.00 25,213,826 -0.98(-0.92%)
Sep 12, 2019 107.54 107.60 106.82 106.98 8,977,787 -0.24(-0.22%)
Sep 11, 2019 107.23 107.41 107.20 107.22 4,937,864 -0.11(-0.10%)
Sep 10, 2019 107.95 108.05 107.33 107.33 5,000,818 -0.79(-0.73%)
Sep 09, 2019 108.27 108.34 108.11 108.11 5,023,069 -0.67(-0.62%)
Sep 06, 2019 108.73 108.91 108.66 108.79 3,242,939 +0.07(+0.06%)
Sep 05, 2019 108.96 109.00 108.48 108.72 4,792,844 -0.88(-0.81%)
Sep 04, 2019 109.31 109.65 109.31 109.60 3,593,235 +0.17(+0.16%)
Sep 03, 2019 109.25 109.78 109.07 109.43 12,252,461 +0.24(+0.22%)
Aug 30, 2019 108.97 109.23 108.93 109.19 3,812,203 +0.03(+0.03%)
Aug 29, 2019 109.28 109.28 108.88 109.16 4,419,243 -0.21(-0.19%)
Aug 28, 2019 109.52 109.55 109.29 109.37 2,616,055 +0.04(+0.03%)
Aug 27, 2019 109.00 109.36 109.00 109.33 3,411,711 +0.47(+0.43%)
Aug 26, 2019 108.92 109.11 108.78 108.86 7,916,315 -0.11(-0.10%)
Aug 23, 2019 108.35 109.12 108.23 108.97 8,585,654 +0.73(+0.67%)
Aug 22, 2019 108.27 108.58 108.22 108.24 6,119,154 -0.24(-0.22%)
Aug 21, 2019 108.48 108.77 108.42 108.48 5,139,040 -0.29(-0.26%)
Aug 20, 2019 108.72 108.85 108.66 108.77 3,301,432 +0.48(+0.44%)
Aug 19, 2019 108.26 108.47 108.23 108.29 3,856,146 -0.52(-0.48%)
Aug 16, 2019 108.71 108.86 108.38 108.81 5,195,915 -0.29(-0.26%)
Aug 15, 2019 108.55 109.34 108.49 109.09 5,471,580 +0.69(+0.64%)
Aug 14, 2019 108.31 108.50 108.22 108.40 8,482,879 +0.72(+0.67%)
Aug 13, 2019 108.09 108.11 107.40 107.69 6,271,007 -0.38(-0.35%)
Aug 12, 2019 107.78 108.20 107.75 108.07 4,949,217 +0.68(+0.63%)
Aug 09, 2019 107.63 107.84 107.32 107.39 2,995,571 -0.16(-0.15%)
Aug 08, 2019 107.25 107.66 106.94 107.55 5,407,426 +0.01(+0.01%)
Aug 07, 2019 108.29 108.48 107.43 107.54 10,092,104 +0.00(+0.00%)
Aug 06, 2019 107.15 107.55 107.06 107.54 6,747,785 +0.17(+0.16%)
Aug 05, 2019 107.09 107.45 107.03 107.37 7,962,932 +0.92(+0.86%)
Aug 02, 2019 106.25 106.50 106.15 106.45 8,878,748 +0.22(+0.21%)
Aug 01, 2019 105.19 106.23 105.15 106.23 17,686,628 +1.19(+1.13%)
Jul 31, 2019 104.74 105.15 104.58 105.04 6,976,493 +0.27(+0.26%)
Jul 30, 2019 104.81 104.85 104.63 104.77 2,630,432 +0.05(+0.05%)
Jul 29, 2019 104.80 104.84 104.70 104.72 2,620,806 +0.09(+0.09%)
Jul 26, 2019 104.69 104.69 104.52 104.63 3,142,171 -0.02(-0.02%)
Jul 25, 2019 104.70 104.71 104.43 104.65 3,317,945 -0.18(-0.17%)
Jul 24, 2019 104.82 104.92 104.74 104.83 2,372,975 +0.15(+0.15%)
Jul 23, 2019 104.73 104.84 104.61 104.67 2,436,994 -0.17(-0.16%)
Jul 22, 2019 104.96 104.97 104.81 104.85 1,704,761 +0.05(+0.04%)
Jul 19, 2019 104.77 104.91 104.69 104.80 1,807,585 -0.19(-0.18%)
Jul 18, 2019 104.62 105.06 104.59 104.99 2,496,450 +0.26(+0.25%)
Jul 17, 2019 104.43 104.74 104.42 104.73 2,745,112 +0.49(+0.47%)
Jul 16, 2019 104.14 104.28 104.04 104.25 2,893,339 -0.23(-0.22%)
Jul 15, 2019 104.34 104.47 104.28 104.47 1,833,812 +0.22(+0.21%)
Jul 12, 2019 104.13 104.36 104.10 104.25 4,332,410 +0.11(+0.11%)
Jul 11, 2019 104.52 104.59 104.09 104.14 4,989,218 -0.52(-0.49%)
Jul 10, 2019 104.69 104.80 104.53 104.66 4,543,536 +0.06(+0.05%)
Jul 09, 2019 104.67 104.69 104.53 104.60 2,156,615 -0.07(-0.06%)
Jul 08, 2019 104.92 104.99 104.67 104.67 3,403,969 -0.11(-0.10%)
Jul 05, 2019 104.83 104.83 104.53 104.77 3,832,633 -0.67(-0.63%)
Jul 03, 2019 105.36 105.55 105.35 105.44 2,726,911 +0.20(+0.19%)
Jul 02, 2019 105.04 105.30 104.96 105.24 3,260,471 +0.39(+0.37%)
Jul 01, 2019 104.99 105.04 104.69 104.85 8,568,245 -0.15(-0.14%)
Jun 28, 2019 104.86 105.08 104.80 105.00 4,549,036 +0.05(+0.04%)
Jun 27, 2019 104.76 105.01 104.67 104.95 2,659,764 +0.31(+0.30%)
Jun 26, 2019 104.93 104.93 104.60 104.64 6,994,220 -0.43(-0.41%)
Jun 25, 2019 105.01 105.19 104.93 105.06 5,502,148 +0.16(+0.15%)
Jun 24, 2019 104.73 104.92 104.70 104.90 3,191,949 +0.36(+0.35%)
Jun 21, 2019 104.72 104.75 104.45 104.54 4,511,000 -0.43(-0.41%)
Jun 20, 2019 105.02 105.25 104.95 104.97 4,793,817 +0.17(+0.16%)
Jun 19, 2019 104.29 104.88 104.22 104.80 4,758,698 +0.29(+0.27%)
Jun 18, 2019 104.74 104.79 104.41 104.51 4,783,248 +0.20(+0.19%)
Jun 17, 2019 104.31 104.39 104.19 104.31 3,184,145 -0.02(-0.02%)
Jun 14, 2019 104.18 104.38 104.17 104.33 4,066,302 +0.08(+0.07%)
Jun 13, 2019 104.09 104.34 104.07 104.25 1,765,274 +0.26(+0.25%)
Jun 12, 2019 103.81 104.02 103.80 104.00 2,161,507 +0.27(+0.26%)
Jun 11, 2019 103.66 103.80 103.62 103.72 2,866,657 +0.00(+0.00%)
Jun 10, 2019 103.89 103.91 103.72 103.72 6,361,607 -0.52(-0.50%)
Jun 07, 2019 104.41 104.43 104.16 104.24 2,940,098 +0.41(+0.39%)
Jun 06, 2019 103.94 104.12 103.76 103.83 2,506,819 -0.02(-0.02%)
Jun 05, 2019 103.99 104.15 103.80 103.85 8,081,164 +0.00(+0.00%)
Jun 04, 2019 103.80 104.02 103.64 103.85 5,766,418 -0.38(-0.37%)
Jun 03, 2019 103.91 104.34 103.80 104.23 24,970,672 +0.50(+0.48%)
May 31, 2019 103.40 103.77 103.34 103.74 6,320,882 +0.69(+0.67%)
May 30, 2019 102.74 103.10 102.60 103.05 3,633,725 +0.37(+0.36%)
May 29, 2019 102.95 103.10 102.66 102.68 5,513,743 -0.04(-0.04%)
May 28, 2019 102.51 102.72 102.42 102.72 7,390,027 +0.45(+0.44%)
May 24, 2019 102.23 102.27 102.14 102.27 2,543,534 -0.03(-0.03%)
May 23, 2019 101.93 102.45 101.93 102.30 6,492,945 +0.62(+0.61%)
May 22, 2019 101.54 101.73 101.51 101.68 3,739,581 +0.31(+0.30%)
May 21, 2019 101.42 101.46 101.29 101.37 2,808,740 -0.11(-0.11%)
May 20, 2019 101.68 101.76 101.47 101.49 2,561,231 -0.17(-0.17%)
May 17, 2019 101.83 101.83 101.55 101.66 2,234,555 +0.05(+0.05%)
May 16, 2019 101.58 101.64 101.49 101.61 4,092,788 -0.20(-0.20%)
May 15, 2019 101.86 101.89 101.67 101.81 5,787,217 +0.32(+0.32%)
May 14, 2019 101.51 101.55 101.38 101.49 2,701,525 -0.09(-0.09%)
May 13, 2019 101.51 101.66 101.46 101.58 5,935,322 +0.50(+0.50%)
May 10, 2019 101.19 101.36 101.01 101.08 2,997,710 -0.07(-0.07%)
May 09, 2019 101.25 101.37 101.00 101.14 4,434,843 +0.27(+0.26%)
May 08, 2019 101.16 101.20 100.83 100.88 4,437,377 -0.19(-0.19%)
May 07, 2019 100.97 101.14 100.93 101.07 4,163,627 +0.60(+0.60%)
May 06, 2019 100.85 100.89 100.47 100.47 3,538,145 +0.00(+0.00%)
May 03, 2019 100.45 100.60 100.42 100.47 2,756,133 +0.13(+0.13%)
May 02, 2019 100.52 100.56 100.27 100.34 3,282,074 -0.28(-0.28%)
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.