Skip to main content

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

97.85 -0.73 (-0.74%)
Official Closing Price Updated: 4:15 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 118.03 118.33 118.01 118.14 3,366,772 +0.13(+0.11%)
Aug 28, 2020 118.04 118.16 117.89 118.01 2,342,251 +0.20(+0.17%)
Aug 27, 2020 118.48 118.48 117.81 117.81 4,806,405 -0.42(-0.35%)
Aug 26, 2020 118.16 118.29 118.01 118.23 3,432,744 -0.04(-0.03%)
Aug 25, 2020 118.18 118.34 118.02 118.27 3,664,572 -0.29(-0.25%)
Aug 24, 2020 118.70 118.82 118.54 118.56 2,031,272 -0.16(-0.14%)
Aug 21, 2020 118.72 118.76 118.53 118.73 2,163,692 +0.09(+0.07%)
Aug 20, 2020 118.66 118.69 118.56 118.64 2,962,611 +0.34(+0.29%)
Aug 19, 2020 118.51 118.58 118.27 118.30 4,622,153 -0.16(-0.13%)
Aug 18, 2020 118.38 118.53 118.30 118.46 1,906,609 +0.20(+0.17%)
Aug 17, 2020 118.31 118.45 118.22 118.25 3,453,667 +0.19(+0.16%)
Aug 14, 2020 118.11 118.21 118.05 118.06 2,800,580 +0.06(+0.05%)
Aug 13, 2020 118.22 118.33 117.88 118.00 5,912,574 -0.24(-0.21%)
Aug 12, 2020 118.27 118.38 118.09 118.24 5,696,290 -0.35(-0.30%)
Aug 11, 2020 118.57 118.65 118.31 118.59 7,371,251 -0.41(-0.34%)
Aug 10, 2020 119.29 119.31 119.00 119.00 2,051,925 -0.13(-0.11%)
Aug 07, 2020 119.42 119.49 119.09 119.13 2,430,811 -0.25(-0.21%)
Aug 06, 2020 119.48 119.64 119.32 119.38 2,351,865 +0.14(+0.11%)
Aug 05, 2020 119.34 119.37 119.20 119.24 2,492,920 -0.40(-0.33%)
Aug 04, 2020 119.42 119.67 119.38 119.64 3,951,740 +0.41(+0.34%)
Aug 03, 2020 119.12 119.24 119.06 119.23 6,784,322 -0.06(-0.05%)
Jul 31, 2020 119.14 119.38 119.08 119.29 4,157,967 +0.04(+0.03%)
Jul 30, 2020 119.24 119.27 119.17 119.25 29,164,930 +0.16(+0.13%)
Jul 29, 2020 118.95 119.10 118.82 119.10 1,929,307 +0.16(+0.13%)
Jul 28, 2020 118.81 118.97 118.77 118.94 1,925,307 +0.28(+0.24%)
Jul 27, 2020 118.94 118.96 118.63 118.66 2,034,673 -0.18(-0.15%)
Jul 24, 2020 118.81 118.93 118.78 118.84 3,495,340 -0.06(-0.05%)
Jul 23, 2020 118.93 118.95 118.80 118.90 2,065,523 +0.12(+0.10%)
Jul 22, 2020 118.89 118.89 118.74 118.79 2,503,007 +0.04(+0.03%)
Jul 21, 2020 118.67 118.79 118.63 118.75 3,323,300 +0.13(+0.11%)
Jul 20, 2020 118.71 118.73 118.53 118.62 2,775,185 +0.08(+0.07%)
Jul 17, 2020 118.63 118.66 118.49 118.54 2,475,922 -0.03(-0.02%)
Jul 16, 2020 118.67 118.76 118.57 118.57 1,963,191 +0.09(+0.07%)
Jul 15, 2020 118.35 118.60 118.33 118.49 2,146,692 -0.04(-0.03%)
Jul 14, 2020 118.69 118.74 118.50 118.53 1,772,469 -0.01(-0.01%)
Jul 13, 2020 118.23 118.55 118.20 118.53 2,111,414 +0.13(+0.11%)
Jul 10, 2020 118.76 118.80 118.37 118.41 1,995,910 -0.25(-0.21%)
Jul 09, 2020 118.29 118.75 118.28 118.66 2,850,805 +0.49(+0.41%)
Jul 08, 2020 118.24 118.39 118.14 118.17 2,158,364 -0.21(-0.18%)
Jul 07, 2020 118.16 118.46 118.10 118.39 3,006,316 +0.32(+0.27%)
Jul 06, 2020 117.94 118.08 117.83 118.07 2,904,874 -0.17(-0.15%)
Jul 02, 2020 117.97 118.26 117.88 118.24 3,143,902 +0.15(+0.12%)
Jul 01, 2020 118.06 118.17 117.88 118.10 8,663,939 -0.19(-0.16%)
Jun 30, 2020 118.54 118.59 118.20 118.28 4,251,890 -0.21(-0.18%)
Jun 29, 2020 118.34 118.54 118.33 118.50 29,500,918 +0.12(+0.10%)
Jun 26, 2020 118.21 118.48 118.19 118.38 3,517,458 +0.32(+0.27%)
Jun 25, 2020 118.21 118.24 118.03 118.06 1,701,010 +0.02(+0.02%)
Jun 24, 2020 117.72 118.08 117.72 118.04 2,380,742 +0.22(+0.19%)
Jun 23, 2020 117.74 117.86 117.67 117.82 2,071,561 -0.04(-0.03%)
Jun 22, 2020 118.08 118.13 117.79 117.86 2,354,241 -0.11(-0.09%)
Jun 19, 2020 117.66 118.03 117.66 117.96 2,094,875 +0.04(+0.03%)
Jun 18, 2020 117.93 117.98 117.84 117.92 1,746,027 +0.26(+0.22%)
Jun 17, 2020 117.59 117.70 117.41 117.66 2,378,272 +0.19(+0.16%)
Jun 16, 2020 117.28 117.70 117.18 117.48 5,411,318 -0.24(-0.21%)
Jun 15, 2020 118.08 118.16 117.72 117.72 2,738,675 -0.10(-0.08%)
Jun 12, 2020 117.86 118.08 117.75 117.82 3,143,446 -0.26(-0.22%)
Jun 11, 2020 118.10 118.26 118.01 118.08 6,558,351 +0.42(+0.35%)
Jun 10, 2020 117.06 117.66 117.00 117.66 5,094,550 +0.87(+0.75%)
Jun 09, 2020 116.83 116.98 116.71 116.79 3,336,797 +0.42(+0.36%)
Jun 08, 2020 116.15 116.48 116.14 116.37 3,415,239 +0.13(+0.11%)
Jun 05, 2020 116.08 116.28 115.84 116.24 10,933,494 -0.58(-0.50%)
Jun 04, 2020 117.11 117.12 116.77 116.83 4,887,971 -0.47(-0.40%)
Jun 03, 2020 117.60 117.62 117.19 117.29 4,354,866 -0.70(-0.59%)
Jun 02, 2020 118.05 118.15 117.91 117.99 4,854,761 -0.19(-0.16%)
Jun 01, 2020 118.04 118.19 117.91 118.19 8,790,485 -0.05(-0.04%)
May 29, 2020 118.05 118.28 117.93 118.23 3,087,709 +0.38(+0.32%)
May 28, 2020 117.75 117.91 117.68 117.85 3,995,392 -0.11(-0.09%)
May 27, 2020 117.80 118.13 117.78 117.96 2,622,615 +0.10(+0.08%)
May 26, 2020 117.81 117.93 117.70 117.86 3,594,331 -0.31(-0.26%)
May 22, 2020 118.01 118.17 117.99 118.17 1,394,822 +0.22(+0.19%)
May 21, 2020 117.99 118.14 117.90 117.95 2,128,509 +0.08(+0.07%)
May 20, 2020 117.68 118.01 117.59 117.87 2,440,969 +0.03(+0.03%)
May 19, 2020 117.48 117.86 117.48 117.84 2,002,610 +0.33(+0.28%)
May 18, 2020 117.96 117.97 117.38 117.51 3,188,199 -0.73(-0.61%)
May 15, 2020 118.48 118.51 118.15 118.24 1,886,268 -0.08(-0.07%)
May 14, 2020 118.34 118.49 118.27 118.32 2,328,383 +0.19(+0.16%)
May 13, 2020 118.04 118.28 117.95 118.13 2,697,833 +0.24(+0.21%)
May 12, 2020 117.45 117.93 117.43 117.89 4,401,599 +0.39(+0.33%)
May 11, 2020 117.81 117.87 117.40 117.50 4,712,689 -0.33(-0.28%)
May 08, 2020 117.92 118.27 117.75 117.83 3,596,173 -0.39(-0.33%)
May 07, 2020 117.61 118.27 117.57 118.22 3,354,806 +0.72(+0.61%)
May 06, 2020 117.31 117.59 117.17 117.50 3,382,323 -0.44(-0.37%)
May 05, 2020 117.76 117.98 117.68 117.94 3,596,965 -0.09(-0.07%)
May 04, 2020 117.98 118.11 117.85 118.03 3,692,833 +0.02(+0.02%)
May 01, 2020 118.09 118.20 117.87 118.01 8,619,864 +0.16(+0.14%)
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%)
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.