Skip to main content

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

99.14 +0.86 (+0.88%)
Official Closing Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 115.14 115.33 115.13 115.26 5,776,479 +0.32(+0.28%)
Jul 29, 2021 114.87 115.09 114.84 114.94 6,335,543 -0.35(-0.31%)
Jul 28, 2021 114.98 115.30 114.82 115.29 11,778,358 +0.10(+0.09%)
Jul 27, 2021 115.17 115.26 115.07 115.19 8,804,231 +0.49(+0.43%)
Jul 26, 2021 114.96 114.98 114.69 114.70 6,311,181 -0.08(-0.07%)
Jul 23, 2021 114.55 114.81 114.54 114.78 6,949,073 -0.18(-0.15%)
Jul 22, 2021 114.69 115.19 114.69 114.96 6,498,613 +0.26(+0.23%)
Jul 21, 2021 114.89 114.97 114.59 114.69 7,596,185 -0.67(-0.58%)
Jul 20, 2021 116.01 116.06 115.26 115.36 8,914,320 -0.15(-0.13%)
Jul 19, 2021 115.29 115.65 115.23 115.51 20,993,728 +0.98(+0.86%)
Jul 16, 2021 114.24 114.55 114.23 114.53 3,654,306 -0.02(-0.02%)
Jul 15, 2021 114.36 114.61 114.11 114.55 5,825,703 +0.48(+0.42%)
Jul 14, 2021 113.89 114.10 113.79 114.07 6,157,160 +0.49(+0.43%)
Jul 13, 2021 113.99 114.11 113.48 113.58 7,127,254 -0.35(-0.31%)
Jul 12, 2021 114.09 114.14 113.84 113.93 3,949,819 -0.06(-0.05%)
Jul 09, 2021 114.10 114.12 113.97 113.99 5,648,625 -0.58(-0.50%)
Jul 08, 2021 114.49 114.75 114.39 114.57 7,524,413 +0.29(+0.26%)
Jul 07, 2021 114.16 114.48 114.05 114.27 7,614,758 +0.33(+0.29%)
Jul 06, 2021 113.48 114.02 113.48 113.94 9,288,398 +0.60(+0.53%)
Jul 02, 2021 113.07 113.34 113.04 113.34 5,179,584 +0.41(+0.36%)
Jul 01, 2021 112.98 113.05 112.78 112.93 12,220,277 -0.08(-0.07%)
Jun 30, 2021 113.00 113.18 112.98 113.01 6,716,892 +0.18(+0.16%)
Jun 29, 2021 112.63 112.85 112.62 112.84 3,447,093 +0.06(+0.05%)
Jun 28, 2021 112.64 112.89 112.63 112.78 5,077,726 +0.35(+0.31%)
Jun 25, 2021 112.74 112.77 112.23 112.43 6,864,031 -0.23(-0.21%)
Jun 24, 2021 112.68 112.81 112.61 112.66 3,711,286 -0.02(-0.02%)
Jun 23, 2021 112.78 112.90 112.63 112.68 5,548,814 -0.23(-0.20%)
Jun 22, 2021 112.57 112.92 112.54 112.91 5,579,329 +0.21(+0.18%)
Jun 21, 2021 112.79 112.88 112.61 112.70 6,601,549 -0.36(-0.32%)
Jun 18, 2021 112.57 113.10 112.35 113.06 13,729,328 +0.64(+0.57%)
Jun 17, 2021 112.20 112.79 112.12 112.43 9,031,786 +0.40(+0.36%)
Jun 16, 2021 112.85 112.91 111.86 112.03 13,825,478 -0.76(-0.68%)
Jun 15, 2021 112.72 112.82 112.66 112.79 4,305,046 +0.01(+0.01%)
Jun 14, 2021 113.01 113.02 112.72 112.78 3,812,621 -0.35(-0.31%)
Jun 11, 2021 113.22 113.24 113.03 113.13 4,000,002 -0.17(-0.15%)
Jun 10, 2021 112.65 113.31 112.60 113.30 6,637,103 +0.40(+0.36%)
Jun 09, 2021 112.94 113.07 112.75 112.90 5,803,781 +0.35(+0.31%)
Jun 08, 2021 112.57 112.60 112.50 112.54 4,864,828 +0.32(+0.29%)
Jun 07, 2021 112.17 112.26 112.14 112.22 3,135,691 -0.09(-0.08%)
Jun 04, 2021 111.98 112.32 111.96 112.31 6,464,727 +0.62(+0.55%)
Jun 03, 2021 111.88 111.88 111.64 111.69 3,669,889 -0.28(-0.25%)
Jun 02, 2021 111.97 112.06 111.92 111.98 4,363,460 +0.13(+0.11%)
Jun 01, 2021 111.75 111.87 111.60 111.85 9,706,197 -0.02(-0.02%)
May 28, 2021 111.83 112.11 111.83 111.87 5,701,772 -0.01(-0.01%)
May 27, 2021 111.83 111.88 111.67 111.88 6,133,790 -0.20(-0.17%)
May 26, 2021 112.12 112.27 112.03 112.08 4,603,376 -0.13(-0.11%)
May 25, 2021 111.91 112.22 111.91 112.20 5,878,214 +0.41(+0.37%)
May 24, 2021 111.74 111.90 111.69 111.79 4,938,382 +0.11(+0.10%)
May 21, 2021 111.75 111.78 111.56 111.68 6,799,048 +0.04(+0.03%)
May 20, 2021 111.38 111.66 111.35 111.64 8,602,969 +0.46(+0.41%)
May 19, 2021 111.50 111.72 111.08 111.19 13,453,990 -0.33(-0.30%)
May 18, 2021 111.51 111.57 111.40 111.52 4,417,251 +0.00(+0.00%)
May 17, 2021 111.55 111.60 111.47 111.52 6,862,842 -0.11(-0.10%)
May 14, 2021 111.55 111.67 111.43 111.63 8,123,043 +0.25(+0.22%)
May 13, 2021 111.15 111.42 111.08 111.38 8,429,123 +0.37(+0.33%)
May 12, 2021 111.14 111.22 110.96 111.01 14,837,923 -0.54(-0.48%)
May 11, 2021 111.57 111.64 111.50 111.55 6,740,335 -0.19(-0.17%)
May 10, 2021 112.01 112.09 111.68 111.73 6,039,799 -0.22(-0.20%)
May 07, 2021 112.18 112.41 111.86 111.96 12,511,595 +0.04(+0.03%)
May 06, 2021 111.79 112.05 111.77 111.92 6,694,264 +0.05(+0.04%)
May 05, 2021 111.62 111.90 111.62 111.87 6,964,040 +0.14(+0.12%)
May 04, 2021 111.81 112.03 111.67 111.73 11,423,650 +0.15(+0.13%)
May 03, 2021 111.44 111.82 111.40 111.59 8,787,618 +0.19(+0.17%)
Apr 30, 2021 111.35 111.44 111.18 111.40 5,280,134 +0.10(+0.09%)
Apr 29, 2021 110.97 111.31 110.86 111.30 5,677,009 -0.19(-0.17%)
Apr 28, 2021 111.36 111.51 111.07 111.49 8,895,302 +0.15(+0.13%)
Apr 27, 2021 111.63 111.73 111.34 111.35 7,900,253 -0.44(-0.39%)
Apr 26, 2021 111.86 111.94 111.79 111.79 7,311,635 -0.12(-0.11%)
Apr 23, 2021 112.03 112.04 111.73 111.91 5,638,385 -0.15(-0.13%)
Apr 22, 2021 111.95 112.08 111.69 112.05 7,860,193 +0.09(+0.08%)
Apr 21, 2021 111.89 112.02 111.74 111.96 8,162,228 +0.06(+0.05%)
Apr 20, 2021 111.54 111.98 111.54 111.91 6,618,922 +0.33(+0.30%)
Apr 19, 2021 111.50 111.76 111.44 111.57 5,872,195 -0.12(-0.11%)
Apr 16, 2021 111.66 111.86 111.63 111.69 7,505,670 -0.30(-0.27%)
Apr 15, 2021 111.63 112.15 111.62 111.99 10,190,045 +0.71(+0.64%)
Apr 14, 2021 111.23 111.32 111.13 111.28 4,990,484 -0.14(-0.12%)
Apr 13, 2021 110.99 111.42 110.96 111.42 7,842,342 +0.46(+0.41%)
Apr 12, 2021 110.94 110.99 110.84 110.96 5,593,230 -0.07(-0.06%)
Apr 09, 2021 110.96 111.22 110.86 111.03 6,024,469 -0.29(-0.26%)
Apr 08, 2021 111.13 111.33 111.11 111.32 6,482,335 +0.38(+0.34%)
Apr 07, 2021 110.98 111.21 110.90 110.94 6,463,910 -0.07(-0.06%)
Apr 06, 2021 110.70 111.03 110.66 111.01 8,969,237 +0.54(+0.49%)
Apr 05, 2021 110.40 110.56 110.23 110.47 10,176,061 -0.31(-0.28%)
Apr 01, 2021 110.63 110.84 110.56 110.78 8,734,017 +0.49(+0.44%)
Mar 31, 2021 110.42 110.54 110.16 110.29 8,826,132 -0.16(-0.14%)
Mar 30, 2021 110.24 110.52 110.15 110.45 5,923,253 -0.10(-0.09%)
Mar 29, 2021 111.03 111.03 110.45 110.55 6,448,634 -0.38(-0.34%)
Mar 26, 2021 111.00 111.22 110.91 110.93 6,562,980 -0.37(-0.33%)
Mar 25, 2021 111.50 111.57 111.13 111.30 10,826,651 -0.15(-0.13%)
Mar 24, 2021 111.07 111.46 111.05 111.44 14,984,849 +0.15(+0.13%)
Mar 23, 2021 111.00 111.32 110.92 111.30 7,724,418 +0.55(+0.49%)
Mar 22, 2021 110.67 110.81 110.58 110.75 4,791,738 +0.36(+0.33%)
Mar 19, 2021 110.22 110.56 110.19 110.39 8,957,300 -0.07(-0.06%)
Mar 18, 2021 110.26 110.58 110.16 110.46 8,479,438 -0.69(-0.62%)
Mar 17, 2021 110.92 111.39 110.71 111.15 9,190,560 -0.19(-0.17%)
Mar 16, 2021 111.48 111.57 111.21 111.34 5,610,543 -0.02(-0.02%)
Mar 15, 2021 111.29 111.46 111.26 111.36 4,572,289 +0.14(+0.12%)
Mar 12, 2021 111.32 111.33 111.10 111.22 7,508,053 -0.81(-0.72%)
Mar 11, 2021 112.06 112.19 111.86 112.03 7,757,664 -0.04(-0.03%)
Mar 10, 2021 111.84 112.17 111.78 112.07 5,819,030 +0.23(+0.21%)
Mar 09, 2021 111.80 111.93 111.62 111.84 7,203,253 +0.53(+0.47%)
Mar 08, 2021 111.48 111.51 111.27 111.31 7,593,738 -0.44(-0.39%)
Mar 05, 2021 111.45 111.89 111.36 111.75 8,841,086 -0.16(-0.14%)
Mar 04, 2021 112.45 112.58 111.74 111.90 12,573,175 -0.56(-0.50%)
Mar 03, 2021 112.53 112.55 112.25 112.46 8,577,641 -0.61(-0.54%)
Mar 02, 2021 112.76 113.08 112.72 113.07 6,420,941 +0.20(+0.18%)
Mar 01, 2021 112.77 112.99 112.56 112.86 9,846,480 -0.13(-0.11%)
Feb 26, 2021 112.38 113.04 111.96 112.99 28,879,922 +1.00(+0.90%)
Feb 25, 2021 112.84 112.95 111.37 111.98 36,637,896 -1.51(-1.33%)
Feb 24, 2021 113.09 113.55 113.02 113.50 7,308,747 -0.16(-0.14%)
Feb 23, 2021 113.50 113.79 113.39 113.65 7,525,072 +0.09(+0.08%)
Feb 22, 2021 113.66 113.88 113.48 113.56 3,921,937 -0.19(-0.16%)
Feb 19, 2021 113.87 113.97 113.58 113.75 5,995,357 -0.46(-0.40%)
Feb 18, 2021 114.03 114.30 113.94 114.21 4,579,584 -0.01(-0.01%)
Feb 17, 2021 114.24 114.36 114.08 114.22 4,907,211 +0.08(+0.07%)
Feb 16, 2021 114.45 114.57 114.06 114.14 9,125,519 -0.83(-0.72%)
Feb 12, 2021 115.07 115.19 114.94 114.97 9,018,239 -0.38(-0.33%)
Feb 11, 2021 115.44 115.48 115.30 115.35 6,095,852 -0.09(-0.08%)
Feb 10, 2021 115.27 115.44 115.25 115.44 6,891,825 +0.29(+0.25%)
Feb 09, 2021 115.18 115.30 115.10 115.14 4,567,859 +0.09(+0.08%)
Feb 08, 2021 114.99 115.21 114.92 115.06 2,931,518 +0.05(+0.04%)
Feb 05, 2021 115.22 115.35 115.01 115.01 5,632,878 -0.24(-0.21%)
Feb 04, 2021 115.16 115.30 115.07 115.25 2,198,677 -0.04(-0.03%)
Feb 03, 2021 115.42 115.48 115.27 115.29 3,938,521 -0.28(-0.24%)
Feb 02, 2021 115.51 115.62 115.47 115.58 3,698,377 -0.29(-0.25%)
Feb 01, 2021 115.73 115.93 115.69 115.87 3,730,026 +0.14(+0.12%)
Jan 29, 2021 115.59 115.87 115.56 115.72 8,152,408 -0.20(-0.18%)
Jan 28, 2021 116.08 116.08 115.79 115.93 5,530,187 -0.30(-0.26%)
Jan 27, 2021 116.29 116.41 116.19 116.23 5,909,999 +0.14(+0.12%)
Jan 26, 2021 116.02 116.13 116.00 116.09 4,364,466 -0.04(-0.03%)
Jan 25, 2021 115.83 116.13 115.79 116.13 5,832,545 +0.47(+0.40%)
Jan 22, 2021 115.59 115.68 115.52 115.67 4,824,704 +0.18(+0.15%)
Jan 21, 2021 115.46 115.57 115.39 115.49 4,361,725 -0.17(-0.14%)
Jan 20, 2021 115.48 115.66 115.45 115.66 4,383,049 +0.05(+0.04%)
Jan 19, 2021 115.37 115.61 115.32 115.61 4,137,449 +0.07(+0.06%)
Jan 15, 2021 115.47 115.62 115.30 115.54 6,128,967 +0.31(+0.27%)
Jan 14, 2021 115.48 115.56 115.13 115.23 7,925,925 -0.26(-0.23%)
Jan 13, 2021 115.27 115.63 115.24 115.49 7,753,455 +0.40(+0.35%)
Jan 12, 2021 114.87 115.14 114.68 115.09 6,680,845 -0.02(-0.02%)
Jan 11, 2021 115.25 115.25 115.09 115.11 6,297,693 -0.22(-0.19%)
Jan 08, 2021 115.44 115.52 115.23 115.33 8,589,760 -0.33(-0.29%)
Jan 07, 2021 115.66 115.74 115.56 115.67 7,947,007 -0.41(-0.35%)
Jan 06, 2021 116.19 116.19 115.85 116.08 10,292,294 -0.68(-0.58%)
Jan 05, 2021 116.92 116.94 116.64 116.76 5,130,515 -0.27(-0.23%)
Jan 04, 2021 116.74 117.11 116.70 117.03 5,637,586 +0.03(+0.03%)
Dec 31, 2020 117.00 117.00 117.00 2,613,297 +0.08(+0.07%)
Dec 30, 2020 116.80 116.92 116.79 116.92 2,613,297 +0.08(+0.07%)
Dec 29, 2020 116.70 116.88 116.69 116.84 2,211,639 -0.02(-0.02%)
Dec 28, 2020 116.67 116.86 116.60 116.86 3,770,165 +0.01(+0.01%)
Dec 24, 2020 116.80 116.86 116.77 116.86 1,567,841 +0.17(+0.14%)
Dec 23, 2020 116.71 116.72 116.48 116.69 3,123,916 -0.24(-0.21%)
Dec 22, 2020 116.88 116.95 116.77 116.93 4,030,951 +0.20(+0.17%)
Dec 21, 2020 116.84 116.88 116.64 116.74 2,922,383 +0.08(+0.07%)
Dec 18, 2020 116.84 116.90 116.64 116.66 3,269,780 -0.10(-0.08%)
Dec 17, 2020 117.04 117.12 116.68 116.76 3,314,641 -0.09(-0.07%)
Dec 16, 2020 116.68 116.97 116.63 116.84 5,189,072 -0.10(-0.08%)
Dec 15, 2020 116.91 117.00 116.82 116.94 2,963,773 -0.12(-0.10%)
Dec 14, 2020 116.82 117.13 116.77 117.06 2,944,755 -0.07(-0.06%)
Dec 11, 2020 117.06 117.24 117.03 117.12 4,448,584 +0.23(+0.20%)
Dec 10, 2020 116.73 116.93 116.63 116.89 3,649,481 +0.26(+0.23%)
Dec 09, 2020 116.58 116.75 116.46 116.63 3,533,013 -0.17(-0.14%)
Dec 08, 2020 116.89 117.02 116.78 116.79 4,858,024 +0.12(+0.10%)
Dec 07, 2020 116.60 116.74 116.58 116.68 4,457,627 +0.36(+0.31%)
Dec 04, 2020 116.40 116.43 116.20 116.32 4,830,703 -0.46(-0.39%)
Dec 03, 2020 116.64 116.88 116.59 116.78 4,600,708 +0.31(+0.27%)
Dec 02, 2020 116.55 116.57 116.29 116.46 5,722,581 -0.20(-0.17%)
Dec 01, 2020 116.95 116.99 116.52 116.66 14,261,152 -0.62(-0.53%)
Nov 30, 2020 117.31 117.40 117.24 117.28 2,454,310 -0.08(-0.07%)
Nov 27, 2020 117.20 117.36 117.19 117.36 3,067,191 +0.35(+0.30%)
Nov 25, 2020 117.06 117.22 117.00 117.01 2,182,037 +0.04(+0.03%)
Nov 24, 2020 117.07 117.08 116.91 116.97 4,464,691 -0.19(-0.16%)
Nov 23, 2020 117.23 117.25 117.10 117.16 2,578,492 -0.23(-0.20%)
Nov 20, 2020 117.24 117.41 117.22 117.39 17,216,614 +0.20(+0.17%)
Nov 19, 2020 117.18 117.30 117.14 117.18 9,570,097 +0.13(+0.11%)
Nov 18, 2020 117.17 117.17 116.89 117.06 8,141,414 -0.04(-0.03%)
Nov 17, 2020 117.02 117.14 116.99 117.10 4,832,629 +0.30(+0.26%)
Nov 16, 2020 116.80 116.90 116.78 116.80 4,015,052 -0.09(-0.07%)
Nov 13, 2020 116.99 117.03 116.86 116.88 6,945,320 -0.16(-0.13%)
Nov 12, 2020 116.73 117.05 116.69 117.04 6,491,557 +0.66(+0.57%)
Nov 11, 2020 116.20 116.42 116.18 116.38 1,744,904 +0.19(+0.16%)
Nov 10, 2020 116.14 116.42 116.13 116.19 4,937,970 -0.33(-0.28%)
Nov 09, 2020 116.49 116.54 116.11 116.52 11,492,549 -0.87(-0.74%)
Nov 06, 2020 117.42 117.48 117.25 117.39 10,677,789 -0.40(-0.34%)
Nov 05, 2020 117.86 117.89 117.65 117.79 6,416,366 -0.02(-0.02%)
Nov 04, 2020 117.81 117.93 117.66 117.81 15,317,791 +0.98(+0.84%)
Nov 03, 2020 116.91 116.93 116.73 116.82 8,253,644 -0.26(-0.22%)
Nov 02, 2020 117.23 117.31 117.03 117.09 7,877,710 +0.20(+0.17%)
Oct 30, 2020 117.22 117.27 116.89 116.89 7,443,878 -0.38(-0.32%)
Oct 29, 2020 117.72 117.74 117.19 117.27 7,708,809 -0.50(-0.42%)
Oct 28, 2020 117.95 117.98 117.69 117.76 5,738,242 -0.01(-0.01%)
Oct 27, 2020 117.67 117.81 117.63 117.77 3,718,348 +0.26(+0.22%)
Oct 26, 2020 117.45 117.64 117.40 117.51 4,948,601 +0.31(+0.27%)
Oct 23, 2020 117.01 117.31 117.00 117.20 5,186,916 +0.17(+0.14%)
Oct 22, 2020 117.34 117.38 117.02 117.03 6,932,231 -0.41(-0.35%)
Oct 21, 2020 117.45 117.57 117.37 117.44 6,599,760 -0.16(-0.13%)
Oct 20, 2020 117.70 117.78 117.56 117.60 6,296,131 -0.25(-0.21%)
Oct 19, 2020 117.82 117.93 117.70 117.85 3,734,556 -0.20(-0.17%)
Oct 16, 2020 118.11 118.25 118.01 118.05 2,800,121 -0.07(-0.06%)
Oct 15, 2020 118.36 118.39 118.08 118.11 3,943,429 -0.13(-0.11%)
Oct 14, 2020 118.27 118.34 118.19 118.24 5,343,560 +0.04(+0.03%)
Oct 13, 2020 118.06 118.22 118.06 118.20 6,518,957 +0.26(+0.22%)
Oct 12, 2020 117.86 117.94 117.79 117.94 3,377,160 +0.13(+0.11%)
Oct 09, 2020 117.77 117.93 117.59 117.81 4,476,742 -0.06(-0.05%)
Oct 08, 2020 117.79 117.89 117.74 117.87 3,594,038 +0.22(+0.18%)
Oct 07, 2020 117.77 117.90 117.59 117.66 7,309,980 -0.34(-0.29%)
Oct 06, 2020 117.74 118.19 117.67 118.00 8,747,687 +0.27(+0.23%)
Oct 05, 2020 118.14 118.15 117.72 117.72 6,298,683 -0.75(-0.63%)
Oct 02, 2020 118.69 118.71 118.38 118.47 7,713,711 -0.12(-0.10%)
Oct 01, 2020 118.32 118.68 118.22 118.59 8,970,932 +0.07(+0.06%)
Sep 30, 2020 118.73 118.73 118.37 118.52 4,395,335 -0.32(-0.27%)
Sep 29, 2020 118.82 118.91 118.78 118.84 2,648,826 +0.09(+0.07%)
Sep 28, 2020 118.74 118.77 118.69 118.76 4,283,103 -0.02(-0.02%)
Sep 25, 2020 118.76 118.81 118.70 118.78 2,248,154 +0.10(+0.08%)
Sep 24, 2020 118.67 118.72 118.61 118.68 2,946,614 +0.06(+0.05%)
Sep 23, 2020 118.62 118.66 118.46 118.62 3,260,291 +0.00(+0.00%)
Sep 22, 2020 118.62 118.73 118.58 118.62 3,482,143 +0.00(+0.00%)
Sep 21, 2020 118.71 118.83 118.59 118.62 6,000,550 +0.21(+0.18%)
Sep 18, 2020 118.55 118.58 118.41 118.41 5,762,892 -0.10(-0.09%)
Sep 17, 2020 118.75 118.75 118.47 118.51 3,522,094 +0.03(+0.03%)
Sep 16, 2020 118.70 118.70 118.37 118.47 4,127,403 -0.07(-0.06%)
Sep 15, 2020 118.53 118.60 118.46 118.54 2,978,168 -0.06(-0.05%)
Sep 14, 2020 118.72 118.79 118.53 118.60 1,847,048 -0.11(-0.09%)
Sep 11, 2020 118.58 118.71 118.54 118.71 5,041,464 +0.18(+0.16%)
Sep 10, 2020 118.22 118.54 118.14 118.52 3,252,260 +0.15(+0.12%)
Sep 09, 2020 118.46 118.53 118.25 118.38 4,074,551 -0.06(-0.05%)
Sep 08, 2020 118.44 118.62 118.41 118.44 3,538,591 +0.25(+0.21%)
Sep 04, 2020 118.53 118.62 118.09 118.18 7,721,817 -0.66(-0.56%)
Sep 03, 2020 118.78 119.08 118.72 118.84 5,910,470 +0.16(+0.13%)
Sep 02, 2020 118.42 118.74 118.41 118.69 3,097,238 +0.17(+0.14%)
Sep 01, 2020 118.11 118.52 118.02 118.52 4,751,744 +0.39(+0.33%)
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%)
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.