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

115.61 USD -0.17 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 118.50 118.79 118.47 118.64 7,952,000 -0.21(-0.18%)
Jan 28, 2021 119.00 119.01 118.71 118.85 5,394,240 -0.31(-0.26%)
Jan 27, 2021 119.22 119.34 119.12 119.16 5,764,715 +0.14(+0.12%)
Jan 26, 2021 118.94 119.06 118.92 119.02 4,257,024 -0.04(-0.03%)
Jan 25, 2021 118.75 119.06 118.71 119.06 5,689,165 +0.48(+0.40%)
Jan 22, 2021 118.50 118.60 118.43 118.58 4,706,100 +0.18(+0.15%)
Jan 21, 2021 118.37 118.48 118.30 118.40 4,254,502 -0.17(-0.14%)
Jan 20, 2021 118.39 118.57 118.36 118.57 4,275,302 +0.05(+0.04%)
Jan 19, 2021 118.28 118.52 118.23 118.52 4,035,740 +0.07(+0.06%)
Jan 15, 2021 118.38 118.53 118.21 118.45 5,978,300 +0.32(+0.27%)
Jan 14, 2021 118.39 118.47 118.03 118.13 7,731,084 -0.27(-0.23%)
Jan 13, 2021 118.17 118.54 118.14 118.40 7,562,854 +0.41(+0.35%)
Jan 12, 2021 117.76 118.04 117.57 117.99 6,516,612 -0.02(-0.02%)
Jan 11, 2021 118.15 118.15 117.99 118.01 6,142,879 -0.23(-0.19%)
Jan 08, 2021 118.35 118.43 118.13 118.24 8,378,600 -0.34(-0.29%)
Jan 07, 2021 118.58 118.65 118.48 118.58 7,751,648 -0.42(-0.35%)
Jan 06, 2021 119.12 119.12 118.77 119.00 10,039,281 -0.70(-0.58%)
Jan 05, 2021 119.87 119.89 119.58 119.70 5,004,393 -0.28(-0.23%)
Jan 04, 2021 119.68 120.06 119.64 119.98 5,498,999 +0.03(+0.03%)
Dec 31, 2020 119.95 119.95 119.95 2,549,055 +0.08(+0.07%)
Dec 30, 2020 119.74 119.87 119.73 119.87 2,549,055 +0.08(+0.07%)
Dec 29, 2020 119.64 119.83 119.64 119.79 2,157,271 -0.02(-0.02%)
Dec 28, 2020 119.61 119.81 119.54 119.81 3,677,484 +0.01(+0.01%)
Dec 24, 2020 119.74 119.80 119.71 119.80 1,529,300 +0.17(+0.14%)
Dec 23, 2020 119.65 119.66 119.42 119.63 3,047,122 -0.25(-0.21%)
Dec 22, 2020 119.83 119.90 119.71 119.88 3,931,860 +0.20(+0.17%)
Dec 21, 2020 119.79 119.83 119.58 119.68 2,850,543 +0.08(+0.07%)
Dec 18, 2020 119.79 119.85 119.58 119.60 3,189,400 -0.10(-0.08%)
Dec 17, 2020 119.99 120.07 119.62 119.70 3,233,158 -0.16(-0.13%)
Dec 16, 2020 119.69 120.00 119.64 119.86 5,058,448 -0.10(-0.08%)
Dec 15, 2020 119.93 120.03 119.83 119.96 2,889,166 -0.12(-0.10%)
Dec 14, 2020 119.84 120.15 119.78 120.08 2,870,627 -0.07(-0.06%)
Dec 11, 2020 120.08 120.27 120.05 120.15 4,336,600 +0.24(+0.20%)
Dec 10, 2020 119.74 119.95 119.64 119.91 3,557,613 +0.27(+0.23%)
Dec 09, 2020 119.59 119.77 119.46 119.64 3,444,077 -0.17(-0.14%)
Dec 08, 2020 119.91 120.04 119.80 119.81 4,735,733 +0.12(+0.10%)
Dec 07, 2020 119.61 119.76 119.59 119.69 4,345,415 +0.37(+0.31%)
Dec 04, 2020 119.41 119.44 119.20 119.32 4,709,100 -0.47(-0.39%)
Dec 03, 2020 119.65 119.90 119.60 119.79 4,484,895 +0.32(+0.27%)
Dec 02, 2020 119.56 119.58 119.29 119.47 5,578,527 -0.20(-0.17%)
Dec 01, 2020 119.97 120.01 119.53 119.67 13,902,156 -0.72(-0.60%)
Nov 30, 2020 120.42 120.51 120.35 120.39 2,390,943 -0.08(-0.07%)
Nov 27, 2020 120.31 120.47 120.30 120.47 2,988,000 +0.36(+0.30%)
Nov 25, 2020 120.16 120.32 120.10 120.11 2,125,700 +0.04(+0.03%)
Nov 24, 2020 120.17 120.18 120.00 120.07 4,349,418 -0.19(-0.16%)
Nov 23, 2020 120.34 120.36 120.20 120.26 2,511,919 -0.24(-0.20%)
Nov 20, 2020 120.35 120.52 120.33 120.50 16,772,100 +0.21(+0.17%)
Nov 19, 2020 120.29 120.41 120.25 120.29 9,323,008 +0.13(+0.11%)
Nov 18, 2020 120.28 120.28 119.99 120.16 7,931,212 -0.04(-0.03%)
Nov 17, 2020 120.12 120.25 120.09 120.20 4,707,856 +0.31(+0.26%)
Nov 16, 2020 119.90 120.00 119.88 119.89 3,911,388 -0.09(-0.08%)
Nov 13, 2020 120.09 120.13 119.96 119.98 6,766,000 -0.16(-0.13%)
Nov 12, 2020 119.82 120.15 119.78 120.14 6,323,952 +0.68(+0.57%)
Nov 11, 2020 119.28 119.51 119.26 119.46 1,699,853 +0.19(+0.16%)
Nov 10, 2020 119.22 119.50 119.21 119.27 4,810,477 -0.34(-0.28%)
Nov 09, 2020 119.58 119.63 119.19 119.61 11,195,824 -0.89(-0.74%)
Nov 06, 2020 120.53 120.59 120.36 120.50 10,402,100 -0.41(-0.34%)
Nov 05, 2020 120.98 121.02 120.77 120.91 6,250,703 -0.02(-0.02%)
Nov 04, 2020 120.93 121.06 120.78 120.93 14,922,303 +1.01(+0.84%)
Nov 03, 2020 120.01 120.03 119.82 119.92 8,040,544 -0.27(-0.22%)
Nov 02, 2020 120.34 120.42 120.13 120.19 7,674,317 +0.13(+0.11%)
Oct 30, 2020 120.40 120.45 120.06 120.06 7,247,100 -0.39(-0.32%)
Oct 29, 2020 120.92 120.94 120.37 120.45 7,505,027 -0.51(-0.42%)
Oct 28, 2020 121.15 121.18 120.88 120.96 5,586,552 -0.01(-0.01%)
Oct 27, 2020 120.87 121.01 120.82 120.97 3,620,054 +0.27(+0.22%)
Oct 26, 2020 120.64 120.83 120.59 120.70 4,817,785 +0.32(+0.27%)
Oct 23, 2020 120.19 120.49 120.18 120.38 5,049,800 +0.17(+0.14%)
Oct 22, 2020 120.53 120.57 120.20 120.21 6,748,978 -0.42(-0.35%)
Oct 21, 2020 120.64 120.76 120.56 120.63 6,425,296 -0.16(-0.13%)
Oct 20, 2020 120.90 120.98 120.75 120.79 6,129,693 -0.26(-0.21%)
Oct 19, 2020 121.02 121.13 120.90 121.05 3,635,834 -0.20(-0.16%)
Oct 16, 2020 121.32 121.46 121.21 121.25 2,726,100 -0.07(-0.06%)
Oct 15, 2020 121.57 121.60 121.29 121.32 3,839,185 -0.13(-0.11%)
Oct 14, 2020 121.48 121.55 121.40 121.45 5,202,303 +0.04(+0.03%)
Oct 13, 2020 121.27 121.43 121.27 121.41 6,346,629 +0.27(+0.22%)
Oct 12, 2020 121.06 121.14 120.99 121.14 3,287,885 +0.13(+0.11%)
Oct 09, 2020 120.97 121.13 120.78 121.01 4,358,400 -0.06(-0.05%)
Oct 08, 2020 120.99 121.09 120.94 121.07 3,499,030 +0.22(+0.18%)
Oct 07, 2020 120.97 121.10 120.78 120.85 7,116,741 -0.35(-0.29%)
Oct 06, 2020 120.94 121.40 120.87 121.20 8,516,442 +0.28(+0.23%)
Oct 05, 2020 121.35 121.36 120.92 120.92 6,132,178 -0.76(-0.63%)
Oct 02, 2020 121.91 121.93 121.60 121.68 7,509,800 -0.12(-0.10%)
Oct 01, 2020 121.53 121.90 121.43 121.81 8,733,786 -0.01(-0.01%)
Sep 30, 2020 122.03 122.03 121.66 121.82 4,276,361 -0.33(-0.27%)
Sep 29, 2020 122.13 122.22 122.09 122.15 2,577,127 +0.09(+0.07%)
Sep 28, 2020 122.04 122.07 122.00 122.06 4,167,167 -0.02(-0.02%)
Sep 25, 2020 122.06 122.12 122.00 122.08 2,187,300 +0.10(+0.08%)
Sep 24, 2020 121.97 122.02 121.91 121.98 2,866,854 +0.06(+0.05%)
Sep 23, 2020 121.92 121.96 121.76 121.92 3,172,041 +0.00(+0.00%)
Sep 22, 2020 121.92 122.03 121.88 121.92 3,387,887 +0.00(+0.00%)
Sep 21, 2020 122.01 122.14 121.89 121.92 5,838,125 +0.22(+0.18%)
Sep 18, 2020 121.85 121.88 121.70 121.70 5,606,900 -0.11(-0.09%)
Sep 17, 2020 122.05 122.05 121.77 121.81 3,426,757 +0.04(+0.03%)
Sep 16, 2020 122.00 122.00 121.66 121.77 4,015,681 -0.07(-0.06%)
Sep 15, 2020 121.83 121.90 121.76 121.84 2,897,554 -0.06(-0.05%)
Sep 14, 2020 122.02 122.10 121.83 121.90 1,797,052 -0.11(-0.09%)
Sep 11, 2020 121.88 122.01 121.83 122.01 4,905,000 +0.19(+0.16%)
Sep 10, 2020 121.51 121.84 121.43 121.82 3,164,227 +0.15(+0.12%)
Sep 09, 2020 121.76 121.83 121.54 121.67 3,964,260 -0.06(-0.05%)
Sep 08, 2020 121.74 121.92 121.70 121.73 3,442,807 +0.26(+0.21%)
Sep 04, 2020 121.83 121.92 121.38 121.47 7,512,800 -0.68(-0.56%)
Sep 03, 2020 122.08 122.39 122.02 122.15 5,750,483 +0.16(+0.13%)
Sep 02, 2020 121.72 122.04 121.70 121.99 3,013,401 +0.17(+0.14%)
Sep 01, 2020 121.40 121.82 121.30 121.82 4,623,122 +0.31(+0.26%)
Aug 31, 2020 121.40 121.71 121.38 121.51 3,273,267 +0.13(+0.11%)
Aug 28, 2020 121.41 121.53 121.26 121.38 2,277,200 +0.20(+0.17%)
Aug 27, 2020 121.87 121.87 121.18 121.18 4,672,917 -0.43(-0.35%)
Aug 26, 2020 121.54 121.67 121.38 121.61 3,337,406 -0.04(-0.03%)
Aug 25, 2020 121.56 121.72 121.39 121.65 3,562,796 -0.30(-0.25%)
Aug 24, 2020 122.09 122.21 121.93 121.95 1,974,858 -0.17(-0.14%)
Aug 21, 2020 122.11 122.15 121.92 122.12 2,103,600 +0.09(+0.07%)
Aug 20, 2020 122.05 122.08 121.94 122.03 2,880,331 +0.35(+0.29%)
Aug 19, 2020 121.90 121.97 121.65 121.68 4,493,782 -0.16(-0.13%)
Aug 18, 2020 121.76 121.92 121.68 121.84 1,853,657 +0.21(+0.17%)
Aug 17, 2020 121.69 121.83 121.60 121.63 3,357,748 +0.20(+0.16%)
Aug 14, 2020 121.48 121.59 121.42 121.43 2,722,800 +0.06(+0.05%)
Aug 13, 2020 121.60 121.71 121.25 121.37 5,748,364 -0.25(-0.21%)
Aug 12, 2020 121.65 121.76 121.46 121.62 5,538,087 -0.36(-0.30%)
Aug 11, 2020 121.96 122.04 121.69 121.98 7,166,529 -0.42(-0.34%)
Aug 10, 2020 122.70 122.72 122.40 122.40 1,994,937 -0.13(-0.11%)
Aug 07, 2020 122.83 122.90 122.49 122.53 2,363,300 -0.26(-0.21%)
Aug 06, 2020 122.89 123.06 122.73 122.79 2,286,547 +0.14(+0.11%)
Aug 05, 2020 122.75 122.78 122.61 122.65 2,423,684 -0.41(-0.33%)
Aug 04, 2020 122.83 123.09 122.79 123.06 3,841,988 +0.42(+0.34%)
Aug 03, 2020 122.52 122.65 122.46 122.64 6,595,901 -0.16(-0.13%)
Jul 31, 2020 122.64 122.89 122.58 122.80 4,039,200 +0.04(+0.03%)
Jul 30, 2020 122.75 122.78 122.67 122.76 28,331,867 +0.16(+0.13%)
Jul 29, 2020 122.45 122.60 122.31 122.60 1,874,199 +0.16(+0.13%)
Jul 28, 2020 122.30 122.47 122.26 122.44 1,870,313 +0.29(+0.24%)
Jul 27, 2020 122.44 122.46 122.12 122.15 1,976,555 -0.19(-0.16%)
Jul 24, 2020 122.30 122.43 122.27 122.34 3,395,500 -0.06(-0.05%)
Jul 23, 2020 122.43 122.45 122.29 122.40 2,006,524 +0.12(+0.10%)
Jul 22, 2020 122.39 122.39 122.24 122.28 2,431,512 +0.04(+0.03%)
Jul 21, 2020 122.16 122.28 122.12 122.24 3,228,374 +0.13(+0.11%)
Jul 20, 2020 122.20 122.22 122.02 122.11 2,695,915 +0.08(+0.07%)
Jul 17, 2020 122.12 122.15 121.97 122.03 2,405,200 -0.03(-0.02%)
Jul 16, 2020 122.16 122.25 122.06 122.06 1,907,115 +0.09(+0.07%)
Jul 15, 2020 121.83 122.09 121.82 121.97 2,085,375 -0.04(-0.03%)
Jul 14, 2020 122.18 122.23 121.99 122.01 1,721,841 -0.01(-0.01%)
Jul 13, 2020 121.71 122.04 121.68 122.02 2,051,104 +0.13(+0.11%)
Jul 10, 2020 122.25 122.29 121.85 121.89 1,938,900 -0.26(-0.21%)
Jul 09, 2020 121.77 122.24 121.76 122.15 2,769,375 +0.50(+0.41%)
Jul 08, 2020 121.72 121.87 121.61 121.65 2,096,713 -0.22(-0.18%)
Jul 07, 2020 121.63 121.94 121.57 121.87 2,920,444 +0.33(+0.27%)
Jul 06, 2020 121.41 121.56 121.29 121.54 2,821,900 -0.18(-0.15%)
Jul 02, 2020 121.44 121.74 121.35 121.72 3,054,100 +0.15(+0.12%)
Jul 01, 2020 121.53 121.65 121.35 121.57 8,416,463 -0.30(-0.25%)
Jun 30, 2020 122.14 122.19 121.79 121.87 4,126,710 -0.22(-0.18%)
Jun 29, 2020 121.93 122.14 121.92 122.09 28,632,378 +0.12(+0.10%)
Jun 26, 2020 121.80 122.07 121.78 121.97 3,413,900 +0.33(+0.27%)
Jun 25, 2020 121.80 121.83 121.61 121.64 1,650,931 +0.02(+0.02%)
Jun 24, 2020 121.29 121.66 121.29 121.62 2,310,651 +0.23(+0.19%)
Jun 23, 2020 121.31 121.43 121.24 121.39 2,010,572 -0.04(-0.03%)
Jun 22, 2020 121.66 121.71 121.36 121.43 2,284,930 -0.11(-0.09%)
Jun 19, 2020 121.23 121.61 121.23 121.54 2,033,200 +0.04(+0.03%)
Jun 18, 2020 121.51 121.56 121.42 121.50 1,694,622 +0.27(+0.22%)
Jun 17, 2020 121.16 121.27 120.97 121.23 2,308,253 +0.19(+0.16%)
Jun 16, 2020 120.84 121.27 120.73 121.04 5,252,003 -0.25(-0.21%)
Jun 15, 2020 121.66 121.74 121.29 121.29 2,658,046 -0.10(-0.08%)
Jun 12, 2020 121.44 121.66 121.33 121.39 3,050,900 -0.27(-0.22%)
Jun 11, 2020 121.68 121.85 121.59 121.66 6,365,266 +0.43(+0.35%)
Jun 10, 2020 120.61 121.23 120.55 121.23 4,944,561 +0.90(+0.75%)
Jun 09, 2020 120.37 120.53 120.25 120.33 3,238,558 +0.43(+0.36%)
Jun 08, 2020 119.67 120.01 119.66 119.90 3,314,691 +0.13(+0.11%)
Jun 05, 2020 119.60 119.81 119.35 119.77 10,611,600 -0.60(-0.50%)
Jun 04, 2020 120.66 120.67 120.31 120.37 4,744,064 -0.48(-0.40%)
Jun 03, 2020 121.17 121.19 120.75 120.85 4,226,654 -0.72(-0.59%)
Jun 02, 2020 121.63 121.74 121.49 121.57 4,711,832 -0.20(-0.16%)
Jun 01, 2020 121.62 121.77 121.49 121.77 8,531,683 -0.17(-0.14%)
May 29, 2020 121.75 121.99 121.63 121.94 2,993,800 +0.39(+0.32%)
May 28, 2020 121.44 121.61 121.37 121.55 3,873,877 -0.11(-0.09%)
May 27, 2020 121.49 121.84 121.48 121.66 2,542,851 +0.10(+0.08%)
May 26, 2020 121.50 121.63 121.39 121.56 3,485,014 -0.32(-0.26%)
May 22, 2020 121.71 121.88 121.69 121.88 1,352,400 +0.23(+0.19%)
May 21, 2020 121.69 121.85 121.60 121.65 2,063,773 +0.08(+0.07%)
May 20, 2020 121.37 121.71 121.28 121.57 2,366,730 +0.03(+0.02%)
May 19, 2020 121.17 121.56 121.17 121.54 1,941,703 +0.34(+0.28%)
May 18, 2020 121.66 121.67 121.06 121.20 3,091,234 -0.75(-0.62%)
May 15, 2020 122.20 122.23 121.86 121.95 1,828,900 -0.08(-0.07%)
May 14, 2020 122.05 122.21 121.98 122.03 2,257,568 +0.19(+0.16%)
May 13, 2020 121.74 121.99 121.65 121.84 2,615,782 +0.25(+0.21%)
May 12, 2020 121.13 121.63 121.11 121.59 4,267,729 +0.40(+0.33%)
May 11, 2020 121.51 121.57 121.08 121.19 4,569,358 -0.34(-0.28%)
May 08, 2020 121.62 121.98 121.44 121.53 3,486,800 -0.40(-0.33%)
May 07, 2020 121.30 121.98 121.26 121.93 3,252,774 +0.74(+0.61%)
May 06, 2020 120.99 121.28 120.85 121.19 3,279,454 -0.45(-0.37%)
May 05, 2020 121.45 121.68 121.37 121.64 3,487,568 -0.09(-0.07%)
May 04, 2020 121.68 121.82 121.55 121.73 3,580,520 +0.02(+0.02%)
May 01, 2020 121.79 121.91 121.57 121.71 8,357,700 +0.04(+0.03%)
Apr 30, 2020 122.04 122.26 121.67 121.67 5,371,506 -0.29(-0.24%)
Apr 29, 2020 122.03 122.21 121.71 121.96 2,600,232 -0.06(-0.05%)
Apr 28, 2020 121.75 122.08 121.74 122.02 2,847,637 +0.53(+0.44%)
Apr 27, 2020 121.85 121.88 121.46 121.49 2,508,138 -0.65(-0.53%)
Apr 24, 2020 121.89 122.15 121.88 122.14 2,373,500 +0.03(+0.02%)
Apr 23, 2020 121.97 122.14 121.86 122.11 2,346,265 +0.08(+0.07%)
Apr 22, 2020 122.13 122.25 121.81 122.03 3,168,650 -0.38(-0.31%)
Apr 21, 2020 122.57 122.69 122.30 122.41 3,287,659 +0.34(+0.28%)
Apr 20, 2020 121.98 122.08 121.79 122.07 4,230,725 +0.32(+0.26%)
Apr 17, 2020 121.97 122.30 121.64 121.75 2,375,000 -0.32(-0.26%)
Apr 16, 2020 122.11 122.25 121.99 122.07 1,901,687 +0.13(+0.11%)
Apr 15, 2020 121.52 122.03 121.48 121.94 3,137,391 +1.08(+0.89%)
Apr 14, 2020 120.84 121.05 120.80 120.86 2,180,063 +0.16(+0.13%)
Apr 13, 2020 120.85 121.01 120.67 120.70 2,103,214 -0.26(-0.21%)
Apr 09, 2020 120.64 121.11 120.53 120.96 4,543,600 +0.26(+0.22%)
Apr 08, 2020 120.60 120.87 120.46 120.70 3,341,022 -0.15(-0.12%)
Apr 07, 2020 120.55 120.89 120.27 120.85 9,340,612 -0.54(-0.44%)
Apr 06, 2020 121.53 121.60 121.28 121.39 4,697,569 -0.55(-0.45%)
Apr 03, 2020 122.04 122.29 121.82 121.94 3,441,200 +0.09(+0.07%)
Apr 02, 2020 122.17 122.22 121.67 121.85 4,789,361 +0.02(+0.02%)
Apr 01, 2020 122.13 122.26 121.73 121.83 9,256,441 +0.35(+0.29%)
Mar 31, 2020 121.45 121.81 121.31 121.48 6,356,537 +0.22(+0.18%)
Mar 30, 2020 121.79 122.09 121.18 121.26 4,649,504 +0.28(+0.23%)
Mar 27, 2020 120.81 121.39 120.68 120.98 5,282,300 +0.89(+0.74%)
Mar 26, 2020 119.91 120.50 119.91 120.09 3,384,495 +0.29(+0.24%)
Mar 25, 2020 119.76 120.26 119.40 119.80 5,527,552 +0.07(+0.06%)
Mar 24, 2020 119.52 119.97 119.26 119.73 5,235,484 -0.82(-0.68%)
Mar 23, 2020 119.45 121.06 119.45 120.55 12,234,742 +1.41(+1.18%)
Mar 20, 2020 117.64 119.88 117.41 119.14 9,641,900 +2.96(+2.55%)
Mar 19, 2020 116.14 117.63 115.92 116.18 6,702,952 +0.38(+0.33%)
Mar 18, 2020 116.60 117.80 115.34 115.80 13,256,307 -1.63(-1.39%)
Mar 17, 2020 119.91 120.29 117.42 117.43 5,680,276 +0.08(+0.07%)
Mar 16, 2020 120.03 120.68 117.35 117.35 6,971,755 +0.00(+0.00%)
Mar 13, 2020 117.80 118.98 117.01 117.35 8,697,500 -0.77(-0.65%)
Mar 12, 2020 120.15 120.77 114.40 118.12 10,671,505 +0.06(+0.05%)
Mar 11, 2020 120.27 120.59 117.60 118.06 13,316,517 -1.19(-1.00%)
Mar 10, 2020 120.88 121.76 119.25 119.25 15,072,970 -2.23(-1.84%)
Mar 09, 2020 123.00 123.41 121.45 121.48 24,790,201 +1.08(+0.90%)
Mar 06, 2020 120.98 121.31 120.09 120.40 11,614,800 +1.21(+1.02%)
Mar 05, 2020 119.00 119.32 118.92 119.19 5,275,214 +1.05(+0.89%)
Mar 04, 2020 118.57 118.91 118.05 118.14 7,627,060 -0.26(-0.22%)
Mar 03, 2020 117.16 119.29 117.03 118.40 11,462,348 +1.36(+1.16%)
Mar 02, 2020 117.55 117.94 116.97 117.04 19,402,103 -0.22(-0.19%)
Feb 28, 2020 116.89 117.45 116.76 117.26 13,437,100 +1.30(+1.12%)
Feb 27, 2020 116.14 116.34 115.58 115.96 8,629,725 +0.56(+0.49%)
Feb 26, 2020 115.21 115.79 115.08 115.40 19,649,403 -0.06(-0.05%)
Feb 25, 2020 115.11 115.71 115.08 115.46 10,014,323 +0.32(+0.28%)
Feb 24, 2020 115.20 115.29 115.02 115.14 6,803,649 +0.89(+0.78%)
Feb 21, 2020 114.09 114.53 114.08 114.25 5,381,000 +0.46(+0.40%)
Feb 20, 2020 113.63 113.94 113.61 113.79 3,452,927 +0.33(+0.29%)
Feb 19, 2020 113.36 113.51 113.30 113.46 1,681,788 -0.02(-0.02%)
Feb 18, 2020 113.45 113.65 113.35 113.48 8,358,365 +0.18(+0.16%)
Feb 14, 2020 113.27 113.37 113.21 113.30 2,043,600 +0.28(+0.25%)
Feb 13, 2020 112.98 113.14 112.94 113.02 1,868,002 +0.10(+0.09%)
Feb 12, 2020 112.97 112.99 112.83 112.92 1,473,327 -0.29(-0.26%)
Feb 11, 2020 113.32 113.37 113.14 113.21 1,657,144 -0.27(-0.24%)
Feb 10, 2020 113.50 113.61 113.37 113.48 1,909,107 +0.22(+0.19%)
Feb 07, 2020 113.18 113.36 113.09 113.26 6,177,900 +0.54(+0.48%)
Feb 06, 2020 112.61 112.80 112.56 112.72 1,697,075 +0.08(+0.07%)
Feb 05, 2020 112.71 112.87 112.62 112.64 9,027,548 -0.49(-0.43%)
Feb 04, 2020 113.24 113.25 112.96 113.13 2,569,596 -0.66(-0.58%)
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.