Skip to main content

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

93.54 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 100.90 101.11 100.84 101.03 4,727,543 +0.05(+0.05%)
Jun 27, 2019 100.80 101.04 100.72 100.99 2,764,135 +0.30(+0.30%)
Jun 26, 2019 100.97 100.97 100.65 100.69 7,268,677 -0.41(-0.41%)
Jun 25, 2019 101.04 101.22 100.97 101.10 5,718,056 +0.16(+0.15%)
Jun 24, 2019 100.78 100.96 100.75 100.94 3,317,203 +0.35(+0.35%)
Jun 21, 2019 100.77 100.80 100.51 100.59 4,688,015 -0.41(-0.41%)
Jun 20, 2019 101.05 101.27 100.98 101.01 4,981,929 +0.17(+0.16%)
Jun 19, 2019 100.35 100.92 100.28 100.84 4,945,432 +0.28(+0.27%)
Jun 18, 2019 100.79 100.83 100.47 100.56 4,970,945 +0.19(+0.19%)
Jun 17, 2019 100.37 100.45 100.26 100.37 3,309,093 -0.02(-0.02%)
Jun 14, 2019 100.24 100.44 100.23 100.39 4,225,867 +0.07(+0.07%)
Jun 13, 2019 100.16 100.40 100.14 100.32 1,834,544 +0.25(+0.25%)
Jun 12, 2019 99.89 100.09 99.88 100.07 2,246,325 +0.26(+0.26%)
Jun 11, 2019 99.75 99.88 99.71 99.81 2,979,146 +0.00(+0.00%)
Jun 10, 2019 99.97 99.99 99.80 99.81 6,611,240 -0.50(-0.50%)
Jun 07, 2019 100.46 100.48 100.22 100.31 3,055,469 +0.39(+0.40%)
Jun 06, 2019 100.01 100.19 99.84 99.91 2,605,188 -0.02(-0.02%)
Jun 05, 2019 100.06 100.22 99.88 99.93 8,398,274 +0.00(+0.00%)
Jun 04, 2019 99.88 100.09 99.72 99.93 5,992,695 -0.37(-0.37%)
Jun 03, 2019 99.99 100.41 99.88 100.30 25,950,536 +0.48(+0.48%)
May 31, 2019 99.50 99.86 99.43 99.82 6,568,916 +0.66(+0.67%)
May 30, 2019 98.86 99.21 98.73 99.16 3,776,313 +0.36(+0.36%)
May 29, 2019 99.07 99.21 98.78 98.80 5,730,105 -0.04(-0.04%)
May 28, 2019 98.64 98.84 98.56 98.84 7,680,015 +0.43(+0.44%)
May 24, 2019 98.37 98.41 98.28 98.41 2,643,343 -0.03(-0.03%)
May 23, 2019 98.08 98.58 98.08 98.44 6,747,731 +0.60(+0.61%)
May 22, 2019 97.70 97.89 97.67 97.84 3,886,324 +0.29(+0.30%)
May 21, 2019 97.59 97.63 97.46 97.55 2,918,956 -0.11(-0.11%)
May 20, 2019 97.84 97.92 97.64 97.66 2,661,735 -0.17(-0.17%)
May 17, 2019 97.99 97.99 97.72 97.82 2,322,240 +0.05(+0.05%)
May 16, 2019 97.75 97.81 97.66 97.78 4,253,391 -0.19(-0.20%)
May 15, 2019 98.01 98.04 97.83 97.97 6,014,310 +0.31(+0.32%)
May 14, 2019 97.67 97.72 97.56 97.66 2,807,534 -0.09(-0.09%)
May 13, 2019 97.67 97.83 97.63 97.75 6,168,227 +0.49(+0.50%)
May 10, 2019 97.37 97.54 97.20 97.26 3,115,341 -0.06(-0.07%)
May 09, 2019 97.43 97.55 97.19 97.33 4,608,868 +0.26(+0.26%)
May 08, 2019 97.34 97.38 97.02 97.07 4,611,502 -0.18(-0.19%)
May 07, 2019 97.16 97.33 97.12 97.25 4,327,010 +0.58(+0.60%)
May 06, 2019 97.04 97.08 96.68 96.68 3,676,983 +0.00(+0.00%)
May 03, 2019 96.66 96.80 96.63 96.68 2,864,285 +0.13(+0.13%)
May 02, 2019 96.72 96.76 96.48 96.55 3,410,864 -0.28(-0.28%)
May 01, 2019 96.88 97.25 96.74 96.82 7,496,458 -0.04(-0.05%)
Apr 30, 2019 96.62 96.89 96.61 96.87 3,959,714 +0.19(+0.20%)
Apr 29, 2019 96.70 96.75 96.60 96.67 2,968,196 -0.20(-0.21%)
Apr 26, 2019 96.93 96.95 96.82 96.88 2,357,281 +0.26(+0.27%)
Apr 25, 2019 96.71 96.77 96.58 96.62 1,593,575 -0.12(-0.12%)
Apr 24, 2019 96.65 96.75 96.63 96.74 3,571,353 +0.37(+0.38%)
Apr 23, 2019 96.34 96.40 96.30 96.37 2,691,659 +0.17(+0.18%)
Apr 22, 2019 96.28 96.29 96.15 96.20 3,968,535 -0.14(-0.14%)
Apr 18, 2019 96.35 96.46 96.31 96.34 5,349,417 +0.23(+0.24%)
Apr 17, 2019 96.04 96.20 96.04 96.11 2,567,895 +0.02(+0.02%)
Apr 16, 2019 96.22 96.27 96.07 96.09 5,470,267 -0.33(-0.34%)
Apr 15, 2019 96.31 96.43 96.31 96.42 2,635,554 +0.13(+0.13%)
Apr 12, 2019 96.40 96.45 96.29 96.29 6,594,528 -0.45(-0.46%)
Apr 11, 2019 96.80 96.83 96.70 96.74 1,691,863 -0.22(-0.23%)
Apr 10, 2019 96.88 97.02 96.87 96.96 2,251,855 +0.23(+0.24%)
Apr 09, 2019 96.79 96.85 96.70 96.73 3,510,051 +0.15(+0.15%)
Apr 08, 2019 96.69 96.73 96.56 96.58 3,926,424 -0.13(-0.13%)
Apr 05, 2019 96.59 96.78 96.58 96.71 1,913,090 +0.05(+0.05%)
Apr 04, 2019 96.60 96.70 96.55 96.67 2,507,609 +0.10(+0.10%)
Apr 03, 2019 96.56 96.67 96.51 96.56 5,692,867 -0.30(-0.31%)
Apr 02, 2019 96.79 96.88 96.74 96.87 8,001,109 +0.16(+0.17%)
Apr 01, 2019 97.05 97.08 96.67 96.70 10,309,848 -0.67(-0.69%)
Mar 29, 2019 97.19 97.38 97.16 97.37 3,011,405 -0.16(-0.16%)
Mar 28, 2019 97.49 97.59 97.35 97.53 4,129,791 +0.01(+0.01%)
Mar 27, 2019 97.50 97.75 97.44 97.52 3,895,484 +0.28(+0.29%)
Mar 26, 2019 97.12 97.39 97.07 97.23 8,198,338 -0.08(-0.08%)
Mar 25, 2019 97.07 97.54 96.99 97.32 8,576,408 +0.25(+0.25%)
Mar 22, 2019 96.84 97.23 96.80 97.07 5,172,706 +0.71(+0.74%)
Mar 21, 2019 96.51 96.53 96.29 96.36 5,075,979 -0.05(-0.05%)
Mar 20, 2019 95.87 96.43 95.86 96.40 8,831,547 +0.67(+0.70%)
Mar 19, 2019 95.65 95.84 95.62 95.74 2,342,168 -0.06(-0.07%)
Mar 18, 2019 95.84 95.92 95.79 95.80 4,564,050 -0.13(-0.13%)
Mar 15, 2019 95.92 96.00 95.82 95.93 8,593,717 +0.30(+0.32%)
Mar 14, 2019 95.72 95.76 95.53 95.63 2,754,817 -0.14(-0.14%)
Mar 13, 2019 95.70 95.79 95.66 95.77 1,878,751 -0.04(-0.04%)
Mar 12, 2019 95.61 95.85 95.57 95.80 5,414,787 +0.26(+0.28%)
Mar 11, 2019 95.60 95.60 95.45 95.54 5,098,588 -0.07(-0.08%)
Mar 08, 2019 95.56 95.69 95.46 95.61 5,709,608 +0.14(+0.14%)
Mar 07, 2019 95.34 95.55 95.33 95.47 5,283,421 +0.32(+0.34%)
Mar 06, 2019 94.93 95.19 94.93 95.15 2,630,937 +0.26(+0.28%)
Mar 05, 2019 94.72 94.90 94.66 94.89 2,313,908 +0.05(+0.06%)
Mar 04, 2019 94.69 94.89 94.62 94.83 3,841,452 +0.29(+0.31%)
Mar 01, 2019 94.70 94.80 94.54 94.54 9,862,738 -0.31(-0.33%)
Feb 28, 2019 95.06 95.07 94.81 94.85 5,433,011 -0.25(-0.26%)
Feb 27, 2019 95.27 95.28 95.03 95.10 2,777,581 -0.34(-0.35%)
Feb 26, 2019 95.44 95.47 95.30 95.44 2,906,125 +0.28(+0.30%)
Feb 25, 2019 95.14 95.21 95.08 95.15 3,127,706 -0.15(-0.15%)
Feb 22, 2019 95.21 95.40 95.17 95.30 3,678,034 +0.28(+0.30%)
Feb 21, 2019 95.03 95.06 94.95 95.02 4,544,261 -0.28(-0.30%)
Feb 20, 2019 95.32 95.39 95.23 95.30 5,214,771 -0.02(-0.02%)
Feb 19, 2019 95.33 95.39 95.25 95.32 9,392,518 +0.16(+0.17%)
Feb 15, 2019 95.07 95.18 95.06 95.15 7,550,232 -0.09(-0.10%)
Feb 14, 2019 95.31 95.31 95.13 95.24 11,600,097 +0.45(+0.47%)
Feb 13, 2019 94.82 94.91 94.75 94.80 4,140,268 -0.24(-0.25%)
Feb 12, 2019 95.10 95.11 94.95 95.04 3,627,878 -0.13(-0.13%)
Feb 11, 2019 95.16 95.24 95.09 95.16 2,894,562 -0.15(-0.15%)
Feb 08, 2019 95.33 95.42 95.29 95.31 2,856,705 +0.13(+0.13%)
Feb 07, 2019 95.14 95.25 95.07 95.18 7,614,410 +0.31(+0.33%)
Feb 06, 2019 95.01 95.01 94.82 94.87 3,830,339 +0.07(+0.08%)
Feb 05, 2019 94.75 94.92 94.74 94.80 3,656,185 +0.16(+0.17%)
Feb 04, 2019 94.73 94.73 94.58 94.63 7,994,324 -0.21(-0.22%)
Feb 01, 2019 95.18 95.20 94.83 94.84 10,088,964 -0.51(-0.53%)
Jan 31, 2019 95.14 95.40 95.11 95.35 11,226,084 +0.44(+0.46%)
Jan 30, 2019 94.60 94.94 94.52 94.92 6,366,602 +0.22(+0.23%)
Jan 29, 2019 94.50 94.70 94.49 94.70 3,120,065 +0.27(+0.29%)
Jan 28, 2019 94.36 94.54 94.36 94.43 3,427,382 +0.03(+0.03%)
Jan 25, 2019 94.45 94.50 94.31 94.40 3,039,356 -0.22(-0.23%)
Jan 24, 2019 94.61 94.72 94.53 94.62 6,633,172 +0.30(+0.32%)
Jan 23, 2019 94.20 94.42 94.17 94.32 3,857,703 -0.05(-0.05%)
Jan 22, 2019 94.30 94.47 94.25 94.36 6,395,282 +0.33(+0.35%)
Jan 18, 2019 94.20 94.30 93.96 94.04 7,278,594 -0.30(-0.32%)
Jan 17, 2019 94.46 94.51 94.26 94.34 5,860,327 -0.17(-0.18%)
Jan 16, 2019 94.45 94.55 94.38 94.51 5,302,395 -0.05(-0.06%)
Jan 15, 2019 94.82 94.82 94.53 94.56 4,562,441 -0.09(-0.10%)
Jan 14, 2019 94.74 94.81 94.60 94.65 3,398,857 -0.05(-0.06%)
Jan 11, 2019 94.68 94.79 94.62 94.71 4,207,891 +0.28(+0.30%)
Jan 10, 2019 94.62 94.68 94.36 94.43 15,852,866 -0.05(-0.05%)
Jan 09, 2019 94.41 94.54 94.34 94.47 3,573,193 +0.05(+0.06%)
Jan 08, 2019 94.55 94.64 94.42 94.42 7,566,776 -0.24(-0.25%)
Jan 07, 2019 95.03 95.07 94.62 94.65 6,004,574 -0.26(-0.28%)
Jan 04, 2019 95.05 95.09 94.80 94.92 7,277,714 -0.77(-0.81%)
Jan 03, 2019 94.97 95.75 94.95 95.69 11,677,300 +0.75(+0.79%)
Jan 02, 2019 94.84 94.94 94.72 94.94 20,533,632 +0.20(+0.21%)
Dec 31, 2018 94.27 95.15 94.22 94.74 7,949,423 +0.35(+0.38%)
Dec 28, 2018 94.03 94.39 93.99 94.38 4,996,409 +0.51(+0.54%)
Dec 27, 2018 94.04 94.22 93.85 93.87 5,061,840 +0.24(+0.25%)
Dec 26, 2018 94.07 94.21 93.60 93.64 6,024,969 -0.45(-0.47%)
Dec 24, 2018 93.99 94.09 93.88 94.08 7,009,558 +0.24(+0.25%)
Dec 21, 2018 93.83 93.85 93.69 93.84 5,409,972 +0.08(+0.09%)
Dec 20, 2018 94.05 94.06 93.73 93.76 10,168,762 -0.12(-0.13%)
Dec 19, 2018 93.65 94.08 93.44 93.88 8,481,176 +0.33(+0.35%)
Dec 18, 2018 93.42 93.60 93.35 93.55 4,907,058 +0.23(+0.25%)
Dec 17, 2018 93.14 93.39 93.13 93.32 8,406,268 +0.27(+0.29%)
Dec 14, 2018 93.06 93.19 93.01 93.05 3,890,582 +0.15(+0.16%)
Dec 13, 2018 92.96 93.00 92.85 92.91 4,536,601 +0.05(+0.06%)
Dec 12, 2018 92.95 93.00 92.83 92.85 4,108,005 -0.25(-0.27%)
Dec 11, 2018 93.12 93.32 93.00 93.11 5,830,626 -0.24(-0.25%)
Dec 10, 2018 93.31 93.49 93.19 93.34 9,969,973 +0.05(+0.06%)
Dec 07, 2018 92.99 93.32 92.87 93.29 8,066,960 +0.27(+0.29%)
Dec 06, 2018 93.13 93.42 93.00 93.02 10,393,440 +0.24(+0.25%)
Dec 04, 2018 92.52 92.96 92.49 92.78 8,540,456 +0.43(+0.46%)
Dec 03, 2018 92.04 92.35 92.00 92.35 6,618,491 +0.20(+0.22%)
Nov 30, 2018 92.11 92.19 92.04 92.15 3,390,320 +0.18(+0.20%)
Nov 29, 2018 91.98 92.11 91.86 91.97 4,763,658 +0.24(+0.26%)
Nov 28, 2018 91.67 91.86 91.60 91.74 3,956,821 -0.01(-0.01%)
Nov 27, 2018 91.63 91.81 91.61 91.74 2,578,297 +0.09(+0.10%)
Nov 26, 2018 91.62 91.65 91.56 91.65 2,590,698 -0.07(-0.08%)
Nov 23, 2018 91.86 91.87 91.73 91.73 586,701 +0.05(+0.06%)
Nov 21, 2018 91.67 91.67 91.67 0 -0.02(-0.02%)
Nov 20, 2018 91.74 91.83 91.65 91.69 4,029,841 -0.02(-0.02%)
Nov 19, 2018 91.50 91.74 91.50 91.71 3,808,068 +0.14(+0.15%)
Nov 16, 2018 91.50 91.61 91.43 91.57 7,981,656 +0.28(+0.31%)
Nov 15, 2018 91.45 91.50 91.18 91.29 2,895,129 +0.06(+0.07%)
Nov 14, 2018 90.93 91.41 90.89 91.23 5,109,804 +0.19(+0.21%)
Nov 13, 2018 90.92 91.06 90.85 91.04 3,606,146 +0.07(+0.08%)
Nov 12, 2018 90.88 91.00 90.84 90.97 4,092,035 +0.27(+0.30%)
Nov 09, 2018 90.48 90.74 90.46 90.69 3,062,289 +0.35(+0.39%)
Nov 08, 2018 90.54 90.56 90.31 90.34 2,417,601 -0.13(-0.14%)
Nov 07, 2018 90.62 90.69 90.45 90.47 3,642,176 +0.00(+0.00%)
Nov 06, 2018 90.63 90.63 90.46 90.47 2,713,426 -0.10(-0.11%)
Nov 05, 2018 90.69 90.72 90.57 90.57 2,702,300 +0.05(+0.06%)
Nov 02, 2018 90.80 90.83 90.48 90.51 5,799,529 -0.51(-0.56%)
Nov 01, 2018 90.87 91.06 90.84 91.02 5,339,420 +0.08(+0.09%)
Oct 31, 2018 90.90 91.01 90.84 90.94 4,379,559 -0.23(-0.25%)
Oct 30, 2018 91.19 91.30 91.12 91.17 6,360,727 -0.20(-0.22%)
Oct 29, 2018 91.26 91.47 91.11 91.37 4,169,458 -0.01(-0.01%)
Oct 26, 2018 91.31 91.52 91.29 91.38 4,671,722 +0.41(+0.45%)
Oct 25, 2018 91.02 91.09 90.89 90.97 3,939,336 -0.22(-0.24%)
Oct 24, 2018 90.95 91.21 90.89 91.19 5,402,753 +0.49(+0.54%)
Oct 23, 2018 90.93 91.06 90.65 90.70 4,892,447 +0.23(+0.26%)
Oct 22, 2018 90.54 90.58 90.45 90.46 1,870,704 +0.02(+0.02%)
Oct 19, 2018 90.54 90.56 90.37 90.45 6,123,037 -0.11(-0.12%)
Oct 18, 2018 90.35 90.71 90.30 90.55 2,864,183 +0.16(+0.18%)
Oct 17, 2018 90.63 90.73 90.39 90.39 3,692,696 -0.26(-0.29%)
Oct 16, 2018 90.59 90.66 90.53 90.65 2,993,214 -0.01(-0.01%)
Oct 15, 2018 90.70 90.74 90.58 90.66 2,058,720 +0.05(+0.06%)
Oct 12, 2018 90.61 90.82 90.56 90.61 2,930,853 -0.11(-0.12%)
Oct 11, 2018 90.54 90.84 90.43 90.72 6,443,627 +0.37(+0.41%)
Oct 10, 2018 90.08 90.37 90.05 90.35 3,322,714 +0.05(+0.05%)
Oct 09, 2018 90.16 90.30 90.13 90.30 3,393,814 +0.17(+0.19%)
Oct 08, 2018 90.18 90.22 90.11 90.13 2,155,924 +0.04(+0.04%)
Oct 05, 2018 90.18 90.26 89.98 90.09 6,283,199 -0.22(-0.24%)
Oct 04, 2018 90.33 90.46 90.24 90.31 7,114,294 -0.23(-0.26%)
Oct 03, 2018 91.05 91.06 90.43 90.54 7,319,275 -0.68(-0.74%)
Oct 02, 2018 91.12 91.29 91.12 91.22 3,226,489 +0.23(+0.26%)
Oct 01, 2018 91.10 91.15 90.99 90.99 7,092,776 -0.23(-0.25%)
Sep 28, 2018 91.33 91.33 91.18 91.22 4,359,867 +0.05(+0.05%)
Sep 27, 2018 91.11 91.20 91.05 91.17 7,034,742 +0.00(+0.00%)
Sep 26, 2018 90.97 91.19 90.92 91.17 2,775,963 +0.30(+0.33%)
Sep 25, 2018 90.86 90.89 90.78 90.88 3,192,764 -0.09(-0.10%)
Sep 24, 2018 90.93 91.07 90.92 90.97 2,650,575 -0.10(-0.11%)
Sep 21, 2018 90.97 91.12 90.97 91.06 1,136,049 +0.04(+0.04%)
Sep 20, 2018 90.91 91.12 90.88 91.03 3,298,196 +0.01(+0.01%)
Sep 19, 2018 91.12 91.13 90.88 91.02 6,117,654 -0.16(-0.17%)
Sep 18, 2018 91.43 91.44 91.15 91.17 5,515,386 -0.38(-0.41%)
Sep 17, 2018 91.43 91.59 91.41 91.55 4,223,856 +0.02(+0.02%)
Sep 14, 2018 91.52 91.62 91.48 91.53 4,158,898 -0.17(-0.19%)
Sep 13, 2018 91.84 91.84 91.69 91.71 1,421,405 -0.01(-0.01%)
Sep 12, 2018 91.75 91.80 91.71 91.71 1,551,549 +0.11(+0.12%)
Sep 11, 2018 91.76 91.79 91.61 91.61 3,727,162 -0.33(-0.36%)
Sep 10, 2018 91.87 91.98 91.87 91.94 3,450,363 +0.05(+0.06%)
Sep 07, 2018 91.98 92.00 91.85 91.89 4,885,469 -0.41(-0.45%)
Sep 06, 2018 92.16 92.37 92.15 92.30 1,837,460 +0.19(+0.21%)
Sep 05, 2018 92.10 92.17 92.01 92.11 1,477,665 -0.01(-0.01%)
Sep 04, 2018 92.20 92.26 92.07 92.12 3,792,605 -0.21(-0.23%)
Aug 31, 2018 92.33 92.33 92.33 0 +0.02(+0.02%)
Aug 30, 2018 92.27 92.39 92.23 92.31 3,090,503 +0.17(+0.19%)
Aug 29, 2018 92.20 92.21 92.05 92.14 1,578,518 -0.03(-0.03%)
Aug 28, 2018 92.21 92.25 92.13 92.17 1,674,461 -0.21(-0.22%)
Aug 27, 2018 92.46 92.48 92.36 92.38 2,058,418 -0.21(-0.22%)
Aug 24, 2018 92.39 92.60 92.36 92.58 1,440,946 +0.03(+0.03%)
Aug 23, 2018 92.60 92.63 92.53 92.56 968,013 -0.01(-0.01%)
Aug 22, 2018 92.65 92.65 92.48 92.57 2,663,588 +0.17(+0.19%)
Aug 21, 2018 92.44 92.44 92.33 92.39 2,796,844 -0.13(-0.14%)
Aug 20, 2018 92.41 92.56 92.39 92.52 3,224,015 +0.29(+0.31%)
Aug 17, 2018 92.28 92.36 92.14 92.23 3,382,100 +0.04(+0.04%)
Aug 16, 2018 92.24 92.25 92.03 92.20 2,883,262 -0.03(-0.03%)
Aug 15, 2018 92.20 92.39 92.17 92.22 5,346,328 +0.22(+0.24%)
Aug 14, 2018 92.07 92.08 91.95 92.00 2,764,533 -0.09(-0.10%)
Aug 13, 2018 92.06 92.20 91.99 92.09 1,961,124 -0.03(-0.03%)
Aug 10, 2018 91.96 92.23 91.94 92.12 4,809,599 +0.40(+0.43%)
Aug 09, 2018 91.61 91.72 91.59 91.72 4,798,718 +0.25(+0.28%)
Aug 08, 2018 91.41 91.52 91.40 91.47 3,089,978 +0.08(+0.09%)
Aug 07, 2018 91.52 91.52 91.37 91.39 2,424,234 -0.19(-0.21%)
Aug 06, 2018 91.59 91.74 91.57 91.58 4,297,727 +0.04(+0.05%)
Aug 03, 2018 91.37 91.55 91.36 91.53 2,416,802 +0.23(+0.26%)
Aug 02, 2018 91.25 91.31 91.17 91.30 3,746,018 +0.11(+0.12%)
Aug 01, 2018 91.12 91.25 91.05 91.19 5,964,235 -0.22(-0.24%)
Jul 31, 2018 91.42 91.45 91.34 91.40 3,400,201 +0.13(+0.14%)
Jul 30, 2018 91.22 91.38 91.21 91.28 4,267,770 -0.12(-0.13%)
Jul 27, 2018 91.46 91.46 91.31 91.40 1,597,892 +0.14(+0.16%)
Jul 26, 2018 91.44 91.49 91.23 91.25 2,893,147 -0.10(-0.11%)
Jul 25, 2018 91.58 91.30 91.35 2,682,403 -0.06(-0.07%)
Jul 24, 2018 91.33 91.46 91.27 91.41 3,667,734 +0.06(+0.07%)
Jul 23, 2018 91.69 91.70 91.33 91.35 5,885,680 -0.45(-0.49%)
Jul 20, 2018 92.02 92.02 91.76 91.80 3,744,930 -0.32(-0.35%)
Jul 19, 2018 91.93 92.20 91.92 92.12 4,678,677 +0.25(+0.27%)
Jul 18, 2018 91.99 92.01 91.84 91.87 1,509,119 -0.07(-0.08%)
Jul 17, 2018 92.05 92.05 91.92 91.94 1,152,153 -0.05(-0.06%)
Jul 16, 2018 91.95 92.03 91.83 92.00 1,984,995 -0.15(-0.17%)
Jul 13, 2018 92.18 92.15 3,220,811 +0.15(+0.17%)
Jul 12, 2018 91.92 92.03 91.90 92.00 1,543,254 -0.04(-0.04%)
Jul 11, 2018 92.02 92.06 91.89 92.03 2,448,276 +0.19(+0.21%)
Jul 10, 2018 91.83 91.93 91.79 91.84 4,967,446 -0.07(-0.08%)
Jul 09, 2018 91.93 92.00 91.90 91.92 2,515,174 -0.23(-0.25%)
Jul 06, 2018 92.18 92.24 92.07 92.15 3,570,610 +0.08(+0.09%)
Jul 05, 2018 92.18 92.02 92.07 1,873,536 +0.01(+0.01%)
Jul 03, 2018 92.06 92.06 92.06 0 +0.23(+0.25%)
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.