Skip to main content

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

97.68 -1.00 (-1.01%)
Official Closing Price Updated: 4:15 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2019 100.68 101.07 100.54 100.62 7,213,401 -0.05(-0.05%)
Apr 30, 2019 100.41 100.70 100.40 100.67 3,810,199 +0.20(+0.20%)
Apr 29, 2019 100.50 100.54 100.39 100.47 2,856,120 -0.21(-0.21%)
Apr 26, 2019 100.73 100.75 100.62 100.68 2,268,272 +0.27(+0.26%)
Apr 25, 2019 100.51 100.56 100.37 100.41 1,533,403 -0.12(-0.12%)
Apr 24, 2019 100.44 100.54 100.42 100.53 3,436,502 +0.38(+0.38%)
Apr 23, 2019 100.12 100.18 100.08 100.15 2,590,024 +0.18(+0.18%)
Apr 22, 2019 100.06 100.07 99.93 99.97 3,818,686 -0.14(-0.14%)
Apr 18, 2019 100.13 100.25 100.09 100.12 5,147,428 +0.24(+0.24%)
Apr 17, 2019 99.81 99.98 99.81 99.88 2,470,933 +0.02(+0.02%)
Apr 16, 2019 99.99 100.05 99.84 99.86 5,263,714 -0.34(-0.34%)
Apr 15, 2019 100.09 100.21 100.09 100.20 2,536,038 +0.13(+0.13%)
Apr 12, 2019 100.18 100.24 100.07 100.07 6,345,524 -0.47(-0.46%)
Apr 11, 2019 100.60 100.63 100.50 100.53 1,627,980 -0.23(-0.23%)
Apr 10, 2019 100.69 100.83 100.67 100.76 2,166,827 +0.24(+0.24%)
Apr 09, 2019 100.59 100.65 100.50 100.53 3,377,514 +0.15(+0.15%)
Apr 08, 2019 100.49 100.53 100.34 100.37 3,778,166 -0.13(-0.13%)
Apr 05, 2019 100.38 100.57 100.37 100.51 1,840,854 +0.05(+0.05%)
Apr 04, 2019 100.39 100.50 100.33 100.46 2,412,924 +0.10(+0.10%)
Apr 03, 2019 100.35 100.46 100.30 100.35 5,477,909 -0.31(-0.31%)
Apr 02, 2019 100.59 100.69 100.53 100.67 7,698,994 +0.17(+0.17%)
Apr 01, 2019 100.86 100.89 100.46 100.50 9,920,557 -0.69(-0.69%)
Mar 29, 2019 101.00 101.20 100.97 101.19 2,897,697 -0.16(-0.16%)
Mar 28, 2019 101.32 101.42 101.17 101.35 3,973,854 +0.01(+0.01%)
Mar 27, 2019 101.33 101.58 101.27 101.34 3,748,394 +0.29(+0.29%)
Mar 26, 2019 100.93 101.21 100.88 101.05 7,888,777 -0.09(-0.09%)
Mar 25, 2019 100.88 101.37 100.79 101.14 8,252,571 +0.26(+0.25%)
Mar 22, 2019 100.64 101.04 100.59 100.88 4,977,390 +0.74(+0.74%)
Mar 21, 2019 100.30 100.32 100.06 100.14 4,884,315 -0.05(-0.05%)
Mar 20, 2019 99.64 100.22 99.62 100.19 8,498,076 +0.69(+0.70%)
Mar 19, 2019 99.40 99.60 99.37 99.49 2,253,730 -0.07(-0.07%)
Mar 18, 2019 99.60 99.68 99.55 99.56 4,391,716 -0.13(-0.13%)
Mar 15, 2019 99.68 99.77 99.58 99.69 8,269,226 +0.31(+0.31%)
Mar 14, 2019 99.48 99.51 99.28 99.38 2,650,798 -0.14(-0.14%)
Mar 13, 2019 99.46 99.55 99.42 99.52 1,807,811 -0.04(-0.04%)
Mar 12, 2019 99.36 99.61 99.32 99.56 5,210,330 +0.28(+0.28%)
Mar 11, 2019 99.35 99.35 99.20 99.29 4,906,070 -0.08(-0.08%)
Mar 08, 2019 99.31 99.45 99.21 99.36 5,494,019 +0.14(+0.14%)
Mar 07, 2019 99.08 99.30 99.07 99.22 5,083,924 +0.33(+0.34%)
Mar 06, 2019 98.65 98.93 98.65 98.89 2,531,596 +0.28(+0.28%)
Mar 05, 2019 98.44 98.62 98.37 98.61 2,226,537 +0.06(+0.06%)
Mar 04, 2019 98.40 98.61 98.34 98.56 3,696,403 +0.30(+0.31%)
Mar 01, 2019 98.41 98.52 98.25 98.25 9,490,330 -0.32(-0.33%)
Feb 28, 2019 98.79 98.80 98.53 98.58 5,227,866 -0.26(-0.26%)
Feb 27, 2019 99.01 99.02 98.75 98.83 2,672,703 -0.35(-0.35%)
Feb 26, 2019 99.18 99.22 99.04 99.18 2,796,393 +0.29(+0.30%)
Feb 25, 2019 98.88 98.94 98.81 98.89 3,009,607 -0.15(-0.15%)
Feb 22, 2019 98.94 99.15 98.91 99.04 3,539,155 +0.29(+0.30%)
Feb 21, 2019 98.75 98.79 98.68 98.75 4,372,674 -0.29(-0.30%)
Feb 20, 2019 99.06 99.13 98.96 99.04 5,017,867 -0.02(-0.02%)
Feb 19, 2019 99.07 99.13 98.99 99.06 9,037,866 +0.17(+0.17%)
Feb 15, 2019 98.80 98.91 98.79 98.89 7,265,143 -0.09(-0.10%)
Feb 14, 2019 99.05 99.05 98.86 98.98 11,162,090 +0.46(+0.47%)
Feb 13, 2019 98.54 98.63 98.47 98.52 3,983,936 -0.25(-0.25%)
Feb 12, 2019 98.83 98.84 98.67 98.76 3,490,893 -0.13(-0.13%)
Feb 11, 2019 98.90 98.98 98.82 98.90 2,785,266 -0.15(-0.15%)
Feb 08, 2019 99.07 99.16 99.03 99.05 2,748,839 +0.13(+0.13%)
Feb 07, 2019 98.87 98.99 98.80 98.92 7,326,898 +0.32(+0.33%)
Feb 06, 2019 98.74 98.74 98.54 98.59 3,685,709 +0.08(+0.08%)
Feb 05, 2019 98.47 98.64 98.46 98.52 3,518,131 +0.17(+0.17%)
Feb 04, 2019 98.44 98.44 98.29 98.35 7,692,467 -0.22(-0.22%)
Feb 01, 2019 98.92 98.93 98.56 98.57 9,708,016 -0.53(-0.54%)
Jan 31, 2019 98.87 99.14 98.84 99.10 10,802,199 +0.45(+0.46%)
Jan 30, 2019 98.31 98.67 98.23 98.64 6,126,206 +0.23(+0.23%)
Jan 29, 2019 98.21 98.42 98.20 98.42 3,002,255 +0.28(+0.29%)
Jan 28, 2019 98.07 98.25 98.07 98.13 3,297,968 +0.03(+0.03%)
Jan 25, 2019 98.16 98.21 98.01 98.10 2,924,593 -0.23(-0.23%)
Jan 24, 2019 98.32 98.43 98.24 98.33 6,382,710 +0.31(+0.32%)
Jan 23, 2019 97.90 98.12 97.86 98.02 3,712,040 -0.05(-0.05%)
Jan 22, 2019 98.00 98.18 97.95 98.07 6,153,803 +0.34(+0.35%)
Jan 18, 2019 97.90 98.00 97.65 97.73 7,003,762 -0.31(-0.32%)
Jan 17, 2019 98.17 98.22 97.96 98.04 5,639,047 -0.18(-0.18%)
Jan 16, 2019 98.16 98.26 98.08 98.22 5,102,182 -0.06(-0.06%)
Jan 15, 2019 98.54 98.54 98.24 98.27 4,390,168 -0.09(-0.10%)
Jan 14, 2019 98.46 98.53 98.31 98.37 3,270,520 -0.06(-0.06%)
Jan 11, 2019 98.40 98.51 98.33 98.42 4,049,005 +0.29(+0.30%)
Jan 10, 2019 98.33 98.40 98.07 98.13 15,254,278 -0.05(-0.05%)
Jan 09, 2019 98.11 98.25 98.05 98.18 3,438,273 +0.06(+0.06%)
Jan 08, 2019 98.26 98.35 98.12 98.12 7,281,062 -0.25(-0.25%)
Jan 07, 2019 98.76 98.80 98.33 98.37 5,777,848 -0.27(-0.28%)
Jan 04, 2019 98.78 98.82 98.52 98.64 7,002,915 -0.80(-0.81%)
Jan 03, 2019 98.70 99.51 98.68 99.45 11,236,377 +0.78(+0.79%)
Jan 02, 2019 98.56 98.67 98.43 98.66 19,758,302 +0.21(+0.21%)
Dec 31, 2018 97.97 98.89 97.91 98.45 7,649,261 +0.37(+0.38%)
Dec 28, 2018 97.72 98.09 97.68 98.08 4,807,750 +0.53(+0.54%)
Dec 27, 2018 97.73 97.91 97.54 97.56 4,870,711 +0.25(+0.25%)
Dec 26, 2018 97.76 97.91 97.27 97.31 5,797,472 -0.46(-0.47%)
Dec 24, 2018 97.68 97.78 97.57 97.77 6,744,884 +0.25(+0.25%)
Dec 21, 2018 97.51 97.54 97.37 97.53 5,205,697 +0.09(+0.09%)
Dec 20, 2018 97.74 97.75 97.40 97.44 9,784,800 -0.12(-0.13%)
Dec 19, 2018 97.33 97.77 97.11 97.57 8,160,935 +0.34(+0.35%)
Dec 18, 2018 97.08 97.27 97.02 97.22 4,721,772 +0.24(+0.25%)
Dec 17, 2018 96.80 97.05 96.79 96.99 8,088,855 +0.28(+0.29%)
Dec 14, 2018 96.71 96.85 96.66 96.70 3,743,677 +0.15(+0.16%)
Dec 13, 2018 96.61 96.65 96.49 96.55 4,365,303 +0.06(+0.06%)
Dec 12, 2018 96.60 96.65 96.47 96.50 3,952,890 -0.26(-0.27%)
Dec 11, 2018 96.78 96.98 96.65 96.76 5,610,467 -0.25(-0.25%)
Dec 10, 2018 96.97 97.16 96.84 97.01 9,593,516 +0.06(+0.06%)
Dec 07, 2018 96.64 96.98 96.51 96.95 7,762,359 +0.28(+0.29%)
Dec 06, 2018 96.79 97.09 96.65 96.67 10,000,993 +0.25(+0.25%)
Dec 04, 2018 96.15 96.60 96.12 96.42 8,217,976 +0.44(+0.46%)
Dec 03, 2018 95.65 95.98 95.61 95.98 6,368,583 +0.21(+0.22%)
Nov 30, 2018 95.72 95.81 95.65 95.77 3,262,306 +0.19(+0.20%)
Nov 29, 2018 95.59 95.72 95.47 95.58 4,583,787 +0.24(+0.26%)
Nov 28, 2018 95.27 95.46 95.19 95.33 3,807,415 -0.01(-0.01%)
Nov 27, 2018 95.22 95.41 95.21 95.34 2,480,943 +0.09(+0.10%)
Nov 26, 2018 95.21 95.25 95.15 95.25 2,492,876 -0.08(-0.08%)
Nov 23, 2018 95.47 95.47 95.33 95.33 564,548 +0.06(+0.06%)
Nov 21, 2018 95.27 95.27 95.27 0 -0.02(-0.02%)
Nov 20, 2018 95.33 95.43 95.25 95.29 3,877,679 -0.02(-0.02%)
Nov 19, 2018 95.09 95.33 95.09 95.31 3,664,279 +0.14(+0.15%)
Nov 16, 2018 95.09 95.20 95.02 95.17 7,680,277 +0.29(+0.31%)
Nov 15, 2018 95.04 95.09 94.76 94.87 2,785,812 +0.07(+0.07%)
Nov 14, 2018 94.50 95.00 94.46 94.81 4,916,863 +0.20(+0.21%)
Nov 13, 2018 94.49 94.63 94.42 94.61 3,469,982 +0.08(+0.08%)
Nov 12, 2018 94.45 94.57 94.40 94.54 3,937,524 +0.28(+0.30%)
Nov 09, 2018 94.03 94.30 94.01 94.25 2,946,660 +0.37(+0.39%)
Nov 08, 2018 94.09 94.11 93.86 93.89 2,326,315 -0.13(-0.14%)
Nov 07, 2018 94.18 94.25 94.00 94.02 3,504,651 +0.00(+0.00%)
Nov 06, 2018 94.19 94.19 94.01 94.02 2,610,970 -0.10(-0.11%)
Nov 05, 2018 94.24 94.28 94.12 94.12 2,600,264 +0.06(+0.06%)
Nov 02, 2018 94.37 94.39 94.03 94.06 5,580,545 -0.53(-0.56%)
Nov 01, 2018 94.43 94.63 94.40 94.59 5,137,810 +0.08(+0.09%)
Oct 31, 2018 94.46 94.59 94.41 94.51 4,214,191 -0.23(-0.25%)
Oct 30, 2018 94.77 94.89 94.70 94.75 6,120,552 -0.21(-0.22%)
Oct 29, 2018 94.84 95.06 94.69 94.95 4,012,023 -0.01(-0.01%)
Oct 26, 2018 94.90 95.11 94.87 94.96 4,495,322 +0.42(+0.45%)
Oct 25, 2018 94.60 94.66 94.45 94.54 3,790,591 -0.23(-0.24%)
Oct 24, 2018 94.52 94.79 94.45 94.76 5,198,750 +0.51(+0.54%)
Oct 23, 2018 94.50 94.63 94.21 94.26 4,707,713 +0.24(+0.26%)
Oct 22, 2018 94.10 94.14 94.00 94.01 1,800,068 +0.02(+0.02%)
Oct 19, 2018 94.10 94.12 93.92 93.99 5,891,837 -0.11(-0.12%)
Oct 18, 2018 93.89 94.27 93.84 94.11 2,756,034 +0.17(+0.18%)
Oct 17, 2018 94.19 94.29 93.94 93.94 3,553,263 -0.27(-0.29%)
Oct 16, 2018 94.14 94.22 94.08 94.21 2,880,193 -0.01(-0.01%)
Oct 15, 2018 94.26 94.30 94.14 94.22 1,980,984 +0.06(+0.06%)
Oct 12, 2018 94.16 94.39 94.12 94.16 2,820,187 -0.11(-0.12%)
Oct 11, 2018 94.10 94.41 93.98 94.28 6,200,322 +0.38(+0.41%)
Oct 10, 2018 93.62 93.92 93.58 93.89 3,197,251 +0.05(+0.05%)
Oct 09, 2018 93.69 93.84 93.67 93.84 3,265,667 +0.18(+0.19%)
Oct 08, 2018 93.72 93.76 93.65 93.67 2,074,519 +0.04(+0.04%)
Oct 05, 2018 93.72 93.81 93.52 93.63 6,045,952 -0.23(-0.24%)
Oct 04, 2018 93.87 94.01 93.78 93.85 6,845,665 -0.24(-0.26%)
Oct 03, 2018 94.62 94.63 93.98 94.10 7,042,906 -0.70(-0.74%)
Oct 02, 2018 94.70 94.87 94.70 94.80 3,104,660 +0.24(+0.26%)
Oct 01, 2018 94.67 94.73 94.56 94.56 6,824,960 -0.24(-0.25%)
Sep 28, 2018 94.91 94.91 94.76 94.80 4,195,242 +0.05(+0.05%)
Sep 27, 2018 94.69 94.78 94.62 94.75 6,769,117 +0.00(+0.00%)
Sep 26, 2018 94.54 94.77 94.49 94.75 2,671,145 +0.31(+0.33%)
Sep 25, 2018 94.42 94.46 94.34 94.44 3,072,208 -0.09(-0.10%)
Sep 24, 2018 94.50 94.65 94.49 94.54 2,550,491 -0.10(-0.11%)
Sep 21, 2018 94.54 94.69 94.54 94.64 1,093,153 +0.04(+0.04%)
Sep 20, 2018 94.48 94.69 94.45 94.60 3,173,659 +0.01(+0.01%)
Sep 19, 2018 94.69 94.70 94.45 94.59 5,886,657 -0.16(-0.17%)
Sep 18, 2018 95.02 95.03 94.72 94.75 5,307,130 -0.39(-0.41%)
Sep 17, 2018 95.02 95.18 94.99 95.14 4,064,367 +0.02(+0.02%)
Sep 14, 2018 95.12 95.22 95.07 95.13 4,001,862 -0.18(-0.19%)
Sep 13, 2018 95.44 95.44 95.28 95.30 1,367,734 -0.01(-0.01%)
Sep 12, 2018 95.35 95.40 95.31 95.31 1,492,964 +0.11(+0.12%)
Sep 11, 2018 95.36 95.39 95.20 95.20 3,586,428 -0.35(-0.36%)
Sep 10, 2018 95.47 95.58 95.47 95.55 3,320,081 +0.06(+0.06%)
Sep 07, 2018 95.58 95.61 95.45 95.49 4,700,998 -0.43(-0.45%)
Sep 06, 2018 95.78 96.00 95.77 95.92 1,768,079 +0.20(+0.21%)
Sep 05, 2018 95.72 95.79 95.62 95.73 1,421,870 -0.01(-0.01%)
Sep 04, 2018 95.82 95.88 95.68 95.73 3,649,399 -0.22(-0.23%)
Aug 31, 2018 95.95 95.95 95.95 0 +0.02(+0.02%)
Aug 30, 2018 95.89 96.02 95.85 95.94 2,973,809 +0.18(+0.19%)
Aug 29, 2018 95.81 95.82 95.66 95.76 1,518,915 -0.03(-0.03%)
Aug 28, 2018 95.83 95.87 95.74 95.79 1,611,235 -0.22(-0.22%)
Aug 27, 2018 96.09 96.11 95.98 96.00 1,980,694 -0.21(-0.22%)
Aug 24, 2018 96.02 96.23 95.98 96.22 1,386,537 +0.03(+0.03%)
Aug 23, 2018 96.23 96.27 96.16 96.19 931,462 -0.01(-0.01%)
Aug 22, 2018 96.28 96.28 96.11 96.20 2,563,014 +0.18(+0.18%)
Aug 21, 2018 96.07 96.07 95.95 96.02 2,691,238 -0.13(-0.14%)
Aug 20, 2018 96.04 96.19 96.02 96.15 3,102,280 +0.30(+0.31%)
Aug 17, 2018 95.90 95.98 95.76 95.85 3,254,396 +0.04(+0.04%)
Aug 16, 2018 95.86 95.87 95.65 95.81 2,774,393 -0.03(-0.03%)
Aug 15, 2018 95.81 96.02 95.79 95.84 5,144,457 +0.23(+0.24%)
Aug 14, 2018 95.68 95.69 95.56 95.61 2,660,148 -0.09(-0.10%)
Aug 13, 2018 95.67 95.81 95.60 95.70 1,887,074 -0.03(-0.03%)
Aug 10, 2018 95.57 95.85 95.54 95.73 4,627,994 +0.41(+0.43%)
Aug 09, 2018 95.21 95.32 95.19 95.32 4,617,524 +0.26(+0.28%)
Aug 08, 2018 95.00 95.11 94.99 95.06 2,973,304 +0.08(+0.09%)
Aug 07, 2018 95.11 95.11 94.96 94.97 2,332,698 -0.20(-0.21%)
Aug 06, 2018 95.19 95.34 95.16 95.17 4,135,450 +0.05(+0.05%)
Aug 03, 2018 94.95 95.15 94.94 95.12 2,325,546 +0.24(+0.26%)
Aug 02, 2018 94.83 94.90 94.75 94.88 3,604,573 +0.11(+0.12%)
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.