Skip to main content

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

98.68 +0.20 (+0.20%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2018 94.69 94.83 94.63 94.77 5,739,032 -0.22(-0.24%)
Jul 31, 2018 95.01 95.04 94.93 94.99 3,271,813 +0.13(+0.14%)
Jul 30, 2018 94.80 94.97 94.79 94.86 4,106,623 -0.12(-0.13%)
Jul 27, 2018 95.05 95.05 94.90 94.98 1,537,557 +0.15(+0.16%)
Jul 26, 2018 95.03 95.08 94.81 94.83 2,783,905 -0.10(-0.11%)
Jul 25, 2018 95.18 94.88 94.94 2,581,118 -0.07(-0.07%)
Jul 24, 2018 94.92 95.04 94.85 95.00 3,529,244 +0.07(+0.07%)
Jul 23, 2018 95.29 95.30 94.92 94.94 5,663,443 -0.47(-0.49%)
Jul 20, 2018 95.63 95.63 95.36 95.40 3,603,525 -0.34(-0.35%)
Jul 19, 2018 95.54 95.82 95.52 95.74 4,502,015 +0.26(+0.27%)
Jul 18, 2018 95.60 95.62 95.45 95.48 1,452,136 -0.07(-0.08%)
Jul 17, 2018 95.66 95.66 95.52 95.55 1,108,649 -0.06(-0.06%)
Jul 16, 2018 95.56 95.64 95.43 95.61 1,910,043 -0.16(-0.17%)
Jul 13, 2018 95.79 95.77 3,099,197 +0.16(+0.17%)
Jul 12, 2018 95.52 95.64 95.50 95.61 1,484,982 -0.04(-0.04%)
Jul 11, 2018 95.63 95.67 95.50 95.64 2,355,832 +0.20(+0.21%)
Jul 10, 2018 95.43 95.53 95.39 95.45 4,779,881 -0.07(-0.08%)
Jul 09, 2018 95.54 95.61 95.51 95.52 2,420,204 -0.24(-0.25%)
Jul 06, 2018 95.79 95.86 95.69 95.77 3,435,788 +0.08(+0.09%)
Jul 05, 2018 95.79 95.63 95.68 1,802,794 +0.01(+0.01%)
Jul 03, 2018 95.67 95.67 95.67 0 +0.24(+0.25%)
Jul 02, 2018 95.59 95.62 95.40 95.43 4,191,044 -0.07(-0.07%)
Jun 29, 2018 95.56 95.65 95.49 95.50 2,921,117 -0.07(-0.08%)
Jun 28, 2018 95.65 95.68 95.50 95.57 3,977,839 -0.09(-0.10%)
Jun 27, 2018 95.54 95.70 95.47 95.66 3,267,792 +0.36(+0.38%)
Jun 26, 2018 95.27 95.36 95.21 95.30 4,157,696 +0.05(+0.05%)
Jun 25, 2018 95.23 95.39 95.22 95.25 8,707,040 +0.13(+0.14%)
Jun 22, 2018 94.98 95.17 94.97 95.12 2,479,608 +0.02(+0.02%)
Jun 21, 2018 95.00 95.18 95.00 95.10 2,877,362 +0.25(+0.27%)
Jun 20, 2018 95.12 95.14 94.84 94.85 3,283,653 -0.30(-0.32%)
Jun 19, 2018 95.19 95.28 95.10 95.16 4,479,419 +0.25(+0.26%)
Jun 18, 2018 94.98 95.00 94.83 94.91 4,939,044 +0.05(+0.05%)
Jun 15, 2018 95.11 94.83 94.86 6,254,497 +0.07(+0.08%)
Jun 14, 2018 94.67 94.80 94.59 94.79 3,892,781 +0.30(+0.32%)
Jun 13, 2018 94.63 94.69 94.24 94.49 3,536,681 -0.11(-0.12%)
Jun 12, 2018 94.53 94.65 94.51 94.60 1,787,133 -0.06(-0.06%)
Jun 11, 2018 94.58 94.69 94.56 94.66 2,013,553 -0.09(-0.10%)
Jun 08, 2018 94.78 94.89 94.72 94.75 7,882,155 -0.13(-0.14%)
Jun 07, 2018 94.48 95.14 94.45 94.88 4,723,590 +0.40(+0.42%)
Jun 06, 2018 94.61 94.63 94.42 94.48 4,197,732 -0.38(-0.40%)
Jun 05, 2018 94.87 94.99 94.76 94.86 4,621,859 +0.24(+0.26%)
Jun 04, 2018 94.85 94.86 94.62 94.62 3,361,876 -0.34(-0.35%)
Jun 01, 2018 94.88 95.10 94.81 94.96 8,471,049 -0.35(-0.37%)
May 31, 2018 95.36 95.52 95.15 95.31 5,723,915 -0.05(-0.05%)
May 30, 2018 95.36 95.50 95.18 95.35 4,853,193 -0.41(-0.43%)
May 29, 2018 95.15 95.95 95.06 95.76 12,106,959 +1.02(+1.08%)
May 25, 2018 94.74 94.74 94.74 0 +0.37(+0.39%)
May 24, 2018 94.34 94.50 94.30 94.37 3,220,351 +0.24(+0.26%)
May 23, 2018 93.99 94.18 93.97 94.13 5,488,157 +0.43(+0.46%)
May 22, 2018 93.74 93.75 93.61 93.70 2,126,415 -0.04(-0.04%)
May 21, 2018 93.62 93.75 93.57 93.74 3,060,032 +0.07(+0.07%)
May 18, 2018 93.48 93.73 93.48 93.67 2,842,014 +0.36(+0.39%)
May 17, 2018 93.40 93.46 93.28 93.31 1,831,326 -0.06(-0.06%)
May 16, 2018 93.60 93.62 93.36 93.36 5,145,811 -0.20(-0.21%)
May 15, 2018 93.72 93.72 93.43 93.56 7,327,407 -0.52(-0.55%)
May 14, 2018 94.14 94.16 94.07 94.08 5,121,856 -0.20(-0.22%)
May 11, 2018 94.34 94.34 94.18 94.28 3,029,156 +0.01(+0.01%)
May 10, 2018 94.30 94.35 94.18 94.28 4,499,924 +0.20(+0.21%)
May 09, 2018 94.08 94.18 94.05 94.08 3,052,889 -0.21(-0.23%)
May 08, 2018 94.30 94.39 94.20 94.29 1,779,609 -0.16(-0.17%)
May 07, 2018 94.49 94.52 94.40 94.45 1,995,112 -0.05(-0.05%)
May 04, 2018 94.60 94.64 94.36 94.50 2,549,805 +0.01(+0.01%)
May 03, 2018 94.44 94.62 94.42 94.49 6,482,640 +0.24(+0.26%)
May 02, 2018 94.27 94.38 94.18 94.25 4,143,725 +0.02(+0.02%)
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.