Skip to main content

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

99.02 -0.15 (-0.15%)
Official Closing Price Updated: 4:15 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 117.80 118.10 117.78 117.91 3,373,318 +0.13(+0.11%)
Aug 28, 2020 117.81 117.92 117.66 117.78 2,346,805 +0.19(+0.16%)
Aug 27, 2020 118.25 118.25 117.59 117.59 4,815,750 -0.42(-0.35%)
Aug 26, 2020 117.94 118.06 117.78 118.00 3,439,417 -0.04(-0.03%)
Aug 25, 2020 117.95 118.11 117.79 118.04 3,671,696 -0.29(-0.25%)
Aug 24, 2020 118.47 118.58 118.31 118.33 2,035,221 -0.17(-0.14%)
Aug 21, 2020 118.49 118.53 118.30 118.50 2,167,898 +0.09(+0.07%)
Aug 20, 2020 118.43 118.46 118.33 118.41 2,968,371 +0.34(+0.29%)
Aug 19, 2020 118.28 118.35 118.04 118.07 4,631,139 -0.16(-0.13%)
Aug 18, 2020 118.15 118.30 118.07 118.23 1,910,316 +0.20(+0.17%)
Aug 17, 2020 118.08 118.22 117.99 118.02 3,460,381 +0.19(+0.17%)
Aug 14, 2020 117.88 117.98 117.82 117.83 2,806,025 +0.06(+0.05%)
Aug 13, 2020 117.99 118.09 117.65 117.77 5,924,069 -0.24(-0.21%)
Aug 12, 2020 118.04 118.15 117.86 118.01 5,707,364 -0.35(-0.29%)
Aug 11, 2020 118.34 118.42 118.08 118.36 7,385,581 -0.41(-0.34%)
Aug 10, 2020 119.06 119.08 118.77 118.77 2,055,914 -0.13(-0.11%)
Aug 07, 2020 119.19 119.25 118.86 118.90 2,435,536 -0.25(-0.21%)
Aug 06, 2020 119.25 119.41 119.09 119.15 2,356,437 +0.14(+0.11%)
Aug 05, 2020 119.11 119.14 118.97 119.01 2,497,766 -0.40(-0.33%)
Aug 04, 2020 119.19 119.44 119.15 119.41 3,959,422 +0.41(+0.34%)
Aug 03, 2020 118.89 119.01 118.83 119.00 6,797,512 -0.06(-0.05%)
Jul 31, 2020 118.91 119.15 118.85 119.06 4,166,051 +0.04(+0.03%)
Jul 30, 2020 119.01 119.04 118.94 119.02 29,221,630 +0.16(+0.13%)
Jul 29, 2020 118.72 118.87 118.59 118.87 1,933,058 +0.16(+0.13%)
Jul 28, 2020 118.58 118.74 118.54 118.71 1,929,050 +0.28(+0.24%)
Jul 27, 2020 118.71 118.73 118.40 118.43 2,038,628 -0.18(-0.16%)
Jul 24, 2020 118.58 118.70 118.55 118.61 3,502,135 -0.06(-0.05%)
Jul 23, 2020 118.70 118.72 118.57 118.67 2,069,538 +0.12(+0.10%)
Jul 22, 2020 118.66 118.66 118.51 118.56 2,507,873 +0.04(+0.03%)
Jul 21, 2020 118.44 118.56 118.40 118.52 3,329,761 +0.13(+0.11%)
Jul 20, 2020 118.48 118.50 118.30 118.39 2,780,580 +0.08(+0.07%)
Jul 17, 2020 118.40 118.43 118.26 118.31 2,480,735 -0.03(-0.02%)
Jul 16, 2020 118.44 118.53 118.34 118.34 1,967,007 +0.09(+0.07%)
Jul 15, 2020 118.12 118.37 118.11 118.26 2,150,866 -0.04(-0.03%)
Jul 14, 2020 118.46 118.51 118.28 118.30 1,775,915 -0.01(-0.01%)
Jul 13, 2020 118.00 118.32 117.97 118.31 2,115,518 +0.13(+0.11%)
Jul 10, 2020 118.53 118.57 118.14 118.18 1,999,791 -0.25(-0.21%)
Jul 09, 2020 118.06 118.52 118.05 118.43 2,856,347 +0.48(+0.41%)
Jul 08, 2020 118.01 118.16 117.91 117.95 2,162,560 -0.21(-0.18%)
Jul 07, 2020 117.93 118.23 117.87 118.16 3,012,160 +0.32(+0.27%)
Jul 06, 2020 117.71 117.85 117.60 117.84 2,910,521 -0.17(-0.15%)
Jul 02, 2020 117.74 118.03 117.66 118.01 3,150,014 +0.15(+0.12%)
Jul 01, 2020 117.83 117.95 117.66 117.87 8,680,782 -0.19(-0.16%)
Jun 30, 2020 118.31 118.36 117.97 118.05 4,260,156 -0.21(-0.18%)
Jun 29, 2020 118.11 118.31 118.10 118.27 29,558,270 +0.12(+0.10%)
Jun 26, 2020 117.98 118.25 117.96 118.15 3,524,296 +0.32(+0.27%)
Jun 25, 2020 117.98 118.01 117.80 117.83 1,704,317 +0.02(+0.02%)
Jun 24, 2020 117.49 117.85 117.49 117.81 2,385,371 +0.22(+0.19%)
Jun 23, 2020 117.51 117.63 117.44 117.59 2,075,588 -0.04(-0.03%)
Jun 22, 2020 117.85 117.90 117.56 117.63 2,358,818 -0.11(-0.09%)
Jun 19, 2020 117.43 117.80 117.43 117.73 2,098,948 +0.04(+0.03%)
Jun 18, 2020 117.70 117.75 117.61 117.69 1,749,421 +0.26(+0.22%)
Jun 17, 2020 117.36 117.47 117.18 117.43 2,382,895 +0.18(+0.16%)
Jun 16, 2020 117.06 117.47 116.95 117.25 5,421,838 -0.24(-0.21%)
Jun 15, 2020 117.85 117.93 117.49 117.49 2,743,999 -0.10(-0.08%)
Jun 12, 2020 117.64 117.85 117.53 117.59 3,149,557 -0.26(-0.22%)
Jun 11, 2020 117.87 118.03 117.78 117.85 6,571,101 +0.42(+0.35%)
Jun 10, 2020 116.83 117.43 116.77 117.43 5,104,454 +0.87(+0.75%)
Jun 09, 2020 116.60 116.75 116.48 116.56 3,343,284 +0.42(+0.36%)
Jun 08, 2020 115.92 116.25 115.91 116.14 3,421,878 +0.13(+0.11%)
Jun 05, 2020 115.85 116.06 115.61 116.02 10,954,750 -0.58(-0.50%)
Jun 04, 2020 116.88 116.89 116.54 116.60 4,897,474 -0.46(-0.40%)
Jun 03, 2020 117.37 117.39 116.97 117.06 4,363,332 -0.70(-0.59%)
Jun 02, 2020 117.82 117.92 117.68 117.76 4,864,199 -0.19(-0.16%)
Jun 01, 2020 117.81 117.96 117.68 117.96 8,807,574 -0.05(-0.04%)
May 29, 2020 117.82 118.05 117.70 118.00 3,093,712 +0.38(+0.32%)
May 28, 2020 117.52 117.68 117.45 117.62 4,003,160 -0.11(-0.09%)
May 27, 2020 117.57 117.91 117.56 117.73 2,627,713 +0.10(+0.08%)
May 26, 2020 117.58 117.70 117.47 117.63 3,601,319 -0.31(-0.26%)
May 22, 2020 117.78 117.94 117.76 117.94 1,397,533 +0.22(+0.19%)
May 21, 2020 117.76 117.92 117.67 117.72 2,132,647 +0.08(+0.07%)
May 20, 2020 117.45 117.78 117.36 117.64 2,445,715 +0.03(+0.02%)
May 19, 2020 117.26 117.63 117.26 117.61 2,006,503 +0.33(+0.28%)
May 18, 2020 117.73 117.74 117.15 117.29 3,194,397 -0.73(-0.62%)
May 15, 2020 118.25 118.28 117.92 118.01 1,889,935 -0.08(-0.07%)
May 14, 2020 118.11 118.26 118.04 118.09 2,332,909 +0.18(+0.16%)
May 13, 2020 117.81 118.05 117.72 117.91 2,703,078 +0.24(+0.21%)
May 12, 2020 117.22 117.70 117.20 117.66 4,410,156 +0.39(+0.33%)
May 11, 2020 117.59 117.64 117.17 117.28 4,721,851 -0.33(-0.28%)
May 08, 2020 117.69 118.04 117.52 117.61 3,603,165 -0.39(-0.33%)
May 07, 2020 117.38 118.04 117.34 117.99 3,361,329 +0.72(+0.61%)
May 06, 2020 117.08 117.36 116.95 117.28 3,388,899 -0.44(-0.37%)
May 05, 2020 117.53 117.75 117.45 117.71 3,603,958 -0.09(-0.07%)
May 04, 2020 117.75 117.89 117.62 117.80 3,700,012 +0.02(+0.02%)
May 01, 2020 117.86 117.97 117.64 117.78 8,636,622 +0.16(+0.14%)
Apr 30, 2020 117.97 118.19 117.62 117.62 5,556,614 -0.28(-0.24%)
Apr 29, 2020 117.97 118.14 117.66 117.90 2,689,839 -0.06(-0.05%)
Apr 28, 2020 117.69 118.01 117.68 117.95 2,945,770 +0.51(+0.44%)
Apr 27, 2020 117.79 117.82 117.41 117.44 2,594,571 -0.63(-0.53%)
Apr 24, 2020 117.83 118.08 117.82 118.07 2,455,293 +0.03(+0.02%)
Apr 23, 2020 117.91 118.07 117.80 118.04 2,427,120 +0.08(+0.07%)
Apr 22, 2020 118.06 118.17 117.75 117.97 3,277,845 -0.37(-0.31%)
Apr 21, 2020 118.49 118.60 118.23 118.33 3,400,955 +0.33(+0.28%)
Apr 20, 2020 117.92 118.01 117.74 118.00 4,376,520 +0.31(+0.26%)
Apr 17, 2020 117.91 118.23 117.59 117.69 2,456,845 -0.31(-0.26%)
Apr 16, 2020 118.04 118.18 117.93 118.00 1,967,221 +0.12(+0.11%)
Apr 15, 2020 117.47 117.97 117.43 117.88 3,245,509 +1.04(+0.89%)
Apr 14, 2020 116.81 117.02 116.78 116.83 2,255,190 +0.16(+0.13%)
Apr 13, 2020 116.82 116.98 116.65 116.68 2,175,693 -0.25(-0.21%)
Apr 09, 2020 116.62 117.08 116.52 116.93 4,700,178 +0.25(+0.22%)
Apr 08, 2020 116.58 116.84 116.45 116.68 3,456,157 -0.14(-0.12%)
Apr 07, 2020 116.53 116.86 116.26 116.82 9,662,500 -0.52(-0.44%)
Apr 06, 2020 117.48 117.55 117.24 117.35 4,859,452 -0.53(-0.45%)
Apr 03, 2020 117.97 118.22 117.76 117.88 3,559,787 +0.09(+0.07%)
Apr 02, 2020 118.10 118.15 117.62 117.79 4,954,408 +0.02(+0.02%)
Apr 01, 2020 118.06 118.19 117.67 117.77 9,575,429 +0.48(+0.41%)
Mar 31, 2020 117.27 117.61 117.13 117.29 6,583,395 +0.21(+0.18%)
Mar 30, 2020 117.59 117.88 117.00 117.08 4,815,440 +0.27(+0.23%)
Mar 27, 2020 116.65 117.21 116.52 116.81 5,470,819 +0.86(+0.74%)
Mar 26, 2020 115.78 116.35 115.78 115.95 3,505,284 +0.28(+0.24%)
Mar 25, 2020 115.63 116.12 115.29 115.67 5,724,824 +0.07(+0.06%)
Mar 24, 2020 115.40 115.84 115.15 115.60 5,422,333 -0.79(-0.68%)
Mar 23, 2020 115.33 116.89 115.33 116.40 12,671,387 +1.36(+1.18%)
Mar 20, 2020 113.59 115.75 113.36 115.03 9,986,009 +2.86(+2.55%)
Mar 19, 2020 112.14 113.58 111.92 112.18 6,942,173 +0.37(+0.33%)
Mar 18, 2020 112.58 113.74 111.36 111.81 13,729,410 -1.57(-1.39%)
Mar 17, 2020 115.78 116.14 113.37 113.38 5,882,999 +0.08(+0.07%)
Mar 16, 2020 115.89 116.52 113.31 113.31 7,220,569 +0.00(+0.00%)
Mar 13, 2020 113.74 114.88 112.98 113.31 9,007,904 -0.74(-0.65%)
Mar 12, 2020 116.01 116.61 110.46 114.05 11,052,360 +0.06(+0.05%)
Mar 11, 2020 116.13 116.44 113.55 113.99 13,791,769 -1.15(-1.00%)
Mar 10, 2020 116.72 117.56 115.14 115.14 15,610,908 -2.15(-1.84%)
Mar 09, 2020 118.76 119.16 117.27 117.29 25,674,936 +1.04(+0.90%)
Mar 06, 2020 116.81 117.13 115.95 116.25 12,029,320 +1.17(+1.01%)
Mar 05, 2020 114.90 115.21 114.82 115.08 5,463,480 +1.01(+0.89%)
Mar 04, 2020 114.48 114.81 113.98 114.07 7,899,261 -0.25(-0.22%)
Mar 03, 2020 113.12 115.18 113.00 114.32 11,871,427 +1.31(+1.16%)
Mar 02, 2020 113.50 113.88 112.94 113.01 20,094,544 -0.08(-0.07%)
Feb 28, 2020 112.73 113.27 112.60 113.08 13,933,326 +1.25(+1.12%)
Feb 27, 2020 112.00 112.20 111.46 111.83 8,948,417 +0.54(+0.49%)
Feb 26, 2020 111.11 111.67 110.99 111.29 20,375,048 -0.06(-0.05%)
Feb 25, 2020 111.01 111.59 110.98 111.35 10,384,147 +0.31(+0.28%)
Feb 24, 2020 111.10 111.18 110.92 111.04 7,054,904 +0.86(+0.78%)
Feb 21, 2020 110.03 110.45 110.02 110.18 5,579,718 +0.44(+0.40%)
Feb 20, 2020 109.58 109.88 109.57 109.74 3,580,442 +0.32(+0.29%)
Feb 19, 2020 109.32 109.47 109.27 109.42 1,743,895 -0.02(-0.02%)
Feb 18, 2020 109.41 109.60 109.31 109.44 8,667,036 +0.17(+0.16%)
Feb 14, 2020 109.24 109.33 109.17 109.27 2,119,069 +0.27(+0.25%)
Feb 13, 2020 108.96 109.11 108.92 109.00 1,936,986 +0.10(+0.09%)
Feb 12, 2020 108.95 108.97 108.81 108.90 1,527,736 -0.28(-0.26%)
Feb 11, 2020 109.28 109.33 109.11 109.18 1,718,341 -0.26(-0.24%)
Feb 10, 2020 109.46 109.57 109.33 109.44 1,979,609 +0.21(+0.19%)
Feb 07, 2020 109.15 109.32 109.06 109.23 6,406,047 +0.52(+0.48%)
Feb 06, 2020 108.60 108.78 108.55 108.71 1,759,747 +0.08(+0.07%)
Feb 05, 2020 108.70 108.85 108.61 108.63 9,360,931 -0.47(-0.43%)
Feb 04, 2020 109.21 109.22 108.94 109.10 2,664,490 -0.64(-0.58%)
Feb 03, 2020 109.56 109.78 109.28 109.74 5,933,437 -0.09(-0.09%)
Jan 31, 2020 109.51 109.91 109.49 109.83 10,138,726 +0.55(+0.50%)
Jan 30, 2020 109.36 109.63 109.20 109.28 4,574,252 +0.11(+0.10%)
Jan 29, 2020 108.80 109.22 108.80 109.18 2,522,787 +0.52(+0.48%)
Jan 28, 2020 108.92 108.94 108.62 108.66 1,997,498 -0.37(-0.34%)
Jan 27, 2020 109.01 109.03 108.85 109.02 3,970,522 +0.73(+0.68%)
Jan 24, 2020 108.04 108.45 108.02 108.29 8,236,618 +0.39(+0.36%)
Jan 23, 2020 107.89 108.10 107.85 107.91 1,963,764 +0.27(+0.25%)
Jan 22, 2020 107.62 107.69 107.56 107.64 1,856,129 +0.02(+0.02%)
Jan 21, 2020 107.43 107.65 107.42 107.62 2,445,861 +0.42(+0.40%)
Jan 17, 2020 107.03 107.19 106.99 107.19 2,727,680 -0.09(-0.08%)
Jan 16, 2020 107.34 107.39 107.19 107.28 2,281,976 -0.22(-0.21%)
Jan 15, 2020 107.43 107.50 107.31 107.50 2,839,591 +0.27(+0.25%)
Jan 14, 2020 107.08 107.25 107.06 107.23 2,467,369 +0.21(+0.20%)
Jan 13, 2020 107.01 107.04 106.89 107.02 2,775,060 -0.12(-0.12%)
Jan 10, 2020 106.99 107.21 106.99 107.14 2,699,645 +0.23(+0.22%)
Jan 09, 2020 106.59 106.94 106.55 106.91 3,821,637 +0.08(+0.07%)
Jan 08, 2020 107.18 107.30 106.70 106.84 5,275,856 -0.25(-0.23%)
Jan 07, 2020 107.22 107.32 107.09 107.09 2,116,918 -0.15(-0.14%)
Jan 06, 2020 107.54 107.55 107.15 107.24 2,818,357 -0.12(-0.11%)
Jan 03, 2020 107.05 107.38 106.94 107.36 3,986,753 +0.71(+0.67%)
Jan 02, 2020 106.60 106.86 106.55 106.64 4,176,435 +0.49(+0.46%)
Dec 31, 2019 106.36 106.41 106.14 106.15 2,908,972 -0.39(-0.36%)
Dec 30, 2019 106.24 106.54 106.17 106.54 2,113,356 -0.07(-0.06%)
Dec 27, 2019 106.54 106.64 106.54 106.60 1,838,873 +0.15(+0.14%)
Dec 26, 2019 106.33 106.45 106.20 106.45 1,438,180 +0.15(+0.14%)
Dec 24, 2019 105.98 106.33 105.97 106.30 890,363 +0.18(+0.17%)
Dec 23, 2019 106.24 106.30 106.02 106.11 1,878,766 -0.10(-0.09%)
Dec 20, 2019 106.05 106.23 106.02 106.21 4,839,011 +0.00(+0.00%)
Dec 19, 2019 106.06 106.34 106.02 106.21 2,037,878 +0.08(+0.08%)
Dec 18, 2019 106.35 106.38 106.01 106.13 2,339,061 -0.29(-0.27%)
Dec 17, 2019 106.53 106.58 106.35 106.42 3,609,555 +0.01(+0.01%)
Dec 16, 2019 106.64 106.64 106.34 106.41 3,149,062 -0.50(-0.47%)
Dec 13, 2019 106.57 106.97 106.25 106.91 4,327,643 +0.62(+0.59%)
Dec 12, 2019 107.02 107.04 106.09 106.28 5,709,086 -0.85(-0.79%)
Dec 11, 2019 106.85 107.20 106.82 107.13 2,560,562 +0.44(+0.41%)
Dec 10, 2019 106.90 106.93 106.67 106.68 1,774,903 -0.12(-0.12%)
Dec 09, 2019 106.95 106.96 106.79 106.81 2,005,260 +0.09(+0.08%)
Dec 06, 2019 106.64 106.93 106.58 106.72 2,825,549 -0.33(-0.31%)
Dec 05, 2019 106.90 107.16 106.88 107.05 3,183,848 -0.25(-0.23%)
Dec 04, 2019 107.49 107.58 107.13 107.30 2,154,687 -0.41(-0.38%)
Dec 03, 2019 107.31 107.88 107.30 107.71 6,823,073 +0.95(+0.89%)
Dec 02, 2019 106.63 106.87 106.57 106.76 7,098,122 -0.39(-0.36%)
Nov 29, 2019 107.19 107.20 107.02 107.15 3,001,216 -0.09(-0.08%)
Nov 27, 2019 107.29 107.34 107.18 107.23 2,448,914 -0.28(-0.26%)
Nov 26, 2019 107.47 107.55 107.41 107.51 3,727,072 +0.20(+0.19%)
Nov 25, 2019 107.27 107.35 107.25 107.31 3,720,690 +0.05(+0.04%)
Nov 22, 2019 107.34 107.37 107.18 107.26 1,957,215 -0.02(-0.02%)
Nov 21, 2019 107.29 107.39 107.15 107.28 3,181,058 -0.27(-0.25%)
Nov 20, 2019 107.37 107.58 107.28 107.55 3,996,541 +0.39(+0.37%)
Nov 19, 2019 106.97 107.19 106.97 107.16 8,649,997 +0.20(+0.19%)
Nov 18, 2019 106.94 107.07 106.92 106.95 2,314,177 +0.18(+0.17%)
Nov 15, 2019 106.69 106.88 106.67 106.77 2,191,402 -0.09(-0.08%)
Nov 14, 2019 106.78 106.98 106.73 106.86 3,321,356 +0.54(+0.51%)
Nov 13, 2019 106.42 106.46 106.25 106.32 2,577,359 +0.29(+0.27%)
Nov 12, 2019 105.97 106.12 105.81 106.03 4,629,955 +0.05(+0.05%)
Nov 11, 2019 106.11 106.14 105.87 105.98 1,634,060 +0.12(+0.11%)
Nov 08, 2019 105.92 106.25 105.86 105.87 3,167,615 -0.14(-0.14%)
Nov 07, 2019 106.32 106.32 105.61 106.01 6,133,390 -0.86(-0.80%)
Nov 06, 2019 106.78 106.97 106.58 106.87 4,300,322 +0.31(+0.29%)
Nov 05, 2019 106.72 106.76 106.45 106.56 7,360,739 -0.58(-0.54%)
Nov 04, 2019 107.20 107.26 107.08 107.14 4,318,593 -0.55(-0.51%)
Nov 01, 2019 107.73 107.96 107.44 107.68 8,496,748 -0.20(-0.19%)
Oct 31, 2019 107.50 107.95 107.47 107.89 5,834,193 +0.68(+0.64%)
Oct 30, 2019 106.78 107.22 106.74 107.21 5,686,200 +0.52(+0.49%)
Oct 29, 2019 106.73 106.78 106.58 106.69 2,294,467 +0.10(+0.09%)
Oct 28, 2019 106.62 106.65 106.49 106.59 6,088,179 -0.40(-0.38%)
Oct 25, 2019 107.30 107.32 106.84 107.00 2,489,599 -0.23(-0.21%)
Oct 24, 2019 107.29 107.47 107.19 107.22 2,768,422 -0.02(-0.02%)
Oct 23, 2019 107.42 107.47 107.20 107.24 3,447,456 +0.04(+0.04%)
Oct 22, 2019 107.22 107.25 106.92 107.21 3,477,435 +0.25(+0.23%)
Oct 21, 2019 107.07 107.19 106.92 106.96 1,809,618 -0.39(-0.37%)
Oct 18, 2019 107.32 107.51 107.27 107.35 2,509,622 +0.10(+0.09%)
Oct 17, 2019 107.21 107.48 107.13 107.25 3,327,888 -0.04(-0.04%)
Oct 16, 2019 107.24 107.42 107.16 107.29 2,873,855 +0.21(+0.20%)
Oct 15, 2019 107.55 107.63 107.05 107.08 6,924,063 -0.52(-0.48%)
Oct 14, 2019 107.64 107.67 107.55 107.60 2,014,963 +0.30(+0.28%)
Oct 11, 2019 107.52 107.57 107.13 107.30 9,057,375 -0.74(-0.68%)
Oct 10, 2019 108.41 108.43 107.94 108.04 4,092,595 -0.68(-0.63%)
Oct 09, 2019 108.88 108.88 108.55 108.72 3,480,599 -0.28(-0.26%)
Oct 08, 2019 109.14 109.18 108.82 109.00 4,489,837 +0.23(+0.21%)
Oct 07, 2019 108.89 109.01 108.74 108.77 3,330,460 -0.36(-0.33%)
Oct 04, 2019 108.91 109.20 108.85 109.13 4,909,328 +0.21(+0.19%)
Oct 03, 2019 108.51 109.20 108.49 108.92 6,391,585 +0.56(+0.52%)
Oct 02, 2019 108.10 108.53 108.08 108.36 4,076,564 +0.37(+0.35%)
Oct 01, 2019 107.25 108.22 107.21 107.98 8,921,712 +0.30(+0.28%)
Sep 30, 2019 107.44 107.72 107.40 107.69 2,930,899 +0.09(+0.08%)
Sep 27, 2019 107.45 107.70 107.42 107.60 4,748,115 +0.15(+0.14%)
Sep 26, 2019 107.47 107.65 107.38 107.44 4,422,322 +0.23(+0.21%)
Sep 25, 2019 107.80 107.89 107.14 107.22 8,805,543 -0.71(-0.66%)
Sep 24, 2019 107.44 108.02 107.44 107.92 10,993,060 +0.54(+0.50%)
Sep 23, 2019 107.37 107.69 107.29 107.39 13,748,908 +0.15(+0.14%)
Sep 20, 2019 106.79 107.25 106.74 107.23 10,355,593 +0.61(+0.57%)
Sep 19, 2019 106.83 106.84 106.58 106.62 7,465,857 +0.05(+0.05%)
Sep 18, 2019 106.82 107.04 106.47 106.57 5,441,364 +0.04(+0.04%)
Sep 17, 2019 106.32 106.64 106.22 106.54 8,622,421 +0.28(+0.26%)
Sep 16, 2019 106.18 106.37 106.04 106.26 5,627,590 +0.46(+0.43%)
Sep 13, 2019 106.37 106.48 105.80 105.80 25,262,842 -0.98(-0.91%)
Sep 12, 2019 107.33 107.39 106.61 106.78 8,995,240 -0.24(-0.22%)
Sep 11, 2019 107.02 107.21 107.00 107.02 4,947,463 -0.11(-0.10%)
Sep 10, 2019 107.74 107.84 107.12 107.12 5,010,540 -0.78(-0.73%)
Sep 09, 2019 108.06 108.14 107.89 107.91 5,032,834 -0.67(-0.62%)
Sep 06, 2019 108.52 108.70 108.45 108.58 3,249,243 +0.07(+0.06%)
Sep 05, 2019 108.75 108.79 108.27 108.51 4,802,161 -0.88(-0.81%)
Sep 04, 2019 109.10 109.44 109.10 109.39 3,600,220 +0.17(+0.16%)
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.