Skip to main content

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

98.53 -0.43 (-0.43%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 111.43 111.52 111.37 111.40 2,583,804 -0.07(-0.07%)
Nov 27, 2020 111.33 111.48 111.32 111.48 3,229,022 +0.33(+0.30%)
Nov 25, 2020 111.19 111.34 111.14 111.14 2,297,166 +0.04(+0.03%)
Nov 24, 2020 111.20 111.21 111.05 111.11 4,700,256 -0.18(-0.16%)
Nov 23, 2020 111.36 111.38 111.23 111.28 2,714,538 -0.22(-0.20%)
Nov 20, 2020 111.37 111.52 111.35 111.51 18,124,994 +0.19(+0.18%)
Nov 19, 2020 111.31 111.42 111.27 111.31 10,075,033 +0.12(+0.11%)
Nov 18, 2020 111.30 111.30 111.03 111.19 8,570,970 -0.04(-0.03%)
Nov 17, 2020 111.15 111.27 111.13 111.23 5,087,607 +0.29(+0.26%)
Nov 16, 2020 110.95 111.04 110.93 110.94 4,226,893 -0.08(-0.07%)
Nov 13, 2020 111.13 111.16 111.01 111.02 7,311,768 -0.15(-0.13%)
Nov 12, 2020 110.88 111.18 110.84 111.17 6,834,063 +0.63(+0.57%)
Nov 11, 2020 110.38 110.59 110.36 110.54 1,836,968 +0.18(+0.16%)
Nov 10, 2020 110.32 110.58 110.31 110.37 5,198,506 -0.31(-0.28%)
Nov 09, 2020 110.66 110.70 110.29 110.68 12,098,916 -0.82(-0.74%)
Nov 06, 2020 111.53 111.59 111.38 111.51 11,241,168 -0.38(-0.34%)
Nov 05, 2020 111.95 111.98 111.75 111.89 6,754,905 -0.02(-0.02%)
Nov 04, 2020 111.90 112.02 111.76 111.90 16,125,986 +0.93(+0.84%)
Nov 03, 2020 111.05 111.07 110.88 110.97 8,689,121 -0.25(-0.22%)
Nov 02, 2020 111.36 111.43 111.16 111.22 8,293,353 +0.19(+0.17%)
Oct 30, 2020 111.34 111.39 111.03 111.03 7,836,635 -0.36(-0.32%)
Oct 29, 2020 111.82 111.84 111.31 111.39 8,115,544 -0.47(-0.42%)
Oct 28, 2020 112.04 112.06 111.79 111.86 6,041,005 -0.01(-0.01%)
Oct 27, 2020 111.78 111.91 111.73 111.87 3,914,537 +0.25(+0.22%)
Oct 26, 2020 111.56 111.74 111.52 111.62 5,209,701 +0.30(+0.27%)
Oct 23, 2020 111.15 111.43 111.14 111.32 5,460,590 +0.16(+0.14%)
Oct 22, 2020 111.46 111.50 111.16 111.17 7,297,992 -0.39(-0.35%)
Oct 21, 2020 111.56 111.67 111.49 111.56 6,947,979 -0.15(-0.13%)
Oct 20, 2020 111.81 111.88 111.67 111.70 6,628,330 -0.24(-0.22%)
Oct 19, 2020 111.92 112.02 111.81 111.94 3,931,601 -0.19(-0.16%)
Oct 16, 2020 112.19 112.32 112.09 112.13 2,947,862 -0.06(-0.06%)
Oct 15, 2020 112.42 112.45 112.17 112.19 4,151,494 -0.12(-0.11%)
Oct 14, 2020 112.34 112.41 112.27 112.31 5,625,499 +0.04(+0.03%)
Oct 13, 2020 112.15 112.30 112.15 112.28 6,862,913 +0.25(+0.22%)
Oct 12, 2020 111.95 112.03 111.89 112.03 3,555,347 +0.12(+0.11%)
Oct 09, 2020 111.87 112.02 111.69 111.91 4,712,946 -0.06(-0.05%)
Oct 08, 2020 111.89 111.98 111.84 111.96 3,783,668 +0.20(+0.18%)
Oct 07, 2020 111.87 111.99 111.69 111.76 7,695,672 -0.32(-0.29%)
Oct 06, 2020 111.84 112.27 111.78 112.08 9,209,236 +0.26(+0.23%)
Oct 05, 2020 112.22 112.23 111.82 111.82 6,631,017 -0.71(-0.63%)
Oct 02, 2020 112.74 112.76 112.45 112.53 8,120,705 -0.11(-0.10%)
Oct 01, 2020 112.39 112.73 112.30 112.65 9,444,260 +0.06(+0.06%)
Sep 30, 2020 112.78 112.78 112.44 112.58 4,627,234 -0.31(-0.27%)
Sep 29, 2020 112.87 112.95 112.83 112.89 2,788,579 +0.08(+0.07%)
Sep 28, 2020 112.79 112.82 112.74 112.80 4,509,081 -0.02(-0.02%)
Sep 25, 2020 112.80 112.86 112.75 112.82 2,366,767 +0.09(+0.08%)
Sep 24, 2020 112.72 112.77 112.67 112.73 3,102,078 +0.06(+0.05%)
Sep 23, 2020 112.67 112.71 112.53 112.67 3,432,305 +0.00(+0.00%)
Sep 22, 2020 112.67 112.78 112.64 112.67 3,665,861 +0.00(+0.00%)
Sep 21, 2020 112.76 112.88 112.65 112.67 6,317,140 +0.20(+0.18%)
Sep 18, 2020 112.61 112.64 112.47 112.47 6,066,943 -0.10(-0.09%)
Sep 17, 2020 112.80 112.80 112.54 112.57 3,707,920 +0.03(+0.03%)
Sep 16, 2020 112.75 112.75 112.44 112.54 4,345,166 -0.06(-0.06%)
Sep 15, 2020 112.59 112.66 112.53 112.60 3,135,297 -0.06(-0.05%)
Sep 14, 2020 112.77 112.84 112.59 112.66 1,944,499 -0.10(-0.09%)
Sep 11, 2020 112.64 112.76 112.60 112.76 5,307,453 +0.17(+0.16%)
Sep 10, 2020 112.30 112.60 112.22 112.58 3,423,850 +0.14(+0.12%)
Sep 09, 2020 112.53 112.59 112.32 112.44 4,289,525 -0.05(-0.05%)
Sep 08, 2020 112.51 112.67 112.47 112.50 3,725,287 +0.24(+0.21%)
Sep 04, 2020 112.59 112.67 112.18 112.26 8,129,222 -0.63(-0.56%)
Sep 03, 2020 112.82 113.11 112.77 112.89 6,222,307 +0.15(+0.13%)
Sep 02, 2020 112.49 112.79 112.47 112.74 3,260,649 +0.16(+0.14%)
Sep 01, 2020 112.19 112.58 112.10 112.58 5,002,447 +0.37(+0.33%)
Aug 31, 2020 112.11 112.40 112.09 112.22 3,544,403 +0.12(+0.11%)
Aug 28, 2020 112.12 112.23 111.98 112.09 2,465,828 +0.19(+0.17%)
Aug 27, 2020 112.55 112.55 111.91 111.91 5,059,992 -0.40(-0.35%)
Aug 26, 2020 112.24 112.36 112.09 112.31 3,613,855 -0.04(-0.03%)
Aug 25, 2020 112.26 112.41 112.10 112.34 3,857,915 -0.28(-0.25%)
Aug 24, 2020 112.75 112.86 112.60 112.62 2,138,442 -0.16(-0.14%)
Aug 21, 2020 112.77 112.80 112.59 112.78 2,277,849 +0.08(+0.07%)
Aug 20, 2020 112.71 112.74 112.62 112.69 3,118,919 +0.32(+0.29%)
Aug 19, 2020 112.58 112.64 112.34 112.37 4,866,018 -0.15(-0.13%)
Aug 18, 2020 112.45 112.59 112.37 112.52 2,007,202 +0.19(+0.17%)
Aug 17, 2020 112.38 112.51 112.30 112.33 3,635,882 +0.18(+0.16%)
Aug 14, 2020 112.19 112.29 112.13 112.14 2,948,339 +0.06(+0.05%)
Aug 13, 2020 112.30 112.39 111.97 112.09 6,224,522 -0.23(-0.20%)
Aug 12, 2020 112.34 112.45 112.17 112.32 5,996,827 -0.33(-0.30%)
Aug 11, 2020 112.63 112.70 112.38 112.65 7,760,159 -0.39(-0.34%)
Aug 10, 2020 113.31 113.33 113.04 113.04 2,160,185 -0.12(-0.11%)
Aug 07, 2020 113.43 113.50 113.12 113.16 2,559,060 -0.24(-0.21%)
Aug 06, 2020 113.49 113.65 113.34 113.40 2,475,950 +0.13(+0.11%)
Aug 05, 2020 113.36 113.39 113.23 113.27 2,624,446 -0.38(-0.33%)
Aug 04, 2020 113.43 113.67 113.40 113.65 4,160,234 +0.39(+0.34%)
Aug 03, 2020 113.15 113.27 113.09 113.26 7,142,263 -0.06(-0.05%)
Jul 31, 2020 113.17 113.40 113.11 113.31 4,377,346 +0.04(+0.03%)
Jul 30, 2020 113.27 113.30 113.19 113.28 30,703,702 +0.15(+0.13%)
Jul 29, 2020 112.99 113.13 112.86 113.13 2,031,099 +0.15(+0.13%)
Jul 28, 2020 112.85 113.01 112.82 112.98 2,026,888 +0.27(+0.24%)
Jul 27, 2020 112.98 113.00 112.69 112.71 2,142,024 -0.17(-0.16%)
Jul 24, 2020 112.85 112.97 112.83 112.89 3,679,758 -0.06(-0.05%)
Jul 23, 2020 112.97 112.99 112.84 112.94 2,174,502 +0.11(+0.10%)
Jul 22, 2020 112.94 112.94 112.79 112.83 2,635,068 +0.04(+0.03%)
Jul 21, 2020 112.72 112.83 112.69 112.80 3,498,641 +0.12(+0.11%)
Jul 20, 2020 112.76 112.78 112.59 112.68 2,921,606 +0.07(+0.07%)
Jul 17, 2020 112.69 112.71 112.55 112.60 2,606,554 -0.03(-0.02%)
Jul 16, 2020 112.72 112.81 112.63 112.63 2,066,771 +0.08(+0.07%)
Jul 15, 2020 112.42 112.66 112.41 112.55 2,259,954 -0.04(-0.03%)
Jul 14, 2020 112.74 112.79 112.57 112.58 1,865,986 -0.01(-0.01%)
Jul 13, 2020 112.31 112.61 112.28 112.59 2,222,814 +0.12(+0.11%)
Jul 10, 2020 112.81 112.84 112.44 112.47 2,101,217 -0.24(-0.21%)
Jul 09, 2020 112.36 112.80 112.35 112.71 3,001,216 +0.46(+0.41%)
Jul 08, 2020 112.32 112.46 112.22 112.25 2,272,241 -0.20(-0.18%)
Jul 07, 2020 112.23 112.52 112.18 112.46 3,164,932 +0.31(+0.27%)
Jul 06, 2020 112.03 112.17 111.92 112.15 3,058,138 -0.17(-0.15%)
Jul 02, 2020 112.06 112.34 111.98 112.32 3,309,777 +0.14(+0.12%)
Jul 01, 2020 112.14 112.25 111.98 112.18 9,121,056 -0.17(-0.16%)
Jun 30, 2020 112.60 112.65 112.28 112.35 4,476,223 -0.20(-0.18%)
Jun 29, 2020 112.41 112.60 112.40 112.56 31,057,408 +0.11(+0.10%)
Jun 26, 2020 112.29 112.54 112.27 112.45 3,703,041 +0.30(+0.27%)
Jun 25, 2020 112.29 112.32 112.11 112.14 1,790,757 +0.02(+0.02%)
Jun 24, 2020 111.82 112.16 111.82 112.12 2,506,352 +0.21(+0.19%)
Jun 23, 2020 111.84 111.95 111.77 111.91 2,180,858 -0.04(-0.03%)
Jun 22, 2020 112.16 112.21 111.89 111.95 2,478,453 -0.10(-0.09%)
Jun 19, 2020 111.76 112.11 111.76 112.05 2,205,402 +0.04(+0.03%)
Jun 18, 2020 112.02 112.06 111.94 112.01 1,838,148 +0.25(+0.22%)
Jun 17, 2020 111.70 111.80 111.52 111.76 2,503,751 +0.17(+0.16%)
Jun 16, 2020 111.41 111.80 111.30 111.59 5,696,823 -0.23(-0.21%)
Jun 15, 2020 112.16 112.23 111.82 111.82 2,883,170 -0.09(-0.08%)
Jun 12, 2020 111.96 112.16 111.85 111.91 3,309,297 -0.25(-0.22%)
Jun 11, 2020 112.18 112.34 112.10 112.16 6,904,375 +0.40(+0.36%)
Jun 10, 2020 111.19 111.76 111.14 111.76 5,363,342 +0.83(+0.75%)
Jun 09, 2020 110.97 111.12 110.86 110.93 3,512,849 +0.40(+0.36%)
Jun 08, 2020 110.33 110.64 110.32 110.54 3,595,430 +0.12(+0.11%)
Jun 05, 2020 110.26 110.45 110.03 110.42 11,510,354 -0.55(-0.50%)
Jun 04, 2020 111.24 111.25 110.91 110.97 5,145,864 -0.44(-0.40%)
Jun 03, 2020 111.71 111.73 111.32 111.41 4,584,632 -0.66(-0.59%)
Jun 02, 2020 112.13 112.23 112.00 112.08 5,110,902 -0.18(-0.16%)
Jun 01, 2020 112.12 112.26 112.00 112.26 9,254,277 -0.04(-0.04%)
May 29, 2020 112.13 112.35 112.02 112.31 3,250,613 +0.36(+0.32%)
May 28, 2020 111.85 112.00 111.78 111.95 4,206,184 -0.10(-0.09%)
May 27, 2020 111.89 112.21 111.88 112.05 2,760,981 +0.09(+0.08%)
May 26, 2020 111.90 112.02 111.80 111.96 3,783,964 -0.30(-0.26%)
May 22, 2020 112.09 112.25 112.08 112.25 1,468,411 +0.21(+0.19%)
May 21, 2020 112.08 112.22 111.99 112.04 2,240,807 +0.07(+0.07%)
May 20, 2020 111.78 112.09 111.70 111.97 2,569,752 +0.03(+0.02%)
May 19, 2020 111.60 111.96 111.60 111.94 2,108,265 +0.31(+0.28%)
May 18, 2020 112.05 112.06 111.50 111.62 3,356,405 -0.69(-0.61%)
May 15, 2020 112.55 112.57 112.23 112.31 1,985,786 -0.07(-0.07%)
May 14, 2020 112.41 112.56 112.34 112.39 2,451,226 +0.17(+0.16%)
May 13, 2020 112.12 112.35 112.04 112.21 2,840,168 +0.23(+0.21%)
May 12, 2020 111.56 112.02 111.54 111.98 4,633,822 +0.37(+0.33%)
May 11, 2020 111.91 111.97 111.51 111.61 4,961,325 -0.31(-0.28%)
May 08, 2020 112.01 112.34 111.85 111.93 3,785,903 -0.37(-0.33%)
May 07, 2020 111.72 112.34 111.68 112.30 3,531,802 +0.68(+0.61%)
May 06, 2020 111.43 111.70 111.30 111.61 3,560,771 -0.42(-0.37%)
May 05, 2020 111.86 112.07 111.78 112.03 3,786,737 -0.08(-0.07%)
May 04, 2020 112.07 112.20 111.95 112.11 3,887,663 +0.02(+0.02%)
May 01, 2020 112.17 112.28 111.97 112.09 9,074,637 +0.15(+0.14%)
Apr 30, 2020 112.28 112.48 111.94 111.94 5,838,424 -0.27(-0.24%)
Apr 29, 2020 112.27 112.44 111.98 112.21 2,826,257 -0.06(-0.05%)
Apr 28, 2020 112.01 112.32 112.00 112.26 3,095,168 +0.49(+0.44%)
Apr 27, 2020 112.11 112.13 111.75 111.77 2,726,158 -0.60(-0.53%)
Apr 24, 2020 112.14 112.38 112.13 112.37 2,579,816 +0.03(+0.02%)
Apr 23, 2020 112.22 112.37 112.11 112.34 2,550,214 +0.07(+0.07%)
Apr 22, 2020 112.36 112.47 112.06 112.27 3,444,085 -0.35(-0.31%)
Apr 21, 2020 112.77 112.88 112.52 112.62 3,573,438 +0.31(+0.28%)
Apr 20, 2020 112.22 112.32 112.05 112.31 4,598,481 +0.30(+0.26%)
Apr 17, 2020 112.22 112.52 111.91 112.01 2,581,447 -0.30(-0.26%)
Apr 16, 2020 112.34 112.47 112.23 112.31 2,066,991 +0.12(+0.11%)
Apr 15, 2020 111.80 112.27 111.77 112.19 3,410,108 +0.99(+0.89%)
Apr 14, 2020 111.18 111.37 111.14 111.19 2,369,565 +0.15(+0.13%)
Apr 13, 2020 111.19 111.33 111.02 111.05 2,286,036 -0.24(-0.21%)
Apr 09, 2020 110.99 111.42 110.89 111.29 4,938,552 +0.24(+0.22%)
Apr 08, 2020 110.95 111.20 110.83 111.05 3,631,440 -0.14(-0.12%)
Apr 07, 2020 110.91 111.22 110.65 111.19 10,152,545 -0.50(-0.45%)
Apr 06, 2020 111.81 111.88 111.58 111.68 5,105,905 -0.51(-0.45%)
Apr 03, 2020 112.28 112.51 112.08 112.19 3,740,326 +0.08(+0.07%)
Apr 02, 2020 112.40 112.45 111.94 112.11 5,205,676 +0.02(+0.02%)
Apr 01, 2020 112.36 112.48 112.00 112.09 10,061,057 +0.45(+0.41%)
Mar 31, 2020 111.61 111.94 111.48 111.63 6,917,278 +0.20(+0.18%)
Mar 30, 2020 111.92 112.19 111.36 111.43 5,059,659 +0.26(+0.23%)
Mar 27, 2020 111.02 111.55 110.89 111.17 5,748,277 +0.82(+0.74%)
Mar 26, 2020 110.19 110.73 110.19 110.36 3,683,058 +0.27(+0.24%)
Mar 25, 2020 110.05 110.51 109.72 110.09 6,015,164 +0.06(+0.06%)
Mar 24, 2020 109.83 110.25 109.59 110.02 5,697,331 -0.75(-0.68%)
Mar 23, 2020 109.77 111.25 109.77 110.78 13,314,029 +1.30(+1.18%)
Mar 20, 2020 108.10 110.16 107.89 109.48 10,492,459 +2.72(+2.55%)
Mar 19, 2020 106.72 108.09 106.52 106.76 7,294,252 +0.35(+0.33%)
Mar 18, 2020 107.15 108.25 105.99 106.41 14,425,711 -1.50(-1.39%)
Mar 17, 2020 110.19 110.54 107.90 107.91 6,181,361 +0.07(+0.07%)
Mar 16, 2020 110.30 110.90 107.84 107.84 7,586,767 +0.00(+0.00%)
Mar 13, 2020 108.25 109.33 107.53 107.84 9,464,749 -0.71(-0.65%)
Mar 12, 2020 110.41 110.98 105.13 108.55 11,612,891 +0.06(+0.05%)
Mar 11, 2020 110.52 110.81 108.07 108.49 14,491,232 -1.09(-1.00%)
Mar 10, 2020 111.08 111.89 109.58 109.58 16,402,631 -2.05(-1.84%)
Mar 09, 2020 113.03 113.41 111.61 111.63 26,977,066 +0.99(+0.90%)
Mar 06, 2020 111.17 111.48 110.36 110.64 12,639,399 +1.11(+1.02%)
Mar 05, 2020 109.35 109.65 109.28 109.53 5,740,566 +0.97(+0.89%)
Mar 04, 2020 108.96 109.27 108.48 108.56 8,299,880 -0.24(-0.22%)
Mar 03, 2020 107.66 109.62 107.54 108.80 12,473,498 +1.25(+1.16%)
Mar 02, 2020 108.02 108.38 107.49 107.55 21,113,658 -0.07(-0.07%)
Feb 28, 2020 107.29 107.80 107.17 107.63 14,639,933 +1.19(+1.12%)
Feb 27, 2020 106.60 106.78 106.08 106.43 9,402,222 +0.51(+0.49%)
Feb 26, 2020 105.74 106.28 105.63 105.92 21,408,336 -0.06(-0.05%)
Feb 25, 2020 105.65 106.20 105.62 105.97 10,910,763 +0.29(+0.28%)
Feb 24, 2020 105.73 105.82 105.57 105.68 7,412,683 +0.82(+0.78%)
Feb 21, 2020 104.72 105.12 104.71 104.86 5,862,684 +0.42(+0.40%)
Feb 20, 2020 104.29 104.58 104.28 104.44 3,762,018 +0.30(+0.29%)
Feb 19, 2020 104.05 104.18 103.99 104.14 1,832,334 -0.02(-0.02%)
Feb 18, 2020 104.13 104.31 104.04 104.16 9,106,571 +0.17(+0.16%)
Feb 14, 2020 103.96 104.06 103.90 103.99 2,226,534 +0.26(+0.25%)
Feb 13, 2020 103.70 103.84 103.66 103.73 2,035,217 +0.09(+0.09%)
Feb 12, 2020 103.69 103.71 103.56 103.64 1,605,213 -0.27(-0.26%)
Feb 11, 2020 104.01 104.06 103.84 103.91 1,805,484 -0.25(-0.24%)
Feb 10, 2020 104.17 104.28 104.06 104.16 2,080,002 +0.20(+0.19%)
Feb 07, 2020 103.88 104.05 103.80 103.95 6,730,919 +0.49(+0.48%)
Feb 06, 2020 103.36 103.53 103.31 103.46 1,848,990 +0.07(+0.07%)
Feb 05, 2020 103.45 103.60 103.37 103.39 9,835,656 -0.45(-0.43%)
Feb 04, 2020 103.94 103.95 103.68 103.83 2,799,615 -0.61(-0.58%)
Feb 03, 2020 104.28 104.48 104.01 104.44 6,234,342 -0.09(-0.09%)
Jan 31, 2020 104.23 104.60 104.21 104.53 10,652,869 +0.52(+0.50%)
Jan 30, 2020 104.08 104.34 103.93 104.01 4,806,216 +0.10(+0.10%)
Jan 29, 2020 103.55 103.95 103.55 103.91 2,650,720 +0.49(+0.48%)
Jan 28, 2020 103.66 103.69 103.38 103.41 2,098,793 -0.35(-0.34%)
Jan 27, 2020 103.75 103.77 103.60 103.76 4,171,870 +0.70(+0.68%)
Jan 24, 2020 102.83 103.22 102.80 103.06 8,654,304 +0.37(+0.36%)
Jan 23, 2020 102.69 102.88 102.65 102.70 2,063,348 +0.26(+0.25%)
Jan 22, 2020 102.42 102.50 102.37 102.44 1,950,255 +0.02(+0.02%)
Jan 21, 2020 102.25 102.46 102.23 102.42 2,569,892 +0.40(+0.40%)
Jan 17, 2020 101.86 102.02 101.83 102.02 2,866,003 -0.08(-0.08%)
Jan 16, 2020 102.16 102.21 102.02 102.10 2,397,697 -0.21(-0.21%)
Jan 15, 2020 102.25 102.31 102.13 102.31 2,983,589 +0.26(+0.25%)
Jan 14, 2020 101.91 102.07 101.89 102.06 2,592,491 +0.20(+0.20%)
Jan 13, 2020 101.84 101.87 101.73 101.85 2,915,785 -0.12(-0.12%)
Jan 10, 2020 101.83 102.03 101.83 101.97 2,836,546 +0.22(+0.22%)
Jan 09, 2020 101.45 101.78 101.40 101.75 4,015,435 +0.07(+0.07%)
Jan 08, 2020 102.01 102.12 101.55 101.68 5,543,399 -0.24(-0.23%)
Jan 07, 2020 102.05 102.14 101.92 101.92 2,224,269 -0.15(-0.14%)
Jan 06, 2020 102.35 102.36 101.98 102.06 2,961,278 -0.11(-0.11%)
Jan 03, 2020 101.88 102.19 101.78 102.17 4,188,925 +0.68(+0.67%)
Jan 02, 2020 101.46 101.70 101.40 101.50 4,388,226 +0.47(+0.46%)
Dec 31, 2019 101.23 101.28 101.02 101.03 3,056,488 -0.37(-0.36%)
Dec 30, 2019 101.11 101.39 101.04 101.39 2,220,526 -0.06(-0.06%)
Dec 27, 2019 101.39 101.50 101.39 101.46 1,932,124 +0.15(+0.14%)
Dec 26, 2019 101.20 101.31 101.07 101.31 1,511,111 +0.15(+0.15%)
Dec 24, 2019 100.86 101.20 100.86 101.17 935,514 +0.17(+0.17%)
Dec 23, 2019 101.11 101.17 100.91 100.99 1,974,040 -0.09(-0.09%)
Dec 20, 2019 100.93 101.10 100.90 101.08 5,084,401 +0.00(+0.00%)
Dec 19, 2019 100.94 101.21 100.90 101.08 2,141,220 +0.08(+0.08%)
Dec 18, 2019 101.22 101.24 100.89 101.00 2,457,668 -0.27(-0.27%)
Dec 17, 2019 101.39 101.44 101.22 101.28 3,792,585 +0.01(+0.01%)
Dec 16, 2019 101.49 101.49 101.21 101.27 3,308,742 -0.48(-0.47%)
Dec 13, 2019 101.43 101.81 101.12 101.75 4,547,086 +0.59(+0.59%)
Dec 12, 2019 101.86 101.87 100.97 101.15 5,998,579 -0.81(-0.79%)
Dec 11, 2019 101.69 102.03 101.67 101.96 2,690,401 +0.42(+0.42%)
Dec 10, 2019 101.74 101.77 101.52 101.53 1,864,904 -0.12(-0.12%)
Dec 09, 2019 101.79 101.80 101.64 101.65 2,106,941 +0.08(+0.08%)
Dec 06, 2019 101.49 101.77 101.44 101.57 2,968,825 -0.31(-0.31%)
Dec 05, 2019 101.74 101.98 101.72 101.88 3,345,293 -0.24(-0.23%)
Dec 04, 2019 102.30 102.39 101.96 102.12 2,263,945 -0.39(-0.38%)
Dec 03, 2019 102.13 102.67 102.12 102.52 7,169,052 +0.91(+0.89%)
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.