Skip to main content

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

93.54 -0.11 (-0.12%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 108.74 108.91 108.72 108.75 6,980,468 +0.17(+0.16%)
Jun 29, 2021 108.38 108.59 108.37 108.58 3,582,359 +0.06(+0.05%)
Jun 28, 2021 108.39 108.62 108.38 108.52 5,276,980 +0.34(+0.31%)
Jun 25, 2021 108.48 108.52 107.99 108.18 7,133,380 -0.23(-0.21%)
Jun 24, 2021 108.43 108.55 108.36 108.41 3,856,920 -0.02(-0.02%)
Jun 23, 2021 108.52 108.63 108.38 108.43 5,766,554 -0.22(-0.20%)
Jun 22, 2021 108.32 108.65 108.30 108.64 5,798,266 +0.20(+0.18%)
Jun 21, 2021 108.53 108.61 108.36 108.44 6,860,598 -0.35(-0.32%)
Jun 18, 2021 108.32 108.83 108.11 108.79 14,268,077 +0.61(+0.57%)
Jun 17, 2021 107.97 108.53 107.89 108.18 9,386,200 +0.39(+0.36%)
Jun 16, 2021 108.59 108.64 107.64 107.80 14,367,999 -0.73(-0.68%)
Jun 15, 2021 108.46 108.56 108.41 108.53 4,473,979 +0.01(+0.01%)
Jun 14, 2021 108.75 108.76 108.47 108.52 3,962,231 -0.34(-0.31%)
Jun 11, 2021 108.94 108.96 108.76 108.86 4,156,965 -0.16(-0.15%)
Jun 10, 2021 108.40 109.03 108.35 109.02 6,897,548 +0.39(+0.36%)
Jun 09, 2021 108.68 108.80 108.49 108.63 6,031,526 +0.34(+0.31%)
Jun 08, 2021 108.32 108.35 108.25 108.30 5,055,728 +0.31(+0.29%)
Jun 07, 2021 107.94 108.02 107.91 107.98 3,258,738 -0.09(-0.08%)
Jun 04, 2021 107.75 108.08 107.73 108.07 6,718,408 +0.59(+0.55%)
Jun 03, 2021 107.65 107.65 107.43 107.47 3,813,898 -0.27(-0.25%)
Jun 02, 2021 107.74 107.82 107.69 107.75 4,534,685 +0.12(+0.11%)
Jun 01, 2021 107.53 107.64 107.39 107.63 10,087,075 -0.02(-0.02%)
May 28, 2021 107.61 107.87 107.61 107.65 5,925,514 -0.01(-0.01%)
May 27, 2021 107.61 107.66 107.46 107.66 6,374,485 -0.19(-0.17%)
May 26, 2021 107.89 108.03 107.80 107.84 4,784,016 -0.12(-0.11%)
May 25, 2021 107.68 107.98 107.68 107.97 6,108,879 +0.39(+0.37%)
May 24, 2021 107.52 107.67 107.47 107.57 5,132,168 +0.10(+0.10%)
May 21, 2021 107.53 107.56 107.34 107.47 7,065,848 +0.04(+0.03%)
May 20, 2021 107.18 107.44 107.15 107.43 8,940,556 +0.44(+0.41%)
May 19, 2021 107.29 107.50 106.89 106.99 13,981,935 -0.32(-0.30%)
May 18, 2021 107.30 107.35 107.19 107.31 4,590,588 +0.00(+0.00%)
May 17, 2021 107.34 107.38 107.26 107.31 7,132,145 -0.10(-0.10%)
May 14, 2021 107.34 107.45 107.22 107.41 8,441,798 +0.23(+0.22%)
May 13, 2021 106.95 107.21 106.88 107.18 8,759,889 +0.36(+0.34%)
May 12, 2021 106.94 107.02 106.77 106.82 15,420,175 -0.52(-0.48%)
May 11, 2021 107.35 107.42 107.29 107.34 7,004,831 -0.18(-0.17%)
May 10, 2021 107.78 107.86 107.47 107.51 6,276,805 -0.22(-0.20%)
May 07, 2021 107.95 108.16 107.64 107.73 13,002,560 +0.04(+0.04%)
May 06, 2021 107.57 107.81 107.55 107.69 6,956,952 +0.05(+0.04%)
May 05, 2021 107.40 107.67 107.40 107.65 7,237,314 +0.13(+0.12%)
May 04, 2021 107.59 107.80 107.46 107.51 11,871,923 +0.14(+0.13%)
May 03, 2021 107.23 107.60 107.19 107.37 9,132,451 +0.18(+0.17%)
Apr 30, 2021 107.14 107.23 106.98 107.19 5,487,331 +0.09(+0.09%)
Apr 29, 2021 106.78 107.11 106.67 107.10 5,899,779 -0.19(-0.18%)
Apr 28, 2021 107.15 107.30 106.88 107.28 9,244,361 +0.14(+0.13%)
Apr 27, 2021 107.42 107.51 107.14 107.14 8,210,266 -0.42(-0.39%)
Apr 26, 2021 107.63 107.72 107.57 107.57 7,598,550 -0.11(-0.10%)
Apr 23, 2021 107.80 107.81 107.51 107.68 5,859,640 -0.14(-0.13%)
Apr 22, 2021 107.73 107.85 107.47 107.82 8,168,633 +0.08(+0.08%)
Apr 21, 2021 107.67 107.79 107.52 107.74 8,482,521 +0.06(+0.05%)
Apr 20, 2021 107.33 107.75 107.33 107.68 6,878,654 +0.32(+0.30%)
Apr 19, 2021 107.29 107.54 107.24 107.36 6,102,624 -0.11(-0.10%)
Apr 16, 2021 107.44 107.64 107.42 107.47 7,800,198 -0.29(-0.27%)
Apr 15, 2021 107.42 107.91 107.41 107.76 10,589,911 +0.69(+0.64%)
Apr 14, 2021 107.03 107.11 106.94 107.08 5,186,315 -0.13(-0.12%)
Apr 13, 2021 106.80 107.21 106.77 107.21 8,150,082 +0.44(+0.41%)
Apr 12, 2021 106.75 106.80 106.65 106.77 5,812,713 -0.07(-0.06%)
Apr 09, 2021 106.77 107.03 106.67 106.83 6,260,874 -0.28(-0.26%)
Apr 08, 2021 106.94 107.12 106.92 107.11 6,736,707 +0.37(+0.34%)
Apr 07, 2021 106.79 107.01 106.71 106.75 6,717,560 -0.07(-0.06%)
Apr 06, 2021 106.52 106.83 106.48 106.81 9,321,197 +0.52(+0.49%)
Apr 05, 2021 106.23 106.38 106.07 106.30 10,575,378 -0.30(-0.28%)
Apr 01, 2021 106.46 106.65 106.38 106.60 9,076,748 +0.47(+0.44%)
Mar 31, 2021 106.25 106.36 106.00 106.13 9,172,478 -0.15(-0.14%)
Mar 30, 2021 106.08 106.34 105.99 106.28 6,155,687 -0.09(-0.09%)
Mar 29, 2021 106.83 106.84 106.28 106.37 6,701,684 -0.37(-0.34%)
Mar 26, 2021 106.81 107.03 106.72 106.74 6,820,518 -0.36(-0.33%)
Mar 25, 2021 107.29 107.36 106.94 107.10 11,251,498 -0.14(-0.13%)
Mar 24, 2021 106.88 107.26 106.85 107.24 15,572,868 +0.14(+0.13%)
Mar 23, 2021 106.81 107.11 106.73 107.10 8,027,531 +0.53(+0.49%)
Mar 22, 2021 106.49 106.63 106.41 106.57 4,979,770 +0.35(+0.33%)
Mar 19, 2021 106.06 106.38 106.03 106.22 9,308,793 -0.07(-0.06%)
Mar 18, 2021 106.10 106.41 106.00 106.29 8,812,179 -0.67(-0.62%)
Mar 17, 2021 106.73 107.18 106.53 106.95 9,551,206 -0.18(-0.17%)
Mar 16, 2021 107.27 107.36 107.01 107.13 5,830,706 -0.02(-0.02%)
Mar 15, 2021 107.09 107.26 107.06 107.15 4,751,710 +0.13(+0.12%)
Mar 12, 2021 107.11 107.12 106.91 107.02 7,802,676 -0.78(-0.72%)
Mar 11, 2021 107.83 107.95 107.64 107.80 8,062,082 -0.04(-0.03%)
Mar 10, 2021 107.61 107.94 107.56 107.84 6,047,374 +0.22(+0.21%)
Mar 09, 2021 107.58 107.70 107.41 107.61 7,485,915 +0.51(+0.47%)
Mar 08, 2021 107.27 107.30 107.07 107.11 7,891,723 -0.42(-0.39%)
Mar 05, 2021 107.25 107.67 107.15 107.53 9,188,019 -0.15(-0.14%)
Mar 04, 2021 108.20 108.33 107.52 107.68 13,066,558 -0.53(-0.49%)
Mar 03, 2021 108.28 108.30 108.01 108.21 8,914,236 -0.58(-0.54%)
Mar 02, 2021 108.51 108.81 108.46 108.80 6,672,904 +0.20(+0.18%)
Mar 01, 2021 108.52 108.72 108.31 108.60 10,232,864 -0.12(-0.11%)
Feb 26, 2021 108.14 108.77 107.74 108.72 30,013,188 +0.97(+0.90%)
Feb 25, 2021 108.58 108.68 107.16 107.75 38,075,592 -1.46(-1.33%)
Feb 24, 2021 108.82 109.27 108.75 109.21 7,595,546 -0.15(-0.14%)
Feb 23, 2021 109.21 109.49 109.11 109.36 7,820,360 +0.09(+0.08%)
Feb 22, 2021 109.37 109.58 109.19 109.28 4,075,837 -0.18(-0.16%)
Feb 19, 2021 109.57 109.67 109.30 109.45 6,230,618 -0.44(-0.40%)
Feb 18, 2021 109.73 109.98 109.64 109.90 4,759,289 -0.01(-0.01%)
Feb 17, 2021 109.92 110.04 109.77 109.91 5,099,773 +0.08(+0.07%)
Feb 16, 2021 110.13 110.24 109.75 109.83 9,483,610 -0.80(-0.72%)
Feb 12, 2021 110.72 110.84 110.59 110.63 9,372,121 -0.37(-0.33%)
Feb 11, 2021 111.08 111.12 110.94 111.00 6,335,057 -0.08(-0.08%)
Feb 10, 2021 110.92 111.08 110.90 111.08 7,162,264 +0.28(+0.25%)
Feb 09, 2021 110.83 110.95 110.75 110.80 4,747,105 +0.08(+0.08%)
Feb 08, 2021 110.65 110.86 110.58 110.71 3,046,553 +0.05(+0.04%)
Feb 05, 2021 110.87 110.99 110.67 110.67 5,853,915 -0.23(-0.21%)
Feb 04, 2021 110.81 110.95 110.72 110.90 2,284,955 -0.04(-0.03%)
Feb 03, 2021 111.06 111.12 110.92 110.94 4,093,072 -0.27(-0.25%)
Feb 02, 2021 111.14 111.26 111.11 111.21 3,843,504 -0.28(-0.25%)
Feb 01, 2021 111.36 111.55 111.32 111.49 3,876,395 +0.14(+0.12%)
Jan 29, 2021 111.22 111.50 111.19 111.35 8,472,315 -0.20(-0.18%)
Jan 28, 2021 111.69 111.70 111.42 111.55 5,747,196 -0.29(-0.26%)
Jan 27, 2021 111.90 112.01 111.80 111.84 6,141,912 +0.13(+0.12%)
Jan 26, 2021 111.64 111.75 111.62 111.71 4,535,731 -0.04(-0.03%)
Jan 25, 2021 111.46 111.75 111.42 111.75 6,061,418 +0.45(+0.40%)
Jan 22, 2021 111.22 111.31 111.16 111.30 5,014,029 +0.17(+0.15%)
Jan 21, 2021 111.10 111.20 111.03 111.13 4,532,882 -0.16(-0.14%)
Jan 20, 2021 111.12 111.29 111.09 111.29 4,555,043 +0.05(+0.04%)
Jan 19, 2021 111.02 111.24 110.97 111.24 4,299,806 +0.06(+0.06%)
Jan 15, 2021 111.11 111.25 110.95 111.18 6,369,472 +0.30(+0.27%)
Jan 14, 2021 111.12 111.19 110.78 110.88 8,236,944 -0.25(-0.23%)
Jan 13, 2021 110.91 111.26 110.89 111.13 8,057,706 +0.39(+0.35%)
Jan 12, 2021 110.53 110.79 110.35 110.74 6,943,007 -0.02(-0.02%)
Jan 11, 2021 110.89 110.89 110.74 110.76 6,544,820 -0.21(-0.19%)
Jan 08, 2021 111.08 111.16 110.88 110.98 8,926,829 -0.32(-0.29%)
Jan 07, 2021 111.29 111.37 111.20 111.30 8,258,854 -0.39(-0.35%)
Jan 06, 2021 111.80 111.80 111.48 111.69 10,696,171 -0.66(-0.58%)
Jan 05, 2021 112.51 112.53 112.24 112.35 5,331,840 -0.26(-0.23%)
Jan 04, 2021 112.33 112.69 112.29 112.61 5,858,809 +0.03(+0.03%)
Dec 31, 2020 112.58 112.58 112.58 2,715,844 +0.08(+0.07%)
Dec 30, 2020 112.39 112.51 112.38 112.51 2,715,844 +0.07(+0.07%)
Dec 29, 2020 112.29 112.47 112.29 112.43 2,298,425 -0.02(-0.02%)
Dec 28, 2020 112.26 112.45 112.20 112.45 3,918,109 +0.01(+0.01%)
Dec 24, 2020 112.39 112.44 112.36 112.44 1,629,365 +0.16(+0.14%)
Dec 23, 2020 112.30 112.31 112.09 112.28 3,246,501 -0.23(-0.21%)
Dec 22, 2020 112.47 112.54 112.36 112.52 4,189,129 +0.19(+0.17%)
Dec 21, 2020 112.43 112.47 112.24 112.33 3,037,059 +0.08(+0.07%)
Dec 18, 2020 112.43 112.49 112.24 112.25 3,398,088 -0.09(-0.08%)
Dec 17, 2020 112.62 112.70 112.27 112.35 3,444,710 -0.08(-0.07%)
Dec 16, 2020 112.27 112.56 112.22 112.43 5,392,697 -0.09(-0.08%)
Dec 15, 2020 112.50 112.59 112.41 112.53 3,080,074 -0.11(-0.10%)
Dec 14, 2020 112.41 112.71 112.36 112.64 3,060,310 -0.07(-0.06%)
Dec 11, 2020 112.64 112.81 112.61 112.70 4,623,151 +0.23(+0.20%)
Dec 10, 2020 112.32 112.52 112.22 112.48 3,792,690 +0.25(+0.23%)
Dec 09, 2020 112.18 112.35 112.06 112.22 3,671,652 -0.16(-0.14%)
Dec 08, 2020 112.48 112.60 112.38 112.38 5,048,658 +0.11(+0.10%)
Dec 07, 2020 112.20 112.34 112.18 112.27 4,632,548 +0.35(+0.31%)
Dec 04, 2020 112.01 112.04 111.81 111.92 5,020,265 -0.44(-0.39%)
Dec 03, 2020 112.23 112.47 112.19 112.36 4,781,245 +0.30(+0.27%)
Dec 02, 2020 112.15 112.17 111.90 112.06 5,947,141 -0.19(-0.17%)
Dec 01, 2020 112.53 112.57 112.12 112.25 14,820,774 -0.60(-0.53%)
Nov 30, 2020 112.88 112.97 112.82 112.85 2,550,619 -0.08(-0.07%)
Nov 27, 2020 112.78 112.93 112.77 112.93 3,187,549 +0.34(+0.30%)
Nov 25, 2020 112.64 112.79 112.58 112.59 2,267,662 +0.04(+0.03%)
Nov 24, 2020 112.65 112.66 112.49 112.55 4,639,888 -0.18(-0.16%)
Nov 23, 2020 112.81 112.83 112.68 112.73 2,679,674 -0.23(-0.20%)
Nov 20, 2020 112.82 112.97 112.80 112.96 17,892,204 +0.20(+0.17%)
Nov 19, 2020 112.76 112.87 112.72 112.76 9,945,633 +0.12(+0.11%)
Nov 18, 2020 112.75 112.75 112.48 112.64 8,460,888 -0.04(-0.03%)
Nov 17, 2020 112.60 112.72 112.58 112.67 5,022,264 +0.29(+0.26%)
Nov 16, 2020 112.39 112.48 112.38 112.39 4,172,605 -0.08(-0.07%)
Nov 13, 2020 112.57 112.61 112.45 112.47 7,217,858 -0.15(-0.13%)
Nov 12, 2020 112.32 112.63 112.28 112.62 6,746,289 +0.64(+0.57%)
Nov 11, 2020 111.81 112.03 111.79 111.98 1,813,375 +0.18(+0.16%)
Nov 10, 2020 111.76 112.02 111.74 111.80 5,131,738 -0.32(-0.28%)
Nov 09, 2020 112.09 112.14 111.73 112.12 11,943,523 -0.83(-0.74%)
Nov 06, 2020 112.98 113.04 112.83 112.96 11,096,791 -0.38(-0.34%)
Nov 05, 2020 113.41 113.44 113.21 113.34 6,668,148 -0.02(-0.02%)
Nov 04, 2020 113.36 113.48 113.21 113.36 15,918,870 +0.95(+0.84%)
Nov 03, 2020 112.50 112.52 112.32 112.41 8,577,522 -0.25(-0.22%)
Nov 02, 2020 112.81 112.88 112.61 112.67 8,186,836 +0.19(+0.17%)
Oct 30, 2020 112.79 112.84 112.47 112.47 7,735,982 -0.36(-0.32%)
Oct 29, 2020 113.28 113.30 112.76 112.84 8,011,309 -0.48(-0.42%)
Oct 28, 2020 113.49 113.52 113.24 113.32 5,963,415 -0.01(-0.01%)
Oct 27, 2020 113.23 113.36 113.19 113.33 3,864,259 +0.25(+0.22%)
Oct 26, 2020 113.02 113.19 112.97 113.07 5,142,788 +0.30(+0.27%)
Oct 23, 2020 112.59 112.88 112.58 112.77 5,390,455 +0.16(+0.14%)
Oct 22, 2020 112.91 112.95 112.60 112.61 7,204,258 -0.39(-0.35%)
Oct 21, 2020 113.02 113.13 112.94 113.01 6,858,740 -0.15(-0.13%)
Oct 20, 2020 113.26 113.33 113.12 113.16 6,543,196 -0.24(-0.21%)
Oct 19, 2020 113.37 113.47 113.26 113.40 3,881,104 -0.19(-0.16%)
Oct 16, 2020 113.65 113.78 113.55 113.59 2,910,000 -0.07(-0.06%)
Oct 15, 2020 113.89 113.92 113.62 113.65 4,098,173 -0.12(-0.11%)
Oct 14, 2020 113.80 113.87 113.73 113.78 5,553,245 +0.04(+0.03%)
Oct 13, 2020 113.61 113.76 113.61 113.74 6,774,767 +0.25(+0.22%)
Oct 12, 2020 113.41 113.48 113.34 113.48 3,509,682 +0.12(+0.11%)
Oct 09, 2020 113.33 113.47 113.15 113.36 4,652,413 -0.06(-0.05%)
Oct 08, 2020 113.34 113.44 113.30 113.42 3,735,071 +0.21(+0.18%)
Oct 07, 2020 113.33 113.45 113.15 113.21 7,596,830 -0.33(-0.29%)
Oct 06, 2020 113.30 113.73 113.23 113.54 9,090,953 +0.26(+0.23%)
Oct 05, 2020 113.68 113.69 113.28 113.28 6,545,849 -0.72(-0.63%)
Oct 02, 2020 114.21 114.22 113.91 114.00 8,016,404 -0.12(-0.10%)
Oct 01, 2020 113.85 114.20 113.76 114.11 9,322,959 +0.06(+0.06%)
Sep 30, 2020 114.24 114.24 113.90 114.05 4,567,812 -0.31(-0.27%)
Sep 29, 2020 114.34 114.42 114.30 114.36 2,752,768 +0.08(+0.07%)
Sep 28, 2020 114.25 114.29 114.21 114.27 4,451,176 -0.02(-0.02%)
Sep 25, 2020 114.27 114.33 114.22 114.29 2,336,373 +0.09(+0.08%)
Sep 24, 2020 114.19 114.23 114.13 114.20 3,062,241 +0.06(+0.05%)
Sep 23, 2020 114.14 114.18 113.99 114.14 3,388,228 +0.00(+0.00%)
Sep 22, 2020 114.14 114.24 114.10 114.14 3,618,785 +0.00(+0.00%)
Sep 21, 2020 114.22 114.35 114.11 114.14 6,236,016 +0.21(+0.18%)
Sep 18, 2020 114.08 114.10 113.94 113.94 5,989,032 -0.10(-0.09%)
Sep 17, 2020 114.26 114.26 114.00 114.03 3,660,304 +0.03(+0.03%)
Sep 16, 2020 114.22 114.22 113.90 114.00 4,289,365 -0.07(-0.06%)
Sep 15, 2020 114.06 114.12 113.99 114.07 3,095,034 -0.06(-0.05%)
Sep 14, 2020 114.23 114.31 114.06 114.12 1,919,528 -0.10(-0.09%)
Sep 11, 2020 114.10 114.22 114.06 114.22 5,239,295 +0.18(+0.16%)
Sep 10, 2020 113.76 114.07 113.68 114.05 3,379,881 +0.14(+0.12%)
Sep 09, 2020 113.99 114.06 113.78 113.91 4,234,440 -0.06(-0.05%)
Sep 08, 2020 113.97 114.14 113.94 113.96 3,677,448 +0.24(+0.21%)
Sep 04, 2020 114.06 114.14 113.64 113.72 8,024,827 -0.64(-0.56%)
Sep 03, 2020 114.29 114.58 114.23 114.36 6,142,401 +0.15(+0.13%)
Sep 02, 2020 113.95 114.25 113.94 114.21 3,218,776 +0.16(+0.14%)
Sep 01, 2020 113.65 114.05 113.56 114.05 4,938,206 +0.37(+0.33%)
Aug 31, 2020 113.57 113.86 113.55 113.67 3,498,887 +0.12(+0.11%)
Aug 28, 2020 113.58 113.69 113.44 113.55 2,434,163 +0.19(+0.16%)
Aug 27, 2020 114.01 114.01 113.37 113.37 4,995,013 -0.40(-0.35%)
Aug 26, 2020 113.70 113.82 113.55 113.77 3,567,447 -0.04(-0.03%)
Aug 25, 2020 113.72 113.87 113.56 113.81 3,808,373 -0.28(-0.25%)
Aug 24, 2020 114.22 114.33 114.07 114.09 2,110,981 -0.16(-0.14%)
Aug 21, 2020 114.24 114.27 114.06 114.25 2,248,597 +0.08(+0.07%)
Aug 20, 2020 114.18 114.21 114.08 114.16 3,078,867 +0.33(+0.29%)
Aug 19, 2020 114.04 114.11 113.81 113.83 4,803,531 -0.15(-0.13%)
Aug 18, 2020 113.91 114.06 113.83 113.98 1,981,426 +0.20(+0.17%)
Aug 17, 2020 113.84 113.97 113.76 113.79 3,589,192 +0.19(+0.16%)
Aug 14, 2020 113.65 113.75 113.59 113.60 2,910,478 +0.06(+0.05%)
Aug 13, 2020 113.76 113.86 113.43 113.54 6,144,589 -0.23(-0.21%)
Aug 12, 2020 113.81 113.91 113.63 113.78 5,919,818 -0.34(-0.29%)
Aug 11, 2020 114.10 114.17 113.84 114.11 7,660,506 -0.39(-0.34%)
Aug 10, 2020 114.79 114.81 114.51 114.51 2,132,444 -0.12(-0.11%)
Aug 07, 2020 114.91 114.97 114.59 114.63 2,526,198 -0.24(-0.21%)
Aug 06, 2020 114.97 115.12 114.82 114.87 2,444,154 +0.13(+0.11%)
Aug 05, 2020 114.83 114.86 114.70 114.74 2,590,744 -0.38(-0.33%)
Aug 04, 2020 114.91 115.15 114.87 115.12 4,106,809 +0.39(+0.34%)
Aug 03, 2020 114.62 114.74 114.56 114.73 7,050,545 -0.06(-0.05%)
Jul 31, 2020 114.64 114.87 114.59 114.79 4,321,129 +0.04(+0.03%)
Jul 30, 2020 114.74 114.77 114.67 114.75 30,309,386 +0.15(+0.13%)
Jul 29, 2020 114.46 114.60 114.33 114.60 2,005,015 +0.15(+0.13%)
Jul 28, 2020 114.32 114.48 114.28 114.45 2,000,857 +0.27(+0.24%)
Jul 27, 2020 114.45 114.47 114.15 114.18 2,114,515 -0.18(-0.16%)
Jul 24, 2020 114.32 114.44 114.30 114.36 3,632,500 -0.06(-0.05%)
Jul 23, 2020 114.44 114.46 114.31 114.41 2,146,576 +0.11(+0.10%)
Jul 22, 2020 114.41 114.41 114.26 114.30 2,601,227 +0.04(+0.03%)
Jul 21, 2020 114.19 114.30 114.15 114.27 3,453,709 +0.12(+0.11%)
Jul 20, 2020 114.23 114.25 114.06 114.14 2,884,085 +0.08(+0.07%)
Jul 17, 2020 114.15 114.18 114.01 114.07 2,573,079 -0.03(-0.02%)
Jul 16, 2020 114.19 114.27 114.10 114.10 2,040,228 +0.08(+0.07%)
Jul 15, 2020 113.88 114.12 113.87 114.01 2,230,930 -0.04(-0.03%)
Jul 14, 2020 114.21 114.25 114.03 114.05 1,842,022 -0.01(-0.01%)
Jul 13, 2020 113.77 114.08 113.74 114.06 2,194,267 +0.12(+0.11%)
Jul 10, 2020 114.27 114.31 113.90 113.94 2,074,232 -0.24(-0.21%)
Jul 09, 2020 113.83 114.26 113.82 114.18 2,962,673 +0.47(+0.41%)
Jul 08, 2020 113.78 113.92 113.68 113.71 2,243,060 -0.21(-0.18%)
Jul 07, 2020 113.69 113.98 113.64 113.92 3,124,286 +0.31(+0.27%)
Jul 06, 2020 113.49 113.62 113.38 113.61 3,018,864 -0.17(-0.15%)
Jul 02, 2020 113.52 113.80 113.43 113.78 3,267,271 +0.14(+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.