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 (%)
Aug 31, 2021 110.63 110.78 110.43 110.48 7,867,926 -0.21(-0.19%)
Aug 30, 2021 110.45 110.69 110.41 110.68 6,942,914 +0.23(+0.20%)
Aug 27, 2021 110.11 110.47 109.97 110.46 6,749,955 +0.35(+0.32%)
Aug 26, 2021 110.05 110.16 109.93 110.11 7,265,680 +0.00(+0.00%)
Aug 25, 2021 110.50 110.54 110.05 110.11 6,230,625 -0.43(-0.39%)
Aug 24, 2021 110.70 110.80 110.51 110.54 3,870,795 -0.30(-0.27%)
Aug 23, 2021 110.79 110.86 110.69 110.84 4,198,368 +0.03(+0.03%)
Aug 20, 2021 110.92 110.98 110.70 110.81 6,905,310 -0.10(-0.09%)
Aug 19, 2021 110.91 110.99 110.81 110.92 6,620,981 +0.24(+0.22%)
Aug 18, 2021 110.68 110.78 110.44 110.67 7,451,524 -0.06(-0.05%)
Aug 17, 2021 110.77 110.98 110.71 110.73 8,257,234 -0.06(-0.05%)
Aug 16, 2021 110.83 111.09 110.79 110.79 7,347,894 +0.25(+0.22%)
Aug 13, 2021 110.08 110.54 110.06 110.54 7,314,346 +0.63(+0.58%)
Aug 12, 2021 109.91 110.03 109.78 109.91 7,352,267 -0.11(-0.10%)
Aug 11, 2021 109.98 110.31 109.79 110.02 7,693,819 +0.12(+0.11%)
Aug 10, 2021 110.19 110.20 109.89 109.90 7,628,234 -0.21(-0.19%)
Aug 09, 2021 110.50 110.61 110.11 110.11 11,499,521 -0.23(-0.20%)
Aug 06, 2021 110.45 110.55 110.32 110.33 8,280,681 -0.66(-0.59%)
Aug 05, 2021 111.16 111.22 110.92 110.99 5,477,909 -0.41(-0.36%)
Aug 04, 2021 111.76 111.85 111.05 111.40 8,002,230 -0.03(-0.03%)
Aug 03, 2021 111.43 111.60 111.37 111.43 7,028,884 +0.03(+0.03%)
Aug 02, 2021 111.09 111.62 110.98 111.40 24,217,908 +0.49(+0.44%)
Jul 30, 2021 110.79 110.98 110.78 110.91 6,003,006 +0.31(+0.28%)
Jul 29, 2021 110.54 110.74 110.51 110.60 6,583,994 -0.34(-0.31%)
Jul 28, 2021 110.64 110.95 110.48 110.94 12,240,251 +0.09(+0.09%)
Jul 27, 2021 110.83 110.91 110.72 110.85 9,149,493 +0.47(+0.43%)
Jul 26, 2021 110.62 110.64 110.36 110.38 6,558,677 -0.08(-0.07%)
Jul 23, 2021 110.22 110.48 110.22 110.45 7,221,584 -0.17(-0.15%)
Jul 22, 2021 110.37 110.85 110.36 110.62 6,753,459 +0.25(+0.23%)
Jul 21, 2021 110.56 110.63 110.26 110.37 7,894,072 -0.64(-0.58%)
Jul 20, 2021 111.63 111.68 110.91 111.01 9,263,899 -0.14(-0.13%)
Jul 19, 2021 110.94 111.29 110.89 111.15 21,817,006 +0.94(+0.85%)
Jul 16, 2021 109.93 110.22 109.92 110.21 3,797,611 -0.02(-0.02%)
Jul 15, 2021 110.05 110.28 109.80 110.22 6,054,161 +0.46(+0.42%)
Jul 14, 2021 109.59 109.79 109.50 109.76 6,398,616 +0.47(+0.43%)
Jul 13, 2021 109.69 109.80 109.20 109.29 7,406,752 -0.34(-0.31%)
Jul 12, 2021 109.78 109.83 109.55 109.63 4,104,712 -0.06(-0.05%)
Jul 09, 2021 109.79 109.81 109.67 109.69 5,870,138 -0.56(-0.50%)
Jul 08, 2021 110.17 110.42 110.08 110.24 7,819,486 +0.28(+0.26%)
Jul 07, 2021 109.85 110.16 109.75 109.96 7,913,374 +0.32(+0.29%)
Jul 06, 2021 109.20 109.72 109.19 109.64 9,652,646 +0.58(+0.53%)
Jul 02, 2021 108.80 109.07 108.77 109.07 5,382,703 +0.39(+0.36%)
Jul 01, 2021 108.72 108.78 108.52 108.67 12,699,500 -0.08(-0.07%)
Jun 30, 2021 108.74 108.91 108.72 108.75 6,980,298 +0.17(+0.16%)
Jun 29, 2021 108.38 108.59 108.37 108.58 3,582,272 +0.06(+0.05%)
Jun 28, 2021 108.39 108.63 108.38 108.52 5,276,851 +0.34(+0.31%)
Jun 25, 2021 108.49 108.52 108.00 108.18 7,133,207 -0.23(-0.21%)
Jun 24, 2021 108.43 108.55 108.36 108.41 3,856,826 -0.02(-0.02%)
Jun 23, 2021 108.52 108.64 108.38 108.43 5,766,414 -0.22(-0.20%)
Jun 22, 2021 108.33 108.66 108.30 108.65 5,798,125 +0.20(+0.18%)
Jun 21, 2021 108.53 108.62 108.36 108.45 6,860,432 -0.35(-0.32%)
Jun 18, 2021 108.33 108.83 108.11 108.80 14,267,730 +0.61(+0.57%)
Jun 17, 2021 107.97 108.53 107.89 108.18 9,385,972 +0.39(+0.36%)
Jun 16, 2021 108.59 108.65 107.64 107.80 14,367,650 -0.73(-0.68%)
Jun 15, 2021 108.47 108.56 108.41 108.53 4,473,871 +0.01(+0.01%)
Jun 14, 2021 108.75 108.76 108.47 108.52 3,962,135 -0.34(-0.31%)
Jun 11, 2021 108.95 108.97 108.76 108.86 4,156,864 -0.16(-0.15%)
Jun 10, 2021 108.40 109.03 108.35 109.02 6,897,380 +0.39(+0.36%)
Jun 09, 2021 108.68 108.81 108.49 108.64 6,031,379 +0.34(+0.31%)
Jun 08, 2021 108.33 108.35 108.25 108.30 5,055,605 +0.31(+0.29%)
Jun 07, 2021 107.94 108.02 107.91 107.99 3,258,659 -0.08(-0.08%)
Jun 04, 2021 107.75 108.08 107.73 108.07 6,718,245 +0.59(+0.55%)
Jun 03, 2021 107.66 107.66 107.43 107.48 3,813,805 -0.27(-0.25%)
Jun 02, 2021 107.74 107.83 107.69 107.75 4,534,575 +0.12(+0.11%)
Jun 01, 2021 107.53 107.65 107.39 107.63 10,086,830 -0.02(-0.02%)
May 28, 2021 107.61 107.88 107.61 107.65 5,925,369 -0.01(-0.01%)
May 27, 2021 107.61 107.66 107.46 107.66 6,374,329 -0.19(-0.17%)
May 26, 2021 107.89 108.03 107.80 107.85 4,783,899 -0.12(-0.11%)
May 25, 2021 107.69 107.99 107.69 107.97 6,108,730 +0.40(+0.37%)
May 24, 2021 107.53 107.68 107.47 107.57 5,132,043 +0.10(+0.10%)
May 21, 2021 107.54 107.56 107.35 107.47 7,065,676 +0.04(+0.04%)
May 20, 2021 107.18 107.44 107.15 107.43 8,940,338 +0.44(+0.41%)
May 19, 2021 107.29 107.51 106.89 106.99 13,981,594 -0.32(-0.30%)
May 18, 2021 107.30 107.36 107.20 107.31 4,590,476 +0.00(+0.00%)
May 17, 2021 107.34 107.39 107.26 107.31 7,131,971 -0.10(-0.10%)
May 14, 2021 107.34 107.45 107.22 107.41 8,441,592 +0.24(+0.22%)
May 13, 2021 106.95 107.22 106.89 107.18 8,759,675 +0.36(+0.33%)
May 12, 2021 106.94 107.02 106.77 106.82 15,419,799 -0.52(-0.48%)
May 11, 2021 107.36 107.43 107.29 107.34 7,004,660 -0.18(-0.17%)
May 10, 2021 107.78 107.86 107.47 107.52 6,276,652 -0.22(-0.20%)
May 07, 2021 107.95 108.17 107.64 107.73 13,002,243 +0.04(+0.03%)
May 06, 2021 107.57 107.82 107.56 107.70 6,956,783 +0.05(+0.04%)
May 05, 2021 107.41 107.68 107.41 107.65 7,237,138 +0.13(+0.12%)
May 04, 2021 107.59 107.80 107.46 107.52 11,871,633 +0.14(+0.13%)
May 03, 2021 107.23 107.60 107.20 107.38 9,132,228 +0.18(+0.17%)
Apr 30, 2021 107.15 107.23 106.99 107.19 5,487,197 +0.09(+0.09%)
Apr 29, 2021 106.78 107.11 106.68 107.10 5,899,635 -0.19(-0.18%)
Apr 28, 2021 107.16 107.31 106.88 107.29 9,244,135 +0.14(+0.13%)
Apr 27, 2021 107.42 107.51 107.14 107.15 8,210,065 -0.42(-0.39%)
Apr 26, 2021 107.64 107.72 107.57 107.57 7,598,364 -0.11(-0.10%)
Apr 23, 2021 107.80 107.81 107.51 107.68 5,859,497 -0.14(-0.13%)
Apr 22, 2021 107.73 107.85 107.47 107.82 8,168,434 +0.08(+0.08%)
Apr 21, 2021 107.67 107.79 107.52 107.74 8,482,314 +0.06(+0.05%)
Apr 20, 2021 107.33 107.76 107.33 107.68 6,878,486 +0.32(+0.30%)
Apr 19, 2021 107.30 107.54 107.24 107.36 6,102,476 -0.11(-0.11%)
Apr 16, 2021 107.45 107.64 107.42 107.47 7,800,008 -0.29(-0.27%)
Apr 15, 2021 107.42 107.92 107.41 107.77 10,589,653 +0.69(+0.64%)
Apr 14, 2021 107.03 107.12 106.94 107.08 5,186,188 -0.13(-0.12%)
Apr 13, 2021 106.80 107.21 106.77 107.21 8,149,883 +0.44(+0.41%)
Apr 12, 2021 106.75 106.80 106.66 106.77 5,812,571 -0.07(-0.06%)
Apr 09, 2021 106.77 107.03 106.68 106.84 6,260,722 -0.28(-0.26%)
Apr 08, 2021 106.94 107.13 106.92 107.12 6,736,542 +0.37(+0.34%)
Apr 07, 2021 106.79 107.01 106.71 106.75 6,717,396 -0.07(-0.06%)
Apr 06, 2021 106.53 106.84 106.49 106.82 9,320,970 +0.52(+0.49%)
Apr 05, 2021 106.23 106.38 106.07 106.30 10,575,120 -0.30(-0.28%)
Apr 01, 2021 106.46 106.66 106.38 106.60 9,076,526 +0.47(+0.44%)
Mar 31, 2021 106.25 106.36 106.00 106.13 9,172,254 -0.15(-0.14%)
Mar 30, 2021 106.08 106.35 105.99 106.28 6,155,537 -0.09(-0.09%)
Mar 29, 2021 106.83 106.84 106.28 106.38 6,701,521 -0.37(-0.34%)
Mar 26, 2021 106.81 107.03 106.73 106.74 6,820,351 -0.36(-0.33%)
Mar 25, 2021 107.30 107.36 106.94 107.10 11,251,224 -0.14(-0.13%)
Mar 24, 2021 106.88 107.26 106.85 107.24 15,572,489 +0.14(+0.13%)
Mar 23, 2021 106.81 107.12 106.73 107.10 8,027,336 +0.53(+0.49%)
Mar 22, 2021 106.50 106.63 106.41 106.57 4,979,649 +0.35(+0.33%)
Mar 19, 2021 106.06 106.38 106.04 106.22 9,308,566 -0.07(-0.06%)
Mar 18, 2021 106.10 106.41 106.00 106.29 8,811,964 -0.67(-0.62%)
Mar 17, 2021 106.73 107.18 106.53 106.96 9,550,974 -0.18(-0.17%)
Mar 16, 2021 107.28 107.36 107.01 107.14 5,830,564 -0.02(-0.02%)
Mar 15, 2021 107.09 107.26 107.06 107.16 4,751,594 +0.13(+0.12%)
Mar 12, 2021 107.12 107.13 106.91 107.02 7,802,485 -0.78(-0.72%)
Mar 11, 2021 107.83 107.95 107.64 107.80 8,061,886 -0.04(-0.04%)
Mar 10, 2021 107.61 107.94 107.56 107.84 6,047,227 +0.23(+0.21%)
Mar 09, 2021 107.58 107.70 107.41 107.61 7,485,733 +0.51(+0.47%)
Mar 08, 2021 107.28 107.30 107.07 107.11 7,891,531 -0.42(-0.39%)
Mar 05, 2021 107.25 107.67 107.16 107.53 9,187,795 -0.15(-0.14%)
Mar 04, 2021 108.21 108.33 107.52 107.68 13,066,240 -0.54(-0.50%)
Mar 03, 2021 108.28 108.30 108.01 108.22 8,914,019 -0.58(-0.54%)
Mar 02, 2021 108.51 108.81 108.46 108.80 6,672,742 +0.20(+0.18%)
Mar 01, 2021 108.52 108.72 108.31 108.60 10,232,615 -0.12(-0.11%)
Feb 26, 2021 108.14 108.77 107.74 108.72 30,012,456 +0.97(+0.90%)
Feb 25, 2021 108.58 108.69 107.17 107.76 38,074,664 -1.46(-1.33%)
Feb 24, 2021 108.82 109.27 108.75 109.21 7,595,361 -0.15(-0.14%)
Feb 23, 2021 109.21 109.50 109.11 109.36 7,820,169 +0.08(+0.08%)
Feb 22, 2021 109.37 109.58 109.19 109.28 4,075,737 -0.18(-0.16%)
Feb 19, 2021 109.57 109.67 109.30 109.46 6,230,467 -0.44(-0.40%)
Feb 18, 2021 109.73 109.98 109.64 109.90 4,759,173 -0.01(-0.01%)
Feb 17, 2021 109.93 110.05 109.78 109.91 5,099,648 +0.08(+0.07%)
Feb 16, 2021 110.13 110.25 109.76 109.83 9,483,379 -0.80(-0.72%)
Feb 12, 2021 110.72 110.85 110.60 110.63 9,371,892 -0.37(-0.33%)
Feb 11, 2021 111.08 111.12 110.95 111.00 6,334,903 -0.08(-0.08%)
Feb 10, 2021 110.92 111.08 110.90 111.08 7,162,090 +0.28(+0.25%)
Feb 09, 2021 110.84 110.95 110.75 110.80 4,746,989 +0.08(+0.08%)
Feb 08, 2021 110.65 110.87 110.58 110.72 3,046,478 +0.05(+0.04%)
Feb 05, 2021 110.88 110.99 110.67 110.67 5,853,772 -0.23(-0.21%)
Feb 04, 2021 110.81 110.95 110.72 110.90 2,284,899 -0.04(-0.03%)
Feb 03, 2021 111.06 111.12 110.92 110.94 4,092,972 -0.27(-0.24%)
Feb 02, 2021 111.15 111.26 111.11 111.21 3,843,410 -0.28(-0.25%)
Feb 01, 2021 111.36 111.55 111.33 111.50 3,876,300 +0.14(+0.12%)
Jan 29, 2021 111.22 111.50 111.20 111.36 8,472,108 -0.20(-0.18%)
Jan 28, 2021 111.69 111.70 111.42 111.55 5,747,055 -0.29(-0.26%)
Jan 27, 2021 111.90 112.01 111.81 111.84 6,141,761 +0.13(+0.12%)
Jan 26, 2021 111.64 111.75 111.62 111.71 4,535,620 -0.04(-0.03%)
Jan 25, 2021 111.46 111.75 111.42 111.75 6,061,270 +0.45(+0.41%)
Jan 22, 2021 111.22 111.31 111.16 111.30 5,013,907 +0.17(+0.15%)
Jan 21, 2021 111.10 111.21 111.04 111.13 4,532,772 -0.16(-0.14%)
Jan 20, 2021 111.12 111.29 111.09 111.29 4,554,932 +0.05(+0.04%)
Jan 19, 2021 111.02 111.24 110.97 111.24 4,299,701 +0.07(+0.06%)
Jan 15, 2021 111.11 111.25 110.95 111.18 6,369,316 +0.30(+0.27%)
Jan 14, 2021 111.12 111.20 110.78 110.88 8,236,743 -0.25(-0.23%)
Jan 13, 2021 110.92 111.26 110.89 111.13 8,057,509 +0.38(+0.35%)
Jan 12, 2021 110.53 110.80 110.35 110.75 6,942,837 -0.02(-0.02%)
Jan 11, 2021 110.90 110.90 110.75 110.77 6,544,660 -0.22(-0.19%)
Jan 08, 2021 111.08 111.16 110.88 110.98 8,926,610 -0.32(-0.29%)
Jan 07, 2021 111.30 111.37 111.20 111.30 8,258,652 -0.39(-0.35%)
Jan 06, 2021 111.81 111.81 111.48 111.69 10,695,910 -0.66(-0.58%)
Jan 05, 2021 112.51 112.53 112.24 112.35 5,331,710 -0.26(-0.23%)
Jan 04, 2021 112.33 112.69 112.30 112.61 5,858,666 +0.03(+0.02%)
Dec 31, 2020 112.59 112.59 112.59 2,715,778 +0.08(+0.07%)
Dec 30, 2020 112.39 112.51 112.38 112.51 2,715,778 +0.07(+0.07%)
Dec 29, 2020 112.30 112.47 112.29 112.44 2,298,369 -0.02(-0.02%)
Dec 28, 2020 112.27 112.45 112.20 112.45 3,918,013 +0.01(+0.01%)
Dec 24, 2020 112.39 112.44 112.36 112.44 1,629,325 +0.16(+0.14%)
Dec 23, 2020 112.31 112.31 112.09 112.29 3,246,422 -0.23(-0.21%)
Dec 22, 2020 112.47 112.54 112.36 112.52 4,189,027 +0.19(+0.17%)
Dec 21, 2020 112.44 112.47 112.24 112.33 3,036,985 +0.08(+0.07%)
Dec 18, 2020 112.44 112.49 112.24 112.26 3,398,005 -0.09(-0.08%)
Dec 17, 2020 112.62 112.70 112.28 112.35 3,444,625 -0.08(-0.07%)
Dec 16, 2020 112.27 112.56 112.23 112.43 5,392,565 -0.09(-0.08%)
Dec 15, 2020 112.50 112.59 112.41 112.53 3,079,999 -0.11(-0.10%)
Dec 14, 2020 112.42 112.71 112.36 112.64 3,060,236 -0.07(-0.06%)
Dec 11, 2020 112.64 112.82 112.61 112.71 4,623,038 +0.23(+0.20%)
Dec 10, 2020 112.32 112.52 112.23 112.48 3,792,598 +0.25(+0.23%)
Dec 09, 2020 112.18 112.35 112.06 112.23 3,671,563 -0.16(-0.14%)
Dec 08, 2020 112.48 112.60 112.38 112.39 5,048,534 +0.11(+0.10%)
Dec 07, 2020 112.20 112.34 112.18 112.27 4,632,435 +0.35(+0.31%)
Dec 04, 2020 112.01 112.04 111.81 111.93 5,020,142 -0.44(-0.39%)
Dec 03, 2020 112.24 112.47 112.19 112.37 4,781,128 +0.30(+0.27%)
Dec 02, 2020 112.15 112.17 111.90 112.07 5,946,996 -0.19(-0.17%)
Dec 01, 2020 112.54 112.57 112.12 112.25 14,820,413 -0.60(-0.53%)
Nov 30, 2020 112.88 112.97 112.82 112.86 2,550,557 -0.08(-0.07%)
Nov 27, 2020 112.78 112.93 112.77 112.93 3,187,472 +0.34(+0.30%)
Nov 25, 2020 112.64 112.80 112.58 112.59 2,267,607 +0.04(+0.03%)
Nov 24, 2020 112.65 112.66 112.50 112.56 4,639,775 -0.18(-0.16%)
Nov 23, 2020 112.81 112.83 112.68 112.73 2,679,609 -0.23(-0.20%)
Nov 20, 2020 112.82 112.98 112.80 112.96 17,891,768 +0.20(+0.17%)
Nov 19, 2020 112.76 112.88 112.72 112.76 9,945,391 +0.12(+0.11%)
Nov 18, 2020 112.75 112.75 112.48 112.64 8,460,682 -0.04(-0.03%)
Nov 17, 2020 112.60 112.72 112.58 112.68 5,022,142 +0.29(+0.26%)
Nov 16, 2020 112.40 112.49 112.38 112.39 4,172,503 -0.08(-0.08%)
Nov 13, 2020 112.58 112.61 112.45 112.47 7,217,683 -0.15(-0.13%)
Nov 12, 2020 112.32 112.63 112.28 112.62 6,746,125 +0.64(+0.57%)
Nov 11, 2020 111.81 112.03 111.80 111.98 1,813,331 +0.18(+0.16%)
Nov 10, 2020 111.76 112.02 111.75 111.81 5,131,613 -0.32(-0.28%)
Nov 09, 2020 112.10 112.14 111.73 112.12 11,943,232 -0.83(-0.74%)
Nov 06, 2020 112.99 113.04 112.83 112.96 11,096,521 -0.38(-0.34%)
Nov 05, 2020 113.41 113.44 113.21 113.34 6,667,986 -0.02(-0.02%)
Nov 04, 2020 113.36 113.48 113.22 113.36 15,918,482 +0.95(+0.84%)
Nov 03, 2020 112.50 112.52 112.33 112.42 8,577,313 -0.25(-0.23%)
Nov 02, 2020 112.81 112.88 112.61 112.67 8,186,637 +0.19(+0.17%)
Oct 30, 2020 112.79 112.84 112.47 112.47 7,735,794 -0.37(-0.32%)
Oct 29, 2020 113.28 113.30 112.77 112.84 8,011,114 -0.48(-0.42%)
Oct 28, 2020 113.50 113.53 113.24 113.32 5,963,270 -0.01(-0.01%)
Oct 27, 2020 113.23 113.36 113.19 113.33 3,864,165 +0.25(+0.22%)
Oct 26, 2020 113.02 113.20 112.97 113.08 5,142,663 +0.30(+0.27%)
Oct 23, 2020 112.60 112.88 112.59 112.78 5,390,323 +0.16(+0.14%)
Oct 22, 2020 112.92 112.95 112.61 112.62 7,204,082 -0.39(-0.35%)
Oct 21, 2020 113.02 113.13 112.94 113.01 6,858,573 -0.15(-0.13%)
Oct 20, 2020 113.26 113.34 113.12 113.16 6,543,037 -0.24(-0.22%)
Oct 19, 2020 113.38 113.48 113.26 113.40 3,881,009 -0.19(-0.16%)
Oct 16, 2020 113.66 113.79 113.55 113.59 2,909,929 -0.07(-0.06%)
Oct 15, 2020 113.89 113.92 113.63 113.66 4,098,073 -0.12(-0.11%)
Oct 14, 2020 113.81 113.87 113.73 113.78 5,553,110 +0.04(+0.03%)
Oct 13, 2020 113.61 113.76 113.61 113.74 6,774,601 +0.25(+0.22%)
Oct 12, 2020 113.41 113.49 113.35 113.49 3,509,597 +0.12(+0.11%)
Oct 09, 2020 113.33 113.48 113.15 113.36 4,652,300 -0.06(-0.05%)
Oct 08, 2020 113.35 113.44 113.30 113.42 3,734,980 +0.21(+0.18%)
Oct 07, 2020 113.33 113.45 113.15 113.22 7,596,644 -0.33(-0.29%)
Oct 06, 2020 113.30 113.73 113.23 113.54 9,090,732 +0.26(+0.23%)
Oct 05, 2020 113.68 113.69 113.28 113.28 6,545,689 -0.72(-0.63%)
Oct 02, 2020 114.21 114.23 113.91 114.00 8,016,209 -0.12(-0.10%)
Oct 01, 2020 113.85 114.20 113.76 114.11 9,322,732 +0.06(+0.06%)
Sep 30, 2020 114.25 114.25 113.90 114.05 4,567,700 -0.31(-0.27%)
Sep 29, 2020 114.34 114.42 114.30 114.36 2,752,701 +0.08(+0.07%)
Sep 28, 2020 114.26 114.29 114.21 114.28 4,451,067 -0.02(-0.02%)
Sep 25, 2020 114.28 114.33 114.22 114.29 2,336,316 +0.09(+0.08%)
Sep 24, 2020 114.19 114.24 114.13 114.20 3,062,167 +0.06(+0.05%)
Sep 23, 2020 114.14 114.18 113.99 114.14 3,388,145 +0.00(+0.00%)
Sep 22, 2020 114.14 114.25 114.11 114.14 3,618,696 +0.00(+0.00%)
Sep 21, 2020 114.23 114.35 114.12 114.14 6,235,864 +0.21(+0.18%)
Sep 18, 2020 114.08 114.11 113.94 113.94 5,988,886 -0.10(-0.09%)
Sep 17, 2020 114.27 114.27 114.00 114.04 3,660,215 +0.03(+0.03%)
Sep 16, 2020 114.22 114.22 113.90 114.00 4,289,261 -0.07(-0.06%)
Sep 15, 2020 114.06 114.12 113.99 114.07 3,094,958 -0.06(-0.05%)
Sep 14, 2020 114.24 114.31 114.06 114.12 1,919,481 -0.10(-0.09%)
Sep 11, 2020 114.11 114.23 114.06 114.23 5,239,167 +0.18(+0.16%)
Sep 10, 2020 113.76 114.07 113.69 114.05 3,379,799 +0.14(+0.12%)
Sep 09, 2020 113.99 114.06 113.79 113.91 4,234,337 -0.06(-0.05%)
Sep 08, 2020 113.97 114.14 113.94 113.97 3,677,358 +0.24(+0.21%)
Sep 04, 2020 114.06 114.14 113.64 113.72 8,024,631 -0.64(-0.56%)
Sep 03, 2020 114.29 114.58 114.24 114.36 6,142,251 +0.15(+0.13%)
Sep 02, 2020 113.96 114.26 113.94 114.21 3,218,697 +0.16(+0.14%)
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.