Skip to main content

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

98.28 +0.60 (+0.61%)
Official Closing Price Updated: 4:15 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 113.27 113.41 113.11 113.11 7,711,412 -0.13(-0.11%)
Dec 30, 2021 113.09 113.25 112.90 113.23 10,467,791 +0.37(+0.33%)
Dec 29, 2021 113.08 113.18 112.78 112.86 12,078,663 -0.58(-0.51%)
Dec 28, 2021 113.65 113.68 113.38 113.44 8,453,656 -0.02(-0.02%)
Dec 27, 2021 113.38 113.52 113.35 113.46 3,529,927 +0.04(+0.03%)
Dec 23, 2021 113.58 113.59 113.28 113.42 7,330,356 -0.24(-0.21%)
Dec 22, 2021 113.73 113.74 113.44 113.66 5,629,303 +0.11(+0.10%)
Dec 21, 2021 113.59 113.64 113.33 113.55 7,801,176 -0.45(-0.40%)
Dec 20, 2021 114.29 114.44 113.97 114.00 14,002,544 -0.10(-0.09%)
Dec 17, 2021 114.21 114.42 114.03 114.10 8,065,818 +0.26(+0.22%)
Dec 16, 2021 113.68 114.00 113.66 113.84 9,237,032 +0.33(+0.29%)
Dec 15, 2021 113.41 113.72 113.28 113.52 8,576,898 -0.17(-0.15%)
Dec 14, 2021 113.64 113.80 113.43 113.68 4,831,629 -0.20(-0.17%)
Dec 13, 2021 113.62 113.97 113.60 113.88 5,807,764 +0.54(+0.48%)
Dec 10, 2021 113.44 113.65 113.28 113.34 5,140,791 +0.08(+0.07%)
Dec 09, 2021 113.25 113.44 113.10 113.26 9,360,833 +0.28(+0.25%)
Dec 08, 2021 113.17 113.20 112.82 112.97 11,323,325 -0.36(-0.32%)
Dec 07, 2021 113.46 113.69 113.25 113.34 7,814,042 -0.43(-0.38%)
Dec 06, 2021 114.17 114.26 113.64 113.77 10,037,869 -0.57(-0.50%)
Dec 03, 2021 113.48 114.61 113.39 114.34 20,140,582 +0.67(+0.59%)
Dec 02, 2021 113.89 113.94 113.41 113.67 11,650,696 -0.12(-0.10%)
Dec 01, 2021 113.30 113.92 113.16 113.79 25,433,056 +0.09(+0.08%)
Nov 30, 2021 113.72 114.04 113.70 113.70 19,774,774 +0.68(+0.60%)
Nov 29, 2021 112.62 113.11 112.58 113.03 14,164,636 -0.26(-0.23%)
Nov 26, 2021 112.90 113.30 112.84 113.28 14,134,409 +1.44(+1.29%)
Nov 24, 2021 111.51 111.86 111.44 111.84 8,476,358 +0.34(+0.31%)
Nov 23, 2021 111.76 111.82 111.49 111.49 11,756,521 -0.46(-0.41%)
Nov 22, 2021 112.26 112.36 111.88 111.96 11,076,710 -0.83(-0.73%)
Nov 19, 2021 112.84 113.03 112.71 112.78 10,929,604 +0.31(+0.27%)
Nov 18, 2021 112.24 112.48 112.22 112.48 10,371,121 +0.07(+0.06%)
Nov 17, 2021 112.00 112.42 111.98 112.41 10,190,684 +0.40(+0.36%)
Nov 16, 2021 112.11 112.33 111.98 112.00 6,675,150 -0.10(-0.09%)
Nov 15, 2021 112.48 112.50 112.06 112.10 8,169,275 -0.44(-0.39%)
Nov 12, 2021 112.72 112.86 112.45 112.55 10,809,123 +0.24(+0.21%)
Nov 11, 2021 112.67 112.72 112.31 112.31 3,815,115 -0.36(-0.32%)
Nov 10, 2021 113.45 112.67 19,783,232 -0.97(-0.86%)
Nov 09, 2021 113.60 113.88 113.56 113.64 12,573,061 +0.52(+0.46%)
Nov 08, 2021 113.43 113.43 113.08 113.12 7,540,823 -0.49(-0.43%)
Nov 05, 2021 113.24 113.71 113.13 113.61 13,193,978 +0.62(+0.55%)
Nov 04, 2021 112.58 113.08 112.58 113.00 12,898,938 +0.61(+0.54%)
Nov 03, 2021 112.76 112.80 112.20 112.39 17,345,094 -0.35(-0.31%)
Nov 02, 2021 112.59 112.88 112.58 112.74 12,415,843 +0.28(+0.24%)
Nov 01, 2021 112.15 112.56 112.15 112.47 14,745,955 -0.01(-0.01%)
Oct 29, 2021 112.12 112.70 112.04 112.47 11,469,964 +0.06(+0.05%)
Oct 28, 2021 112.60 112.75 112.31 112.42 10,130,963 -0.30(-0.27%)
Oct 27, 2021 112.48 112.90 112.17 112.72 16,449,525 +0.63(+0.56%)
Oct 26, 2021 111.97 112.09 5,710,436 +0.14(+0.12%)
Oct 25, 2021 111.84 111.95 4,927,637 +0.13(+0.11%)
Oct 22, 2021 111.64 111.91 111.53 111.83 10,400,089 +0.29(+0.26%)
Oct 21, 2021 111.76 111.81 111.49 111.53 7,240,214 -0.29(-0.26%)
Oct 20, 2021 111.88 112.06 111.80 111.83 6,349,373 -0.05(-0.04%)
Oct 19, 2021 112.12 112.17 111.86 111.88 7,587,852 -0.40(-0.36%)
Oct 18, 2021 112.10 112.37 111.92 112.28 8,870,033 -0.16(-0.14%)
Oct 15, 2021 112.58 112.61 112.38 112.44 8,856,194 -0.56(-0.49%)
Oct 14, 2021 112.86 113.04 112.73 113.00 9,700,529 +0.27(+0.24%)
Oct 13, 2021 112.58 112.89 112.52 112.73 11,885,836 +0.22(+0.19%)
Oct 12, 2021 112.20 112.55 112.13 112.51 8,092,313 +0.51(+0.46%)
Oct 11, 2021 112.08 112.17 111.98 112.00 2,304,606 -0.27(-0.24%)
Oct 08, 2021 112.47 112.47 112.15 112.28 9,636,284 -0.27(-0.24%)
Oct 07, 2021 112.72 112.75 112.51 112.54 8,316,565 -0.43(-0.38%)
Oct 06, 2021 112.98 113.09 112.89 112.97 7,616,742 +0.03(+0.03%)
Oct 05, 2021 113.12 113.15 112.83 112.95 6,992,775 -0.35(-0.31%)
Oct 04, 2021 113.24 113.49 113.09 113.30 7,839,218 -0.14(-0.12%)
Oct 01, 2021 113.19 113.49 113.09 113.44 20,210,082 +0.46(+0.41%)
Sep 30, 2021 112.73 113.01 112.68 112.97 7,453,152 +0.14(+0.12%)
Sep 29, 2021 112.95 113.11 112.63 112.84 8,530,168 +0.12(+0.10%)
Sep 28, 2021 112.74 112.97 112.49 112.72 10,499,999 -0.43(-0.38%)
Sep 27, 2021 113.15 113.35 113.12 113.15 6,876,064 -0.30(-0.27%)
Sep 24, 2021 113.64 113.65 113.39 113.46 10,737,203 -0.34(-0.30%)
Sep 23, 2021 114.31 114.34 113.80 113.80 10,861,755 -1.04(-0.90%)
Sep 22, 2021 114.73 114.94 114.52 114.84 11,184,348 +0.11(+0.09%)
Sep 21, 2021 114.83 114.87 114.66 114.73 4,964,680 -0.07(-0.06%)
Sep 20, 2021 114.63 114.93 114.54 114.80 8,956,115 +0.58(+0.51%)
Sep 17, 2021 114.27 114.30 114.11 114.22 7,762,989 -0.33(-0.29%)
Sep 16, 2021 114.52 114.73 114.41 114.55 5,795,616 -0.36(-0.32%)
Sep 15, 2021 115.04 115.06 114.72 114.92 5,210,437 -0.20(-0.17%)
Sep 14, 2021 114.88 115.23 114.82 115.11 7,129,951 +0.43(+0.38%)
Sep 13, 2021 114.65 114.78 114.63 114.68 4,354,172 +0.13(+0.11%)
Sep 10, 2021 114.65 114.75 114.44 114.55 8,309,025 -0.35(-0.31%)
Sep 09, 2021 114.63 115.03 114.53 114.91 7,148,821 +0.32(+0.28%)
Sep 08, 2021 114.43 114.66 114.36 114.58 6,166,360 +0.31(+0.27%)
Sep 07, 2021 114.32 114.41 114.17 114.27 7,239,621 -0.45(-0.39%)
Sep 03, 2021 114.73 114.77 114.60 114.72 5,088,004 -0.28(-0.24%)
Sep 02, 2021 114.98 115.00 114.86 115.00 3,035,417 +0.14(+0.12%)
Sep 01, 2021 114.97 115.00 114.76 114.86 15,173,824 +0.05(+0.04%)
Aug 31, 2021 114.97 115.12 114.76 114.81 7,571,025 -0.22(-0.19%)
Aug 30, 2021 114.78 115.03 114.74 115.02 6,680,919 +0.23(+0.20%)
Aug 27, 2021 114.43 114.80 114.28 114.79 6,495,241 +0.36(+0.32%)
Aug 26, 2021 114.37 114.47 114.24 114.43 6,991,505 +0.00(+0.00%)
Aug 25, 2021 114.84 114.88 114.37 114.43 5,995,508 -0.45(-0.39%)
Aug 24, 2021 115.04 115.14 114.84 114.88 3,724,728 -0.31(-0.27%)
Aug 23, 2021 115.13 115.20 115.03 115.19 4,039,940 +0.03(+0.03%)
Aug 20, 2021 115.27 115.33 115.04 115.16 6,644,734 -0.11(-0.09%)
Aug 19, 2021 115.26 115.34 115.16 115.27 6,371,134 +0.26(+0.22%)
Aug 18, 2021 115.02 115.12 114.77 115.01 7,170,336 -0.06(-0.05%)
Aug 17, 2021 115.11 115.33 115.05 115.07 7,945,642 -0.06(-0.05%)
Aug 16, 2021 115.18 115.44 115.13 115.13 7,070,616 +0.26(+0.22%)
Aug 13, 2021 114.40 114.88 114.38 114.88 7,038,335 +0.66(+0.58%)
Aug 12, 2021 114.22 114.34 114.08 114.22 7,074,824 -0.12(-0.10%)
Aug 11, 2021 114.29 114.63 114.09 114.34 7,403,488 +0.13(+0.11%)
Aug 10, 2021 114.51 114.52 114.20 114.21 7,340,378 -0.22(-0.19%)
Aug 09, 2021 114.84 114.94 114.43 114.43 11,065,579 -0.23(-0.20%)
Aug 06, 2021 114.78 114.89 114.64 114.66 7,968,204 -0.69(-0.59%)
Aug 05, 2021 115.52 115.58 115.27 115.35 5,271,197 -0.42(-0.36%)
Aug 04, 2021 116.14 116.24 115.41 115.77 7,700,261 -0.03(-0.03%)
Aug 03, 2021 115.80 115.98 115.74 115.80 6,763,645 +0.03(+0.03%)
Aug 02, 2021 115.44 115.99 115.34 115.77 23,304,030 +0.51(+0.44%)
Jul 30, 2021 115.14 115.33 115.13 115.26 5,776,479 +0.32(+0.28%)
Jul 29, 2021 114.87 115.09 114.84 114.94 6,335,543 -0.35(-0.31%)
Jul 28, 2021 114.98 115.30 114.82 115.29 11,778,358 +0.10(+0.09%)
Jul 27, 2021 115.17 115.26 115.07 115.19 8,804,231 +0.49(+0.43%)
Jul 26, 2021 114.96 114.98 114.69 114.70 6,311,181 -0.08(-0.07%)
Jul 23, 2021 114.55 114.81 114.54 114.78 6,949,073 -0.18(-0.15%)
Jul 22, 2021 114.69 115.19 114.69 114.96 6,498,613 +0.26(+0.23%)
Jul 21, 2021 114.89 114.97 114.59 114.69 7,596,185 -0.67(-0.58%)
Jul 20, 2021 116.01 116.06 115.26 115.36 8,914,320 -0.15(-0.13%)
Jul 19, 2021 115.29 115.65 115.23 115.51 20,993,728 +0.98(+0.86%)
Jul 16, 2021 114.24 114.55 114.23 114.53 3,654,306 -0.02(-0.02%)
Jul 15, 2021 114.36 114.61 114.11 114.55 5,825,703 +0.48(+0.42%)
Jul 14, 2021 113.89 114.10 113.79 114.07 6,157,160 +0.49(+0.43%)
Jul 13, 2021 113.99 114.11 113.48 113.58 7,127,254 -0.35(-0.31%)
Jul 12, 2021 114.09 114.14 113.84 113.93 3,949,819 -0.06(-0.05%)
Jul 09, 2021 114.10 114.12 113.97 113.99 5,648,625 -0.58(-0.50%)
Jul 08, 2021 114.49 114.75 114.39 114.57 7,524,413 +0.29(+0.26%)
Jul 07, 2021 114.16 114.48 114.05 114.27 7,614,758 +0.33(+0.29%)
Jul 06, 2021 113.48 114.02 113.48 113.94 9,288,398 +0.60(+0.53%)
Jul 02, 2021 113.07 113.34 113.04 113.34 5,179,584 +0.41(+0.36%)
Jul 01, 2021 112.98 113.05 112.78 112.93 12,220,277 -0.08(-0.07%)
Jun 30, 2021 113.00 113.18 112.98 113.01 6,716,892 +0.18(+0.16%)
Jun 29, 2021 112.63 112.85 112.62 112.84 3,447,093 +0.06(+0.05%)
Jun 28, 2021 112.64 112.89 112.63 112.78 5,077,726 +0.35(+0.31%)
Jun 25, 2021 112.74 112.77 112.23 112.43 6,864,031 -0.23(-0.21%)
Jun 24, 2021 112.68 112.81 112.61 112.66 3,711,286 -0.02(-0.02%)
Jun 23, 2021 112.78 112.90 112.63 112.68 5,548,814 -0.23(-0.20%)
Jun 22, 2021 112.57 112.92 112.54 112.91 5,579,329 +0.21(+0.18%)
Jun 21, 2021 112.79 112.88 112.61 112.70 6,601,549 -0.36(-0.32%)
Jun 18, 2021 112.57 113.10 112.35 113.06 13,729,328 +0.64(+0.57%)
Jun 17, 2021 112.20 112.79 112.12 112.43 9,031,786 +0.40(+0.36%)
Jun 16, 2021 112.85 112.91 111.86 112.03 13,825,478 -0.76(-0.68%)
Jun 15, 2021 112.72 112.82 112.66 112.79 4,305,046 +0.01(+0.01%)
Jun 14, 2021 113.01 113.02 112.72 112.78 3,812,621 -0.35(-0.31%)
Jun 11, 2021 113.22 113.24 113.03 113.13 4,000,002 -0.17(-0.15%)
Jun 10, 2021 112.65 113.31 112.60 113.30 6,637,103 +0.40(+0.36%)
Jun 09, 2021 112.94 113.07 112.75 112.90 5,803,781 +0.35(+0.31%)
Jun 08, 2021 112.57 112.60 112.50 112.54 4,864,828 +0.32(+0.29%)
Jun 07, 2021 112.17 112.26 112.14 112.22 3,135,691 -0.09(-0.08%)
Jun 04, 2021 111.98 112.32 111.96 112.31 6,464,727 +0.62(+0.55%)
Jun 03, 2021 111.88 111.88 111.64 111.69 3,669,889 -0.28(-0.25%)
Jun 02, 2021 111.97 112.06 111.92 111.98 4,363,460 +0.13(+0.11%)
Jun 01, 2021 111.75 111.87 111.60 111.85 9,706,197 -0.02(-0.02%)
May 28, 2021 111.83 112.11 111.83 111.87 5,701,772 -0.01(-0.01%)
May 27, 2021 111.83 111.88 111.67 111.88 6,133,790 -0.20(-0.17%)
May 26, 2021 112.12 112.27 112.03 112.08 4,603,376 -0.13(-0.11%)
May 25, 2021 111.91 112.22 111.91 112.20 5,878,214 +0.41(+0.37%)
May 24, 2021 111.74 111.90 111.69 111.79 4,938,382 +0.11(+0.10%)
May 21, 2021 111.75 111.78 111.56 111.68 6,799,048 +0.04(+0.03%)
May 20, 2021 111.38 111.66 111.35 111.64 8,602,969 +0.46(+0.41%)
May 19, 2021 111.50 111.72 111.08 111.19 13,453,990 -0.33(-0.30%)
May 18, 2021 111.51 111.57 111.40 111.52 4,417,251 +0.00(+0.00%)
May 17, 2021 111.55 111.60 111.47 111.52 6,862,842 -0.11(-0.10%)
May 14, 2021 111.55 111.67 111.43 111.63 8,123,043 +0.25(+0.22%)
May 13, 2021 111.15 111.42 111.08 111.38 8,429,123 +0.37(+0.33%)
May 12, 2021 111.14 111.22 110.96 111.01 14,837,923 -0.54(-0.48%)
May 11, 2021 111.57 111.64 111.50 111.55 6,740,335 -0.19(-0.17%)
May 10, 2021 112.01 112.09 111.68 111.73 6,039,799 -0.22(-0.20%)
May 07, 2021 112.18 112.41 111.86 111.96 12,511,595 +0.04(+0.03%)
May 06, 2021 111.79 112.05 111.77 111.92 6,694,264 +0.05(+0.04%)
May 05, 2021 111.62 111.90 111.62 111.87 6,964,040 +0.14(+0.12%)
May 04, 2021 111.81 112.03 111.67 111.73 11,423,650 +0.15(+0.13%)
May 03, 2021 111.44 111.82 111.40 111.59 8,787,618 +0.19(+0.17%)
Apr 30, 2021 111.35 111.44 111.18 111.40 5,280,134 +0.10(+0.09%)
Apr 29, 2021 110.97 111.31 110.86 111.30 5,677,009 -0.19(-0.17%)
Apr 28, 2021 111.36 111.51 111.07 111.49 8,895,302 +0.15(+0.13%)
Apr 27, 2021 111.63 111.73 111.34 111.35 7,900,253 -0.44(-0.39%)
Apr 26, 2021 111.86 111.94 111.79 111.79 7,311,635 -0.12(-0.11%)
Apr 23, 2021 112.03 112.04 111.73 111.91 5,638,385 -0.15(-0.13%)
Apr 22, 2021 111.95 112.08 111.69 112.05 7,860,193 +0.09(+0.08%)
Apr 21, 2021 111.89 112.02 111.74 111.96 8,162,228 +0.06(+0.05%)
Apr 20, 2021 111.54 111.98 111.54 111.91 6,618,922 +0.33(+0.30%)
Apr 19, 2021 111.50 111.76 111.44 111.57 5,872,195 -0.12(-0.11%)
Apr 16, 2021 111.66 111.86 111.63 111.69 7,505,670 -0.30(-0.27%)
Apr 15, 2021 111.63 112.15 111.62 111.99 10,190,045 +0.71(+0.64%)
Apr 14, 2021 111.23 111.32 111.13 111.28 4,990,484 -0.14(-0.12%)
Apr 13, 2021 110.99 111.42 110.96 111.42 7,842,342 +0.46(+0.41%)
Apr 12, 2021 110.94 110.99 110.84 110.96 5,593,230 -0.07(-0.06%)
Apr 09, 2021 110.96 111.22 110.86 111.03 6,024,469 -0.29(-0.26%)
Apr 08, 2021 111.13 111.33 111.11 111.32 6,482,335 +0.38(+0.34%)
Apr 07, 2021 110.98 111.21 110.90 110.94 6,463,910 -0.07(-0.06%)
Apr 06, 2021 110.70 111.03 110.66 111.01 8,969,237 +0.54(+0.49%)
Apr 05, 2021 110.40 110.56 110.23 110.47 10,176,061 -0.31(-0.28%)
Apr 01, 2021 110.63 110.84 110.56 110.78 8,734,017 +0.49(+0.44%)
Mar 31, 2021 110.42 110.54 110.16 110.29 8,826,132 -0.16(-0.14%)
Mar 30, 2021 110.24 110.52 110.15 110.45 5,923,253 -0.10(-0.09%)
Mar 29, 2021 111.03 111.03 110.45 110.55 6,448,634 -0.38(-0.34%)
Mar 26, 2021 111.00 111.22 110.91 110.93 6,562,980 -0.37(-0.33%)
Mar 25, 2021 111.50 111.57 111.13 111.30 10,826,651 -0.15(-0.13%)
Mar 24, 2021 111.07 111.46 111.05 111.44 14,984,849 +0.15(+0.13%)
Mar 23, 2021 111.00 111.32 110.92 111.30 7,724,418 +0.55(+0.49%)
Mar 22, 2021 110.67 110.81 110.58 110.75 4,791,738 +0.36(+0.33%)
Mar 19, 2021 110.22 110.56 110.19 110.39 8,957,300 -0.07(-0.06%)
Mar 18, 2021 110.26 110.58 110.16 110.46 8,479,438 -0.69(-0.62%)
Mar 17, 2021 110.92 111.39 110.71 111.15 9,190,560 -0.19(-0.17%)
Mar 16, 2021 111.48 111.57 111.21 111.34 5,610,543 -0.02(-0.02%)
Mar 15, 2021 111.29 111.46 111.26 111.36 4,572,289 +0.14(+0.12%)
Mar 12, 2021 111.32 111.33 111.10 111.22 7,508,053 -0.81(-0.72%)
Mar 11, 2021 112.06 112.19 111.86 112.03 7,757,664 -0.04(-0.03%)
Mar 10, 2021 111.84 112.17 111.78 112.07 5,819,030 +0.23(+0.21%)
Mar 09, 2021 111.80 111.93 111.62 111.84 7,203,253 +0.53(+0.47%)
Mar 08, 2021 111.48 111.51 111.27 111.31 7,593,738 -0.44(-0.39%)
Mar 05, 2021 111.45 111.89 111.36 111.75 8,841,086 -0.16(-0.14%)
Mar 04, 2021 112.45 112.58 111.74 111.90 12,573,175 -0.56(-0.50%)
Mar 03, 2021 112.53 112.55 112.25 112.46 8,577,641 -0.61(-0.54%)
Mar 02, 2021 112.76 113.08 112.72 113.07 6,420,941 +0.20(+0.18%)
Mar 01, 2021 112.77 112.99 112.56 112.86 9,846,480 -0.13(-0.11%)
Feb 26, 2021 112.38 113.04 111.96 112.99 28,879,922 +1.00(+0.90%)
Feb 25, 2021 112.84 112.95 111.37 111.98 36,637,896 -1.51(-1.33%)
Feb 24, 2021 113.09 113.55 113.02 113.50 7,308,747 -0.16(-0.14%)
Feb 23, 2021 113.50 113.79 113.39 113.65 7,525,072 +0.09(+0.08%)
Feb 22, 2021 113.66 113.88 113.48 113.56 3,921,937 -0.19(-0.16%)
Feb 19, 2021 113.87 113.97 113.58 113.75 5,995,357 -0.46(-0.40%)
Feb 18, 2021 114.03 114.30 113.94 114.21 4,579,584 -0.01(-0.01%)
Feb 17, 2021 114.24 114.36 114.08 114.22 4,907,211 +0.08(+0.07%)
Feb 16, 2021 114.45 114.57 114.06 114.14 9,125,519 -0.83(-0.72%)
Feb 12, 2021 115.07 115.19 114.94 114.97 9,018,239 -0.38(-0.33%)
Feb 11, 2021 115.44 115.48 115.30 115.35 6,095,852 -0.09(-0.08%)
Feb 10, 2021 115.27 115.44 115.25 115.44 6,891,825 +0.29(+0.25%)
Feb 09, 2021 115.18 115.30 115.10 115.14 4,567,859 +0.09(+0.08%)
Feb 08, 2021 114.99 115.21 114.92 115.06 2,931,518 +0.05(+0.04%)
Feb 05, 2021 115.22 115.35 115.01 115.01 5,632,878 -0.24(-0.21%)
Feb 04, 2021 115.16 115.30 115.07 115.25 2,198,677 -0.04(-0.03%)
Feb 03, 2021 115.42 115.48 115.27 115.29 3,938,521 -0.28(-0.24%)
Feb 02, 2021 115.51 115.62 115.47 115.58 3,698,377 -0.29(-0.25%)
Feb 01, 2021 115.73 115.93 115.69 115.87 3,730,026 +0.14(+0.12%)
Jan 29, 2021 115.59 115.87 115.56 115.72 8,152,408 -0.20(-0.18%)
Jan 28, 2021 116.08 116.08 115.79 115.93 5,530,187 -0.30(-0.26%)
Jan 27, 2021 116.29 116.41 116.19 116.23 5,909,999 +0.14(+0.12%)
Jan 26, 2021 116.02 116.13 116.00 116.09 4,364,466 -0.04(-0.03%)
Jan 25, 2021 115.83 116.13 115.79 116.13 5,832,545 +0.47(+0.40%)
Jan 22, 2021 115.59 115.68 115.52 115.67 4,824,704 +0.18(+0.15%)
Jan 21, 2021 115.46 115.57 115.39 115.49 4,361,725 -0.17(-0.14%)
Jan 20, 2021 115.48 115.66 115.45 115.66 4,383,049 +0.05(+0.04%)
Jan 19, 2021 115.37 115.61 115.32 115.61 4,137,449 +0.07(+0.06%)
Jan 15, 2021 115.47 115.62 115.30 115.54 6,128,967 +0.31(+0.27%)
Jan 14, 2021 115.48 115.56 115.13 115.23 7,925,925 -0.26(-0.23%)
Jan 13, 2021 115.27 115.63 115.24 115.49 7,753,455 +0.40(+0.35%)
Jan 12, 2021 114.87 115.14 114.68 115.09 6,680,845 -0.02(-0.02%)
Jan 11, 2021 115.25 115.25 115.09 115.11 6,297,693 -0.22(-0.19%)
Jan 08, 2021 115.44 115.52 115.23 115.33 8,589,760 -0.33(-0.29%)
Jan 07, 2021 115.66 115.74 115.56 115.67 7,947,007 -0.41(-0.35%)
Jan 06, 2021 116.19 116.19 115.85 116.08 10,292,294 -0.68(-0.58%)
Jan 05, 2021 116.92 116.94 116.64 116.76 5,130,515 -0.27(-0.23%)
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.