Skip to main content

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

97.11 UNCHANGED
Streaming Delayed Price Updated: 1:15 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 113.23 113.41 113.21 113.24 6,703,540 +0.18(+0.16%)
Jun 29, 2021 112.86 113.07 112.85 113.06 3,440,241 +0.06(+0.05%)
Jun 28, 2021 112.87 113.11 112.86 113.00 5,067,632 +0.35(+0.31%)
Jun 25, 2021 112.96 113.00 112.45 112.65 6,850,386 -0.23(-0.21%)
Jun 24, 2021 112.91 113.03 112.84 112.89 3,703,909 -0.02(-0.02%)
Jun 23, 2021 113.00 113.12 112.85 112.91 5,537,784 -0.22(-0.20%)
Jun 22, 2021 112.80 113.14 112.77 113.13 5,568,238 +0.21(+0.18%)
Jun 21, 2021 113.01 113.10 112.83 112.92 6,588,426 -0.36(-0.32%)
Jun 18, 2021 112.80 113.33 112.57 113.29 13,702,037 +0.64(+0.57%)
Jun 17, 2021 112.42 113.01 112.35 112.65 9,013,833 +0.40(+0.36%)
Jun 16, 2021 113.07 113.13 112.08 112.25 13,797,995 -0.76(-0.68%)
Jun 15, 2021 112.94 113.04 112.89 113.01 4,296,489 +0.01(+0.01%)
Jun 14, 2021 113.24 113.25 112.95 113.00 3,805,042 -0.35(-0.31%)
Jun 11, 2021 113.44 113.46 113.25 113.36 3,992,050 -0.17(-0.15%)
Jun 10, 2021 112.88 113.53 112.83 113.52 6,623,910 +0.40(+0.36%)
Jun 09, 2021 113.17 113.30 112.97 113.12 5,792,244 +0.35(+0.31%)
Jun 08, 2021 112.80 112.83 112.72 112.77 4,855,158 +0.32(+0.29%)
Jun 07, 2021 112.40 112.48 112.37 112.44 3,129,458 -0.09(-0.08%)
Jun 04, 2021 112.20 112.54 112.18 112.53 6,451,877 +0.62(+0.55%)
Jun 03, 2021 112.10 112.10 111.87 111.92 3,662,594 -0.28(-0.25%)
Jun 02, 2021 112.19 112.28 112.14 112.20 4,354,786 +0.13(+0.11%)
Jun 01, 2021 111.97 112.09 111.82 112.07 9,686,903 -0.02(-0.02%)
May 28, 2021 112.05 112.33 112.05 112.09 5,690,438 -0.01(-0.01%)
May 27, 2021 112.05 112.10 111.90 112.10 6,121,597 -0.20(-0.17%)
May 26, 2021 112.35 112.50 112.25 112.30 4,594,225 -0.13(-0.11%)
May 25, 2021 112.13 112.45 112.13 112.43 5,866,529 +0.41(+0.37%)
May 24, 2021 111.97 112.12 111.91 112.02 4,928,565 +0.11(+0.10%)
May 21, 2021 111.97 112.00 111.78 111.91 6,785,533 +0.04(+0.03%)
May 20, 2021 111.60 111.88 111.57 111.87 8,585,868 +0.46(+0.41%)
May 19, 2021 111.72 111.95 111.30 111.41 13,427,246 -0.33(-0.30%)
May 18, 2021 111.73 111.79 111.62 111.74 4,408,471 +0.00(+0.00%)
May 17, 2021 111.77 111.82 111.69 111.74 6,849,200 -0.11(-0.10%)
May 14, 2021 111.77 111.89 111.65 111.85 8,106,896 +0.25(+0.22%)
May 13, 2021 111.37 111.64 111.30 111.60 8,412,368 +0.37(+0.33%)
May 12, 2021 111.36 111.44 111.18 111.23 14,808,429 -0.54(-0.48%)
May 11, 2021 111.79 111.86 111.72 111.77 6,726,936 -0.19(-0.17%)
May 10, 2021 112.23 112.32 111.91 111.96 6,027,793 -0.22(-0.20%)
May 07, 2021 112.41 112.63 112.08 112.18 12,486,724 +0.04(+0.03%)
May 06, 2021 112.02 112.27 112.00 112.14 6,680,957 +0.05(+0.04%)
May 05, 2021 111.84 112.12 111.84 112.09 6,950,197 +0.14(+0.12%)
May 04, 2021 112.03 112.25 111.90 111.96 11,400,942 +0.15(+0.13%)
May 03, 2021 111.66 112.04 111.62 111.81 8,770,150 +0.19(+0.17%)
Apr 30, 2021 111.57 111.66 111.40 111.62 5,269,638 +0.10(+0.09%)
Apr 29, 2021 111.19 111.53 111.08 111.52 5,665,724 -0.20(-0.18%)
Apr 28, 2021 111.58 111.74 111.30 111.72 8,877,620 +0.15(+0.13%)
Apr 27, 2021 111.85 111.95 111.56 111.57 7,884,549 -0.44(-0.39%)
Apr 26, 2021 112.08 112.17 112.01 112.01 7,297,101 -0.12(-0.11%)
Apr 23, 2021 112.25 112.27 111.95 112.13 5,627,177 -0.15(-0.13%)
Apr 22, 2021 112.18 112.30 111.91 112.27 7,844,568 +0.09(+0.08%)
Apr 21, 2021 112.12 112.24 111.96 112.19 8,146,003 +0.06(+0.05%)
Apr 20, 2021 111.77 112.21 111.77 112.13 6,605,765 +0.33(+0.30%)
Apr 19, 2021 111.73 111.98 111.67 111.80 5,860,522 -0.12(-0.10%)
Apr 16, 2021 111.88 112.08 111.85 111.91 7,490,750 -0.30(-0.27%)
Apr 15, 2021 111.85 112.37 111.84 112.22 10,169,789 +0.71(+0.64%)
Apr 14, 2021 111.45 111.54 111.35 111.50 4,980,564 -0.14(-0.12%)
Apr 13, 2021 111.21 111.64 111.18 111.64 7,826,752 +0.46(+0.41%)
Apr 12, 2021 111.16 111.21 111.06 111.18 5,582,111 -0.07(-0.06%)
Apr 09, 2021 111.18 111.45 111.08 111.25 6,012,494 -0.29(-0.26%)
Apr 08, 2021 111.35 111.55 111.33 111.54 6,469,449 +0.38(+0.34%)
Apr 07, 2021 111.20 111.43 111.12 111.16 6,451,061 -0.07(-0.06%)
Apr 06, 2021 110.92 111.25 110.88 111.23 8,951,408 +0.54(+0.49%)
Apr 05, 2021 110.62 110.78 110.45 110.69 10,155,833 -0.31(-0.28%)
Apr 01, 2021 110.86 111.06 110.78 111.00 8,716,656 +0.49(+0.44%)
Mar 31, 2021 110.64 110.76 110.38 110.51 8,808,587 -0.16(-0.14%)
Mar 30, 2021 110.46 110.74 110.36 110.67 5,911,479 -0.10(-0.09%)
Mar 29, 2021 111.25 111.26 110.67 110.77 6,435,815 -0.38(-0.34%)
Mar 26, 2021 111.22 111.45 111.13 111.15 6,549,934 -0.37(-0.33%)
Mar 25, 2021 111.73 111.79 111.35 111.52 10,805,129 -0.15(-0.13%)
Mar 24, 2021 111.30 111.69 111.27 111.67 14,955,062 +0.15(+0.13%)
Mar 23, 2021 111.22 111.54 111.14 111.52 7,709,063 +0.55(+0.49%)
Mar 22, 2021 110.89 111.03 110.81 110.97 4,782,213 +0.36(+0.33%)
Mar 19, 2021 110.44 110.78 110.41 110.61 8,939,495 -0.07(-0.06%)
Mar 18, 2021 110.48 110.81 110.38 110.68 8,462,582 -0.69(-0.62%)
Mar 17, 2021 111.14 111.61 110.93 111.37 9,172,291 -0.19(-0.17%)
Mar 16, 2021 111.71 111.79 111.43 111.56 5,599,390 -0.02(-0.02%)
Mar 15, 2021 111.51 111.69 111.48 111.58 4,563,200 +0.14(+0.12%)
Mar 12, 2021 111.54 111.55 111.32 111.44 7,493,128 -0.81(-0.72%)
Mar 11, 2021 112.28 112.41 112.09 112.25 7,742,244 -0.04(-0.03%)
Mar 10, 2021 112.06 112.40 112.00 112.29 5,807,463 +0.23(+0.21%)
Mar 09, 2021 112.02 112.15 111.84 112.06 7,188,934 +0.53(+0.47%)
Mar 08, 2021 111.71 111.73 111.49 111.53 7,578,643 -0.44(-0.39%)
Mar 05, 2021 111.68 112.12 111.58 111.97 8,823,512 -0.16(-0.14%)
Mar 04, 2021 112.67 112.80 111.96 112.13 12,548,182 -0.56(-0.50%)
Mar 03, 2021 112.75 112.77 112.47 112.69 8,560,591 -0.61(-0.53%)
Mar 02, 2021 112.99 113.30 112.94 113.29 6,408,177 +0.20(+0.18%)
Mar 01, 2021 113.00 113.21 112.78 113.09 9,826,907 -0.13(-0.11%)
Feb 26, 2021 112.61 113.26 112.19 113.21 28,822,514 +1.01(+0.90%)
Feb 25, 2021 113.07 113.17 111.59 112.21 36,565,068 -1.52(-1.33%)
Feb 24, 2021 113.31 113.78 113.24 113.72 7,294,218 -0.16(-0.14%)
Feb 23, 2021 113.72 114.02 113.61 113.88 7,510,113 +0.09(+0.08%)
Feb 22, 2021 113.89 114.10 113.70 113.79 3,914,141 -0.19(-0.16%)
Feb 19, 2021 114.09 114.20 113.81 113.98 5,983,439 -0.46(-0.40%)
Feb 18, 2021 114.26 114.52 114.17 114.44 4,570,480 -0.01(-0.01%)
Feb 17, 2021 114.47 114.59 114.31 114.44 4,897,456 +0.08(+0.07%)
Feb 16, 2021 114.68 114.80 114.29 114.37 9,107,379 -0.83(-0.72%)
Feb 12, 2021 115.30 115.42 115.16 115.20 9,000,313 -0.38(-0.33%)
Feb 11, 2021 115.67 115.71 115.53 115.58 6,083,735 -0.09(-0.08%)
Feb 10, 2021 115.50 115.67 115.48 115.67 6,878,125 +0.29(+0.25%)
Feb 09, 2021 115.41 115.53 115.33 115.38 4,558,779 +0.09(+0.08%)
Feb 08, 2021 115.22 115.44 115.15 115.29 2,925,691 +0.05(+0.04%)
Feb 05, 2021 115.45 115.58 115.24 115.24 5,621,680 -0.24(-0.21%)
Feb 04, 2021 115.38 115.53 115.30 115.48 2,194,307 -0.04(-0.03%)
Feb 03, 2021 115.65 115.71 115.50 115.52 3,930,693 -0.28(-0.25%)
Feb 02, 2021 115.74 115.85 115.70 115.81 3,691,026 -0.29(-0.25%)
Feb 01, 2021 115.96 116.16 115.92 116.10 3,722,612 +0.14(+0.12%)
Jan 29, 2021 115.82 116.10 115.79 115.95 8,136,203 -0.21(-0.18%)
Jan 28, 2021 116.31 116.32 116.02 116.16 5,519,194 -0.30(-0.26%)
Jan 27, 2021 116.52 116.64 116.42 116.46 5,898,251 +0.14(+0.12%)
Jan 26, 2021 116.25 116.36 116.23 116.33 4,355,791 -0.04(-0.03%)
Jan 25, 2021 116.06 116.36 116.02 116.36 5,820,951 +0.47(+0.40%)
Jan 22, 2021 115.82 115.91 115.75 115.89 4,815,114 +0.18(+0.15%)
Jan 21, 2021 115.69 115.80 115.62 115.72 4,353,055 -0.17(-0.14%)
Jan 20, 2021 115.71 115.89 115.68 115.89 4,374,336 +0.05(+0.04%)
Jan 19, 2021 115.60 115.84 115.55 115.84 4,129,225 +0.07(+0.06%)
Jan 15, 2021 115.70 115.85 115.53 115.77 6,116,783 +0.31(+0.27%)
Jan 14, 2021 115.71 115.79 115.36 115.46 7,910,169 -0.26(-0.23%)
Jan 13, 2021 115.50 115.86 115.47 115.72 7,738,042 +0.40(+0.35%)
Jan 12, 2021 115.10 115.37 114.91 115.32 6,667,565 -0.02(-0.02%)
Jan 11, 2021 115.47 115.47 115.32 115.34 6,285,175 -0.23(-0.19%)
Jan 08, 2021 115.67 115.75 115.46 115.56 8,572,685 -0.33(-0.29%)
Jan 07, 2021 115.89 115.97 115.79 115.89 7,931,210 -0.41(-0.35%)
Jan 06, 2021 116.42 116.42 116.08 116.31 10,271,835 -0.68(-0.58%)
Jan 05, 2021 117.16 117.18 116.87 116.99 5,120,316 -0.27(-0.23%)
Jan 04, 2021 116.97 117.34 116.93 117.26 5,626,380 +0.03(+0.03%)
Dec 31, 2020 117.23 117.23 117.23 2,608,102 +0.08(+0.07%)
Dec 30, 2020 117.03 117.16 117.02 117.16 2,608,102 +0.08(+0.07%)
Dec 29, 2020 116.93 117.11 116.93 117.08 2,207,242 -0.02(-0.02%)
Dec 28, 2020 116.90 117.10 116.83 117.10 3,762,670 +0.01(+0.01%)
Dec 24, 2020 117.03 117.09 117.00 117.09 1,564,725 +0.17(+0.14%)
Dec 23, 2020 116.94 116.95 116.72 116.92 3,117,706 -0.24(-0.21%)
Dec 22, 2020 117.12 117.19 117.00 117.17 4,022,939 +0.20(+0.17%)
Dec 21, 2020 117.08 117.12 116.87 116.97 2,916,574 +0.08(+0.07%)
Dec 18, 2020 117.08 117.14 116.87 116.89 3,263,280 -0.10(-0.08%)
Dec 17, 2020 117.27 117.35 116.91 116.99 3,308,052 -0.09(-0.07%)
Dec 16, 2020 116.91 117.21 116.86 117.08 5,178,757 -0.10(-0.08%)
Dec 15, 2020 117.14 117.24 117.05 117.17 2,957,881 -0.12(-0.10%)
Dec 14, 2020 117.06 117.36 117.00 117.29 2,938,901 -0.07(-0.06%)
Dec 11, 2020 117.29 117.48 117.26 117.36 4,439,741 +0.23(+0.20%)
Dec 10, 2020 116.96 117.16 116.86 117.12 3,642,227 +0.26(+0.23%)
Dec 09, 2020 116.81 116.99 116.69 116.86 3,525,990 -0.17(-0.14%)
Dec 08, 2020 117.12 117.25 117.02 117.03 4,848,367 +0.12(+0.10%)
Dec 07, 2020 116.83 116.98 116.81 116.91 4,448,766 +0.36(+0.31%)
Dec 04, 2020 116.64 116.67 116.43 116.55 4,821,101 -0.46(-0.39%)
Dec 03, 2020 116.87 117.11 116.82 117.01 4,591,563 +0.31(+0.27%)
Dec 02, 2020 116.78 116.80 116.52 116.69 5,711,206 -0.20(-0.17%)
Dec 01, 2020 117.18 117.22 116.75 116.89 14,232,804 -0.62(-0.53%)
Nov 30, 2020 117.55 117.63 117.48 117.52 2,449,432 -0.08(-0.07%)
Nov 27, 2020 117.44 117.59 117.43 117.59 3,061,094 +0.35(+0.30%)
Nov 25, 2020 117.29 117.45 117.23 117.24 2,177,700 +0.04(+0.03%)
Nov 24, 2020 117.30 117.31 117.14 117.20 4,455,816 -0.19(-0.16%)
Nov 23, 2020 117.47 117.49 117.33 117.39 2,573,367 -0.23(-0.20%)
Nov 20, 2020 117.48 117.64 117.46 117.62 17,182,392 +0.20(+0.17%)
Nov 19, 2020 117.42 117.53 117.38 117.42 9,551,074 +0.13(+0.11%)
Nov 18, 2020 117.41 117.41 117.12 117.29 8,125,231 -0.04(-0.03%)
Nov 17, 2020 117.25 117.37 117.22 117.33 4,823,023 +0.30(+0.26%)
Nov 16, 2020 117.04 117.13 117.02 117.03 4,007,071 -0.09(-0.08%)
Nov 13, 2020 117.22 117.26 117.10 117.11 6,931,514 -0.16(-0.13%)
Nov 12, 2020 116.96 117.28 116.92 117.27 6,478,653 +0.66(+0.57%)
Nov 11, 2020 116.43 116.66 116.41 116.61 1,741,436 +0.19(+0.16%)
Nov 10, 2020 116.37 116.65 116.36 116.42 4,928,154 -0.33(-0.28%)
Nov 09, 2020 116.73 116.77 116.34 116.75 11,469,704 -0.87(-0.74%)
Nov 06, 2020 117.65 117.71 117.49 117.62 10,656,564 -0.40(-0.34%)
Nov 05, 2020 118.09 118.13 117.89 118.02 6,403,612 -0.02(-0.02%)
Nov 04, 2020 118.04 118.17 117.89 118.04 15,287,343 +0.99(+0.84%)
Nov 03, 2020 117.14 117.16 116.96 117.06 8,237,237 -0.26(-0.23%)
Nov 02, 2020 117.47 117.55 117.26 117.32 7,862,051 +0.20(+0.17%)
Oct 30, 2020 117.45 117.50 117.12 117.12 7,429,081 -0.38(-0.32%)
Oct 29, 2020 117.96 117.98 117.42 117.50 7,693,485 -0.50(-0.42%)
Oct 28, 2020 118.18 118.21 117.92 118.00 5,726,835 -0.01(-0.01%)
Oct 27, 2020 117.91 118.05 117.86 118.01 3,710,957 +0.26(+0.22%)
Oct 26, 2020 117.69 117.87 117.64 117.74 4,938,764 +0.31(+0.27%)
Oct 23, 2020 117.25 117.54 117.24 117.43 5,176,605 +0.17(+0.14%)
Oct 22, 2020 117.58 117.62 117.26 117.27 6,918,451 -0.41(-0.35%)
Oct 21, 2020 117.69 117.80 117.61 117.67 6,586,641 -0.16(-0.13%)
Oct 20, 2020 117.94 118.02 117.79 117.83 6,283,615 -0.25(-0.22%)
Oct 19, 2020 118.06 118.16 117.94 118.08 3,727,133 -0.20(-0.16%)
Oct 16, 2020 118.35 118.48 118.24 118.28 2,794,555 -0.07(-0.06%)
Oct 15, 2020 118.59 118.62 118.32 118.35 3,935,590 -0.13(-0.11%)
Oct 14, 2020 118.50 118.57 118.43 118.47 5,332,938 +0.04(+0.03%)
Oct 13, 2020 118.30 118.45 118.30 118.44 6,505,999 +0.26(+0.22%)
Oct 12, 2020 118.09 118.17 118.03 118.17 3,370,447 +0.13(+0.11%)
Oct 09, 2020 118.01 118.16 117.82 118.05 4,467,843 -0.06(-0.05%)
Oct 08, 2020 118.03 118.12 117.98 118.10 3,586,894 +0.21(+0.18%)
Oct 07, 2020 118.01 118.13 117.82 117.89 7,295,449 -0.34(-0.29%)
Oct 06, 2020 117.98 118.43 117.91 118.23 8,730,298 +0.27(+0.23%)
Oct 05, 2020 118.38 118.39 117.96 117.96 6,286,163 -0.75(-0.63%)
Oct 02, 2020 118.92 118.94 118.62 118.70 7,698,378 -0.12(-0.10%)
Oct 01, 2020 118.55 118.91 118.45 118.83 8,953,100 +0.07(+0.06%)
Sep 30, 2020 118.96 118.96 118.60 118.76 4,386,598 -0.32(-0.27%)
Sep 29, 2020 119.06 119.15 119.02 119.08 2,643,561 +0.09(+0.07%)
Sep 28, 2020 118.97 119.01 118.93 118.99 4,274,590 -0.02(-0.02%)
Sep 25, 2020 118.99 119.05 118.93 119.01 2,243,685 +0.10(+0.08%)
Sep 24, 2020 118.91 118.95 118.85 118.92 2,940,757 +0.06(+0.05%)
Sep 23, 2020 118.86 118.89 118.70 118.86 3,253,811 +0.00(+0.00%)
Sep 22, 2020 118.86 118.96 118.82 118.86 3,475,221 +0.00(+0.00%)
Sep 21, 2020 118.94 119.07 118.83 118.86 5,988,622 +0.21(+0.18%)
Sep 18, 2020 118.79 118.82 118.64 118.64 5,751,437 -0.10(-0.09%)
Sep 17, 2020 118.98 118.98 118.71 118.74 3,515,093 +0.03(+0.03%)
Sep 16, 2020 118.93 118.93 118.60 118.71 4,119,198 -0.07(-0.06%)
Sep 15, 2020 118.77 118.84 118.70 118.78 2,972,248 -0.06(-0.05%)
Sep 14, 2020 118.95 119.03 118.77 118.84 1,843,377 -0.11(-0.09%)
Sep 11, 2020 118.82 118.94 118.77 118.94 5,031,443 +0.19(+0.16%)
Sep 10, 2020 118.46 118.78 118.38 118.76 3,245,795 +0.15(+0.12%)
Sep 09, 2020 118.70 118.77 118.49 118.61 4,066,452 -0.06(-0.05%)
Sep 08, 2020 118.68 118.86 118.64 118.67 3,531,557 +0.25(+0.21%)
Sep 04, 2020 118.77 118.86 118.33 118.42 7,706,468 -0.66(-0.56%)
Sep 03, 2020 119.01 119.31 118.95 119.08 5,898,721 +0.16(+0.13%)
Sep 02, 2020 118.66 118.97 118.64 118.92 3,091,081 +0.17(+0.14%)
Sep 01, 2020 118.35 118.76 118.25 118.76 4,742,298 +0.39(+0.33%)
Aug 31, 2020 118.26 118.56 118.24 118.37 3,360,080 +0.13(+0.11%)
Aug 28, 2020 118.27 118.39 118.13 118.24 2,337,595 +0.19(+0.17%)
Aug 27, 2020 118.72 118.72 118.05 118.05 4,796,851 -0.42(-0.35%)
Aug 26, 2020 118.40 118.53 118.24 118.47 3,425,920 -0.04(-0.03%)
Aug 25, 2020 118.42 118.58 118.25 118.51 3,657,288 -0.29(-0.25%)
Aug 24, 2020 118.94 119.05 118.78 118.80 2,027,235 -0.17(-0.14%)
Aug 21, 2020 118.95 118.99 118.77 118.97 2,159,391 +0.09(+0.07%)
Aug 20, 2020 118.90 118.93 118.79 118.88 2,956,722 +0.34(+0.29%)
Aug 19, 2020 118.75 118.82 118.51 118.54 4,612,965 -0.16(-0.13%)
Aug 18, 2020 118.61 118.77 118.54 118.69 1,902,819 +0.20(+0.17%)
Aug 17, 2020 118.55 118.68 118.46 118.49 3,446,801 +0.19(+0.16%)
Aug 14, 2020 118.34 118.45 118.28 118.29 2,795,013 +0.06(+0.05%)
Aug 13, 2020 118.46 118.56 118.12 118.23 5,900,821 -0.24(-0.21%)
Aug 12, 2020 118.51 118.61 118.33 118.48 5,684,967 -0.35(-0.29%)
Aug 11, 2020 118.81 118.89 118.55 118.83 7,356,599 -0.41(-0.34%)
Aug 10, 2020 119.53 119.55 119.24 119.24 2,047,846 -0.13(-0.11%)
Aug 07, 2020 119.66 119.72 119.33 119.36 2,425,979 -0.25(-0.21%)
Aug 06, 2020 119.72 119.88 119.56 119.62 2,347,190 +0.14(+0.11%)
Aug 05, 2020 119.58 119.61 119.44 119.48 2,487,964 -0.40(-0.33%)
Aug 04, 2020 119.66 119.91 119.62 119.88 3,943,884 +0.41(+0.34%)
Aug 03, 2020 119.35 119.48 119.30 119.47 6,770,836 -0.06(-0.05%)
Jul 31, 2020 119.37 119.62 119.32 119.53 4,149,702 +0.04(+0.03%)
Jul 30, 2020 119.48 119.51 119.40 119.49 29,106,958 +0.16(+0.13%)
Jul 29, 2020 119.19 119.33 119.05 119.33 1,925,472 +0.15(+0.13%)
Jul 28, 2020 119.04 119.21 119.00 119.18 1,921,480 +0.28(+0.24%)
Jul 27, 2020 119.18 119.20 118.87 118.90 2,030,628 -0.18(-0.16%)
Jul 24, 2020 119.04 119.17 119.02 119.08 3,488,392 -0.06(-0.05%)
Jul 23, 2020 119.17 119.19 119.03 119.14 2,061,417 +0.12(+0.10%)
Jul 22, 2020 119.13 119.13 118.98 119.02 2,498,032 +0.04(+0.03%)
Jul 21, 2020 118.91 119.02 118.87 118.98 3,316,694 +0.13(+0.11%)
Jul 20, 2020 118.95 118.97 118.77 118.86 2,769,668 +0.08(+0.07%)
Jul 17, 2020 118.87 118.90 118.72 118.78 2,471,000 -0.03(-0.03%)
Jul 16, 2020 118.91 119.00 118.81 118.81 1,959,289 +0.09(+0.07%)
Jul 15, 2020 118.59 118.84 118.57 118.72 2,142,425 -0.04(-0.03%)
Jul 14, 2020 118.93 118.97 118.74 118.76 1,768,946 -0.01(-0.01%)
Jul 13, 2020 118.47 118.79 118.44 118.77 2,107,217 +0.13(+0.11%)
Jul 10, 2020 119.00 119.03 118.61 118.64 1,991,943 -0.25(-0.21%)
Jul 09, 2020 118.53 118.98 118.52 118.90 2,845,138 +0.49(+0.41%)
Jul 08, 2020 118.48 118.62 118.37 118.41 2,154,074 -0.21(-0.18%)
Jul 07, 2020 118.39 118.69 118.33 118.62 3,000,340 +0.32(+0.27%)
Jul 06, 2020 118.18 118.32 118.06 118.30 2,899,100 -0.17(-0.15%)
Jul 02, 2020 118.21 118.50 118.12 118.48 3,137,652 +0.15(+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.