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 (%)
Sep 29, 2023 89.14 89.23 88.65 88.79 13,913,631 +0.02(+0.02%)
Sep 28, 2023 88.33 88.79 88.08 88.77 12,022,064 +0.24(+0.27%)
Sep 27, 2023 89.16 89.20 88.29 88.53 10,920,588 -0.40(-0.45%)
Sep 26, 2023 89.12 89.18 88.82 88.93 8,542,934 -0.03(-0.03%)
Sep 25, 2023 89.04 89.05 88.92 88.96 12,080,918 -0.66(-0.74%)
Sep 22, 2023 89.35 89.69 89.28 89.61 8,910,201 +0.35(+0.39%)
Sep 21, 2023 89.31 89.40 89.21 89.27 8,982,095 -0.67(-0.74%)
Sep 20, 2023 90.25 90.39 89.91 89.93 11,091,283 -0.07(-0.08%)
Sep 19, 2023 90.13 90.29 89.96 90.00 7,774,664 -0.33(-0.36%)
Sep 18, 2023 90.13 90.39 90.13 90.33 4,767,993 +0.09(+0.10%)
Sep 15, 2023 90.37 90.43 90.18 90.24 9,663,215 -0.28(-0.31%)
Sep 14, 2023 90.80 90.87 90.47 90.53 6,623,502 -0.20(-0.22%)
Sep 13, 2023 90.48 90.86 90.46 90.73 6,885,920 +0.11(+0.12%)
Sep 12, 2023 90.53 90.64 90.42 90.62 5,156,089 +0.13(+0.14%)
Sep 11, 2023 90.46 90.58 90.39 90.50 4,457,973 -0.16(-0.17%)
Sep 08, 2023 90.86 90.99 90.61 90.65 4,795,079 +0.02(+0.02%)
Sep 07, 2023 90.54 90.67 90.44 90.63 7,362,569 +0.31(+0.34%)
Sep 06, 2023 90.71 90.72 90.27 90.32 7,575,648 -0.23(-0.26%)
Sep 05, 2023 90.85 90.86 90.52 90.55 5,150,904 -0.55(-0.61%)
Sep 01, 2023 91.68 91.69 90.99 91.11 7,990,873 -0.56(-0.61%)
Aug 31, 2023 91.59 91.80 91.50 91.67 6,378,009 +0.18(+0.20%)
Aug 30, 2023 91.61 91.66 91.43 91.48 6,563,591 -0.01(-0.01%)
Aug 29, 2023 90.63 91.53 90.61 91.49 7,305,607 +0.65(+0.71%)
Aug 28, 2023 90.81 90.87 90.61 90.85 3,414,507 +0.25(+0.28%)
Aug 25, 2023 90.50 90.83 90.26 90.59 8,165,638 -0.03(-0.03%)
Aug 24, 2023 90.68 90.94 90.60 90.62 5,931,833 -0.34(-0.37%)
Aug 23, 2023 90.54 90.96 90.50 90.96 8,842,692 +0.98(+1.09%)
Aug 22, 2023 89.87 90.08 89.78 89.99 6,547,340 +0.04(+0.04%)
Aug 21, 2023 90.08 90.12 89.84 89.95 11,235,194 -0.56(-0.62%)
Aug 18, 2023 90.40 90.71 90.35 90.51 7,767,169 +0.27(+0.30%)
Aug 17, 2023 90.31 90.38 89.99 90.24 10,203,968 -0.12(-0.13%)
Aug 16, 2023 90.68 90.89 90.29 90.35 7,445,260 -0.35(-0.38%)
Aug 15, 2023 90.78 91.06 90.65 90.70 9,930,695 -0.17(-0.19%)
Aug 14, 2023 90.87 91.14 90.68 90.87 6,431,000 -0.15(-0.16%)
Aug 11, 2023 91.13 91.44 90.98 91.02 6,117,165 -0.48(-0.53%)
Aug 10, 2023 92.21 92.38 91.49 91.50 8,751,268 -0.71(-0.77%)
Aug 09, 2023 92.15 92.36 92.11 92.21 5,499,058 +0.06(+0.06%)
Aug 08, 2023 92.16 92.38 92.04 92.15 5,586,009 +0.46(+0.51%)
Aug 07, 2023 91.79 91.84 91.58 91.69 4,144,350 -0.22(-0.24%)
Aug 04, 2023 91.28 91.99 91.28 91.91 10,538,763 +0.97(+1.06%)
Aug 03, 2023 91.00 91.13 90.86 90.94 11,436,013 -0.68(-0.74%)
Aug 02, 2023 91.53 91.65 91.24 91.62 8,282,860 -0.18(-0.20%)
Aug 01, 2023 91.90 92.04 91.65 91.80 7,978,092 -0.54(-0.58%)
Jul 31, 2023 92.19 92.50 92.18 92.34 6,581,146 +0.12(+0.13%)
Jul 28, 2023 92.14 92.34 92.05 92.23 6,007,388 +0.30(+0.33%)
Jul 27, 2023 92.58 92.69 91.80 91.93 8,836,416 -1.01(-1.09%)
Jul 26, 2023 92.83 92.99 92.56 92.94 5,059,691 +0.32(+0.34%)
Jul 25, 2023 92.43 92.68 92.42 92.62 4,229,601 -0.17(-0.19%)
Jul 24, 2023 93.18 93.28 92.76 92.80 7,725,321 -0.22(-0.24%)
Jul 21, 2023 93.14 93.23 92.99 93.02 4,727,951 +0.08(+0.08%)
Jul 20, 2023 93.20 93.24 92.78 92.94 9,835,737 -0.74(-0.79%)
Jul 19, 2023 93.53 93.74 93.36 93.68 5,245,436 +0.32(+0.34%)
Jul 18, 2023 93.56 93.67 93.31 93.36 3,759,889 +0.11(+0.11%)
Jul 17, 2023 93.17 93.34 93.06 93.26 3,299,452 +0.15(+0.17%)
Jul 14, 2023 93.36 93.48 93.07 93.10 7,766,678 -0.46(-0.49%)
Jul 13, 2023 93.24 93.63 93.15 93.57 10,101,177 +0.77(+0.83%)
Jul 12, 2023 92.51 92.92 92.37 92.80 8,558,774 +0.90(+0.98%)
Jul 11, 2023 91.88 92.03 91.75 91.90 6,560,005 +0.19(+0.21%)
Jul 10, 2023 91.38 91.84 91.38 91.71 6,866,020 +0.47(+0.52%)
Jul 07, 2023 91.21 91.58 91.19 91.23 6,819,631 -0.12(-0.13%)
Jul 06, 2023 91.40 91.49 91.01 91.35 9,626,839 -0.75(-0.82%)
Jul 05, 2023 92.55 92.59 91.99 92.10 10,560,949 -0.44(-0.48%)
Jul 03, 2023 92.90 93.19 92.55 92.55 4,859,589 -0.40(-0.43%)
Jun 30, 2023 92.78 93.00 92.66 92.95 7,795,474 +0.20(+0.22%)
Jun 29, 2023 92.85 92.93 92.58 92.75 8,593,581 -0.96(-1.03%)
Jun 28, 2023 93.47 93.75 93.28 93.71 5,463,899 +0.38(+0.40%)
Jun 27, 2023 93.64 93.81 93.21 93.33 4,939,174 -0.33(-0.35%)
Jun 26, 2023 93.67 93.74 93.49 93.66 3,094,134 +0.23(+0.25%)
Jun 23, 2023 93.78 93.81 93.31 93.43 4,273,702 +0.38(+0.41%)
Jun 22, 2023 93.29 93.45 92.97 93.04 4,263,310 -0.53(-0.57%)
Jun 21, 2023 93.24 93.65 93.09 93.57 5,320,791 +0.09(+0.09%)
Jun 20, 2023 93.38 93.71 93.38 93.49 5,692,516 +0.28(+0.30%)
Jun 16, 2023 93.15 93.38 92.94 93.21 6,794,946 -0.40(-0.43%)
Jun 15, 2023 93.44 93.68 93.31 93.61 6,193,441 +0.72(+0.78%)
Jun 14, 2023 93.04 93.17 92.54 92.89 8,007,077 +0.12(+0.13%)
Jun 13, 2023 93.57 93.64 92.62 92.77 9,533,934 -0.66(-0.71%)
Jun 12, 2023 93.42 93.44 93.02 93.43 5,468,379 +0.15(+0.17%)
Jun 09, 2023 93.29 93.41 93.11 93.28 6,674,176 -0.34(-0.36%)
Jun 08, 2023 93.15 93.63 93.11 93.61 6,071,421 +0.63(+0.67%)
Jun 07, 2023 93.54 93.64 92.89 92.99 8,549,838 -0.68(-0.73%)
Jun 06, 2023 93.65 93.69 93.39 93.67 4,142,975 +0.06(+0.06%)
Jun 05, 2023 93.26 93.87 93.16 93.61 6,488,325 -0.03(-0.03%)
Jun 02, 2023 94.23 94.26 93.56 93.64 7,883,476 -0.75(-0.80%)
Jun 01, 2023 94.40 94.66 94.27 94.39 18,875,086 +0.26(+0.28%)
May 31, 2023 93.83 94.27 93.70 94.13 11,269,552 +0.36(+0.38%)
May 30, 2023 93.32 93.77 93.25 93.77 8,212,423 +0.73(+0.78%)
May 26, 2023 92.73 93.05 92.53 93.05 7,718,239 +0.17(+0.19%)
May 25, 2023 93.29 93.36 92.80 92.87 12,134,026 -0.59(-0.63%)
May 24, 2023 93.80 93.85 93.41 93.46 7,725,107 -0.24(-0.26%)
May 23, 2023 93.41 93.81 93.33 93.70 8,609,321 +0.15(+0.16%)
May 22, 2023 93.74 93.97 93.50 93.54 7,328,392 -0.17(-0.18%)
May 19, 2023 93.74 94.17 93.55 93.72 13,463,082 -0.36(-0.38%)
May 18, 2023 94.31 94.32 94.03 94.07 9,843,393 -0.59(-0.62%)
May 17, 2023 95.02 95.05 94.54 94.66 5,775,067 -0.31(-0.32%)
May 16, 2023 94.90 95.03 94.70 94.97 7,494,584 -0.31(-0.32%)
May 15, 2023 95.21 95.27 95.15 95.27 4,645,247 -0.21(-0.22%)
May 12, 2023 95.98 96.06 95.45 95.48 5,320,554 -0.58(-0.60%)
May 11, 2023 96.27 96.39 95.95 96.06 6,229,306 +0.36(+0.37%)
May 10, 2023 95.43 95.78 95.42 95.70 10,345,401 +0.71(+0.75%)
May 09, 2023 95.10 95.19 95.05 94.99 7,622,754 -0.12(-0.12%)
May 08, 2023 95.10 95.31 95.06 95.11 7,315,708 -0.59(-0.61%)
May 05, 2023 95.66 95.73 95.45 95.69 11,724,277 -0.52(-0.54%)
May 04, 2023 95.97 96.76 95.95 96.21 12,515,621 -0.02(-0.02%)
May 03, 2023 95.87 96.26 95.70 96.23 9,932,896 +0.62(+0.65%)
May 02, 2023 94.71 95.64 94.65 95.61 8,897,273 +1.23(+1.30%)
May 01, 2023 95.14 95.20 94.25 94.38 18,170,332 -1.12(-1.18%)
Apr 28, 2023 95.37 95.51 95.16 95.50 9,525,603 +0.71(+0.75%)
Apr 27, 2023 95.02 95.07 94.69 94.79 5,289,908 -0.62(-0.65%)
Apr 26, 2023 95.77 95.89 95.27 95.42 6,164,218 -0.37(-0.39%)
Apr 25, 2023 95.39 95.83 95.37 95.79 13,655,524 +0.94(+0.99%)
Apr 24, 2023 94.65 94.87 94.58 94.85 5,371,382 +0.46(+0.49%)
Apr 21, 2023 94.82 94.90 94.32 94.39 6,211,407 -0.23(-0.24%)
Apr 20, 2023 94.59 94.70 94.50 94.62 4,811,899 +0.55(+0.58%)
Apr 19, 2023 94.06 94.14 93.83 94.08 4,853,937 -0.20(-0.21%)
Apr 18, 2023 94.15 94.49 94.13 94.28 5,285,405 +0.15(+0.16%)
Apr 17, 2023 94.36 94.42 94.10 94.12 5,932,421 -0.60(-0.64%)
Apr 14, 2023 94.88 94.90 94.60 94.73 5,188,428 -0.47(-0.49%)
Apr 13, 2023 95.67 95.82 95.12 95.20 41,622,156 -0.32(-0.33%)
Apr 12, 2023 95.68 95.71 95.08 95.51 6,116,381 +0.28(+0.29%)
Apr 11, 2023 95.35 95.36 95.02 95.24 5,700,586 -0.04(-0.04%)
Apr 10, 2023 95.47 95.53 95.16 95.27 6,292,306 -0.95(-0.99%)
Apr 06, 2023 96.23 96.45 96.20 96.22 4,453,428 +0.03(+0.03%)
Apr 05, 2023 96.15 96.49 96.05 96.19 6,533,965 +0.40(+0.42%)
Apr 04, 2023 94.78 95.90 94.76 95.79 7,062,509 +0.61(+0.64%)
Apr 03, 2023 94.62 95.34 94.55 95.18 7,546,439 +0.45(+0.47%)
Mar 31, 2023 94.37 94.79 94.22 94.73 6,623,284 +0.52(+0.55%)
Mar 30, 2023 93.99 94.30 93.96 94.22 4,350,143 +0.14(+0.15%)
Mar 29, 2023 93.88 94.25 93.84 94.07 14,025,704 -0.16(-0.17%)
Mar 28, 2023 94.09 94.37 94.01 94.23 14,073,891 -0.06(-0.06%)
Mar 27, 2023 94.56 94.75 94.26 94.29 8,668,122 -1.18(-1.23%)
Mar 24, 2023 95.99 96.13 95.34 95.47 12,698,165 +0.03(+0.03%)
Mar 23, 2023 94.74 95.52 94.60 95.44 7,448,594 +0.54(+0.57%)
Mar 22, 2023 93.50 94.97 93.42 94.89 11,201,056 +1.23(+1.32%)
Mar 21, 2023 93.83 94.10 93.53 93.66 10,308,002 -0.82(-0.87%)
Mar 20, 2023 95.02 95.03 94.26 94.48 8,352,222 -0.38(-0.40%)
Mar 17, 2023 94.48 95.21 94.40 94.87 12,863,348 +1.11(+1.18%)
Mar 16, 2023 95.12 95.34 93.64 93.76 14,903,035 -0.85(-0.90%)
Mar 15, 2023 94.86 95.36 94.16 94.61 26,468,692 +1.35(+1.44%)
Mar 14, 2023 93.75 93.83 93.07 93.26 60,355,568 -0.89(-0.94%)
Mar 13, 2023 94.57 95.01 93.80 94.15 25,040,048 +1.13(+1.21%)
Mar 10, 2023 92.52 93.10 92.39 93.02 11,552,760 +1.68(+1.84%)
Mar 09, 2023 90.93 91.48 90.87 91.34 13,077,827 +0.56(+0.62%)
Mar 08, 2023 91.16 91.33 90.66 90.78 5,402,671 -0.03(-0.03%)
Mar 07, 2023 90.96 91.07 90.58 90.80 5,287,368 +0.01(+0.01%)
Mar 06, 2023 91.17 91.20 90.73 90.79 3,940,881 -0.16(-0.18%)
Mar 03, 2023 90.71 90.96 90.44 90.96 5,960,915 +0.73(+0.80%)
Mar 02, 2023 90.12 90.31 90.04 90.23 13,552,866 -0.37(-0.41%)
Mar 01, 2023 90.93 91.08 90.56 90.60 8,713,661 -0.73(-0.80%)
Feb 28, 2023 90.91 91.36 90.79 91.33 4,917,280 +0.14(+0.16%)
Feb 27, 2023 91.24 91.33 91.04 91.19 3,872,207 +0.28(+0.30%)
Feb 24, 2023 90.88 91.04 90.71 90.91 11,278,554 -0.55(-0.60%)
Feb 23, 2023 91.14 91.56 91.09 91.47 7,401,945 +0.35(+0.39%)
Feb 22, 2023 91.22 91.38 91.07 91.11 31,597,130 +0.16(+0.18%)
Feb 21, 2023 91.32 91.40 90.93 90.95 11,933,314 -1.00(-1.09%)
Feb 17, 2023 91.50 91.98 91.47 91.95 4,760,589 +0.26(+0.28%)
Feb 16, 2023 91.78 91.97 91.61 91.70 32,238,494 -0.31(-0.33%)
Feb 15, 2023 92.12 92.32 91.88 92.00 5,205,308 -0.28(-0.30%)
Feb 14, 2023 92.41 92.63 92.03 92.28 7,479,326 -0.42(-0.45%)
Feb 13, 2023 92.49 92.74 92.47 92.70 18,098,732 +0.22(+0.24%)
Feb 10, 2023 92.85 92.88 92.41 92.48 5,546,469 -0.45(-0.48%)
Feb 09, 2023 93.58 93.60 92.82 92.93 7,776,877 -0.42(-0.45%)
Feb 08, 2023 93.10 93.36 92.90 93.35 6,435,095 +0.34(+0.37%)
Feb 07, 2023 93.14 93.59 92.95 93.00 5,952,774 -0.23(-0.25%)
Feb 06, 2023 93.37 93.51 93.18 93.23 5,767,029 -0.81(-0.86%)
Feb 03, 2023 94.24 94.42 93.92 94.04 5,522,294 -1.02(-1.07%)
Feb 02, 2023 95.40 95.57 95.04 95.06 6,105,221 -0.04(-0.04%)
Feb 01, 2023 94.61 95.16 94.26 95.10 21,148,506 +0.68(+0.72%)
Jan 31, 2023 94.37 94.46 93.97 94.42 5,102,748 +0.48(+0.51%)
Jan 30, 2023 93.97 94.17 93.90 93.95 2,715,684 -0.30(-0.31%)
Jan 27, 2023 94.03 95.06 94.00 94.24 6,641,178 -0.14(-0.15%)
Jan 26, 2023 94.55 94.72 94.25 94.38 3,021,185 -0.34(-0.36%)
Jan 25, 2023 94.69 94.92 94.42 94.73 3,072,103 +0.10(+0.11%)
Jan 24, 2023 94.20 94.64 93.89 94.62 3,719,850 +0.54(+0.58%)
Jan 23, 2023 94.07 94.35 94.04 94.08 4,554,782 -0.30(-0.32%)
Jan 20, 2023 94.53 94.65 94.28 94.38 9,270,124 -0.63(-0.66%)
Jan 19, 2023 95.00 95.15 94.82 95.01 4,485,638 -0.18(-0.19%)
Jan 18, 2023 95.05 95.23 94.75 95.19 8,328,337 +1.28(+1.36%)
Jan 17, 2023 93.90 94.25 93.88 93.92 3,897,058 -0.30(-0.31%)
Jan 13, 2023 94.47 94.70 94.09 94.21 5,856,385 -0.50(-0.53%)
Jan 12, 2023 94.18 94.72 93.73 94.72 6,060,533 +0.84(+0.89%)
Jan 11, 2023 93.56 93.90 93.50 93.88 7,479,390 +0.60(+0.64%)
Jan 10, 2023 93.48 93.58 93.10 93.28 4,231,166 -0.59(-0.63%)
Jan 09, 2023 93.52 94.04 93.46 93.87 5,239,952 +0.24(+0.25%)
Jan 06, 2023 92.48 93.68 92.39 93.63 7,153,090 +1.19(+1.29%)
Jan 05, 2023 92.03 92.53 91.91 92.44 3,339,058 -0.13(-0.14%)
Jan 04, 2023 92.64 92.72 92.31 92.58 8,195,673 +0.70(+0.77%)
Jan 03, 2023 92.23 92.31 91.69 91.87 7,153,650 +0.71(+0.78%)
Dec 30, 2022 91.23 91.62 91.00 91.16 5,299,562 -0.38(-0.42%)
Dec 29, 2022 91.34 91.62 91.29 91.54 4,225,744 +0.45(+0.49%)
Dec 28, 2022 91.44 91.52 91.07 91.09 3,321,632 -0.22(-0.24%)
Dec 27, 2022 91.58 91.76 91.27 91.31 5,023,253 -0.77(-0.84%)
Dec 23, 2022 92.06 92.27 92.02 92.08 3,325,429 -0.42(-0.45%)
Dec 22, 2022 92.55 92.77 92.45 92.50 2,251,813 -0.03(-0.03%)
Dec 21, 2022 92.79 92.83 92.40 92.53 4,630,151 +0.11(+0.12%)
Dec 20, 2022 92.39 92.61 92.31 92.41 4,412,786 -0.68(-0.73%)
Dec 19, 2022 93.32 93.33 93.01 93.09 4,151,441 -0.76(-0.81%)
Dec 16, 2022 93.43 94.02 93.34 93.85 4,657,648 -0.24(-0.25%)
Dec 15, 2022 94.04 94.23 93.79 94.09 4,564,504 +0.18(+0.19%)
Dec 14, 2022 93.71 94.03 93.28 93.91 6,877,883 +0.26(+0.27%)
Dec 13, 2022 94.17 94.29 93.56 93.65 8,271,112 +0.84(+0.90%)
Dec 12, 2022 93.37 93.46 92.69 92.81 5,466,102 -0.13(-0.14%)
Dec 09, 2022 93.36 93.44 92.95 92.95 4,572,280 -0.69(-0.74%)
Dec 08, 2022 93.68 93.92 93.52 93.64 5,606,468 -0.53(-0.56%)
Dec 07, 2022 93.73 94.28 93.70 94.17 5,670,343 +0.82(+0.88%)
Dec 06, 2022 93.02 93.48 92.94 93.35 6,076,015 +0.57(+0.61%)
Dec 05, 2022 93.17 93.21 92.74 92.78 6,627,952 -0.95(-1.01%)
Dec 02, 2022 93.01 93.74 92.72 93.73 6,088,985 +0.19(+0.20%)
Dec 01, 2022 92.71 93.56 92.68 93.54 18,559,238 +1.01(+1.09%)
Nov 30, 2022 91.55 92.53 91.39 92.53 7,518,066 +0.82(+0.90%)
Nov 29, 2022 91.73 92.03 91.68 91.71 3,540,684 -0.39(-0.42%)
Nov 28, 2022 92.16 92.29 91.97 92.10 4,449,781 +0.04(+0.04%)
Nov 25, 2022 91.83 92.07 91.81 92.06 1,419,219 -0.03(-0.03%)
Nov 23, 2022 91.72 92.13 91.62 92.09 5,523,812 +0.49(+0.54%)
Nov 22, 2022 91.46 91.69 91.36 91.60 5,835,604 +0.52(+0.57%)
Nov 21, 2022 91.52 91.58 91.05 91.07 4,723,332 -0.06(-0.06%)
Nov 18, 2022 91.45 91.57 91.11 91.13 3,272,251 -0.32(-0.35%)
Nov 17, 2022 91.51 91.60 91.25 91.45 6,315,972 -0.63(-0.68%)
Nov 16, 2022 91.83 92.17 91.61 92.08 6,476,895 +0.67(+0.74%)
Nov 15, 2022 91.18 91.47 90.95 91.41 7,214,096 +0.67(+0.74%)
Nov 14, 2022 90.86 90.86 90.56 90.73 4,537,903 -0.22(-0.24%)
Nov 11, 2022 90.72 91.06 90.68 90.95 2,996,057 -0.19(-0.21%)
Nov 10, 2022 90.47 91.18 90.47 91.14 10,135,332 +2.00(+2.24%)
Nov 09, 2022 88.74 89.20 88.68 89.14 3,860,148 +0.30(+0.34%)
Nov 08, 2022 88.50 89.00 88.47 88.84 4,935,911 +0.59(+0.67%)
Nov 07, 2022 88.68 88.72 88.23 88.25 4,524,704 -0.31(-0.35%)
Nov 04, 2022 88.77 89.06 88.54 88.56 5,576,986 -0.19(-0.21%)
Nov 03, 2022 88.34 88.92 88.33 88.75 8,864,642 -0.39(-0.44%)
Nov 02, 2022 89.41 89.94 88.91 89.14 7,998,794 -0.15(-0.17%)
Nov 01, 2022 90.02 90.05 89.14 89.29 6,399,369 -0.02(-0.02%)
Oct 31, 2022 89.33 89.45 88.93 89.31 4,848,957 -0.41(-0.45%)
Oct 28, 2022 89.60 90.05 89.46 89.71 5,983,246 -0.46(-0.51%)
Oct 27, 2022 89.83 90.31 89.55 90.18 7,651,346 +0.63(+0.71%)
Oct 26, 2022 89.31 89.70 89.30 89.54 7,075,084 +0.45(+0.51%)
Oct 25, 2022 88.96 89.34 88.88 89.09 6,661,376 +1.10(+1.25%)
Oct 24, 2022 88.08 88.38 87.68 87.99 6,565,648 -0.11(-0.13%)
Oct 21, 2022 87.60 88.28 87.48 88.11 7,958,810 +0.20(+0.23%)
Oct 20, 2022 88.36 88.59 87.84 87.91 6,066,254 -0.66(-0.75%)
Oct 19, 2022 88.81 88.99 88.50 88.57 6,090,963 -0.94(-1.05%)
Oct 18, 2022 89.52 89.68 88.99 89.51 4,235,612 +0.23(+0.25%)
Oct 17, 2022 89.83 89.97 89.23 89.28 3,398,978 +0.09(+0.11%)
Oct 14, 2022 90.17 90.18 89.14 89.18 6,223,546 -0.50(-0.56%)
Oct 13, 2022 88.90 90.09 88.89 89.69 6,575,480 -0.38(-0.42%)
Oct 12, 2022 89.65 90.18 89.59 90.06 6,181,581 +0.29(+0.33%)
Oct 11, 2022 89.85 90.27 89.53 89.77 5,812,582 +0.23(+0.25%)
Oct 10, 2022 89.94 90.00 89.22 89.54 4,047,847 -0.53(-0.59%)
Oct 07, 2022 90.05 90.37 89.93 90.07 5,375,853 -0.44(-0.49%)
Oct 06, 2022 90.87 90.99 90.40 90.52 12,029,071 -0.50(-0.55%)
Oct 05, 2022 91.34 91.37 90.79 91.02 9,095,205 -0.87(-0.95%)
Oct 04, 2022 92.07 92.42 91.72 91.89 7,782,039 +0.19(+0.21%)
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.