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 (%)
Dec 31, 2021 107.59 107.73 107.44 107.44 8,118,211 -0.12(-0.11%)
Dec 30, 2021 107.42 107.57 107.24 107.56 11,019,996 +0.36(+0.33%)
Dec 29, 2021 107.41 107.50 107.13 107.21 12,715,846 -0.55(-0.51%)
Dec 28, 2021 107.95 107.98 107.70 107.76 8,899,610 -0.02(-0.02%)
Dec 27, 2021 107.70 107.83 107.67 107.78 3,716,141 +0.04(+0.03%)
Dec 23, 2021 107.89 107.90 107.61 107.74 7,717,053 -0.22(-0.21%)
Dec 22, 2021 108.03 108.04 107.75 107.96 5,926,265 +0.10(+0.10%)
Dec 21, 2021 107.90 107.94 107.66 107.86 8,212,710 -0.43(-0.40%)
Dec 20, 2021 108.56 108.70 108.26 108.29 14,741,218 -0.09(-0.09%)
Dec 17, 2021 108.49 108.69 108.32 108.38 8,491,313 +0.24(+0.22%)
Dec 16, 2021 107.98 108.28 107.96 108.14 9,724,312 +0.31(+0.29%)
Dec 15, 2021 107.72 108.02 107.60 107.83 9,029,363 -0.16(-0.15%)
Dec 14, 2021 107.95 108.09 107.74 107.98 5,086,517 -0.19(-0.17%)
Dec 13, 2021 107.93 108.26 107.91 108.17 6,114,146 +0.51(+0.48%)
Dec 10, 2021 107.75 107.95 107.60 107.66 5,411,988 +0.07(+0.07%)
Dec 09, 2021 107.57 107.75 107.43 107.58 9,854,654 +0.27(+0.25%)
Dec 08, 2021 107.50 107.53 107.17 107.31 11,920,675 -0.34(-0.32%)
Dec 07, 2021 107.77 107.99 107.58 107.66 8,226,264 -0.41(-0.38%)
Dec 06, 2021 108.45 108.54 107.95 108.07 10,567,406 -0.54(-0.50%)
Dec 03, 2021 107.80 108.86 107.70 108.61 21,203,076 +0.63(+0.59%)
Dec 02, 2021 108.18 108.23 107.72 107.98 12,265,316 -0.11(-0.10%)
Dec 01, 2021 107.62 108.21 107.49 108.09 26,774,752 +0.08(+0.08%)
Nov 30, 2021 108.02 108.33 108.01 108.01 20,818,028 +0.64(+0.60%)
Nov 29, 2021 106.97 107.44 106.94 107.36 14,911,917 -0.24(-0.23%)
Nov 26, 2021 107.24 107.62 107.19 107.61 14,880,095 +1.37(+1.29%)
Nov 24, 2021 105.93 106.25 105.86 106.23 8,923,543 +0.33(+0.31%)
Nov 23, 2021 106.16 106.22 105.91 105.91 12,376,757 -0.44(-0.41%)
Nov 22, 2021 106.64 106.73 106.28 106.34 11,661,081 -0.78(-0.73%)
Nov 19, 2021 107.19 107.36 107.06 107.13 11,506,214 +0.29(+0.27%)
Nov 18, 2021 106.62 106.84 106.60 106.84 10,918,268 +0.07(+0.06%)
Nov 17, 2021 106.39 106.78 106.37 106.77 10,728,312 +0.38(+0.36%)
Nov 16, 2021 106.50 106.70 106.37 106.39 7,027,309 -0.09(-0.09%)
Nov 15, 2021 106.84 106.87 106.45 106.48 8,600,260 -0.42(-0.39%)
Nov 12, 2021 107.07 107.20 106.81 106.91 11,379,377 +0.22(+0.21%)
Nov 11, 2021 107.03 107.07 106.68 106.68 4,016,388 -0.34(-0.32%)
Nov 10, 2021 107.76 107.03 20,826,932 -0.92(-0.86%)
Nov 09, 2021 107.90 108.17 107.87 107.95 13,236,375 +0.50(+0.46%)
Nov 08, 2021 107.74 107.74 107.41 107.45 7,938,653 -0.47(-0.43%)
Nov 05, 2021 107.57 108.02 107.47 107.92 13,890,049 +0.59(+0.55%)
Nov 04, 2021 106.94 107.42 106.94 107.33 13,579,444 +0.58(+0.54%)
Nov 03, 2021 107.11 107.15 106.58 106.76 18,260,166 -0.34(-0.31%)
Nov 02, 2021 106.95 107.22 106.94 107.09 13,070,863 +0.26(+0.25%)
Nov 01, 2021 106.53 106.91 106.53 106.83 15,523,904 -0.01(-0.01%)
Oct 29, 2021 106.50 107.05 106.43 106.84 12,075,037 +0.06(+0.05%)
Oct 28, 2021 106.96 107.10 106.68 106.78 10,665,400 -0.29(-0.27%)
Oct 27, 2021 106.85 107.24 106.55 107.07 17,317,284 +0.60(+0.56%)
Oct 26, 2021 106.36 106.47 6,011,678 +0.13(+0.12%)
Oct 25, 2021 106.23 106.34 5,187,584 +0.12(+0.11%)
Oct 22, 2021 106.05 106.30 105.94 106.22 10,948,723 +0.28(+0.26%)
Oct 21, 2021 106.16 106.20 105.91 105.94 7,622,156 -0.28(-0.26%)
Oct 20, 2021 106.27 106.45 106.20 106.22 6,684,320 -0.05(-0.04%)
Oct 19, 2021 106.50 106.55 106.25 106.27 7,988,132 -0.38(-0.36%)
Oct 18, 2021 106.48 106.74 106.32 106.65 9,337,952 -0.15(-0.14%)
Oct 15, 2021 106.94 106.97 106.75 106.80 9,323,383 -0.53(-0.49%)
Oct 14, 2021 107.20 107.38 107.09 107.33 10,212,259 +0.25(+0.24%)
Oct 13, 2021 106.94 107.23 106.89 107.08 12,512,847 +0.20(+0.19%)
Oct 12, 2021 106.58 106.91 106.51 106.88 8,519,205 +0.48(+0.46%)
Oct 11, 2021 106.47 106.55 106.37 106.39 2,426,180 -0.26(-0.24%)
Oct 08, 2021 106.83 106.83 106.53 106.65 10,144,625 -0.25(-0.24%)
Oct 07, 2021 107.07 107.10 106.88 106.90 8,755,287 -0.41(-0.38%)
Oct 06, 2021 107.32 107.43 107.23 107.31 8,018,546 +0.03(+0.03%)
Oct 05, 2021 107.45 107.48 107.17 107.29 7,361,664 -0.34(-0.31%)
Oct 04, 2021 107.57 107.80 107.43 107.62 8,252,758 -0.13(-0.12%)
Oct 01, 2021 107.52 107.80 107.43 107.75 21,276,220 +0.44(+0.41%)
Sep 30, 2021 107.08 107.35 107.03 107.31 7,846,311 +0.13(+0.12%)
Sep 29, 2021 107.30 107.44 106.98 107.18 8,980,140 +0.11(+0.10%)
Sep 28, 2021 107.09 107.31 106.85 107.07 11,053,881 -0.41(-0.38%)
Sep 27, 2021 107.48 107.67 107.45 107.48 7,238,782 -0.29(-0.27%)
Sep 24, 2021 107.95 107.96 107.70 107.77 11,303,598 -0.33(-0.30%)
Sep 23, 2021 108.58 108.61 108.10 108.10 11,434,721 -0.99(-0.90%)
Sep 22, 2021 108.98 109.18 108.78 109.08 11,774,330 +0.10(+0.09%)
Sep 21, 2021 109.08 109.11 108.92 108.98 5,226,570 -0.07(-0.06%)
Sep 20, 2021 108.89 109.17 108.80 109.05 9,428,556 +0.55(+0.51%)
Sep 17, 2021 108.54 108.57 108.39 108.50 8,172,492 -0.32(-0.29%)
Sep 16, 2021 108.78 108.98 108.67 108.81 6,101,339 -0.34(-0.32%)
Sep 15, 2021 109.28 109.30 108.97 109.16 5,485,291 -0.19(-0.17%)
Sep 14, 2021 109.12 109.46 109.06 109.34 7,506,061 +0.41(+0.38%)
Sep 13, 2021 108.91 109.03 108.88 108.94 4,583,857 +0.12(+0.11%)
Sep 10, 2021 108.91 109.00 108.70 108.81 8,747,332 -0.34(-0.31%)
Sep 09, 2021 108.89 109.27 108.80 109.15 7,525,926 +0.31(+0.28%)
Sep 08, 2021 108.69 108.92 108.63 108.84 6,491,640 +0.30(+0.27%)
Sep 07, 2021 108.59 108.67 108.45 108.54 7,621,516 -0.43(-0.39%)
Sep 03, 2021 108.98 109.02 108.86 108.97 5,356,399 -0.26(-0.24%)
Sep 02, 2021 109.22 109.23 109.10 109.23 3,195,537 +0.13(+0.12%)
Sep 01, 2021 109.20 109.24 109.01 109.10 15,974,254 +0.05(+0.04%)
Aug 31, 2021 109.20 109.35 109.01 109.06 7,970,374 -0.20(-0.19%)
Aug 30, 2021 109.03 109.27 109.00 109.26 7,033,318 +0.22(+0.21%)
Aug 27, 2021 108.69 109.05 108.55 109.04 6,837,846 +0.34(+0.32%)
Aug 26, 2021 108.64 108.74 108.52 108.69 7,360,286 +0.00(+0.00%)
Aug 25, 2021 109.08 109.12 108.64 108.69 6,311,754 -0.43(-0.39%)
Aug 24, 2021 109.28 109.37 109.09 109.12 3,921,197 -0.30(-0.27%)
Aug 23, 2021 109.36 109.43 109.27 109.42 4,253,035 +0.03(+0.03%)
Aug 20, 2021 109.49 109.56 109.28 109.39 6,995,225 -0.10(-0.09%)
Aug 19, 2021 109.48 109.56 109.39 109.49 6,707,193 +0.24(+0.22%)
Aug 18, 2021 109.26 109.35 109.02 109.25 7,548,551 -0.06(-0.05%)
Aug 17, 2021 109.34 109.55 109.28 109.31 8,364,751 -0.06(-0.05%)
Aug 16, 2021 109.41 109.66 109.36 109.36 7,443,571 +0.24(+0.22%)
Aug 13, 2021 108.67 109.12 108.65 109.12 7,409,586 +0.62(+0.58%)
Aug 12, 2021 108.50 108.61 108.37 108.50 7,448,001 -0.11(-0.10%)
Aug 11, 2021 108.56 108.89 108.38 108.61 7,794,000 +0.12(+0.11%)
Aug 10, 2021 108.78 108.79 108.48 108.49 7,727,561 -0.20(-0.19%)
Aug 09, 2021 109.08 109.19 108.69 108.69 11,649,257 -0.22(-0.20%)
Aug 06, 2021 109.03 109.13 108.90 108.92 8,388,504 -0.65(-0.60%)
Aug 05, 2021 109.73 109.79 109.49 109.57 5,549,237 -0.40(-0.36%)
Aug 04, 2021 110.32 110.42 109.62 109.97 8,106,427 -0.03(-0.03%)
Aug 03, 2021 110.00 110.17 109.94 110.00 7,120,408 +0.03(+0.03%)
Aug 02, 2021 109.66 110.18 109.56 109.97 24,533,250 +0.48(+0.44%)
Jul 30, 2021 109.37 109.55 109.36 109.49 6,081,166 +0.31(+0.28%)
Jul 29, 2021 109.12 109.32 109.09 109.18 6,669,718 -0.34(-0.31%)
Jul 28, 2021 109.22 109.53 109.06 109.52 12,399,620 +0.09(+0.08%)
Jul 27, 2021 109.40 109.49 109.30 109.42 9,268,620 +0.47(+0.43%)
Jul 26, 2021 109.20 109.22 108.94 108.96 6,644,072 -0.07(-0.07%)
Jul 23, 2021 108.81 109.06 108.80 109.03 7,315,610 -0.17(-0.15%)
Jul 22, 2021 108.95 109.42 108.94 109.20 6,841,390 +0.25(+0.23%)
Jul 21, 2021 109.13 109.21 108.85 108.95 7,996,854 -0.63(-0.58%)
Jul 20, 2021 110.19 110.24 109.49 109.58 9,384,516 -0.14(-0.13%)
Jul 19, 2021 109.52 109.86 109.46 109.72 22,101,066 +0.93(+0.85%)
Jul 16, 2021 108.52 108.81 108.51 108.79 3,847,056 -0.02(-0.02%)
Jul 15, 2021 108.63 108.86 108.39 108.81 6,132,987 +0.46(+0.42%)
Jul 14, 2021 108.19 108.38 108.09 108.35 6,481,927 +0.46(+0.43%)
Jul 13, 2021 108.28 108.39 107.80 107.89 7,503,189 -0.33(-0.31%)
Jul 12, 2021 108.37 108.42 108.14 108.22 4,158,156 -0.06(-0.05%)
Jul 09, 2021 108.38 108.40 108.27 108.28 5,946,568 -0.55(-0.50%)
Jul 08, 2021 108.75 109.00 108.66 108.83 7,921,296 +0.28(+0.26%)
Jul 07, 2021 108.44 108.74 108.33 108.55 8,016,407 +0.32(+0.29%)
Jul 06, 2021 107.80 108.31 107.79 108.23 9,778,325 +0.57(+0.53%)
Jul 02, 2021 107.40 107.67 107.38 107.67 5,452,786 +0.39(+0.36%)
Jul 01, 2021 107.32 107.39 107.12 107.27 12,864,849 -0.08(-0.07%)
Jun 30, 2021 107.34 107.51 107.32 107.35 7,071,198 +0.17(+0.16%)
Jun 29, 2021 106.99 107.19 106.98 107.18 3,628,922 +0.06(+0.05%)
Jun 28, 2021 107.00 107.23 106.99 107.13 5,345,569 +0.33(+0.31%)
Jun 25, 2021 107.09 107.12 106.61 106.79 7,226,098 -0.22(-0.21%)
Jun 24, 2021 107.03 107.16 106.97 107.02 3,907,051 -0.02(-0.02%)
Jun 23, 2021 107.13 107.24 106.98 107.03 5,841,506 -0.21(-0.20%)
Jun 22, 2021 106.93 107.26 106.91 107.25 5,873,630 +0.19(+0.18%)
Jun 21, 2021 107.14 107.22 106.97 107.05 6,949,771 -0.34(-0.32%)
Jun 18, 2021 106.93 107.44 106.72 107.40 14,453,530 +0.60(+0.57%)
Jun 17, 2021 106.58 107.14 106.50 106.79 9,508,200 +0.38(+0.36%)
Jun 16, 2021 107.19 107.25 106.25 106.41 14,554,751 -0.72(-0.68%)
Jun 15, 2021 107.07 107.17 107.02 107.14 4,532,131 +0.01(+0.01%)
Jun 14, 2021 107.35 107.36 107.08 107.13 4,013,731 -0.33(-0.31%)
Jun 11, 2021 107.55 107.56 107.36 107.46 4,210,996 -0.16(-0.15%)
Jun 10, 2021 107.01 107.63 106.96 107.62 6,987,201 +0.38(+0.36%)
Jun 09, 2021 107.29 107.41 107.10 107.24 6,109,922 +0.33(+0.31%)
Jun 08, 2021 106.93 106.96 106.86 106.91 5,121,441 +0.31(+0.29%)
Jun 07, 2021 106.55 106.64 106.52 106.60 3,301,094 -0.08(-0.08%)
Jun 04, 2021 106.37 106.69 106.35 106.68 6,805,732 +0.59(+0.55%)
Jun 03, 2021 106.27 106.27 106.05 106.10 3,863,470 -0.27(-0.25%)
Jun 02, 2021 106.36 106.44 106.31 106.37 4,593,626 +0.12(+0.11%)
Jun 01, 2021 106.15 106.26 106.01 106.25 10,218,185 -0.02(-0.02%)
May 28, 2021 106.23 106.49 106.23 106.27 6,002,553 -0.01(-0.01%)
May 27, 2021 106.23 106.27 106.08 106.27 6,457,362 -0.19(-0.17%)
May 26, 2021 106.51 106.64 106.41 106.46 4,846,214 -0.12(-0.11%)
May 25, 2021 106.30 106.60 106.30 106.58 6,188,303 +0.39(+0.37%)
May 24, 2021 106.14 106.29 106.09 106.19 5,198,893 +0.10(+0.10%)
May 21, 2021 106.15 106.18 105.97 106.09 7,157,713 +0.04(+0.03%)
May 20, 2021 105.80 106.06 105.77 106.05 9,056,795 +0.44(+0.41%)
May 19, 2021 105.91 106.12 105.52 105.61 14,163,719 -0.32(-0.30%)
May 18, 2021 105.92 105.98 105.82 105.93 4,650,271 +0.00(+0.00%)
May 17, 2021 105.96 106.00 105.88 105.93 7,224,872 -0.10(-0.10%)
May 14, 2021 105.96 106.07 105.85 106.03 8,551,552 +0.23(+0.22%)
May 13, 2021 105.58 105.84 105.51 105.80 8,873,779 +0.35(+0.33%)
May 12, 2021 105.57 105.64 105.40 105.45 15,620,657 -0.51(-0.48%)
May 11, 2021 105.98 106.05 105.91 105.96 7,095,903 -0.18(-0.17%)
May 10, 2021 106.39 106.48 106.09 106.14 6,358,412 -0.21(-0.20%)
May 07, 2021 106.56 106.78 106.25 106.35 13,171,610 +0.04(+0.03%)
May 06, 2021 106.19 106.43 106.17 106.31 7,047,402 +0.05(+0.04%)
May 05, 2021 106.03 106.29 106.03 106.27 7,331,409 +0.13(+0.12%)
May 04, 2021 106.21 106.41 106.08 106.14 12,026,273 +0.14(+0.13%)
May 03, 2021 105.86 106.22 105.82 106.00 9,251,185 +0.18(+0.17%)
Apr 30, 2021 105.77 105.85 105.61 105.81 5,558,649 +0.09(+0.09%)
Apr 29, 2021 105.41 105.73 105.30 105.72 5,976,458 -0.19(-0.18%)
Apr 28, 2021 105.78 105.93 105.51 105.91 9,364,509 +0.14(+0.13%)
Apr 27, 2021 106.04 106.13 105.76 105.77 8,316,973 -0.42(-0.39%)
Apr 26, 2021 106.25 106.33 106.19 106.19 7,697,307 -0.11(-0.11%)
Apr 23, 2021 106.42 106.43 106.13 106.30 5,935,797 -0.14(-0.13%)
Apr 22, 2021 106.34 106.46 106.09 106.44 8,274,800 +0.08(+0.08%)
Apr 21, 2021 106.29 106.40 106.14 106.35 8,592,767 +0.05(+0.05%)
Apr 20, 2021 105.95 106.37 105.95 106.30 6,968,055 +0.32(+0.30%)
Apr 19, 2021 105.92 106.16 105.86 105.98 6,181,939 -0.11(-0.10%)
Apr 16, 2021 106.07 106.26 106.04 106.09 7,901,576 -0.29(-0.27%)
Apr 15, 2021 106.04 106.53 106.03 106.38 10,727,546 +0.68(+0.64%)
Apr 14, 2021 105.66 105.74 105.56 105.70 5,253,720 -0.13(-0.12%)
Apr 13, 2021 105.42 105.83 105.40 105.83 8,256,007 +0.44(+0.41%)
Apr 12, 2021 105.38 105.42 105.29 105.40 5,888,260 -0.06(-0.06%)
Apr 09, 2021 105.40 105.65 105.30 105.46 6,342,246 -0.28(-0.26%)
Apr 08, 2021 105.56 105.75 105.55 105.74 6,824,263 +0.36(+0.34%)
Apr 07, 2021 105.42 105.63 105.34 105.38 6,804,867 -0.06(-0.06%)
Apr 06, 2021 105.16 105.46 105.12 105.44 9,442,344 +0.51(+0.49%)
Apr 05, 2021 104.87 105.02 104.71 104.93 10,712,825 -0.30(-0.28%)
Apr 01, 2021 105.09 105.29 105.02 105.23 9,194,717 +0.46(+0.44%)
Mar 31, 2021 104.89 105.00 104.64 104.77 9,291,713 -0.15(-0.14%)
Mar 30, 2021 104.72 104.98 104.63 104.91 6,235,706 -0.09(-0.09%)
Mar 29, 2021 105.46 105.47 104.91 105.01 6,788,801 -0.36(-0.34%)
Mar 26, 2021 105.43 105.65 105.36 105.37 6,909,179 -0.35(-0.33%)
Mar 25, 2021 105.92 105.98 105.56 105.72 11,397,760 -0.14(-0.13%)
Mar 24, 2021 105.51 105.88 105.48 105.86 15,775,304 +0.14(+0.13%)
Mar 23, 2021 105.43 105.74 105.36 105.72 8,131,883 +0.52(+0.49%)
Mar 22, 2021 105.13 105.26 105.04 105.20 5,044,504 +0.34(+0.33%)
Mar 19, 2021 104.70 105.02 104.67 104.86 9,429,801 -0.07(-0.06%)
Mar 18, 2021 104.74 105.04 104.64 104.92 8,926,731 -0.66(-0.62%)
Mar 17, 2021 105.36 105.81 105.17 105.58 9,675,365 -0.18(-0.17%)
Mar 16, 2021 105.90 105.98 105.64 105.76 5,906,500 -0.02(-0.02%)
Mar 15, 2021 105.71 105.88 105.68 105.78 4,813,478 +0.13(+0.12%)
Mar 12, 2021 105.74 105.75 105.54 105.65 7,904,104 -0.77(-0.72%)
Mar 11, 2021 106.44 106.57 106.26 106.42 8,166,883 -0.04(-0.03%)
Mar 10, 2021 106.23 106.55 106.18 106.45 6,125,985 +0.22(+0.21%)
Mar 09, 2021 106.19 106.32 106.03 106.23 7,583,227 +0.50(+0.47%)
Mar 08, 2021 105.90 105.92 105.69 105.73 7,994,310 -0.42(-0.39%)
Mar 05, 2021 105.87 106.29 105.78 106.15 9,307,456 -0.15(-0.14%)
Mar 04, 2021 106.82 106.94 106.14 106.30 13,236,414 -0.53(-0.50%)
Mar 03, 2021 106.89 106.91 106.62 106.83 9,030,114 -0.58(-0.54%)
Mar 02, 2021 107.11 107.41 107.07 107.40 6,759,647 +0.19(+0.18%)
Mar 01, 2021 107.12 107.33 106.92 107.21 10,365,884 -0.12(-0.11%)
Feb 26, 2021 106.75 107.37 106.35 107.33 30,403,394 +0.95(+0.90%)
Feb 25, 2021 107.19 107.29 105.79 106.37 38,570,616 -1.44(-1.33%)
Feb 24, 2021 107.42 107.86 107.35 107.81 7,694,297 -0.15(-0.14%)
Feb 23, 2021 107.81 108.09 107.71 107.96 7,922,034 +0.08(+0.08%)
Feb 22, 2021 107.97 108.17 107.79 107.87 4,128,827 -0.18(-0.16%)
Feb 19, 2021 108.16 108.26 107.89 108.05 6,311,624 -0.44(-0.40%)
Feb 18, 2021 108.32 108.57 108.23 108.48 4,821,166 -0.01(-0.01%)
Feb 17, 2021 108.51 108.63 108.36 108.50 5,166,075 +0.07(+0.07%)
Feb 16, 2021 108.72 108.83 108.35 108.42 9,606,908 -0.79(-0.72%)
Feb 12, 2021 109.30 109.42 109.17 109.21 9,493,969 -0.36(-0.33%)
Feb 11, 2021 109.65 109.69 109.52 109.57 6,417,420 -0.08(-0.08%)
Feb 10, 2021 109.50 109.65 109.48 109.65 7,255,382 +0.28(+0.26%)
Feb 09, 2021 109.41 109.52 109.33 109.38 4,808,822 +0.08(+0.08%)
Feb 08, 2021 109.23 109.44 109.16 109.29 3,086,161 +0.05(+0.04%)
Feb 05, 2021 109.45 109.57 109.25 109.25 5,930,023 -0.23(-0.21%)
Feb 04, 2021 109.39 109.52 109.30 109.48 2,314,662 -0.04(-0.03%)
Feb 03, 2021 109.64 109.69 109.50 109.52 4,146,286 -0.27(-0.24%)
Feb 02, 2021 109.72 109.83 109.68 109.78 3,893,474 -0.28(-0.25%)
Feb 01, 2021 109.93 110.12 109.89 110.06 3,926,792 +0.14(+0.13%)
Jan 29, 2021 109.80 110.06 109.77 109.92 8,582,493 -0.19(-0.18%)
Jan 28, 2021 110.26 110.27 109.99 110.12 5,821,935 -0.29(-0.26%)
Jan 27, 2021 110.46 110.57 110.37 110.41 6,221,784 +0.13(+0.12%)
Jan 26, 2021 110.20 110.31 110.18 110.28 4,594,716 -0.04(-0.03%)
Jan 25, 2021 110.03 110.31 109.99 110.31 6,140,244 +0.44(+0.41%)
Jan 22, 2021 109.80 109.88 109.73 109.87 5,079,234 +0.17(+0.15%)
Jan 21, 2021 109.67 109.78 109.61 109.70 4,591,830 -0.16(-0.14%)
Jan 20, 2021 109.69 109.86 109.67 109.86 4,614,279 +0.05(+0.04%)
Jan 19, 2021 109.59 109.81 109.55 109.81 4,355,723 +0.06(+0.06%)
Jan 15, 2021 109.68 109.82 109.53 109.75 6,452,304 +0.30(+0.27%)
Jan 14, 2021 109.69 109.77 109.36 109.45 8,344,061 -0.25(-0.23%)
Jan 13, 2021 109.49 109.83 109.46 109.70 8,162,493 +0.38(+0.35%)
Jan 12, 2021 109.11 109.37 108.93 109.32 7,033,297 -0.02(-0.02%)
Jan 11, 2021 109.47 109.47 109.32 109.34 6,629,932 -0.21(-0.19%)
Jan 08, 2021 109.66 109.73 109.45 109.55 9,042,917 -0.31(-0.29%)
Jan 07, 2021 109.86 109.94 109.77 109.87 8,366,256 -0.39(-0.35%)
Jan 06, 2021 110.37 110.37 110.05 110.26 10,835,269 -0.65(-0.59%)
Jan 05, 2021 111.06 111.08 110.80 110.91 5,401,178 -0.26(-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.