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 8,118,012 -0.12(-0.11%)
Dec 30, 2021 107.42 107.57 107.25 107.56 11,019,726 +0.35(+0.33%)
Dec 29, 2021 107.41 107.51 107.13 107.21 12,715,535 -0.55(-0.51%)
Dec 28, 2021 107.96 107.98 107.70 107.76 8,899,392 -0.02(-0.02%)
Dec 27, 2021 107.70 107.83 107.68 107.78 3,716,050 +0.04(+0.04%)
Dec 23, 2021 107.89 107.90 107.61 107.74 7,716,864 -0.22(-0.21%)
Dec 22, 2021 108.03 108.04 107.75 107.97 5,926,120 +0.10(+0.09%)
Dec 21, 2021 107.90 107.95 107.66 107.86 8,212,509 -0.43(-0.40%)
Dec 20, 2021 108.56 108.70 108.26 108.29 14,740,857 -0.09(-0.09%)
Dec 17, 2021 108.49 108.69 108.32 108.39 8,491,105 +0.24(+0.22%)
Dec 16, 2021 107.98 108.29 107.96 108.14 9,724,074 +0.31(+0.29%)
Dec 15, 2021 107.73 108.03 107.61 107.83 9,029,143 -0.16(-0.15%)
Dec 14, 2021 107.95 108.09 107.75 107.99 5,086,392 -0.19(-0.17%)
Dec 13, 2021 107.93 108.26 107.91 108.17 6,113,997 +0.51(+0.48%)
Dec 10, 2021 107.75 107.95 107.61 107.66 5,411,856 +0.08(+0.07%)
Dec 09, 2021 107.58 107.75 107.44 107.59 9,854,413 +0.27(+0.25%)
Dec 08, 2021 107.50 107.53 107.17 107.32 11,920,384 -0.34(-0.32%)
Dec 07, 2021 107.77 108.00 107.58 107.66 8,226,063 -0.41(-0.38%)
Dec 06, 2021 108.45 108.54 107.95 108.07 10,567,148 -0.54(-0.50%)
Dec 03, 2021 107.80 108.86 107.71 108.61 21,202,558 +0.64(+0.59%)
Dec 02, 2021 108.18 108.23 107.73 107.98 12,265,016 -0.11(-0.10%)
Dec 01, 2021 107.62 108.21 107.49 108.09 26,774,096 +0.08(+0.08%)
Nov 30, 2021 108.03 108.33 108.01 108.01 20,817,518 +0.64(+0.60%)
Nov 29, 2021 106.97 107.44 106.94 107.36 14,911,551 -0.24(-0.22%)
Nov 26, 2021 107.24 107.63 107.19 107.61 14,879,730 +1.37(+1.29%)
Nov 24, 2021 105.93 106.25 105.86 106.24 8,923,324 +0.33(+0.31%)
Nov 23, 2021 106.16 106.22 105.91 105.91 12,376,454 -0.44(-0.41%)
Nov 22, 2021 106.64 106.73 106.28 106.35 11,660,795 -0.78(-0.73%)
Nov 19, 2021 107.19 107.36 107.07 107.13 11,505,932 +0.29(+0.27%)
Nov 18, 2021 106.62 106.84 106.60 106.84 10,918,000 +0.06(+0.06%)
Nov 17, 2021 106.39 106.79 106.38 106.78 10,728,048 +0.38(+0.36%)
Nov 16, 2021 106.50 106.70 106.38 106.39 7,027,137 -0.09(-0.09%)
Nov 15, 2021 106.84 106.87 106.45 106.49 8,600,049 -0.42(-0.39%)
Nov 12, 2021 107.08 107.21 106.81 106.91 11,379,098 +0.22(+0.21%)
Nov 11, 2021 107.03 107.08 106.68 106.68 4,016,289 -0.34(-0.32%)
Nov 10, 2021 107.77 107.03 20,826,420 -0.92(-0.86%)
Nov 09, 2021 107.91 108.18 107.87 107.95 13,236,051 +0.49(+0.46%)
Nov 08, 2021 107.75 107.75 107.41 107.46 7,938,458 -0.47(-0.43%)
Nov 05, 2021 107.57 108.02 107.47 107.92 13,889,708 +0.59(+0.55%)
Nov 04, 2021 106.94 107.42 106.94 107.34 13,579,111 +0.58(+0.54%)
Nov 03, 2021 107.11 107.15 106.58 106.76 18,259,718 -0.34(-0.31%)
Nov 02, 2021 106.95 107.22 106.94 107.09 13,070,542 +0.26(+0.24%)
Nov 01, 2021 106.53 106.92 106.53 106.83 15,523,523 -0.01(-0.01%)
Oct 29, 2021 106.51 107.06 106.43 106.84 12,074,742 +0.05(+0.05%)
Oct 28, 2021 106.96 107.10 106.68 106.79 10,665,139 -0.29(-0.27%)
Oct 27, 2021 106.85 107.24 106.55 107.07 17,316,860 +0.60(+0.56%)
Oct 26, 2021 106.37 106.48 6,011,531 +0.13(+0.12%)
Oct 25, 2021 106.24 106.35 5,187,457 +0.12(+0.11%)
Oct 22, 2021 106.05 106.30 105.95 106.23 10,948,455 +0.28(+0.26%)
Oct 21, 2021 106.16 106.21 105.91 105.95 7,621,969 -0.28(-0.26%)
Oct 20, 2021 106.27 106.45 106.20 106.23 6,684,157 -0.05(-0.04%)
Oct 19, 2021 106.51 106.55 106.25 106.27 7,987,937 -0.38(-0.36%)
Oct 18, 2021 106.49 106.74 106.32 106.66 9,337,724 -0.15(-0.14%)
Oct 15, 2021 106.94 106.97 106.75 106.80 9,323,155 -0.53(-0.49%)
Oct 14, 2021 107.20 107.38 107.09 107.33 10,212,009 +0.25(+0.23%)
Oct 13, 2021 106.94 107.23 106.89 107.08 12,512,541 +0.20(+0.19%)
Oct 12, 2021 106.58 106.92 106.52 106.88 8,518,997 +0.48(+0.46%)
Oct 11, 2021 106.47 106.55 106.38 106.39 2,426,121 -0.26(-0.24%)
Oct 08, 2021 106.83 106.83 106.53 106.66 10,144,377 -0.25(-0.24%)
Oct 07, 2021 107.07 107.10 106.88 106.91 8,755,074 -0.41(-0.38%)
Oct 06, 2021 107.33 107.43 107.23 107.32 8,018,351 +0.03(+0.03%)
Oct 05, 2021 107.46 107.48 107.18 107.29 7,361,484 -0.33(-0.31%)
Oct 04, 2021 107.57 107.81 107.43 107.62 8,252,557 -0.13(-0.12%)
Oct 01, 2021 107.52 107.80 107.43 107.75 21,275,700 +0.44(+0.41%)
Sep 30, 2021 107.08 107.35 107.04 107.32 7,846,120 +0.13(+0.12%)
Sep 29, 2021 107.30 107.44 106.99 107.19 8,979,921 +0.11(+0.10%)
Sep 28, 2021 107.09 107.31 106.86 107.08 11,053,612 -0.41(-0.38%)
Sep 27, 2021 107.48 107.67 107.46 107.48 7,238,606 -0.29(-0.27%)
Sep 24, 2021 107.95 107.96 107.71 107.77 11,303,323 -0.33(-0.30%)
Sep 23, 2021 108.58 108.61 108.10 108.10 11,434,442 -0.99(-0.90%)
Sep 22, 2021 108.98 109.18 108.78 109.09 11,774,043 +0.10(+0.09%)
Sep 21, 2021 109.08 109.11 108.92 108.98 5,226,443 -0.07(-0.06%)
Sep 20, 2021 108.89 109.17 108.81 109.05 9,428,327 +0.55(+0.51%)
Sep 17, 2021 108.55 108.57 108.40 108.50 8,172,293 -0.32(-0.29%)
Sep 16, 2021 108.78 108.98 108.68 108.82 6,101,191 -0.34(-0.32%)
Sep 15, 2021 109.28 109.30 108.98 109.16 5,485,158 -0.19(-0.17%)
Sep 14, 2021 109.12 109.46 109.07 109.35 7,505,878 +0.41(+0.38%)
Sep 13, 2021 108.91 109.03 108.89 108.94 4,583,746 +0.12(+0.11%)
Sep 10, 2021 108.91 109.00 108.70 108.82 8,747,119 -0.34(-0.31%)
Sep 09, 2021 108.89 109.27 108.80 109.15 7,525,743 +0.31(+0.28%)
Sep 08, 2021 108.69 108.92 108.63 108.84 6,491,482 +0.30(+0.27%)
Sep 07, 2021 108.59 108.68 108.45 108.55 7,621,331 -0.43(-0.39%)
Sep 03, 2021 108.98 109.02 108.86 108.97 5,356,269 -0.26(-0.24%)
Sep 02, 2021 109.23 109.24 109.11 109.24 3,195,459 +0.13(+0.12%)
Sep 01, 2021 109.21 109.25 109.01 109.11 15,973,865 +0.05(+0.04%)
Aug 31, 2021 109.21 109.36 109.01 109.06 7,970,180 -0.20(-0.19%)
Aug 30, 2021 109.03 109.27 109.00 109.26 7,033,146 +0.22(+0.20%)
Aug 27, 2021 108.70 109.05 108.56 109.04 6,837,680 +0.34(+0.32%)
Aug 26, 2021 108.64 108.74 108.52 108.70 7,360,107 +0.00(+0.00%)
Aug 25, 2021 109.09 109.12 108.64 108.70 6,311,600 -0.43(-0.39%)
Aug 24, 2021 109.28 109.38 109.09 109.12 3,921,102 -0.30(-0.27%)
Aug 23, 2021 109.37 109.44 109.27 109.42 4,252,932 +0.03(+0.03%)
Aug 20, 2021 109.50 109.56 109.28 109.39 6,995,054 -0.10(-0.09%)
Aug 19, 2021 109.49 109.57 109.39 109.50 6,707,030 +0.24(+0.22%)
Aug 18, 2021 109.26 109.36 109.02 109.25 7,548,367 -0.06(-0.05%)
Aug 17, 2021 109.35 109.55 109.29 109.31 8,364,548 -0.06(-0.05%)
Aug 16, 2021 109.41 109.66 109.37 109.37 7,443,390 +0.24(+0.22%)
Aug 13, 2021 108.67 109.12 108.65 109.12 7,409,406 +0.62(+0.58%)
Aug 12, 2021 108.50 108.62 108.37 108.50 7,447,819 -0.11(-0.10%)
Aug 11, 2021 108.56 108.89 108.38 108.61 7,793,811 +0.12(+0.11%)
Aug 10, 2021 108.78 108.79 108.48 108.49 7,727,373 -0.20(-0.19%)
Aug 09, 2021 109.09 109.19 108.70 108.70 11,648,973 -0.22(-0.20%)
Aug 06, 2021 109.03 109.13 108.90 108.92 8,388,300 -0.65(-0.59%)
Aug 05, 2021 109.74 109.79 109.50 109.57 5,549,102 -0.40(-0.36%)
Aug 04, 2021 110.32 110.42 109.63 109.97 8,106,230 -0.03(-0.03%)
Aug 03, 2021 110.00 110.17 109.94 110.00 7,120,234 +0.03(+0.03%)
Aug 02, 2021 109.66 110.19 109.56 109.97 24,532,652 +0.48(+0.44%)
Jul 30, 2021 109.37 109.56 109.36 109.49 6,081,017 +0.31(+0.28%)
Jul 29, 2021 109.12 109.32 109.09 109.18 6,669,555 -0.33(-0.31%)
Jul 28, 2021 109.22 109.53 109.07 109.52 12,399,318 +0.09(+0.08%)
Jul 27, 2021 109.41 109.49 109.30 109.42 9,268,394 +0.47(+0.43%)
Jul 26, 2021 109.20 109.22 108.94 108.96 6,643,910 -0.08(-0.07%)
Jul 23, 2021 108.81 109.06 108.80 109.03 7,315,431 -0.17(-0.15%)
Jul 22, 2021 108.95 109.42 108.94 109.20 6,841,223 +0.25(+0.23%)
Jul 21, 2021 109.14 109.21 108.85 108.95 7,996,659 -0.63(-0.58%)
Jul 20, 2021 110.20 110.24 109.49 109.58 9,384,287 -0.14(-0.13%)
Jul 19, 2021 109.52 109.86 109.46 109.72 22,100,526 +0.93(+0.85%)
Jul 16, 2021 108.52 108.81 108.51 108.79 3,846,962 -0.02(-0.02%)
Jul 15, 2021 108.64 108.87 108.39 108.81 6,132,837 +0.46(+0.42%)
Jul 14, 2021 108.19 108.38 108.09 108.36 6,481,768 +0.46(+0.43%)
Jul 13, 2021 108.28 108.39 107.80 107.89 7,503,005 -0.33(-0.31%)
Jul 12, 2021 108.37 108.42 108.14 108.22 4,158,055 -0.06(-0.05%)
Jul 09, 2021 108.38 108.40 108.27 108.28 5,946,423 -0.55(-0.50%)
Jul 08, 2021 108.76 109.01 108.66 108.83 7,921,103 +0.28(+0.26%)
Jul 07, 2021 108.44 108.75 108.34 108.55 8,016,211 +0.32(+0.29%)
Jul 06, 2021 107.80 108.31 107.79 108.23 9,778,086 +0.57(+0.53%)
Jul 02, 2021 107.41 107.67 107.38 107.67 5,452,653 +0.39(+0.36%)
Jul 01, 2021 107.32 107.39 107.13 107.28 12,864,535 -0.08(-0.07%)
Jun 30, 2021 107.34 107.51 107.33 107.35 7,071,026 +0.17(+0.16%)
Jun 29, 2021 106.99 107.20 106.98 107.19 3,628,834 +0.06(+0.05%)
Jun 28, 2021 107.00 107.23 106.99 107.13 5,345,438 +0.33(+0.31%)
Jun 25, 2021 107.09 107.13 106.61 106.80 7,225,922 -0.22(-0.21%)
Jun 24, 2021 107.04 107.16 106.97 107.02 3,906,956 -0.02(-0.02%)
Jun 23, 2021 107.13 107.24 106.99 107.04 5,841,364 -0.21(-0.20%)
Jun 22, 2021 106.94 107.26 106.91 107.25 5,873,487 +0.20(+0.18%)
Jun 21, 2021 107.14 107.22 106.97 107.06 6,949,602 -0.34(-0.32%)
Jun 18, 2021 106.94 107.44 106.72 107.40 14,453,178 +0.60(+0.57%)
Jun 17, 2021 106.58 107.14 106.51 106.80 9,507,968 +0.38(+0.36%)
Jun 16, 2021 107.20 107.25 106.26 106.42 14,554,397 -0.72(-0.68%)
Jun 15, 2021 107.08 107.17 107.02 107.14 4,532,021 +0.01(+0.01%)
Jun 14, 2021 107.35 107.36 107.08 107.13 4,013,634 -0.33(-0.31%)
Jun 11, 2021 107.55 107.57 107.37 107.47 4,210,893 -0.16(-0.15%)
Jun 10, 2021 107.01 107.63 106.96 107.62 6,987,031 +0.38(+0.36%)
Jun 09, 2021 107.29 107.41 107.10 107.24 6,109,773 +0.33(+0.31%)
Jun 08, 2021 106.94 106.96 106.86 106.91 5,121,316 +0.31(+0.29%)
Jun 07, 2021 106.55 106.64 106.53 106.60 3,301,014 -0.08(-0.08%)
Jun 04, 2021 106.37 106.69 106.35 106.69 6,805,567 +0.59(+0.55%)
Jun 03, 2021 106.28 106.28 106.05 106.10 3,863,376 -0.27(-0.25%)
Jun 02, 2021 106.36 106.44 106.31 106.37 4,593,514 +0.12(+0.11%)
Jun 01, 2021 106.15 106.27 106.01 106.25 10,217,936 -0.02(-0.02%)
May 28, 2021 106.23 106.49 106.23 106.27 6,002,406 -0.01(-0.01%)
May 27, 2021 106.23 106.28 106.08 106.28 6,457,203 -0.19(-0.17%)
May 26, 2021 106.51 106.65 106.42 106.46 4,846,096 -0.12(-0.11%)
May 25, 2021 106.30 106.60 106.30 106.58 6,188,151 +0.39(+0.37%)
May 24, 2021 106.15 106.30 106.09 106.19 5,198,765 +0.10(+0.10%)
May 21, 2021 106.16 106.18 105.97 106.09 7,157,538 +0.04(+0.03%)
May 20, 2021 105.80 106.06 105.78 106.05 9,056,573 +0.44(+0.41%)
May 19, 2021 105.91 106.13 105.52 105.62 14,163,372 -0.32(-0.30%)
May 18, 2021 105.92 105.98 105.82 105.93 4,650,157 +0.00(+0.00%)
May 17, 2021 105.96 106.01 105.89 105.93 7,224,695 -0.10(-0.10%)
May 14, 2021 105.96 106.07 105.85 106.03 8,551,342 +0.23(+0.22%)
May 13, 2021 105.58 105.84 105.52 105.80 8,873,561 +0.35(+0.33%)
May 12, 2021 105.57 105.64 105.40 105.45 15,620,275 -0.51(-0.48%)
May 11, 2021 105.98 106.05 105.91 105.96 7,095,729 -0.18(-0.17%)
May 10, 2021 106.40 106.48 106.09 106.14 6,358,256 -0.21(-0.20%)
May 07, 2021 106.56 106.78 106.26 106.35 13,171,287 +0.04(+0.03%)
May 06, 2021 106.19 106.43 106.17 106.31 7,047,229 +0.05(+0.04%)
May 05, 2021 106.03 106.30 106.03 106.27 7,331,229 +0.13(+0.12%)
May 04, 2021 106.21 106.42 106.08 106.14 12,025,979 +0.14(+0.13%)
May 03, 2021 105.86 106.22 105.82 106.00 9,250,958 +0.18(+0.17%)
Apr 30, 2021 105.77 105.86 105.61 105.82 5,558,513 +0.09(+0.09%)
Apr 29, 2021 105.41 105.73 105.31 105.72 5,976,312 -0.19(-0.17%)
Apr 28, 2021 105.78 105.93 105.51 105.91 9,364,280 +0.14(+0.13%)
Apr 27, 2021 106.04 106.13 105.77 105.77 8,316,770 -0.42(-0.39%)
Apr 26, 2021 106.25 106.34 106.19 106.19 7,697,119 -0.11(-0.10%)
Apr 23, 2021 106.42 106.43 106.13 106.30 5,935,652 -0.14(-0.13%)
Apr 22, 2021 106.35 106.47 106.09 106.44 8,274,598 +0.08(+0.08%)
Apr 21, 2021 106.29 106.41 106.14 106.36 8,592,557 +0.06(+0.05%)
Apr 20, 2021 105.96 106.38 105.96 106.30 6,967,885 +0.31(+0.30%)
Apr 19, 2021 105.92 106.16 105.86 105.98 6,181,788 -0.11(-0.10%)
Apr 16, 2021 106.07 106.26 106.04 106.10 7,901,384 -0.29(-0.27%)
Apr 15, 2021 106.04 106.53 106.03 106.38 10,727,285 +0.68(+0.64%)
Apr 14, 2021 105.66 105.74 105.57 105.71 5,253,592 -0.13(-0.12%)
Apr 13, 2021 105.43 105.84 105.40 105.84 8,255,806 +0.44(+0.41%)
Apr 12, 2021 105.38 105.43 105.29 105.40 5,888,116 -0.06(-0.06%)
Apr 09, 2021 105.40 105.66 105.31 105.47 6,342,091 -0.28(-0.26%)
Apr 08, 2021 105.57 105.75 105.55 105.74 6,824,096 +0.36(+0.34%)
Apr 07, 2021 105.42 105.64 105.34 105.38 6,804,701 -0.06(-0.06%)
Apr 06, 2021 105.16 105.47 105.12 105.45 9,442,113 +0.51(+0.49%)
Apr 05, 2021 104.87 105.02 104.71 104.94 10,712,563 -0.30(-0.28%)
Apr 01, 2021 105.09 105.29 105.02 105.23 9,194,492 +0.46(+0.44%)
Mar 31, 2021 104.89 105.00 104.64 104.77 9,291,487 -0.15(-0.14%)
Mar 30, 2021 104.72 104.98 104.63 104.92 6,235,555 -0.09(-0.09%)
Mar 29, 2021 105.46 105.47 104.92 105.01 6,788,635 -0.36(-0.34%)
Mar 26, 2021 105.44 105.66 105.36 105.37 6,909,011 -0.35(-0.33%)
Mar 25, 2021 105.92 105.98 105.57 105.72 11,397,482 -0.14(-0.13%)
Mar 24, 2021 105.51 105.88 105.48 105.86 15,774,919 +0.14(+0.13%)
Mar 23, 2021 105.44 105.74 105.36 105.72 8,131,685 +0.52(+0.49%)
Mar 22, 2021 105.13 105.26 105.05 105.20 5,044,381 +0.34(+0.33%)
Mar 19, 2021 104.70 105.02 104.68 104.86 9,429,571 -0.06(-0.06%)
Mar 18, 2021 104.74 105.05 104.64 104.93 8,926,513 -0.66(-0.62%)
Mar 17, 2021 105.36 105.81 105.17 105.58 9,675,129 -0.18(-0.17%)
Mar 16, 2021 105.90 105.98 105.64 105.76 5,906,357 -0.02(-0.02%)
Mar 15, 2021 105.72 105.88 105.69 105.78 4,813,361 +0.13(+0.12%)
Mar 12, 2021 105.74 105.75 105.54 105.65 7,903,912 -0.77(-0.72%)
Mar 11, 2021 106.45 106.57 106.26 106.42 8,166,684 -0.04(-0.03%)
Mar 10, 2021 106.23 106.56 106.18 106.46 6,125,836 +0.22(+0.21%)
Mar 09, 2021 106.20 106.32 106.03 106.23 7,583,042 +0.50(+0.47%)
Mar 08, 2021 105.90 105.92 105.70 105.73 7,994,115 -0.42(-0.39%)
Mar 05, 2021 105.87 106.29 105.78 106.15 9,307,229 -0.15(-0.14%)
Mar 04, 2021 106.82 106.94 106.14 106.30 13,236,091 -0.53(-0.50%)
Mar 03, 2021 106.89 106.91 106.62 106.83 9,029,894 -0.58(-0.54%)
Mar 02, 2021 107.12 107.41 107.07 107.40 6,759,483 +0.19(+0.18%)
Mar 01, 2021 107.12 107.33 106.92 107.21 10,365,632 -0.12(-0.11%)
Feb 26, 2021 106.75 107.38 106.36 107.33 30,402,650 +0.95(+0.90%)
Feb 25, 2021 107.19 107.29 105.79 106.37 38,569,672 -1.44(-1.33%)
Feb 24, 2021 107.42 107.87 107.36 107.81 7,694,109 -0.15(-0.14%)
Feb 23, 2021 107.81 108.09 107.71 107.96 7,921,840 +0.08(+0.08%)
Feb 22, 2021 107.97 108.17 107.79 107.88 4,128,726 -0.18(-0.16%)
Feb 19, 2021 108.16 108.27 107.89 108.05 6,311,469 -0.44(-0.40%)
Feb 18, 2021 108.32 108.57 108.24 108.49 4,821,047 -0.01(-0.01%)
Feb 17, 2021 108.52 108.64 108.37 108.50 5,165,949 +0.07(+0.07%)
Feb 16, 2021 108.72 108.83 108.35 108.42 9,606,673 -0.79(-0.72%)
Feb 12, 2021 109.30 109.42 109.18 109.21 9,493,736 -0.36(-0.33%)
Feb 11, 2021 109.66 109.69 109.52 109.57 6,417,263 -0.08(-0.08%)
Feb 10, 2021 109.50 109.66 109.48 109.66 7,255,204 +0.28(+0.25%)
Feb 09, 2021 109.42 109.53 109.33 109.38 4,808,705 +0.08(+0.08%)
Feb 08, 2021 109.23 109.44 109.17 109.30 3,086,086 +0.05(+0.04%)
Feb 05, 2021 109.45 109.57 109.25 109.25 5,929,877 -0.23(-0.21%)
Feb 04, 2021 109.39 109.53 109.30 109.48 2,314,605 -0.04(-0.03%)
Feb 03, 2021 109.64 109.69 109.50 109.52 4,146,185 -0.27(-0.25%)
Feb 02, 2021 109.72 109.83 109.68 109.79 3,893,379 -0.28(-0.25%)
Feb 01, 2021 109.93 110.12 109.90 110.06 3,926,696 +0.14(+0.12%)
Jan 29, 2021 109.80 110.07 109.77 109.93 8,582,284 -0.19(-0.18%)
Jan 28, 2021 110.26 110.27 109.99 110.12 5,821,793 -0.29(-0.26%)
Jan 27, 2021 110.46 110.58 110.37 110.41 6,221,632 +0.13(+0.12%)
Jan 26, 2021 110.20 110.32 110.19 110.28 4,594,604 -0.04(-0.03%)
Jan 25, 2021 110.03 110.32 109.99 110.32 6,140,094 +0.45(+0.41%)
Jan 22, 2021 109.80 109.89 109.74 109.87 5,079,110 +0.17(+0.15%)
Jan 21, 2021 109.68 109.78 109.61 109.70 4,591,718 -0.16(-0.14%)
Jan 20, 2021 109.69 109.86 109.67 109.86 4,614,167 +0.05(+0.04%)
Jan 19, 2021 109.59 109.82 109.55 109.82 4,355,617 +0.06(+0.06%)
Jan 15, 2021 109.69 109.83 109.53 109.75 6,452,146 +0.30(+0.27%)
Jan 14, 2021 109.69 109.77 109.36 109.45 8,343,857 -0.25(-0.23%)
Jan 13, 2021 109.49 109.83 109.46 109.70 8,162,293 +0.38(+0.35%)
Jan 12, 2021 109.12 109.37 108.94 109.33 7,033,125 -0.02(-0.02%)
Jan 11, 2021 109.47 109.47 109.33 109.34 6,629,770 -0.21(-0.19%)
Jan 08, 2021 109.66 109.73 109.45 109.56 9,042,696 -0.31(-0.29%)
Jan 07, 2021 109.87 109.94 109.78 109.87 8,366,051 -0.39(-0.35%)
Jan 06, 2021 110.37 110.37 110.05 110.26 10,835,005 -0.65(-0.58%)
Jan 05, 2021 111.07 111.08 110.80 110.91 5,401,046 -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.