Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
7-10 Year Treasury Bond Ishares ETF
(NY:
IEF
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2013
81.79
82.48
81.72
82.42
1,151,618
+0.06(+0.07%)
Jul 30, 2013
82.47
82.50
82.26
82.36
379,729
-0.02(-0.03%)
Jul 29, 2013
82.45
82.49
82.30
82.38
520,146
-0.17(-0.21%)
Jul 26, 2013
82.56
82.61
82.47
82.55
674,268
+0.07(+0.09%)
Jul 25, 2013
82.11
82.49
82.09
82.48
881,453
+0.12(+0.15%)
Jul 24, 2013
82.42
82.50
82.13
82.36
1,036,277
-0.56(-0.67%)
Jul 23, 2013
82.83
82.94
82.74
82.92
16,480,490
-0.10(-0.12%)
Jul 22, 2013
82.98
83.11
82.96
83.02
557,249
-0.01(-0.01%)
Jul 19, 2013
82.78
83.03
82.77
83.02
568,610
+0.45(+0.55%)
Jul 18, 2013
82.93
82.93
82.57
82.57
888,355
-0.36(-0.43%)
Jul 17, 2013
83.07
83.10
82.84
82.93
740,298
+0.33(+0.40%)
Jul 16, 2013
82.55
82.67
82.50
82.59
882,768
+0.04(+0.05%)
Jul 15, 2013
82.39
82.55
82.37
82.55
697,583
+0.26(+0.31%)
Jul 12, 2013
82.59
82.67
82.16
82.30
2,375,584
-0.06(-0.08%)
Jul 11, 2013
82.14
82.36
82.07
82.36
1,013,123
+0.82(+1.00%)
Jul 10, 2013
81.80
81.92
81.53
81.54
1,244,360
-0.29(-0.36%)
Jul 09, 2013
81.84
81.92
81.79
81.84
691,028
+0.14(+0.17%)
Jul 08, 2013
81.50
81.76
81.48
81.70
1,407,310
+0.48(+0.59%)
Jul 05, 2013
81.52
81.55
81.16
81.22
1,143,646
-1.39(-1.68%)
Jul 03, 2013
82.78
82.94
82.60
82.61
1,526,108
-0.16(-0.20%)
Jul 02, 2013
82.76
82.88
82.64
82.77
476,878
+0.03(+0.04%)
Jul 01, 2013
82.59
82.80
82.44
82.74
1,394,788
+0.03(+0.04%)
Jun 28, 2013
82.41
82.76
82.28
82.71
1,261,121
-0.10(-0.12%)
Jun 27, 2013
82.70
82.84
82.48
82.81
1,176,047
+0.44(+0.54%)
Jun 26, 2013
82.50
82.56
82.11
82.36
1,258,188
+0.33(+0.40%)
Jun 25, 2013
82.35
82.40
81.95
82.03
956,659
-0.10(-0.12%)
Jun 24, 2013
81.71
82.47
81.70
82.13
3,385,119
-0.20(-0.24%)
Jun 21, 2013
83.04
83.11
82.32
82.33
2,202,350
-0.88(-1.06%)
Jun 20, 2013
83.29
83.46
82.97
83.21
2,456,831
-0.38(-0.45%)
Jun 19, 2013
84.80
86.82
83.50
83.59
1,588,103
-1.16(-1.37%)
Jun 18, 2013
84.60
84.82
84.56
84.75
531,578
-0.05(-0.06%)
Jun 17, 2013
85.10
85.11
84.74
84.80
592,793
-0.20(-0.24%)
Jun 14, 2013
85.06
85.24
84.94
85.00
743,126
+0.11(+0.13%)
Jun 13, 2013
84.46
84.98
84.45
84.89
1,462,441
+0.64(+0.76%)
Jun 12, 2013
84.31
84.69
84.25
84.25
655,095
-0.38(-0.45%)
Jun 11, 2013
84.12
84.63
84.07
84.63
936,943
+0.21(+0.25%)
Jun 10, 2013
84.47
84.57
84.30
84.42
860,748
-0.21(-0.25%)
Jun 07, 2013
85.01
85.17
84.63
84.63
808,280
-0.66(-0.78%)
Jun 06, 2013
85.11
85.80
84.97
85.29
3,063,340
+0.10(+0.12%)
Jun 05, 2013
84.96
85.22
84.93
85.19
1,609,671
+0.41(+0.49%)
Jun 04, 2013
84.80
84.99
84.73
84.77
1,530,568
-0.22(-0.26%)
Jun 03, 2013
84.71
85.40
84.10
84.99
4,051,440
+0.12(+0.14%)
May 31, 2013
85.18
85.22
84.48
84.87
2,034,422
-0.23(-0.27%)
May 30, 2013
85.07
85.21
84.94
85.10
717,221
+0.01(+0.01%)
May 29, 2013
84.81
85.10
84.77
85.10
1,971,087
+0.35(+0.41%)
May 28, 2013
85.48
85.54
84.73
84.75
1,435,681
-1.01(-1.17%)
May 24, 2013
85.82
85.97
85.71
85.76
433,967
+0.03(+0.04%)
May 23, 2013
85.91
85.94
85.52
85.72
1,179,017
+0.09(+0.10%)
May 22, 2013
86.38
86.57
85.60
85.64
2,230,423
-0.68(-0.79%)
May 21, 2013
86.06
86.34
85.89
86.32
658,347
+0.23(+0.26%)
May 20, 2013
86.30
86.32
86.01
86.09
1,786,932
-0.06(-0.07%)
May 17, 2013
86.49
86.52
86.14
86.16
453,916
-0.47(-0.54%)
May 16, 2013
86.42
86.72
86.40
86.63
865,992
+0.41(+0.48%)
May 15, 2013
86.25
86.33
86.01
86.22
953,296
-0.12(-0.14%)
May 13, 2013
86.30
86.36
86.28
86.34
518,216
-0.15(-0.18%)
May 10, 2013
86.83
86.83
86.29
86.49
657,270
-0.49(-0.57%)
May 09, 2013
87.06
87.22
86.96
86.98
728,748
-0.02(-0.02%)
May 08, 2013
86.97
87.10
86.95
87.00
1,382,864
+0.10(+0.12%)
May 07, 2013
86.88
86.98
86.88
86.89
675,032
-0.12(-0.14%)
May 06, 2013
87.15
87.18
86.94
87.01
538,465
-0.11(-0.13%)
May 03, 2013
87.41
87.88
87.07
87.13
1,091,363
-0.75(-0.85%)
May 02, 2013
87.83
87.88
87.78
87.88
1,143,269
+0.00(+0.00%)
May 01, 2013
87.77
87.97
87.77
87.88
997,196
+0.29(+0.33%)
Apr 30, 2013
87.73
87.84
87.56
87.59
935,129
-0.02(-0.02%)
Apr 29, 2013
87.69
87.72
87.59
87.61
1,006,389
-0.03(-0.04%)
Apr 26, 2013
87.55
87.66
87.32
87.64
538,275
+0.31(+0.36%)
Apr 25, 2013
87.30
87.35
87.24
87.32
364,375
-0.10(-0.11%)
Apr 24, 2013
87.37
87.48
87.36
87.42
347,138
+0.04(+0.05%)
Apr 23, 2013
87.54
87.76
87.36
87.38
558,816
-0.06(-0.06%)
Apr 22, 2013
87.43
87.53
87.39
87.44
471,913
+0.05(+0.06%)
Apr 19, 2013
87.39
87.39
87.32
87.39
932,400
-0.05(-0.06%)
Apr 18, 2013
87.45
87.53
87.38
87.44
876,642
+0.05(+0.06%)
Apr 17, 2013
87.28
87.57
87.24
87.39
1,227,869
+0.16(+0.18%)
Apr 16, 2013
87.20
87.33
87.19
87.23
1,524,173
-0.25(-0.29%)
Apr 15, 2013
87.24
87.48
87.21
87.48
729,601
+0.19(+0.22%)
Apr 12, 2013
87.12
87.28
87.03
87.28
1,028,330
+0.48(+0.56%)
Apr 11, 2013
86.80
86.90
86.75
86.80
1,406,707
+0.10(+0.11%)
Apr 10, 2013
86.87
86.90
86.69
86.70
423,524
-0.36(-0.42%)
Apr 09, 2013
87.18
87.23
87.02
87.07
630,896
+0.03(+0.04%)
Apr 08, 2013
87.27
87.33
87.03
87.03
1,066,200
-0.28(-0.32%)
Apr 05, 2013
87.35
87.48
87.27
87.32
824,652
+0.27(+0.31%)
Apr 04, 2013
86.85
87.05
86.83
87.04
726,559
+0.35(+0.40%)
Apr 03, 2013
86.45
86.78
86.45
86.70
1,533,206
+0.36(+0.42%)
Apr 02, 2013
86.37
86.40
86.29
86.33
1,223,725
-0.17(-0.20%)
Apr 01, 2013
86.29
86.56
86.29
86.50
3,070,265
+0.23(+0.27%)
Mar 28, 2013
86.35
86.46
86.26
86.27
470,719
-0.16(-0.19%)
Mar 27, 2013
86.37
86.53
86.37
86.43
775,872
+0.37(+0.43%)
Mar 26, 2013
85.80
86.10
85.78
86.07
679,667
+0.09(+0.10%)
Mar 25, 2013
85.77
86.10
85.74
85.98
397,394
+0.06(+0.07%)
Mar 22, 2013
85.94
85.96
85.74
85.91
369,484
+0.03(+0.04%)
Mar 21, 2013
85.88
85.89
85.75
85.88
833,203
+0.23(+0.26%)
Mar 20, 2013
85.76
85.86
85.65
85.66
924,132
-0.33(-0.38%)
Mar 19, 2013
85.82
86.09
85.79
85.98
678,341
+0.27(+0.31%)
Mar 18, 2013
85.74
85.75
85.59
85.72
1,794,013
+0.28(+0.33%)
Mar 15, 2013
85.19
85.45
85.19
85.44
1,473,867
+0.30(+0.35%)
Mar 14, 2013
84.95
85.21
84.92
85.14
693,489
+0.02(+0.03%)
Mar 13, 2013
85.04
85.21
84.97
85.12
1,389,119
-0.07(-0.08%)
Mar 12, 2013
85.08
85.24
85.08
85.19
653,519
+0.23(+0.27%)
Mar 11, 2013
85.00
85.04
84.92
84.96
1,823,701
+0.04(+0.05%)
Mar 08, 2013
84.91
85.07
84.85
84.92
2,055,206
-0.43(-0.51%)
Mar 07, 2013
85.53
85.54
85.33
85.35
1,000,869
-0.33(-0.38%)
Mar 06, 2013
85.70
85.82
85.68
85.68
1,358,156
-0.27(-0.32%)
Mar 05, 2013
85.98
86.01
85.86
85.95
279,450
-0.09(-0.10%)
Mar 04, 2013
86.18
86.21
86.04
86.04
712,305
-0.20(-0.23%)
Mar 01, 2013
86.15
86.27
86.09
86.24
1,090,444
+0.21(+0.25%)
Feb 28, 2013
85.96
86.04
85.89
86.03
665,609
+0.12(+0.14%)
Feb 27, 2013
86.17
86.20
85.83
85.91
496,742
-0.04(-0.05%)
Feb 26, 2013
85.95
86.20
85.88
85.95
1,072,375
-0.16(-0.19%)
Feb 25, 2013
85.23
86.11
85.22
86.11
3,623,468
+0.66(+0.77%)
Feb 22, 2013
85.37
85.48
85.36
85.45
514,144
+0.10(+0.12%)
Feb 21, 2013
85.36
85.50
85.32
85.35
848,208
+0.17(+0.20%)
Feb 20, 2013
84.96
85.19
84.93
85.18
1,083,561
+0.18(+0.22%)
Feb 19, 2013
85.25
85.26
84.99
84.99
621,226
-0.14(-0.16%)
Feb 15, 2013
85.13
85.18
84.98
85.13
849,053
-0.08(-0.09%)
Feb 14, 2013
85.06
85.22
84.94
85.21
1,230,642
+0.36(+0.43%)
Feb 13, 2013
84.87
84.99
84.81
84.85
760,684
-0.30(-0.35%)
Feb 12, 2013
85.10
85.23
85.08
85.14
662,036
-0.09(-0.10%)
Feb 11, 2013
85.26
85.35
85.23
85.23
695,958
-0.09(-0.10%)
Feb 08, 2013
85.27
85.35
85.07
85.32
1,186,785
+0.06(+0.08%)
Feb 07, 2013
85.22
85.46
85.21
85.26
1,208,214
+0.04(+0.05%)
Feb 06, 2013
85.14
85.26
85.06
85.22
1,017,342
-0.05(-0.06%)
Feb 04, 2013
85.04
85.31
85.01
85.26
863,695
+0.49(+0.58%)
Feb 01, 2013
85.43
85.44
84.74
84.78
3,223,569
-0.29(-0.34%)
Jan 31, 2013
85.07
85.07
84.93
85.06
1,125,590
+0.07(+0.08%)
Jan 30, 2013
84.88
85.01
84.76
84.99
565,236
+0.05(+0.06%)
Jan 29, 2013
85.10
85.24
84.93
84.94
599,383
-0.13(-0.15%)
Jan 28, 2013
84.90
85.10
84.90
85.07
1,656,364
-0.18(-0.21%)
Jan 25, 2013
85.41
85.49
85.19
85.25
711,697
-0.57(-0.66%)
Jan 24, 2013
85.90
85.91
85.71
85.82
469,311
-0.14(-0.17%)
Jan 23, 2013
85.99
86.07
85.91
85.96
752,835
+0.04(+0.05%)
Jan 22, 2013
85.68
85.96
85.67
85.92
742,535
+0.07(+0.08%)
Jan 18, 2013
85.75
85.89
85.73
85.85
698,608
+0.24(+0.28%)
Jan 17, 2013
85.66
85.71
85.52
85.61
543,827
-0.39(-0.46%)
Jan 16, 2013
86.03
86.06
85.91
86.00
666,022
+0.11(+0.13%)
Jan 15, 2013
85.96
86.01
85.86
85.89
534,827
+0.21(+0.24%)
Jan 14, 2013
85.80
85.83
85.66
85.68
1,211,963
-0.03(-0.04%)
Jan 11, 2013
85.31
85.71
85.28
85.71
690,863
+0.27(+0.32%)
Jan 10, 2013
85.45
85.60
85.41
85.44
859,469
-0.25(-0.29%)
Jan 09, 2013
85.67
85.77
85.58
85.69
645,641
+0.05(+0.06%)
Jan 08, 2013
85.55
85.66
85.54
85.64
454,188
+0.21(+0.24%)
Jan 07, 2013
85.38
85.47
85.32
85.43
1,730,406
+0.06(+0.07%)
Jan 04, 2013
85.26
85.38
85.15
85.38
1,226,499
+0.03(+0.04%)
Jan 03, 2013
85.81
85.83
85.34
85.34
2,659,069
-0.43(-0.50%)
Jan 02, 2013
85.77
85.91
85.77
85.78
3,194,576
-0.40(-0.47%)
Dec 31, 2012
86.52
86.56
86.15
86.18
1,740,284
-0.46(-0.53%)
Dec 28, 2012
86.60
86.64
86.51
86.64
688,698
+0.20(+0.23%)
Dec 27, 2012
86.22
86.60
86.20
86.44
557,082
+0.18(+0.20%)
Dec 26, 2012
86.18
86.30
86.17
86.26
972,796
+0.18(+0.21%)
Dec 24, 2012
86.11
86.13
86.07
86.08
1,128,275
-0.09(-0.10%)
Dec 21, 2012
86.26
86.31
86.15
86.17
623,415
+0.23(+0.27%)
Dec 20, 2012
86.00
86.13
85.90
85.94
470,989
+0.06(+0.07%)
Dec 19, 2012
85.88
86.09
85.84
85.88
843,470
+0.12(+0.14%)
Dec 18, 2012
86.05
86.10
85.67
85.76
1,057,190
-0.33(-0.39%)
Dec 17, 2012
86.47
86.49
86.07
86.10
824,416
-0.46(-0.53%)
Dec 14, 2012
86.47
86.58
86.47
86.55
475,447
+0.19(+0.22%)
Dec 13, 2012
86.43
86.55
86.31
86.36
1,077,750
-0.17(-0.19%)
Dec 12, 2012
86.80
86.95
86.53
86.53
1,455,864
-0.37(-0.42%)
Dec 11, 2012
86.87
86.91
86.80
86.90
917,148
-0.17(-0.19%)
Dec 10, 2012
87.10
87.12
86.99
87.07
883,639
+0.08(+0.09%)
Dec 07, 2012
87.02
87.15
86.97
86.99
644,084
-0.25(-0.28%)
Dec 06, 2012
87.35
87.39
87.23
87.23
554,179
+0.05(+0.06%)
Dec 05, 2012
87.20
87.31
87.16
87.19
631,330
+0.07(+0.08%)
Dec 04, 2012
87.02
87.12
86.99
87.11
598,602
+0.12(+0.14%)
Nov 30, 2012
87.08
87.09
86.97
87.00
697,548
-0.02(-0.02%)
Nov 29, 2012
86.93
87.05
86.88
87.01
1,018,213
+0.09(+0.10%)
Nov 28, 2012
86.97
87.05
86.89
86.93
1,322,485
+0.11(+0.13%)
Nov 27, 2012
86.67
86.82
86.62
86.81
724,138
+0.20(+0.23%)
Nov 26, 2012
86.68
86.77
86.59
86.61
1,903,853
+0.14(+0.17%)
Nov 23, 2012
86.52
86.53
86.46
86.47
582,669
-0.05(-0.06%)
Nov 21, 2012
86.52
86.58
86.48
86.52
364,437
-0.13(-0.15%)
Nov 20, 2012
86.87
86.92
86.65
86.65
1,213,912
-0.36(-0.41%)
Nov 19, 2012
86.93
87.01
86.90
87.00
890,814
-0.18(-0.20%)
Nov 16, 2012
87.11
87.31
87.08
87.18
722,922
+0.06(+0.06%)
Nov 15, 2012
86.99
87.21
86.97
87.12
1,811,477
-0.04(-0.05%)
Nov 14, 2012
86.92
87.18
86.89
87.17
1,847,495
+0.02(+0.03%)
Nov 13, 2012
87.15
87.16
87.01
87.14
2,012,029
+0.10(+0.12%)
Nov 12, 2012
86.98
87.05
86.92
87.04
334,937
+0.06(+0.06%)
Nov 09, 2012
86.93
87.01
86.80
86.98
460,355
+0.01(+0.01%)
Nov 08, 2012
86.57
86.99
86.48
86.97
643,523
+0.38(+0.44%)
Nov 07, 2012
86.62
86.79
86.52
86.59
1,225,252
+0.72(+0.84%)
Nov 06, 2012
86.18
86.25
85.85
85.87
607,677
-0.39(-0.45%)
Nov 05, 2012
86.23
86.35
86.21
86.26
1,007,231
+0.21(+0.24%)
Nov 02, 2012
85.79
86.07
85.76
86.05
659,217
+0.07(+0.08%)
Nov 01, 2012
86.07
86.10
85.88
85.98
1,148,404
-0.17(-0.20%)
Oct 31, 2012
85.99
86.23
85.96
86.15
911,750
+0.35(+0.41%)
Oct 26, 2012
85.55
85.80
85.80
85.80
519,454
+0.54(+0.64%)
Oct 25, 2012
85.16
85.47
85.12
85.26
547,586
-0.31(-0.36%)
Oct 24, 2012
85.56
85.70
85.51
85.57
854,551
-0.18(-0.21%)
Oct 23, 2012
85.60
85.75
85.60
85.75
519,096
+0.12(+0.14%)
Oct 19, 2012
85.40
85.71
85.38
85.63
1,011,956
+0.36(+0.42%)
Oct 18, 2012
85.51
85.59
85.24
85.28
1,449,466
-0.15(-0.18%)
Oct 17, 2012
85.71
85.75
85.39
85.43
747,982
-0.54(-0.63%)
Oct 16, 2012
86.19
86.19
85.97
85.97
733,162
-0.41(-0.47%)
Oct 15, 2012
86.38
86.44
86.29
86.38
795,092
+0.02(+0.03%)
Oct 12, 2012
86.41
86.54
86.33
86.35
535,759
+0.01(+0.01%)
Oct 11, 2012
85.99
86.35
85.95
86.34
1,524,555
+0.08(+0.09%)
Oct 10, 2012
85.92
86.30
85.87
86.27
398,344
+0.21(+0.24%)
Oct 09, 2012
86.00
86.20
85.99
86.06
484,816
-0.18(-0.20%)
Oct 08, 2012
86.15
86.25
86.13
86.23
505,547
+0.28(+0.33%)
Oct 05, 2012
86.05
86.09
85.90
85.95
1,008,274
-0.39(-0.45%)
Oct 04, 2012
86.50
86.58
86.31
86.34
471,669
-0.34(-0.40%)
Oct 03, 2012
86.59
86.69
86.48
86.69
1,174,540
+0.09(+0.10%)
Oct 02, 2012
86.48
86.69
86.47
86.60
1,060,039
-0.06(-0.06%)
Oct 01, 2012
86.57
86.67
86.42
86.66
1,519,648
+0.16(+0.19%)
Sep 28, 2012
86.59
86.69
86.42
86.50
767,975
+0.00(+0.00%)
Sep 27, 2012
86.47
86.56
86.38
86.50
370,334
-0.18(-0.21%)
Sep 26, 2012
86.52
86.68
86.47
86.68
557,464
+0.36(+0.42%)
Sep 25, 2012
86.09
86.33
85.89
86.32
591,637
+0.32(+0.37%)
Sep 24, 2012
85.92
86.07
85.92
86.00
1,183,458
+0.19(+0.22%)
Sep 21, 2012
85.54
85.82
85.51
85.81
855,109
+0.18(+0.21%)
Sep 20, 2012
85.88
85.92
85.52
85.63
529,436
+0.05(+0.06%)
Sep 19, 2012
85.62
85.66
85.47
85.58
548,138
+0.20(+0.23%)
Sep 18, 2012
85.51
85.55
85.34
85.38
725,559
+0.22(+0.25%)
Sep 17, 2012
85.07
85.30
85.05
85.16
934,549
+0.18(+0.21%)
Sep 14, 2012
85.32
85.79
84.87
84.99
1,317,628
-0.81(-0.94%)
Sep 13, 2012
85.78
85.94
85.15
85.79
1,829,032
+0.25(+0.29%)
Sep 12, 2012
85.64
85.97
85.49
85.55
828,410
-0.42(-0.49%)
Sep 11, 2012
86.07
86.09
85.90
85.97
470,362
-0.16(-0.19%)
Sep 10, 2012
86.16
86.21
85.99
86.13
2,023,941
+0.04(+0.05%)
Sep 07, 2012
86.55
86.58
86.09
86.09
3,446,340
+0.11(+0.13%)
Sep 06, 2012
86.18
86.19
85.96
85.98
1,726,271
-0.59(-0.68%)
Sep 05, 2012
86.58
86.67
86.48
86.57
980,946
-0.03(-0.04%)
Sep 04, 2012
86.61
86.79
86.54
86.60
1,504,856
-0.20(-0.23%)
Aug 31, 2012
86.24
86.80
86.18
86.80
1,146,036
+0.56(+0.65%)
Aug 30, 2012
86.29
86.37
86.23
86.24
806,306
+0.16(+0.18%)
Aug 29, 2012
86.14
86.14
85.95
86.08
960,134
-0.02(-0.03%)
Aug 27, 2012
86.02
86.11
85.99
86.11
586,897
+0.22(+0.26%)
Aug 24, 2012
86.07
86.12
85.85
85.88
391,026
-0.04(-0.05%)
Aug 23, 2012
85.90
86.02
85.77
85.92
552,656
+0.15(+0.18%)
Aug 22, 2012
85.42
85.77
85.36
85.77
917,278
+0.66(+0.78%)
Aug 21, 2012
84.95
85.13
84.75
85.11
859,435
+0.07(+0.08%)
Aug 20, 2012
84.97
85.15
84.96
85.04
1,255,687
+0.05(+0.06%)
Aug 17, 2012
84.96
85.13
84.96
84.99
984,788
+0.10(+0.12%)
Aug 16, 2012
85.12
85.20
84.76
84.89
1,081,539
-0.21(-0.24%)
Aug 15, 2012
85.32
85.38
85.05
85.09
1,173,434
-0.43(-0.50%)
Aug 14, 2012
85.61
85.72
85.52
85.52
806,244
-0.42(-0.49%)
Aug 13, 2012
86.09
86.16
85.95
85.95
915,942
-0.06(-0.06%)
Aug 10, 2012
86.12
86.15
85.75
86.00
586,193
+0.25(+0.29%)
Aug 09, 2012
85.72
85.87
85.55
85.75
1,046,744
-0.06(-0.07%)
Aug 08, 2012
85.97
86.06
85.75
85.82
1,083,301
-0.12(-0.14%)
Aug 07, 2012
85.99
86.03
85.84
85.94
1,542,188
-0.45(-0.53%)
Aug 06, 2012
86.39
86.54
86.35
86.39
1,068,281
+0.06(+0.06%)
Aug 03, 2012
86.42
86.51
86.16
86.34
961,217
-0.45(-0.52%)
Aug 02, 2012
86.85
87.03
86.75
86.79
778,417
+0.21(+0.24%)
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
.