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
(NQ:
IEF
)
92.50
-0.30 (-0.32%)
Official Closing Price
Updated: 4:15 PM EDT, May 10, 2024
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 (%)
Jan 31, 2023
95.04
95.13
94.64
95.09
5,066,839
+0.48(+0.51%)
Jan 30, 2023
94.64
94.84
94.56
94.61
2,696,573
-0.30(-0.31%)
Jan 27, 2023
94.70
95.73
94.67
94.91
6,594,442
-0.14(-0.15%)
Jan 26, 2023
95.22
95.39
94.92
95.05
2,999,924
-0.35(-0.36%)
Jan 25, 2023
95.36
95.59
95.09
95.40
3,050,484
+0.11(+0.11%)
Jan 24, 2023
94.87
95.31
94.55
95.29
3,693,673
+0.55(+0.58%)
Jan 23, 2023
94.74
95.02
94.70
94.75
4,522,729
-0.31(-0.32%)
Jan 20, 2023
95.20
95.32
94.95
95.05
9,204,888
-0.63(-0.66%)
Jan 19, 2023
95.68
95.83
95.49
95.68
4,454,072
-0.18(-0.19%)
Jan 18, 2023
95.72
95.91
95.42
95.87
8,269,728
+1.28(+1.36%)
Jan 17, 2023
94.56
94.91
94.54
94.58
3,869,634
-0.30(-0.31%)
Jan 13, 2023
95.14
95.37
94.76
94.88
5,815,172
-0.51(-0.53%)
Jan 12, 2023
94.85
95.39
94.39
95.39
6,017,883
+0.84(+0.89%)
Jan 11, 2023
94.22
94.56
94.16
94.54
7,426,756
+0.60(+0.64%)
Jan 10, 2023
94.14
94.25
93.76
93.94
4,201,390
-0.59(-0.63%)
Jan 09, 2023
94.18
94.71
94.12
94.53
5,203,078
+0.24(+0.25%)
Jan 06, 2023
93.14
94.34
93.05
94.30
7,102,752
+1.20(+1.29%)
Jan 05, 2023
92.68
93.18
92.56
93.10
3,315,560
-0.13(-0.14%)
Jan 04, 2023
93.30
93.37
92.96
93.23
8,137,998
+0.71(+0.77%)
Jan 03, 2023
92.89
92.97
92.34
92.52
7,103,308
+0.72(+0.78%)
Dec 30, 2022
91.88
92.27
91.64
91.80
5,262,267
-0.38(-0.42%)
Dec 29, 2022
91.99
92.27
91.93
92.19
4,196,007
+0.45(+0.49%)
Dec 28, 2022
92.09
92.17
91.72
91.74
3,298,257
-0.22(-0.24%)
Dec 27, 2022
92.22
92.41
91.92
91.96
4,987,903
-0.78(-0.84%)
Dec 23, 2022
92.71
92.92
92.68
92.73
3,302,027
-0.42(-0.45%)
Dec 22, 2022
93.20
93.43
93.11
93.15
2,235,966
-0.03(-0.03%)
Dec 21, 2022
93.45
93.49
93.05
93.18
4,597,567
+0.11(+0.12%)
Dec 20, 2022
93.05
93.27
92.96
93.07
4,381,732
-0.68(-0.73%)
Dec 19, 2022
93.98
93.99
93.67
93.75
4,122,226
-0.77(-0.81%)
Dec 16, 2022
94.09
94.69
94.00
94.52
4,624,871
-0.24(-0.25%)
Dec 15, 2022
94.71
94.90
94.46
94.76
4,532,383
+0.18(+0.19%)
Dec 14, 2022
94.37
94.70
93.94
94.57
6,829,471
+0.26(+0.27%)
Dec 13, 2022
94.84
94.95
94.22
94.31
8,212,894
+0.84(+0.90%)
Dec 12, 2022
94.04
94.12
93.35
93.47
5,427,627
-0.13(-0.14%)
Dec 09, 2022
94.03
94.10
93.61
93.61
4,540,097
-0.70(-0.74%)
Dec 08, 2022
94.34
94.59
94.18
94.30
5,567,029
-0.54(-0.56%)
Dec 07, 2022
94.40
94.94
94.36
94.84
5,630,431
+0.82(+0.88%)
Dec 06, 2022
93.68
94.14
93.60
94.02
6,033,247
+0.57(+0.61%)
Dec 05, 2022
93.83
93.87
93.39
93.44
6,581,300
-0.96(-1.01%)
Dec 02, 2022
93.67
94.41
93.38
94.40
6,046,126
+0.19(+0.20%)
Dec 01, 2022
93.37
94.23
93.34
94.21
18,428,604
+1.02(+1.09%)
Nov 30, 2022
92.20
93.19
92.03
93.19
7,465,151
+0.83(+0.90%)
Nov 29, 2022
92.38
92.68
92.33
92.36
3,515,763
-0.39(-0.42%)
Nov 28, 2022
92.82
92.94
92.62
92.75
4,418,462
+0.04(+0.04%)
Nov 25, 2022
92.48
92.72
92.46
92.71
1,409,230
-0.03(-0.03%)
Nov 23, 2022
92.37
92.78
92.27
92.74
5,484,934
+0.50(+0.54%)
Nov 22, 2022
92.11
92.34
92.01
92.24
5,794,530
+0.53(+0.57%)
Nov 21, 2022
92.17
92.23
91.69
91.72
4,690,087
-0.06(-0.06%)
Nov 18, 2022
92.10
92.22
91.75
91.78
3,249,219
-0.32(-0.35%)
Nov 17, 2022
92.16
92.25
91.90
92.10
6,271,518
-0.63(-0.68%)
Nov 16, 2022
92.48
92.82
92.26
92.73
6,431,308
+0.68(+0.74%)
Nov 15, 2022
91.82
92.12
91.60
92.05
7,163,320
+0.68(+0.74%)
Nov 14, 2022
91.50
91.50
91.20
91.38
4,505,963
-0.22(-0.24%)
Nov 11, 2022
91.37
91.71
91.32
91.60
2,974,969
-0.19(-0.21%)
Nov 10, 2022
91.11
91.82
91.11
91.79
10,063,996
+2.01(+2.24%)
Nov 09, 2022
89.37
89.83
89.30
89.77
3,832,979
+0.31(+0.34%)
Nov 08, 2022
89.12
89.63
89.09
89.47
4,901,170
+0.59(+0.67%)
Nov 07, 2022
89.30
89.35
88.86
88.87
4,492,858
-0.32(-0.35%)
Nov 04, 2022
89.40
89.70
89.17
89.19
5,537,733
-0.19(-0.21%)
Nov 03, 2022
88.97
89.55
88.96
89.38
8,802,249
-0.39(-0.44%)
Nov 02, 2022
90.04
90.57
89.54
89.77
7,942,495
-0.15(-0.17%)
Nov 01, 2022
90.66
90.69
89.77
89.92
6,354,328
-0.02(-0.02%)
Oct 31, 2022
89.96
90.08
89.56
89.94
4,814,815
-0.41(-0.45%)
Oct 28, 2022
90.24
90.68
90.10
90.35
5,941,117
-0.47(-0.51%)
Oct 27, 2022
90.47
90.95
90.19
90.82
7,597,472
+0.64(+0.71%)
Oct 26, 2022
89.94
90.33
89.93
90.18
7,025,267
+0.46(+0.51%)
Oct 25, 2022
89.59
89.97
89.51
89.72
6,614,473
+1.11(+1.25%)
Oct 24, 2022
88.70
89.01
88.30
88.62
6,519,418
-0.11(-0.13%)
Oct 21, 2022
88.22
88.91
88.10
88.73
7,902,771
+0.20(+0.23%)
Oct 20, 2022
88.99
89.22
88.46
88.53
6,023,540
-0.67(-0.75%)
Oct 19, 2022
89.44
89.62
89.13
89.20
6,048,076
-0.94(-1.05%)
Oct 18, 2022
90.15
90.31
89.62
90.14
4,205,789
+0.23(+0.25%)
Oct 17, 2022
90.47
90.61
89.86
89.91
3,375,045
+0.10(+0.11%)
Oct 14, 2022
90.81
90.82
89.77
89.82
6,179,725
-0.50(-0.56%)
Oct 13, 2022
89.53
90.73
89.52
90.32
6,529,182
-0.38(-0.42%)
Oct 12, 2022
90.28
90.82
90.23
90.70
6,138,056
+0.30(+0.33%)
Oct 11, 2022
90.48
90.91
90.16
90.41
5,771,655
+0.23(+0.25%)
Oct 10, 2022
90.58
90.64
89.86
90.18
4,019,346
-0.53(-0.59%)
Oct 07, 2022
90.68
91.01
90.57
90.71
5,338,001
-0.45(-0.49%)
Oct 06, 2022
91.51
91.63
91.04
91.16
11,944,373
-0.50(-0.55%)
Oct 05, 2022
91.99
92.02
91.44
91.67
9,031,165
-0.88(-0.95%)
Oct 04, 2022
92.72
93.07
92.37
92.54
7,727,245
+0.19(+0.21%)
Oct 03, 2022
92.14
93.03
91.92
92.35
11,104,606
+1.08(+1.19%)
Sep 30, 2022
91.91
92.11
90.95
91.27
9,304,886
-0.24(-0.26%)
Sep 29, 2022
91.26
91.83
91.17
91.51
6,369,379
-0.43(-0.47%)
Sep 28, 2022
91.18
92.03
90.82
91.93
8,909,967
+2.03(+2.25%)
Sep 27, 2022
90.56
90.66
89.86
89.91
9,116,830
-0.62(-0.68%)
Sep 26, 2022
91.55
91.56
90.39
90.53
8,430,224
-1.53(-1.66%)
Sep 23, 2022
91.91
92.20
91.54
92.06
8,025,342
+0.11(+0.12%)
Sep 22, 2022
92.38
92.44
91.83
91.94
7,007,083
-1.41(-1.51%)
Sep 21, 2022
93.14
93.45
92.51
93.35
5,695,097
+0.37(+0.40%)
Sep 20, 2022
92.89
93.22
92.74
92.98
5,120,762
-0.58(-0.62%)
Sep 19, 2022
93.47
93.76
93.41
93.56
4,079,802
-0.27(-0.28%)
Sep 16, 2022
93.66
94.12
93.61
93.83
4,962,307
+0.08(+0.08%)
Sep 15, 2022
93.82
93.93
93.65
93.75
4,861,809
-0.32(-0.34%)
Sep 14, 2022
93.88
94.30
93.84
94.07
4,066,607
+0.05(+0.05%)
Sep 13, 2022
93.90
94.08
93.79
94.03
5,364,429
-0.53(-0.56%)
Sep 12, 2022
95.05
95.13
94.39
94.56
4,242,938
-0.23(-0.24%)
Sep 09, 2022
94.99
95.17
94.67
94.79
6,079,597
+0.01(+0.01%)
Sep 08, 2022
95.12
95.33
94.78
94.78
6,072,285
-0.35(-0.37%)
Sep 07, 2022
94.88
95.24
94.83
95.13
7,540,550
+0.62(+0.65%)
Sep 06, 2022
94.99
95.02
94.46
94.51
7,119,570
-1.06(-1.11%)
Sep 02, 2022
95.42
95.83
95.29
95.58
6,038,958
+0.53(+0.56%)
Sep 01, 2022
95.17
95.38
94.82
95.04
10,864,309
-0.76(-0.79%)
Aug 31, 2022
96.06
96.28
95.64
95.81
6,108,368
-0.40(-0.41%)
Aug 30, 2022
96.23
96.55
95.88
96.20
4,714,004
-0.03(-0.03%)
Aug 29, 2022
96.41
96.41
96.10
96.23
4,653,687
-0.55(-0.57%)
Aug 26, 2022
96.68
97.03
96.45
96.78
5,833,351
-0.11(-0.12%)
Aug 25, 2022
96.36
96.93
96.23
96.90
7,001,185
+0.62(+0.64%)
Aug 24, 2022
96.37
96.47
96.14
96.28
3,692,458
-0.32(-0.33%)
Aug 23, 2022
96.68
97.28
96.54
96.60
8,170,629
-0.24(-0.25%)
Aug 22, 2022
97.19
97.24
96.79
96.84
4,346,993
-0.43(-0.44%)
Aug 19, 2022
97.40
97.46
97.15
97.27
7,035,979
-0.84(-0.86%)
Aug 18, 2022
98.18
98.45
98.03
98.11
3,908,036
+0.19(+0.19%)
Aug 17, 2022
98.05
98.10
97.72
97.92
6,707,962
-0.66(-0.67%)
Aug 16, 2022
98.51
98.62
98.13
98.59
3,415,567
-0.11(-0.12%)
Aug 15, 2022
98.87
99.02
98.66
98.70
3,625,130
+0.31(+0.32%)
Aug 12, 2022
98.38
98.42
98.06
98.39
4,349,911
+0.39(+0.40%)
Aug 11, 2022
98.88
98.98
97.89
98.00
8,755,110
-0.65(-0.66%)
Aug 10, 2022
99.04
99.38
98.64
98.65
7,649,476
+0.06(+0.06%)
Aug 09, 2022
98.61
98.78
98.50
98.60
4,019,219
-0.29(-0.30%)
Aug 08, 2022
98.71
98.93
98.62
98.89
7,039,460
+0.58(+0.59%)
Aug 05, 2022
98.45
98.49
98.09
98.31
10,590,949
-1.44(-1.45%)
Aug 04, 2022
99.35
99.78
99.21
99.75
10,402,440
+0.50(+0.51%)
Aug 03, 2022
98.69
99.26
98.16
99.25
8,249,186
+0.41(+0.41%)
Aug 02, 2022
100.19
100.37
98.78
98.84
9,766,526
-1.39(-1.38%)
Aug 01, 2022
99.93
100.29
99.78
100.23
10,190,837
+0.58(+0.58%)
Jul 29, 2022
99.41
100.03
99.30
99.65
6,291,627
+0.04(+0.04%)
Jul 28, 2022
99.58
99.79
99.24
99.61
6,088,020
+0.98(+0.99%)
Jul 27, 2022
98.67
99.11
98.56
98.63
7,889,780
+0.20(+0.20%)
Jul 26, 2022
99.06
99.19
98.39
98.43
4,998,865
+0.04(+0.04%)
Jul 25, 2022
98.14
98.44
98.11
98.39
3,160,564
-0.35(-0.36%)
Jul 22, 2022
98.54
98.97
98.37
98.75
8,176,626
+1.12(+1.15%)
Jul 21, 2022
96.92
97.63
96.82
97.63
5,640,636
+1.10(+1.14%)
Jul 20, 2022
97.10
97.11
96.45
96.53
55,999,296
-0.09(-0.10%)
Jul 19, 2022
96.94
97.03
96.53
96.62
3,162,220
-0.45(-0.46%)
Jul 18, 2022
97.04
97.21
96.67
97.07
3,325,437
-0.28(-0.29%)
Jul 15, 2022
97.09
97.58
97.06
97.35
4,046,546
+0.33(+0.34%)
Jul 14, 2022
96.83
97.25
96.58
97.02
5,668,133
-0.54(-0.55%)
Jul 13, 2022
96.56
97.64
96.43
97.56
7,186,995
+0.42(+0.43%)
Jul 12, 2022
97.43
97.62
97.07
97.14
3,872,594
+0.23(+0.23%)
Jul 11, 2022
96.67
97.07
96.62
96.92
2,919,076
+0.76(+0.79%)
Jul 08, 2022
96.48
96.49
96.04
96.16
3,868,104
-0.59(-0.61%)
Jul 07, 2022
97.37
97.37
96.67
96.75
4,283,166
-0.60(-0.61%)
Jul 06, 2022
98.54
98.55
97.32
97.34
5,018,384
-0.83(-0.85%)
Jul 05, 2022
98.30
98.56
98.01
98.18
7,020,130
+0.36(+0.37%)
Jul 01, 2022
97.70
98.51
97.57
97.82
66,728,392
+1.04(+1.07%)
Jun 30, 2022
96.59
97.01
96.50
96.78
5,718,164
+0.74(+0.77%)
Jun 29, 2022
95.44
96.04
95.35
96.04
3,762,709
+0.77(+0.80%)
Jun 28, 2022
95.05
95.30
94.91
95.27
3,978,003
+0.12(+0.13%)
Jun 27, 2022
95.14
95.57
95.03
95.15
5,749,738
-0.54(-0.56%)
Jun 24, 2022
95.91
96.27
95.61
95.69
5,419,523
-0.34(-0.35%)
Jun 23, 2022
96.08
96.66
95.92
96.03
9,774,754
+0.54(+0.56%)
Jun 22, 2022
95.40
95.66
95.27
95.49
10,044,015
+1.19(+1.26%)
Jun 21, 2022
94.28
94.55
94.18
94.30
10,932,165
-0.49(-0.52%)
Jun 17, 2022
94.85
95.04
94.18
94.79
7,443,232
+0.03(+0.03%)
Jun 16, 2022
93.23
94.81
93.11
94.76
9,691,896
+0.61(+0.65%)
Jun 15, 2022
93.61
94.19
93.09
94.15
10,841,363
+1.30(+1.40%)
Jun 14, 2022
93.81
93.94
92.70
92.85
8,276,196
-0.75(-0.80%)
Jun 13, 2022
94.28
94.41
93.11
93.60
9,725,660
-1.69(-1.78%)
Jun 10, 2022
95.75
95.84
95.17
95.29
4,696,886
-0.95(-0.98%)
Jun 09, 2022
96.20
96.44
96.03
96.24
4,416,965
-0.09(-0.09%)
Jun 08, 2022
96.50
96.66
96.31
96.32
3,084,357
-0.36(-0.37%)
Jun 07, 2022
96.55
96.90
96.53
96.68
3,414,249
+0.39(+0.40%)
Jun 06, 2022
96.79
96.88
96.24
96.30
5,074,473
-0.73(-0.75%)
Jun 03, 2022
96.84
97.11
96.81
97.02
2,841,099
-0.19(-0.19%)
Jun 02, 2022
97.36
97.37
96.98
97.21
3,186,243
+0.14(+0.15%)
Jun 01, 2022
97.69
97.79
96.89
97.07
5,872,926
-0.55(-0.56%)
May 31, 2022
97.90
97.91
97.46
97.62
7,168,554
-1.03(-1.04%)
May 27, 2022
98.69
98.82
98.47
98.65
2,654,666
+0.14(+0.14%)
May 26, 2022
98.61
98.65
98.15
98.51
3,681,952
-0.05(-0.05%)
May 25, 2022
98.71
98.71
98.33
98.56
4,524,015
+0.20(+0.20%)
May 24, 2022
98.02
98.71
97.99
98.36
7,182,804
+0.84(+0.86%)
May 23, 2022
97.86
98.05
97.51
97.52
6,054,538
-0.60(-0.61%)
May 20, 2022
97.60
98.25
97.57
98.11
6,253,677
+0.45(+0.46%)
May 19, 2022
98.17
98.20
97.58
97.66
5,437,544
+0.35(+0.36%)
May 18, 2022
96.62
97.41
96.55
97.31
4,726,212
+0.69(+0.71%)
May 17, 2022
96.70
96.99
96.59
96.62
4,537,181
-0.74(-0.76%)
May 16, 2022
97.30
97.63
97.20
97.36
3,509,143
+0.41(+0.42%)
May 13, 2022
97.20
97.26
96.90
96.95
6,368,179
-0.51(-0.52%)
May 12, 2022
97.43
97.86
97.33
97.46
8,607,133
+0.32(+0.33%)
May 11, 2022
96.31
97.18
96.18
97.14
7,586,380
+0.60(+0.62%)
May 10, 2022
96.67
96.92
96.48
96.54
8,524,793
+0.32(+0.33%)
May 09, 2022
95.56
96.27
95.51
96.22
7,738,697
+0.71(+0.74%)
May 06, 2022
95.57
96.00
95.42
95.51
13,270,421
-0.55(-0.57%)
May 05, 2022
96.27
96.40
95.58
96.06
12,356,959
-0.97(-1.00%)
May 04, 2022
96.37
97.11
96.19
97.04
12,631,407
+0.62(+0.65%)
May 03, 2022
96.87
96.94
96.39
96.41
8,603,595
+0.11(+0.12%)
May 02, 2022
96.52
96.58
96.20
96.30
11,988,197
-0.72(-0.74%)
Apr 29, 2022
96.82
97.40
96.78
97.02
10,609,948
-0.52(-0.53%)
Apr 28, 2022
97.35
97.57
97.16
97.54
7,357,924
-0.14(-0.14%)
Apr 27, 2022
98.17
98.26
97.63
97.68
8,380,846
-0.55(-0.56%)
Apr 26, 2022
98.24
98.40
97.92
98.23
10,146,711
+0.65(+0.67%)
Apr 25, 2022
97.72
98.12
97.52
97.58
9,131,600
+0.62(+0.64%)
Apr 22, 2022
96.66
97.22
96.62
96.96
5,776,921
+0.05(+0.05%)
Apr 21, 2022
97.17
97.18
96.51
96.91
9,682,660
-0.54(-0.55%)
Apr 20, 2022
97.09
97.60
96.97
97.45
7,925,685
+0.75(+0.78%)
Apr 19, 2022
96.96
97.13
96.62
96.69
7,422,888
-0.64(-0.66%)
Apr 18, 2022
97.70
97.71
97.30
97.33
4,865,498
-0.28(-0.29%)
Apr 14, 2022
98.36
98.40
97.50
97.62
6,526,465
-0.89(-0.90%)
Apr 13, 2022
98.56
99.00
98.44
98.50
6,724,733
+0.22(+0.22%)
Apr 12, 2022
98.32
98.70
98.17
98.29
12,939,593
+0.47(+0.48%)
Apr 11, 2022
97.94
98.05
97.69
97.81
7,795,254
-0.47(-0.48%)
Apr 08, 2022
98.22
98.54
98.14
98.29
8,574,651
-0.50(-0.51%)
Apr 07, 2022
98.79
99.06
98.58
98.79
5,848,259
-0.25(-0.25%)
Apr 06, 2022
98.76
99.39
98.76
99.03
9,594,592
-0.35(-0.35%)
Apr 05, 2022
100.29
100.31
99.28
99.38
10,252,353
-1.20(-1.19%)
Apr 04, 2022
100.75
100.77
100.39
100.58
7,811,980
-0.07(-0.07%)
Apr 01, 2022
100.32
100.98
100.22
100.64
10,847,869
-0.66(-0.65%)
Mar 31, 2022
101.27
101.45
101.12
101.30
9,704,255
+0.19(+0.19%)
Mar 30, 2022
100.51
101.14
100.45
101.12
6,822,333
+0.40(+0.39%)
Mar 29, 2022
100.47
100.84
100.25
100.72
7,998,855
+0.50(+0.50%)
Mar 28, 2022
100.15
100.57
100.03
100.22
13,641,145
+0.23(+0.23%)
Mar 25, 2022
100.57
100.58
99.89
99.99
9,606,798
-1.04(-1.03%)
Mar 24, 2022
101.00
101.33
100.97
101.03
11,788,772
-0.56(-0.56%)
Mar 23, 2022
101.16
101.60
100.95
101.60
11,905,761
+0.68(+0.67%)
Mar 22, 2022
101.05
101.09
100.83
100.92
8,179,840
-0.56(-0.55%)
Mar 21, 2022
102.07
102.22
101.40
101.47
11,673,349
-1.34(-1.30%)
Mar 18, 2022
102.68
102.95
102.68
102.81
7,966,221
+0.30(+0.29%)
Mar 17, 2022
102.78
102.97
102.32
102.51
7,655,112
-0.20(-0.19%)
Mar 16, 2022
102.75
102.86
102.03
102.71
13,629,276
-0.14(-0.14%)
Mar 15, 2022
103.44
103.50
102.78
102.85
9,860,110
-0.05(-0.05%)
Mar 14, 2022
103.38
103.44
102.90
102.90
9,147,207
-1.32(-1.27%)
Mar 11, 2022
104.13
104.35
104.02
104.22
5,906,452
-0.03(-0.03%)
Mar 10, 2022
104.37
104.47
104.03
104.25
11,775,674
-0.48(-0.46%)
Mar 09, 2022
104.94
105.04
104.61
104.73
8,413,330
-0.65(-0.62%)
Mar 08, 2022
105.45
105.64
105.24
105.38
11,477,872
-0.69(-0.65%)
Mar 07, 2022
106.01
106.59
105.99
106.06
14,462,978
-0.45(-0.42%)
Mar 04, 2022
106.40
106.80
106.30
106.52
21,325,810
+1.05(+0.99%)
Mar 03, 2022
105.27
105.67
105.09
105.47
12,992,820
+0.45(+0.43%)
Mar 02, 2022
106.01
106.10
105.00
105.02
13,052,676
-1.60(-1.50%)
Mar 01, 2022
106.14
106.97
106.09
106.62
36,030,224
+1.03(+0.97%)
Feb 28, 2022
105.12
105.61
105.08
105.59
13,050,616
+1.19(+1.14%)
Feb 25, 2022
104.27
104.42
104.05
104.41
8,603,229
-0.03(-0.03%)
Feb 24, 2022
105.03
105.05
104.28
104.43
20,346,678
+0.25(+0.24%)
Feb 23, 2022
104.35
104.44
104.08
104.19
8,432,786
-0.55(-0.52%)
Feb 22, 2022
104.51
104.75
104.39
104.73
8,911,335
-0.01(-0.01%)
Feb 18, 2022
104.75
0
+0.34(+0.32%)
Feb 17, 2022
104.09
104.44
104.08
104.41
9,289,792
+0.56(+0.54%)
Feb 16, 2022
103.90
103.92
103.54
103.85
9,564,224
+0.22(+0.21%)
Feb 15, 2022
103.64
103.82
103.56
103.63
9,015,351
-0.31(-0.30%)
Feb 14, 2022
104.10
104.38
103.79
103.94
11,775,292
-0.72(-0.69%)
Feb 11, 2022
104.04
104.75
103.52
104.67
19,447,850
+1.07(+1.04%)
Feb 10, 2022
104.17
104.24
103.56
103.60
17,661,210
-0.96(-0.92%)
Feb 09, 2022
104.66
104.89
104.52
104.56
10,738,573
+0.14(+0.14%)
Feb 08, 2022
104.47
104.53
104.36
104.42
8,612,980
-0.34(-0.32%)
Feb 07, 2022
104.75
104.86
104.62
104.75
10,931,174
+0.03(+0.03%)
Feb 04, 2022
104.93
104.96
104.62
104.73
9,149,237
-0.81(-0.77%)
Feb 03, 2022
105.52
105.63
105.54
8,528,881
-0.45(-0.43%)
Feb 02, 2022
105.86
106.25
105.86
105.99
6,367,832
+0.22(+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
.