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
)
98.41
-0.01 (-0.01%)
Streaming Delayed Price
Updated: 1:23 PM EDT, Sep 23, 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 (%)
Mar 31, 2020
111.61
111.94
111.48
111.64
6,917,109
+0.20(+0.18%)
Mar 30, 2020
111.92
112.20
111.36
111.43
5,059,536
+0.26(+0.23%)
Mar 27, 2020
111.02
111.55
110.89
111.18
5,748,137
+0.82(+0.74%)
Mar 26, 2020
110.19
110.73
110.19
110.36
3,682,967
+0.27(+0.24%)
Mar 25, 2020
110.05
110.51
109.72
110.09
6,015,017
+0.06(+0.06%)
Mar 24, 2020
109.83
110.25
109.59
110.03
5,697,192
-0.75(-0.68%)
Mar 23, 2020
109.77
111.25
109.77
110.78
13,313,703
+1.30(+1.18%)
Mar 20, 2020
108.11
110.17
107.89
109.48
10,492,203
+2.72(+2.55%)
Mar 19, 2020
106.73
108.10
106.53
106.77
7,294,074
+0.35(+0.33%)
Mar 18, 2020
107.15
108.25
105.99
106.42
14,425,358
-1.50(-1.39%)
Mar 17, 2020
110.19
110.54
107.90
107.91
6,181,210
+0.07(+0.07%)
Mar 16, 2020
110.30
110.90
107.84
107.84
7,586,582
+0.00(+0.00%)
Mar 13, 2020
108.25
109.34
107.53
107.84
9,464,518
-0.71(-0.65%)
Mar 12, 2020
110.41
110.98
105.13
108.55
11,612,607
+0.05(+0.05%)
Mar 11, 2020
110.52
110.82
108.07
108.49
14,490,878
-1.09(-1.00%)
Mar 10, 2020
111.08
111.89
109.59
109.59
16,402,230
-2.05(-1.84%)
Mar 09, 2020
113.03
113.41
111.61
111.64
26,976,406
+0.99(+0.90%)
Mar 06, 2020
111.18
111.48
110.36
110.64
12,639,089
+1.11(+1.02%)
Mar 05, 2020
109.36
109.65
109.28
109.53
5,740,426
+0.97(+0.89%)
Mar 04, 2020
108.96
109.27
108.48
108.57
8,299,677
-0.24(-0.22%)
Mar 03, 2020
107.67
109.62
107.55
108.81
12,473,193
+1.25(+1.16%)
Mar 02, 2020
108.02
108.38
107.49
107.56
21,113,142
-0.07(-0.07%)
Feb 28, 2020
107.29
107.80
107.17
107.63
14,639,575
+1.19(+1.12%)
Feb 27, 2020
106.60
106.78
106.09
106.44
9,401,992
+0.51(+0.49%)
Feb 26, 2020
105.75
106.28
105.63
105.92
21,407,814
-0.05(-0.05%)
Feb 25, 2020
105.66
106.21
105.63
105.98
10,910,497
+0.29(+0.28%)
Feb 24, 2020
105.74
105.82
105.57
105.68
7,412,502
+0.82(+0.78%)
Feb 21, 2020
104.72
105.12
104.71
104.87
5,862,541
+0.42(+0.41%)
Feb 20, 2020
104.30
104.58
104.28
104.44
3,761,926
+0.30(+0.29%)
Feb 19, 2020
104.05
104.19
103.99
104.14
1,832,289
-0.02(-0.02%)
Feb 18, 2020
104.13
104.31
104.04
104.16
9,106,348
+0.17(+0.16%)
Feb 14, 2020
103.97
104.06
103.91
103.99
2,226,480
+0.26(+0.25%)
Feb 13, 2020
103.70
103.85
103.66
103.74
2,035,168
+0.09(+0.09%)
Feb 12, 2020
103.69
103.71
103.56
103.64
1,605,173
-0.27(-0.26%)
Feb 11, 2020
104.01
104.06
103.85
103.91
1,805,440
-0.25(-0.24%)
Feb 10, 2020
104.18
104.28
104.06
104.16
2,079,951
+0.20(+0.19%)
Feb 07, 2020
103.88
104.05
103.80
103.96
6,730,755
+0.50(+0.48%)
Feb 06, 2020
103.36
103.53
103.31
103.46
1,848,944
+0.07(+0.07%)
Feb 05, 2020
103.45
103.60
103.37
103.39
9,835,416
-0.45(-0.43%)
Feb 04, 2020
103.94
103.95
103.68
103.84
2,799,547
-0.61(-0.58%)
Feb 03, 2020
104.28
104.49
104.01
104.44
6,234,190
-0.09(-0.09%)
Jan 31, 2020
104.23
104.61
104.21
104.53
10,652,610
+0.52(+0.50%)
Jan 30, 2020
104.08
104.34
103.94
104.01
4,806,099
+0.10(+0.10%)
Jan 29, 2020
103.55
103.95
103.55
103.91
2,650,655
+0.50(+0.48%)
Jan 28, 2020
103.66
103.69
103.38
103.41
2,098,742
-0.35(-0.34%)
Jan 27, 2020
103.75
103.77
103.60
103.76
4,171,769
+0.70(+0.68%)
Jan 24, 2020
102.83
103.22
102.81
103.07
8,654,094
+0.37(+0.36%)
Jan 23, 2020
102.69
102.88
102.65
102.70
2,063,298
+0.26(+0.25%)
Jan 22, 2020
102.42
102.50
102.37
102.44
1,950,208
+0.02(+0.02%)
Jan 21, 2020
102.25
102.46
102.24
102.42
2,569,830
+0.40(+0.40%)
Jan 17, 2020
101.86
102.02
101.83
102.02
2,865,933
-0.08(-0.08%)
Jan 16, 2020
102.16
102.21
102.02
102.10
2,397,638
-0.21(-0.21%)
Jan 15, 2020
102.25
102.31
102.14
102.31
2,983,516
+0.26(+0.25%)
Jan 14, 2020
101.91
102.07
101.89
102.06
2,592,428
+0.20(+0.20%)
Jan 13, 2020
101.85
101.87
101.73
101.86
2,915,714
-0.12(-0.12%)
Jan 10, 2020
101.83
102.03
101.83
101.97
2,836,477
+0.22(+0.22%)
Jan 09, 2020
101.45
101.78
101.41
101.75
4,015,337
+0.07(+0.07%)
Jan 08, 2020
102.01
102.13
101.55
101.68
5,543,264
-0.24(-0.23%)
Jan 07, 2020
102.05
102.14
101.92
101.92
2,224,215
-0.15(-0.14%)
Jan 06, 2020
102.35
102.36
101.98
102.07
2,961,206
-0.11(-0.11%)
Jan 03, 2020
101.88
102.19
101.78
102.18
4,188,823
+0.68(+0.67%)
Jan 02, 2020
101.46
101.70
101.41
101.50
4,388,119
+0.47(+0.46%)
Dec 31, 2019
101.23
101.28
101.02
101.03
3,056,413
-0.37(-0.36%)
Dec 30, 2019
101.11
101.40
101.05
101.40
2,220,472
-0.06(-0.06%)
Dec 27, 2019
101.40
101.50
101.40
101.46
1,932,077
+0.15(+0.15%)
Dec 26, 2019
101.20
101.31
101.08
101.31
1,511,074
+0.15(+0.15%)
Dec 24, 2019
100.87
101.20
100.86
101.17
935,492
+0.17(+0.17%)
Dec 23, 2019
101.11
101.17
100.91
100.99
1,973,992
-0.09(-0.09%)
Dec 20, 2019
100.93
101.10
100.90
101.09
5,084,277
+0.00(+0.00%)
Dec 19, 2019
100.94
101.21
100.90
101.09
2,141,168
+0.08(+0.08%)
Dec 18, 2019
101.22
101.25
100.90
101.01
2,457,608
-0.27(-0.27%)
Dec 17, 2019
101.39
101.44
101.22
101.28
3,792,493
+0.01(+0.01%)
Dec 16, 2019
101.49
101.50
101.21
101.27
3,308,662
-0.48(-0.47%)
Dec 13, 2019
101.43
101.81
101.13
101.75
4,546,975
+0.59(+0.59%)
Dec 12, 2019
101.86
101.88
100.97
101.15
5,998,433
-0.81(-0.79%)
Dec 11, 2019
101.69
102.03
101.67
101.96
2,690,335
+0.42(+0.41%)
Dec 10, 2019
101.74
101.78
101.52
101.54
1,864,858
-0.12(-0.12%)
Dec 09, 2019
101.79
101.80
101.64
101.66
2,106,890
+0.08(+0.08%)
Dec 06, 2019
101.49
101.78
101.44
101.58
2,968,753
-0.31(-0.31%)
Dec 05, 2019
101.74
101.99
101.73
101.89
3,345,211
-0.24(-0.23%)
Dec 04, 2019
102.31
102.39
101.96
102.12
2,263,890
-0.39(-0.38%)
Dec 03, 2019
102.13
102.67
102.12
102.52
7,168,878
+0.91(+0.89%)
Dec 02, 2019
101.48
101.71
101.43
101.61
7,457,867
-0.37(-0.36%)
Nov 29, 2019
102.02
102.03
101.86
101.98
3,153,318
-0.08(-0.08%)
Nov 27, 2019
102.11
102.16
102.01
102.06
2,573,025
-0.27(-0.26%)
Nov 26, 2019
102.29
102.36
102.23
102.33
3,915,960
+0.19(+0.19%)
Nov 25, 2019
102.10
102.17
102.07
102.13
3,909,254
+0.05(+0.05%)
Nov 22, 2019
102.16
102.19
102.01
102.09
2,056,407
-0.02(-0.02%)
Nov 21, 2019
102.11
102.21
101.98
102.11
3,342,274
-0.26(-0.25%)
Nov 20, 2019
102.19
102.39
102.11
102.36
4,199,086
+0.37(+0.37%)
Nov 19, 2019
101.81
102.02
101.81
101.99
9,088,378
+0.19(+0.19%)
Nov 18, 2019
101.78
101.90
101.76
101.80
2,431,459
+0.17(+0.17%)
Nov 15, 2019
101.54
101.72
101.53
101.62
2,302,462
-0.08(-0.08%)
Nov 14, 2019
101.63
101.82
101.58
101.70
3,489,682
+0.51(+0.51%)
Nov 13, 2019
101.29
101.33
101.12
101.19
2,707,979
+0.27(+0.27%)
Nov 12, 2019
100.86
101.00
100.71
100.92
4,864,601
+0.05(+0.05%)
Nov 11, 2019
100.99
101.02
100.76
100.87
1,716,874
+0.11(+0.11%)
Nov 08, 2019
100.81
101.13
100.76
100.76
3,328,150
-0.14(-0.14%)
Nov 07, 2019
101.19
101.19
100.52
100.90
6,444,230
-0.81(-0.80%)
Nov 06, 2019
101.63
101.81
101.44
101.71
4,518,262
+0.29(+0.29%)
Nov 05, 2019
101.58
101.61
101.32
101.42
7,733,781
-0.55(-0.54%)
Nov 04, 2019
102.03
102.09
101.91
101.97
4,537,458
-0.52(-0.51%)
Nov 01, 2019
102.53
102.75
102.26
102.49
8,927,363
-0.19(-0.19%)
Oct 31, 2019
102.32
102.75
102.28
102.68
6,129,864
+0.65(+0.64%)
Oct 30, 2019
101.62
102.04
101.59
102.03
5,974,371
+0.49(+0.49%)
Oct 29, 2019
101.58
101.62
101.44
101.54
2,410,748
+0.09(+0.09%)
Oct 28, 2019
101.48
101.51
101.35
101.45
6,396,721
-0.38(-0.38%)
Oct 25, 2019
102.13
102.14
101.69
101.83
2,615,769
-0.22(-0.21%)
Oct 24, 2019
102.12
102.28
102.02
102.05
2,908,723
-0.02(-0.02%)
Oct 23, 2019
102.24
102.28
102.03
102.07
3,622,170
+0.04(+0.04%)
Oct 22, 2019
102.04
102.08
101.76
102.03
3,653,668
+0.24(+0.23%)
Oct 21, 2019
101.91
102.02
101.77
101.80
1,901,328
-0.37(-0.37%)
Oct 18, 2019
102.14
102.33
102.10
102.17
2,636,807
+0.09(+0.09%)
Oct 17, 2019
102.03
102.30
101.96
102.08
3,496,542
-0.04(-0.04%)
Oct 16, 2019
102.07
102.24
101.99
102.12
3,019,498
+0.20(+0.20%)
Oct 15, 2019
102.36
102.44
101.89
101.92
7,274,967
-0.49(-0.48%)
Oct 14, 2019
102.45
102.48
102.36
102.41
2,117,079
+0.28(+0.28%)
Oct 11, 2019
102.34
102.38
101.96
102.13
9,516,392
-0.70(-0.68%)
Oct 10, 2019
103.19
103.20
102.73
102.83
4,300,003
-0.65(-0.63%)
Oct 09, 2019
103.63
103.63
103.31
103.48
3,656,992
-0.27(-0.26%)
Oct 08, 2019
103.88
103.92
103.57
103.74
4,717,377
+0.22(+0.21%)
Oct 07, 2019
103.64
103.75
103.49
103.52
3,499,244
-0.35(-0.33%)
Oct 04, 2019
103.66
103.94
103.60
103.87
5,158,127
+0.20(+0.19%)
Oct 03, 2019
103.28
103.93
103.26
103.67
6,715,503
+0.54(+0.52%)
Oct 02, 2019
102.88
103.29
102.87
103.13
4,283,160
+0.36(+0.35%)
Oct 01, 2019
102.08
103.00
102.04
102.77
9,373,855
+0.28(+0.28%)
Sep 30, 2019
102.25
102.53
102.22
102.49
3,079,442
+0.08(+0.08%)
Sep 27, 2019
102.27
102.51
102.23
102.41
4,988,758
+0.14(+0.14%)
Sep 26, 2019
102.29
102.45
102.20
102.26
4,646,453
+0.22(+0.21%)
Sep 25, 2019
102.60
102.69
101.97
102.04
9,251,825
-0.67(-0.66%)
Sep 24, 2019
102.26
102.81
102.25
102.72
11,550,209
+0.51(+0.50%)
Sep 23, 2019
102.19
102.50
102.11
102.21
14,445,729
+0.15(+0.14%)
Sep 20, 2019
101.64
102.08
101.59
102.06
10,880,434
+0.58(+0.57%)
Sep 19, 2019
101.68
101.69
101.44
101.48
7,844,241
+0.05(+0.05%)
Sep 18, 2019
101.67
101.88
101.33
101.43
5,717,143
+0.04(+0.04%)
Sep 17, 2019
101.19
101.50
101.10
101.40
9,059,422
+0.26(+0.26%)
Sep 16, 2019
101.06
101.24
100.92
101.13
5,912,807
+0.44(+0.43%)
Sep 13, 2019
101.24
101.34
100.69
100.69
26,543,212
-0.93(-0.92%)
Sep 12, 2019
102.15
102.21
101.47
101.62
9,451,136
-0.23(-0.22%)
Sep 11, 2019
101.86
102.03
101.83
101.85
5,198,210
-0.10(-0.10%)
Sep 10, 2019
102.55
102.64
101.95
101.95
5,264,484
-0.75(-0.73%)
Sep 09, 2019
102.85
102.92
102.69
102.70
5,287,907
-0.64(-0.62%)
Sep 06, 2019
103.28
103.46
103.22
103.34
3,413,921
+0.06(+0.06%)
Sep 05, 2019
103.50
103.54
103.05
103.27
5,045,544
-0.84(-0.80%)
Sep 04, 2019
103.84
104.16
103.83
104.11
3,782,686
+0.16(+0.16%)
Sep 03, 2019
103.78
104.29
103.61
103.95
12,898,466
+0.23(+0.22%)
Aug 30, 2019
103.51
103.76
103.47
103.72
4,013,189
+0.03(+0.03%)
Aug 29, 2019
103.80
103.80
103.43
103.69
4,652,234
-0.20(-0.19%)
Aug 28, 2019
104.03
104.07
103.82
103.89
2,753,979
+0.04(+0.03%)
Aug 27, 2019
103.54
103.88
103.54
103.86
3,591,582
+0.45(+0.43%)
Aug 26, 2019
103.47
103.65
103.33
103.41
8,333,677
-0.10(-0.10%)
Aug 23, 2019
102.92
103.66
102.81
103.51
9,038,305
+0.69(+0.67%)
Aug 22, 2019
102.85
103.14
102.80
102.82
6,441,767
-0.23(-0.22%)
Aug 21, 2019
103.05
103.32
102.99
103.05
5,409,979
-0.27(-0.26%)
Aug 20, 2019
103.28
103.40
103.22
103.32
3,475,490
+0.45(+0.44%)
Aug 19, 2019
102.84
103.04
102.81
102.86
4,059,449
-0.49(-0.48%)
Aug 16, 2019
103.27
103.41
102.96
103.36
5,469,853
-0.27(-0.26%)
Aug 15, 2019
103.11
103.87
103.06
103.63
5,760,051
+0.66(+0.64%)
Aug 14, 2019
102.88
103.07
102.80
102.97
8,930,112
+0.68(+0.67%)
Aug 13, 2019
102.67
102.70
102.02
102.29
6,601,626
-0.36(-0.35%)
Aug 12, 2019
102.38
102.78
102.36
102.66
5,210,149
+0.65(+0.63%)
Aug 09, 2019
102.24
102.44
101.95
102.01
3,153,503
-0.16(-0.15%)
Aug 08, 2019
101.88
102.27
101.58
102.17
5,692,515
+0.01(+0.01%)
Aug 07, 2019
102.86
103.05
102.05
102.16
10,624,178
+0.00(+0.00%)
Aug 06, 2019
101.78
102.17
101.70
102.16
7,103,541
+0.16(+0.16%)
Aug 05, 2019
101.73
102.07
101.67
101.99
8,382,752
+0.87(+0.86%)
Aug 02, 2019
100.93
101.16
100.84
101.12
9,346,851
+0.21(+0.21%)
Aug 01, 2019
99.93
100.91
99.88
100.91
18,619,100
+1.13(+1.13%)
Jul 31, 2019
99.50
99.89
99.34
99.78
7,344,338
+0.25(+0.26%)
Jul 30, 2019
99.56
99.60
99.39
99.52
2,769,125
+0.05(+0.05%)
Jul 29, 2019
99.55
99.59
99.46
99.48
2,758,992
+0.09(+0.09%)
Jul 26, 2019
99.44
99.45
99.28
99.39
3,307,846
-0.02(-0.02%)
Jul 25, 2019
99.46
99.47
99.20
99.41
3,492,889
-0.17(-0.17%)
Jul 24, 2019
99.57
99.67
99.50
99.58
2,498,093
+0.15(+0.15%)
Jul 23, 2019
99.49
99.59
99.37
99.43
2,565,488
-0.16(-0.16%)
Jul 22, 2019
99.71
99.71
99.56
99.60
1,794,647
+0.05(+0.05%)
Jul 19, 2019
99.52
99.65
99.45
99.55
1,902,892
-0.18(-0.18%)
Jul 18, 2019
99.38
99.80
99.35
99.73
2,628,078
+0.25(+0.25%)
Jul 17, 2019
99.20
99.50
99.19
99.49
2,889,852
+0.46(+0.47%)
Jul 16, 2019
98.92
99.06
98.83
99.02
3,045,894
-0.22(-0.22%)
Jul 15, 2019
99.11
99.24
99.05
99.24
1,930,503
+0.21(+0.21%)
Jul 12, 2019
98.92
99.14
98.89
99.03
4,560,842
+0.11(+0.11%)
Jul 11, 2019
99.29
99.35
98.88
98.92
5,252,281
-0.49(-0.49%)
Jul 10, 2019
99.45
99.55
99.30
99.41
4,783,100
+0.05(+0.05%)
Jul 09, 2019
99.43
99.44
99.30
99.36
2,270,325
-0.06(-0.06%)
Jul 08, 2019
99.67
99.73
99.42
99.42
3,583,448
-0.10(-0.10%)
Jul 05, 2019
99.58
99.58
99.30
99.52
4,034,714
-0.64(-0.63%)
Jul 03, 2019
100.09
100.26
100.08
100.16
2,870,691
+0.19(+0.19%)
Jul 02, 2019
99.78
100.03
99.71
99.97
3,432,384
+0.37(+0.37%)
Jul 01, 2019
99.73
99.78
99.44
99.60
9,020,018
-0.14(-0.14%)
Jun 28, 2019
99.60
99.82
99.55
99.74
4,788,876
+0.05(+0.05%)
Jun 27, 2019
99.51
99.75
99.43
99.69
2,799,996
+0.30(+0.30%)
Jun 26, 2019
99.68
99.68
99.36
99.40
7,362,978
-0.41(-0.41%)
Jun 25, 2019
99.75
99.93
99.67
99.80
5,792,239
+0.15(+0.15%)
Jun 24, 2019
99.49
99.67
99.46
99.65
3,360,239
+0.34(+0.35%)
Jun 21, 2019
99.48
99.51
99.22
99.30
4,748,835
-0.41(-0.41%)
Jun 20, 2019
99.76
99.98
99.69
99.71
5,046,563
+0.16(+0.16%)
Jun 19, 2019
99.07
99.63
99.00
99.55
5,009,592
+0.27(+0.27%)
Jun 18, 2019
99.49
99.54
99.18
99.28
5,035,436
+0.19(+0.19%)
Jun 17, 2019
99.09
99.16
98.97
99.09
3,352,024
-0.02(-0.02%)
Jun 14, 2019
98.96
99.16
98.95
99.11
4,280,691
+0.07(+0.07%)
Jun 13, 2019
98.88
99.11
98.86
99.03
1,858,345
+0.24(+0.25%)
Jun 12, 2019
98.61
98.81
98.60
98.79
2,275,468
+0.26(+0.26%)
Jun 11, 2019
98.47
98.60
98.43
98.53
3,017,796
+0.00(+0.00%)
Jun 10, 2019
98.69
98.71
98.52
98.53
6,697,011
-0.49(-0.50%)
Jun 07, 2019
99.18
99.20
98.94
99.02
3,095,109
+0.39(+0.40%)
Jun 06, 2019
98.73
98.91
98.57
98.63
2,638,987
-0.02(-0.02%)
Jun 05, 2019
98.78
98.93
98.60
98.65
8,507,230
+0.00(+0.00%)
Jun 04, 2019
98.60
98.81
98.45
98.65
6,070,442
-0.36(-0.37%)
Jun 03, 2019
98.71
99.12
98.60
99.01
26,287,206
+0.47(+0.48%)
May 31, 2019
98.22
98.58
98.16
98.54
6,654,169
+0.65(+0.67%)
May 30, 2019
97.59
97.93
97.46
97.89
3,825,323
+0.35(+0.36%)
May 29, 2019
97.80
97.93
97.52
97.54
5,804,472
-0.04(-0.04%)
May 28, 2019
97.37
97.57
97.29
97.57
7,779,688
+0.43(+0.44%)
May 24, 2019
97.11
97.15
97.02
97.15
2,677,649
-0.03(-0.03%)
May 23, 2019
96.82
97.32
96.82
97.17
6,835,304
+0.59(+0.61%)
May 22, 2019
96.45
96.63
96.42
96.59
3,936,762
+0.29(+0.30%)
May 21, 2019
96.34
96.37
96.22
96.30
2,956,839
-0.11(-0.11%)
May 20, 2019
96.59
96.67
96.39
96.41
2,696,280
-0.16(-0.17%)
May 17, 2019
96.73
96.73
96.46
96.57
2,352,379
+0.05(+0.05%)
May 16, 2019
96.50
96.55
96.41
96.52
4,308,592
-0.19(-0.20%)
May 15, 2019
96.76
96.79
96.58
96.71
6,092,365
+0.31(+0.32%)
May 14, 2019
96.42
96.46
96.31
96.41
2,843,971
-0.09(-0.09%)
May 13, 2019
96.42
96.57
96.38
96.50
6,248,279
+0.48(+0.50%)
May 10, 2019
96.12
96.29
95.95
96.02
3,155,773
-0.06(-0.07%)
May 09, 2019
96.18
96.30
95.94
96.08
4,668,683
+0.25(+0.26%)
May 08, 2019
96.10
96.13
95.78
95.83
4,671,351
-0.18(-0.19%)
May 07, 2019
95.92
96.08
95.87
96.01
4,383,167
+0.57(+0.60%)
May 06, 2019
95.80
95.83
95.44
95.44
3,724,704
+0.00(+0.00%)
May 03, 2019
95.42
95.56
95.39
95.44
2,901,459
+0.13(+0.13%)
May 02, 2019
95.48
95.52
95.25
95.31
3,455,131
-0.27(-0.28%)
May 01, 2019
95.64
96.01
95.50
95.58
7,593,749
-0.04(-0.05%)
Apr 30, 2019
95.38
95.65
95.37
95.62
4,011,121
+0.19(+0.20%)
Apr 29, 2019
95.46
95.51
95.36
95.44
3,006,731
-0.20(-0.21%)
Apr 26, 2019
95.69
95.71
95.58
95.63
2,387,884
+0.25(+0.27%)
Apr 25, 2019
95.47
95.53
95.35
95.38
1,614,264
-0.12(-0.12%)
Apr 24, 2019
95.41
95.51
95.39
95.50
3,617,718
+0.36(+0.38%)
Apr 23, 2019
95.10
95.16
95.07
95.14
2,726,604
+0.17(+0.18%)
Apr 22, 2019
95.05
95.06
94.92
94.97
4,020,056
-0.14(-0.14%)
Apr 18, 2019
95.11
95.22
95.07
95.10
5,418,866
+0.23(+0.24%)
Apr 17, 2019
94.81
94.97
94.81
94.88
2,601,232
+0.02(+0.02%)
Apr 16, 2019
94.98
95.03
94.84
94.86
5,541,284
-0.33(-0.34%)
Apr 15, 2019
95.07
95.19
95.07
95.18
2,669,770
+0.13(+0.13%)
Apr 12, 2019
95.16
95.22
95.06
95.06
6,680,141
-0.44(-0.46%)
Apr 11, 2019
95.56
95.59
95.46
95.50
1,713,828
-0.22(-0.23%)
Apr 10, 2019
95.64
95.78
95.63
95.72
2,281,090
+0.23(+0.24%)
Apr 09, 2019
95.55
95.61
95.46
95.49
3,555,620
+0.14(+0.15%)
Apr 08, 2019
95.45
95.49
95.32
95.35
3,977,399
-0.13(-0.13%)
Apr 05, 2019
95.35
95.53
95.34
95.47
1,937,927
+0.05(+0.05%)
Apr 04, 2019
95.36
95.46
95.31
95.43
2,540,164
+0.10(+0.10%)
Apr 03, 2019
95.33
95.43
95.28
95.33
5,766,775
-0.30(-0.31%)
Apr 02, 2019
95.55
95.64
95.50
95.62
8,104,984
+0.16(+0.17%)
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
.