7-10 Year Treasury Bond Ishares ETF (NQ: IEF )

94.66 -0.09 (-0.09%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 96.62 96.90 96.61 96.87 3,959,617 +0.19(+0.20%)
Apr 29, 2019 96.70 96.75 96.60 96.68 2,968,124 -0.20(-0.21%)
Apr 26, 2019 96.93 96.95 96.82 96.88 2,357,223 +0.26(+0.27%)
Apr 25, 2019 96.71 96.77 96.59 96.62 1,593,536 -0.12(-0.12%)
Apr 24, 2019 96.65 96.75 96.63 96.74 3,571,266 +0.37(+0.38%)
Apr 23, 2019 96.34 96.40 96.30 96.37 2,691,593 +0.17(+0.18%)
Apr 22, 2019 96.28 96.29 96.16 96.20 3,968,437 -0.14(-0.14%)
Apr 18, 2019 96.35 96.46 96.31 96.34 5,349,286 +0.23(+0.24%)
Apr 17, 2019 96.05 96.21 96.05 96.11 2,567,832 +0.02(+0.02%)
Apr 16, 2019 96.22 96.27 96.07 96.09 5,470,133 -0.33(-0.34%)
Apr 15, 2019 96.31 96.43 96.31 96.42 2,635,490 +0.13(+0.13%)
Apr 12, 2019 96.40 96.46 96.29 96.29 6,594,366 -0.45(-0.46%)
Apr 11, 2019 96.80 96.84 96.70 96.74 1,691,822 -0.22(-0.23%)
Apr 10, 2019 96.89 97.02 96.87 96.96 2,251,800 +0.23(+0.24%)
Apr 09, 2019 96.80 96.85 96.70 96.73 3,509,965 +0.15(+0.15%)
Apr 08, 2019 96.70 96.73 96.56 96.59 3,926,328 -0.13(-0.13%)
Apr 05, 2019 96.59 96.78 96.58 96.71 1,913,044 +0.05(+0.05%)
Apr 04, 2019 96.60 96.70 96.55 96.67 2,507,548 +0.10(+0.10%)
Apr 03, 2019 96.57 96.67 96.52 96.57 5,692,728 -0.30(-0.31%)
Apr 02, 2019 96.80 96.89 96.74 96.87 8,000,913 +0.16(+0.17%)
Apr 01, 2019 97.05 97.08 96.67 96.70 10,309,595 -0.67(-0.69%)
Mar 29, 2019 97.19 97.38 97.16 97.37 3,011,331 -0.16(-0.16%)
Mar 28, 2019 97.49 97.59 97.36 97.53 4,129,690 +0.01(+0.01%)
Mar 27, 2019 97.50 97.75 97.45 97.52 3,895,389 +0.28(+0.29%)
Mar 26, 2019 97.12 97.39 97.08 97.24 8,198,139 -0.08(-0.08%)
Mar 25, 2019 97.07 97.54 96.99 97.32 8,576,199 +0.25(+0.25%)
Mar 22, 2019 96.84 97.23 96.80 97.07 5,172,580 +0.71(+0.74%)
Mar 21, 2019 96.52 96.53 96.29 96.36 5,075,856 -0.05(-0.05%)
Mar 20, 2019 95.88 96.43 95.86 96.41 8,831,331 +0.67(+0.70%)
Mar 19, 2019 95.65 95.84 95.62 95.74 2,342,111 -0.06(-0.07%)
Mar 18, 2019 95.84 95.92 95.79 95.80 4,563,939 -0.13(-0.13%)
Mar 15, 2019 95.92 96.00 95.82 95.93 8,593,508 +0.30(+0.31%)
Mar 14, 2019 95.72 95.76 95.53 95.63 2,754,750 -0.14(-0.14%)
Mar 13, 2019 95.70 95.79 95.67 95.77 1,878,705 -0.04(-0.04%)
Mar 12, 2019 95.61 95.85 95.58 95.80 5,414,656 +0.26(+0.28%)
Mar 11, 2019 95.60 95.60 95.46 95.54 5,098,464 -0.07(-0.08%)
Mar 08, 2019 95.57 95.69 95.47 95.61 5,709,469 +0.14(+0.14%)
Mar 07, 2019 95.34 95.55 95.33 95.48 5,283,293 +0.32(+0.34%)
Mar 06, 2019 94.93 95.20 94.93 95.16 2,630,873 +0.26(+0.28%)
Mar 05, 2019 94.73 94.90 94.66 94.89 2,313,851 +0.05(+0.06%)
Mar 04, 2019 94.69 94.89 94.63 94.84 3,841,359 +0.29(+0.31%)
Mar 01, 2019 94.70 94.80 94.54 94.54 9,862,498 -0.31(-0.33%)
Feb 28, 2019 95.06 95.07 94.81 94.86 5,432,879 -0.25(-0.26%)
Feb 27, 2019 95.27 95.28 95.03 95.10 2,777,514 -0.34(-0.35%)
Feb 26, 2019 95.44 95.47 95.30 95.44 2,906,054 +0.28(+0.30%)
Feb 25, 2019 95.15 95.21 95.08 95.16 3,127,630 -0.15(-0.15%)
Feb 22, 2019 95.21 95.41 95.17 95.30 3,677,944 +0.28(+0.30%)
Feb 21, 2019 95.03 95.06 94.96 95.02 4,544,150 -0.28(-0.30%)
Feb 20, 2019 95.32 95.39 95.23 95.30 5,214,644 -0.02(-0.02%)
Feb 19, 2019 95.33 95.39 95.26 95.32 9,392,288 +0.16(+0.17%)
Feb 15, 2019 95.07 95.18 95.06 95.16 7,550,047 -0.09(-0.10%)
Feb 14, 2019 95.31 95.32 95.13 95.25 11,599,814 +0.45(+0.47%)
Feb 13, 2019 94.82 94.91 94.76 94.80 4,140,167 -0.24(-0.25%)
Feb 12, 2019 95.10 95.11 94.95 95.04 3,627,789 -0.13(-0.13%)
Feb 11, 2019 95.17 95.25 95.09 95.17 2,894,491 -0.15(-0.15%)
Feb 08, 2019 95.33 95.42 95.29 95.31 2,856,635 +0.13(+0.13%)
Feb 07, 2019 95.14 95.26 95.07 95.18 7,614,224 +0.31(+0.33%)
Feb 06, 2019 95.01 95.01 94.82 94.87 3,830,245 +0.07(+0.08%)
Feb 05, 2019 94.76 94.92 94.75 94.80 3,656,096 +0.16(+0.17%)
Feb 04, 2019 94.73 94.73 94.58 94.64 7,994,129 -0.21(-0.22%)
Feb 01, 2019 95.18 95.20 94.84 94.85 10,088,718 -0.51(-0.54%)
Jan 31, 2019 95.14 95.40 95.11 95.36 11,225,811 +0.44(+0.46%)
Jan 30, 2019 94.60 94.95 94.52 94.92 6,366,447 +0.22(+0.23%)
Jan 29, 2019 94.50 94.70 94.49 94.70 3,119,989 +0.27(+0.29%)
Jan 28, 2019 94.37 94.54 94.37 94.43 3,427,299 +0.03(+0.03%)
Jan 25, 2019 94.46 94.50 94.31 94.40 3,039,282 -0.22(-0.23%)
Jan 24, 2019 94.61 94.72 94.53 94.62 6,633,011 +0.30(+0.32%)
Jan 23, 2019 94.20 94.42 94.17 94.32 3,857,609 -0.05(-0.05%)
Jan 22, 2019 94.30 94.47 94.26 94.37 6,395,127 +0.33(+0.35%)
Jan 18, 2019 94.20 94.30 93.97 94.04 7,278,417 -0.30(-0.32%)
Jan 17, 2019 94.47 94.51 94.26 94.34 5,860,184 -0.17(-0.18%)
Jan 16, 2019 94.46 94.56 94.38 94.51 5,302,266 -0.05(-0.06%)
Jan 15, 2019 94.82 94.82 94.53 94.57 4,562,330 -0.09(-0.10%)
Jan 14, 2019 94.75 94.82 94.60 94.66 3,398,775 -0.05(-0.06%)
Jan 11, 2019 94.68 94.79 94.62 94.71 4,207,788 +0.28(+0.30%)
Jan 10, 2019 94.62 94.68 94.37 94.43 15,852,480 -0.05(-0.05%)
Jan 09, 2019 94.41 94.55 94.35 94.47 3,573,106 +0.05(+0.06%)
Jan 08, 2019 94.56 94.64 94.42 94.42 7,566,592 -0.24(-0.25%)
Jan 07, 2019 95.03 95.07 94.62 94.66 6,004,428 -0.26(-0.28%)
Jan 04, 2019 95.06 95.09 94.80 94.92 7,277,537 -0.77(-0.81%)
Jan 03, 2019 94.97 95.75 94.96 95.69 11,677,016 +0.75(+0.79%)
Jan 02, 2019 94.84 94.95 94.72 94.94 20,533,132 +0.20(+0.21%)
Dec 31, 2018 94.27 95.16 94.22 94.74 7,949,230 +0.35(+0.38%)
Dec 28, 2018 94.03 94.39 94.00 94.38 4,996,288 +0.51(+0.54%)
Dec 27, 2018 94.04 94.22 93.86 93.87 5,061,717 +0.24(+0.25%)
Dec 26, 2018 94.07 94.21 93.60 93.64 6,024,822 -0.45(-0.47%)
Dec 24, 2018 93.99 94.09 93.88 94.08 7,009,388 +0.24(+0.25%)
Dec 21, 2018 93.83 93.86 93.70 93.85 5,409,841 +0.08(+0.09%)
Dec 20, 2018 94.06 94.07 93.73 93.77 10,168,515 -0.12(-0.13%)
Dec 19, 2018 93.66 94.08 93.45 93.88 8,480,970 +0.33(+0.35%)
Dec 18, 2018 93.42 93.60 93.36 93.56 4,906,939 +0.23(+0.25%)
Dec 17, 2018 93.14 93.39 93.14 93.33 8,406,064 +0.27(+0.29%)
Dec 14, 2018 93.06 93.19 93.01 93.05 3,890,488 +0.15(+0.16%)
Dec 13, 2018 92.96 93.00 92.85 92.91 4,536,491 +0.05(+0.06%)
Dec 12, 2018 92.95 93.00 92.83 92.85 4,107,905 -0.25(-0.27%)
Dec 11, 2018 93.13 93.32 93.00 93.11 5,830,484 -0.24(-0.25%)
Dec 10, 2018 93.31 93.49 93.19 93.34 9,969,731 +0.05(+0.06%)
Dec 07, 2018 92.99 93.32 92.87 93.29 8,066,764 +0.27(+0.29%)
Dec 06, 2018 93.14 93.42 93.00 93.02 10,393,187 +0.24(+0.25%)
Dec 04, 2018 92.52 92.96 92.49 92.78 8,540,249 +0.43(+0.46%)
Dec 03, 2018 92.04 92.36 92.01 92.36 6,618,330 +0.20(+0.22%)
Nov 30, 2018 92.11 92.19 92.05 92.15 3,390,238 +0.18(+0.20%)
Nov 29, 2018 91.98 92.11 91.86 91.97 4,763,542 +0.24(+0.26%)
Nov 28, 2018 91.67 91.86 91.60 91.74 3,956,724 -0.01(-0.01%)
Nov 27, 2018 91.63 91.81 91.62 91.75 2,578,234 +0.09(+0.10%)
Nov 26, 2018 91.62 91.66 91.56 91.66 2,590,635 -0.07(-0.08%)
Nov 23, 2018 91.86 91.87 91.73 91.73 586,687 +0.05(+0.06%)
Nov 21, 2018 91.67 91.67 91.67 0 -0.02(-0.02%)
Nov 20, 2018 91.74 91.83 91.66 91.69 4,029,743 -0.02(-0.02%)
Nov 19, 2018 91.50 91.74 91.50 91.71 3,807,975 +0.14(+0.15%)
Nov 16, 2018 91.50 91.61 91.43 91.57 7,981,462 +0.28(+0.31%)
Nov 15, 2018 91.46 91.50 91.19 91.29 2,895,058 +0.06(+0.07%)
Nov 14, 2018 90.93 91.41 90.90 91.23 5,109,679 +0.19(+0.21%)
Nov 13, 2018 90.92 91.06 90.85 91.04 3,606,058 +0.07(+0.08%)
Nov 12, 2018 90.89 91.00 90.84 90.97 4,091,935 +0.27(+0.30%)
Nov 09, 2018 90.48 90.74 90.47 90.70 3,062,214 +0.35(+0.39%)
Nov 08, 2018 90.54 90.56 90.32 90.34 2,417,542 -0.13(-0.14%)
Nov 07, 2018 90.62 90.70 90.46 90.47 3,642,087 +0.00(+0.00%)
Nov 06, 2018 90.63 90.63 90.46 90.47 2,713,360 -0.10(-0.11%)
Nov 05, 2018 90.69 90.72 90.57 90.57 2,702,235 +0.05(+0.06%)
Nov 02, 2018 90.80 90.83 90.48 90.52 5,799,388 -0.51(-0.56%)
Nov 01, 2018 90.87 91.06 90.84 91.02 5,339,290 +0.08(+0.09%)
Oct 31, 2018 90.90 91.02 90.84 90.94 4,379,452 -0.23(-0.25%)
Oct 30, 2018 91.20 91.31 91.12 91.17 6,360,571 -0.20(-0.22%)
Oct 29, 2018 91.26 91.47 91.12 91.37 4,169,356 -0.01(-0.01%)
Oct 26, 2018 91.31 91.52 91.29 91.38 4,671,608 +0.41(+0.45%)
Oct 25, 2018 91.03 91.09 90.89 90.97 3,939,240 -0.22(-0.24%)
Oct 24, 2018 90.95 91.22 90.89 91.19 5,402,621 +0.49(+0.54%)
Oct 23, 2018 90.94 91.06 90.66 90.70 4,892,327 +0.23(+0.26%)
Oct 22, 2018 90.55 90.58 90.46 90.47 1,870,658 +0.02(+0.02%)
Oct 19, 2018 90.55 90.56 90.38 90.45 6,122,887 -0.11(-0.12%)
Oct 18, 2018 90.35 90.71 90.30 90.56 2,864,113 +0.16(+0.18%)
Oct 17, 2018 90.64 90.73 90.39 90.39 3,692,605 -0.26(-0.29%)
Oct 16, 2018 90.59 90.66 90.53 90.66 2,993,140 -0.01(-0.01%)
Oct 15, 2018 90.70 90.75 90.58 90.66 2,058,669 +0.05(+0.06%)
Oct 12, 2018 90.61 90.83 90.56 90.61 2,930,782 -0.11(-0.12%)
Oct 11, 2018 90.55 90.84 90.43 90.72 6,443,470 +0.37(+0.41%)
Oct 10, 2018 90.09 90.38 90.05 90.35 3,322,632 +0.05(+0.05%)
Oct 09, 2018 90.16 90.30 90.13 90.30 3,393,731 +0.17(+0.19%)
Oct 08, 2018 90.19 90.22 90.11 90.13 2,155,871 +0.04(+0.04%)
Oct 05, 2018 90.19 90.27 89.99 90.09 6,283,045 -0.22(-0.24%)
Oct 04, 2018 90.33 90.47 90.24 90.31 7,114,119 -0.23(-0.26%)
Oct 03, 2018 91.05 91.06 90.43 90.55 7,319,096 -0.68(-0.74%)
Oct 02, 2018 91.12 91.29 91.12 91.22 3,226,410 +0.23(+0.26%)
Oct 01, 2018 91.10 91.15 90.99 90.99 7,092,603 -0.23(-0.25%)
Sep 28, 2018 91.33 91.33 91.18 91.22 4,359,760 +0.05(+0.05%)
Sep 27, 2018 91.11 91.20 91.05 91.18 7,034,570 +0.00(+0.00%)
Sep 26, 2018 90.97 91.19 90.92 91.18 2,775,895 +0.30(+0.33%)
Sep 25, 2018 90.86 90.90 90.78 90.88 3,192,686 -0.09(-0.10%)
Sep 24, 2018 90.93 91.08 90.92 90.97 2,650,510 -0.10(-0.11%)
Sep 21, 2018 90.98 91.12 90.98 91.07 1,136,022 +0.04(+0.04%)
Sep 20, 2018 90.91 91.12 90.89 91.03 3,298,116 +0.01(+0.01%)
Sep 19, 2018 91.12 91.13 90.89 91.02 6,117,504 -0.16(-0.17%)
Sep 18, 2018 91.44 91.45 91.15 91.18 5,515,251 -0.38(-0.41%)
Sep 17, 2018 91.44 91.59 91.41 91.55 4,223,752 +0.02(+0.02%)
Sep 14, 2018 91.53 91.63 91.48 91.54 4,158,796 -0.17(-0.19%)
Sep 13, 2018 91.84 91.84 91.69 91.71 1,421,370 -0.01(-0.01%)
Sep 12, 2018 91.75 91.80 91.72 91.72 1,551,511 +0.11(+0.12%)
Sep 11, 2018 91.76 91.79 91.61 91.61 3,727,071 -0.33(-0.36%)
Sep 10, 2018 91.87 91.98 91.87 91.94 3,450,279 +0.05(+0.06%)
Sep 07, 2018 91.98 92.00 91.85 91.89 4,885,349 -0.41(-0.45%)
Sep 06, 2018 92.17 92.37 92.15 92.30 1,837,415 +0.19(+0.21%)
Sep 05, 2018 92.10 92.18 92.01 92.11 1,477,629 -0.01(-0.01%)
Sep 04, 2018 92.20 92.26 92.07 92.12 3,792,512 -0.21(-0.23%)
Aug 31, 2018 92.33 92.33 92.33 0 +0.02(+0.02%)
Aug 30, 2018 92.27 92.40 92.23 92.32 3,090,428 +0.17(+0.19%)
Aug 29, 2018 92.20 92.21 92.05 92.14 1,578,479 -0.03(-0.03%)
Aug 28, 2018 92.22 92.25 92.13 92.17 1,674,420 -0.21(-0.22%)
Aug 27, 2018 92.46 92.48 92.36 92.38 2,058,367 -0.21(-0.22%)
Aug 24, 2018 92.40 92.60 92.36 92.59 1,440,911 +0.03(+0.03%)
Aug 23, 2018 92.60 92.63 92.53 92.56 967,989 -0.01(-0.01%)
Aug 22, 2018 92.65 92.65 92.48 92.57 2,663,523 +0.17(+0.19%)
Aug 21, 2018 92.44 92.44 92.33 92.40 2,796,776 -0.13(-0.14%)
Aug 20, 2018 92.41 92.56 92.40 92.52 3,223,936 +0.29(+0.31%)
Aug 17, 2018 92.28 92.36 92.14 92.23 3,382,018 +0.04(+0.04%)
Aug 16, 2018 92.24 92.25 92.04 92.20 2,883,192 -0.03(-0.03%)
Aug 15, 2018 92.20 92.40 92.17 92.23 5,346,199 +0.22(+0.24%)
Aug 14, 2018 92.07 92.08 91.96 92.00 2,764,466 -0.09(-0.10%)
Aug 13, 2018 92.06 92.20 91.99 92.09 1,961,077 -0.03(-0.03%)
Aug 10, 2018 91.96 92.23 91.94 92.12 4,809,482 +0.40(+0.43%)
Aug 09, 2018 91.61 91.72 91.60 91.72 4,798,601 +0.25(+0.28%)
Aug 08, 2018 91.42 91.52 91.41 91.47 3,089,902 +0.08(+0.09%)
Aug 07, 2018 91.52 91.52 91.37 91.39 2,424,175 -0.19(-0.21%)
Aug 06, 2018 91.60 91.74 91.57 91.58 4,297,623 +0.05(+0.05%)
Aug 03, 2018 91.37 91.56 91.36 91.53 2,416,743 +0.23(+0.26%)
Aug 02, 2018 91.25 91.32 91.17 91.30 3,745,927 +0.11(+0.12%)
Aug 01, 2018 91.12 91.25 91.06 91.19 5,964,090 -0.22(-0.24%)
Jul 31, 2018 91.42 91.45 91.34 91.41 3,400,119 +0.13(+0.14%)
Jul 30, 2018 91.22 91.39 91.21 91.28 4,267,666 -0.12(-0.13%)
Jul 27, 2018 91.46 91.46 91.32 91.40 1,597,853 +0.14(+0.16%)
Jul 26, 2018 91.44 91.49 91.24 91.25 2,893,077 -0.10(-0.11%)
Jul 25, 2018 91.59 91.30 91.35 2,682,338 -0.06(-0.07%)
Jul 24, 2018 91.33 91.46 91.27 91.42 3,667,645 +0.06(+0.07%)
Jul 23, 2018 91.69 91.70 91.33 91.35 5,885,537 -0.45(-0.49%)
Jul 20, 2018 92.02 92.02 91.77 91.80 3,744,839 -0.32(-0.35%)
Jul 19, 2018 91.94 92.20 91.92 92.12 4,678,563 +0.25(+0.27%)
Jul 18, 2018 91.99 92.01 91.85 91.87 1,509,082 -0.07(-0.08%)
Jul 17, 2018 92.05 92.05 91.92 91.95 1,152,125 -0.05(-0.06%)
Jul 16, 2018 91.95 92.04 91.83 92.00 1,984,946 -0.15(-0.17%)
Jul 13, 2018 92.18 92.15 3,220,733 +0.15(+0.17%)
Jul 12, 2018 91.92 92.04 91.90 92.00 1,543,216 -0.04(-0.04%)
Jul 11, 2018 92.02 92.06 91.89 92.04 2,448,217 +0.19(+0.21%)
Jul 10, 2018 91.83 91.93 91.79 91.85 4,967,326 -0.07(-0.08%)
Jul 09, 2018 91.94 92.00 91.91 91.92 2,515,113 -0.23(-0.25%)
Jul 06, 2018 92.18 92.24 92.08 92.15 3,570,523 +0.08(+0.09%)
Jul 05, 2018 92.18 92.02 92.07 1,873,491 +0.01(+0.01%)
Jul 03, 2018 92.06 92.06 92.06 0 +0.23(+0.25%)
Jul 02, 2018 91.98 92.01 91.80 91.83 4,355,398 -0.06(-0.07%)
Jun 29, 2018 91.95 92.04 91.88 91.89 3,035,669 -0.07(-0.08%)
Jun 28, 2018 92.04 92.07 91.89 91.96 4,133,831 -0.09(-0.10%)
Jun 27, 2018 91.94 92.09 91.86 92.05 3,395,939 +0.35(+0.38%)
Jun 26, 2018 91.68 91.76 91.62 91.70 4,320,741 +0.04(+0.05%)
Jun 25, 2018 91.63 91.79 91.62 91.66 9,048,488 +0.13(+0.14%)
Jun 22, 2018 91.40 91.58 91.39 91.53 2,576,846 +0.02(+0.02%)
Jun 21, 2018 91.42 91.59 91.42 91.52 2,990,198 +0.24(+0.27%)
Jun 20, 2018 91.53 91.55 91.26 91.27 3,412,422 -0.29(-0.32%)
Jun 19, 2018 91.60 91.68 91.51 91.56 4,655,080 +0.24(+0.26%)
Jun 18, 2018 91.40 91.42 91.25 91.33 5,132,730 +0.04(+0.05%)
Jun 15, 2018 91.52 91.26 91.28 6,499,768 +0.07(+0.08%)
Jun 14, 2018 91.09 91.22 91.02 91.21 4,045,437 +0.29(+0.32%)
Jun 13, 2018 91.06 91.12 90.68 90.92 3,675,372 -0.11(-0.12%)
Jun 12, 2018 90.96 91.08 90.94 91.03 1,857,216 -0.05(-0.06%)
Jun 11, 2018 91.01 91.11 90.99 91.09 2,092,514 -0.09(-0.10%)
Jun 08, 2018 91.20 91.31 91.14 91.17 8,191,255 -0.13(-0.14%)
Jun 07, 2018 90.91 91.55 90.89 91.30 4,908,826 +0.39(+0.42%)
Jun 06, 2018 91.04 91.06 90.86 90.91 4,362,347 -0.37(-0.40%)
Jun 05, 2018 91.29 91.41 91.18 91.28 4,803,106 +0.23(+0.26%)
Jun 04, 2018 91.27 91.28 91.05 91.05 3,493,713 -0.32(-0.35%)
Jun 01, 2018 91.30 91.52 91.23 91.37 8,803,243 -0.34(-0.37%)
May 31, 2018 91.76 91.92 91.56 91.71 5,948,381 -0.04(-0.05%)
May 30, 2018 91.76 91.90 91.59 91.76 5,043,513 -0.39(-0.43%)
May 29, 2018 91.56 92.33 91.47 92.15 12,581,739 +0.98(+1.08%)
May 25, 2018 91.16 91.16 91.16 0 +0.36(+0.39%)
May 24, 2018 90.78 90.93 90.74 90.81 3,346,638 +0.23(+0.26%)
May 23, 2018 90.44 90.63 90.42 90.57 5,703,377 +0.41(+0.46%)
May 22, 2018 90.20 90.21 90.08 90.16 2,209,803 -0.04(-0.04%)
May 21, 2018 90.09 90.21 90.04 90.20 3,180,032 +0.06(+0.07%)
May 18, 2018 89.96 90.19 89.96 90.14 2,953,465 +0.35(+0.39%)
May 17, 2018 89.88 89.93 89.76 89.79 1,903,142 -0.05(-0.06%)
May 16, 2018 90.06 90.09 89.84 89.84 5,347,607 -0.19(-0.21%)
May 15, 2018 90.18 90.18 89.90 90.03 7,614,754 -0.50(-0.55%)
May 14, 2018 90.58 90.61 90.52 90.53 5,322,712 -0.20(-0.22%)
May 11, 2018 90.78 90.78 90.63 90.73 3,147,946 +0.01(+0.01%)
May 10, 2018 90.74 90.79 90.63 90.72 4,676,391 +0.19(+0.21%)
May 09, 2018 90.53 90.63 90.50 90.53 3,172,609 -0.21(-0.23%)
May 08, 2018 90.74 90.82 90.65 90.74 1,849,397 -0.15(-0.17%)
May 07, 2018 90.92 90.95 90.84 90.89 2,073,352 -0.04(-0.05%)
May 04, 2018 91.03 91.07 90.80 90.93 2,649,797 +0.01(+0.01%)
May 03, 2018 90.88 91.05 90.86 90.92 6,736,859 +0.23(+0.26%)
May 02, 2018 90.71 90.82 90.63 90.69 4,306,223 +0.02(+0.02%)
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.