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 (%)
Jul 31, 2020 114.64 114.88 114.59 114.79 4,321,024 +0.04(+0.03%)
Jul 30, 2020 114.74 114.77 114.67 114.75 30,308,648 +0.15(+0.13%)
Jul 29, 2020 114.46 114.60 114.33 114.60 2,004,966 +0.15(+0.13%)
Jul 28, 2020 114.32 114.48 114.29 114.45 2,000,809 +0.27(+0.24%)
Jul 27, 2020 114.45 114.47 114.16 114.18 2,114,463 -0.18(-0.16%)
Jul 24, 2020 114.32 114.44 114.30 114.36 3,632,412 -0.06(-0.05%)
Jul 23, 2020 114.44 114.46 114.31 114.42 2,146,523 +0.11(+0.10%)
Jul 22, 2020 114.41 114.41 114.26 114.31 2,601,164 +0.04(+0.03%)
Jul 21, 2020 114.19 114.31 114.16 114.27 3,453,625 +0.12(+0.11%)
Jul 20, 2020 114.23 114.25 114.06 114.15 2,884,015 +0.08(+0.07%)
Jul 17, 2020 114.16 114.18 114.02 114.07 2,573,016 -0.03(-0.02%)
Jul 16, 2020 114.19 114.28 114.10 114.10 2,040,178 +0.08(+0.07%)
Jul 15, 2020 113.88 114.13 113.87 114.02 2,230,876 -0.04(-0.03%)
Jul 14, 2020 114.21 114.26 114.03 114.05 1,841,977 -0.01(-0.01%)
Jul 13, 2020 113.77 114.08 113.74 114.06 2,194,214 +0.12(+0.11%)
Jul 10, 2020 114.28 114.31 113.90 113.94 2,074,181 -0.24(-0.21%)
Jul 09, 2020 113.83 114.27 113.82 114.18 2,962,600 +0.47(+0.41%)
Jul 08, 2020 113.78 113.92 113.68 113.72 2,243,005 -0.21(-0.18%)
Jul 07, 2020 113.70 113.99 113.64 113.92 3,124,210 +0.31(+0.27%)
Jul 06, 2020 113.49 113.63 113.38 113.61 3,018,790 -0.17(-0.15%)
Jul 02, 2020 113.52 113.80 113.44 113.78 3,267,191 +0.14(+0.12%)
Jul 01, 2020 113.60 113.72 113.44 113.64 9,003,699 -0.18(-0.16%)
Jun 30, 2020 114.07 114.12 113.74 113.82 4,418,631 -0.20(-0.18%)
Jun 29, 2020 113.88 114.07 113.86 114.02 30,657,814 +0.11(+0.10%)
Jun 26, 2020 113.75 114.00 113.73 113.91 3,655,397 +0.31(+0.27%)
Jun 25, 2020 113.75 113.78 113.58 113.60 1,767,716 +0.02(+0.02%)
Jun 24, 2020 113.28 113.62 113.28 113.58 2,474,105 +0.21(+0.19%)
Jun 23, 2020 113.30 113.41 113.23 113.37 2,152,798 -0.04(-0.03%)
Jun 22, 2020 113.62 113.67 113.35 113.41 2,446,564 -0.10(-0.09%)
Jun 19, 2020 113.22 113.58 113.22 113.51 2,177,027 +0.04(+0.03%)
Jun 18, 2020 113.48 113.52 113.39 113.47 1,814,498 +0.25(+0.22%)
Jun 17, 2020 113.16 113.26 112.98 113.22 2,471,537 +0.18(+0.16%)
Jun 16, 2020 112.86 113.26 112.75 113.04 5,623,526 -0.23(-0.21%)
Jun 15, 2020 113.62 113.70 113.28 113.28 2,846,074 -0.09(-0.08%)
Jun 12, 2020 113.42 113.62 113.31 113.37 3,266,718 -0.25(-0.22%)
Jun 11, 2020 113.64 113.80 113.56 113.62 6,815,541 +0.40(+0.35%)
Jun 10, 2020 112.64 113.22 112.59 113.22 5,294,336 +0.84(+0.75%)
Jun 09, 2020 112.42 112.57 112.31 112.38 3,467,651 +0.40(+0.36%)
Jun 08, 2020 111.76 112.08 111.75 111.98 3,549,170 +0.12(+0.11%)
Jun 05, 2020 111.70 111.89 111.47 111.86 11,362,258 -0.56(-0.50%)
Jun 04, 2020 112.69 112.70 112.36 112.42 5,079,656 -0.45(-0.40%)
Jun 03, 2020 113.17 113.18 112.77 112.87 4,525,645 -0.67(-0.59%)
Jun 02, 2020 113.59 113.69 113.46 113.54 5,045,144 -0.19(-0.16%)
Jun 01, 2020 113.58 113.72 113.46 113.72 9,135,209 -0.05(-0.04%)
May 29, 2020 113.59 113.82 113.48 113.77 3,208,794 +0.36(+0.32%)
May 28, 2020 113.30 113.46 113.24 113.41 4,152,073 -0.10(-0.09%)
May 27, 2020 113.35 113.68 113.34 113.51 2,725,461 +0.09(+0.08%)
May 26, 2020 113.36 113.48 113.26 113.42 3,735,284 -0.30(-0.26%)
May 22, 2020 113.56 113.71 113.54 113.71 1,449,520 +0.22(+0.19%)
May 21, 2020 113.54 113.69 113.45 113.50 2,211,979 +0.07(+0.07%)
May 20, 2020 113.24 113.56 113.15 113.42 2,536,692 +0.03(+0.02%)
May 19, 2020 113.05 113.42 113.05 113.40 2,081,143 +0.32(+0.28%)
May 18, 2020 113.51 113.52 112.95 113.08 3,313,225 -0.70(-0.62%)
May 15, 2020 114.01 114.04 113.69 113.78 1,960,239 -0.08(-0.07%)
May 14, 2020 113.87 114.02 113.81 113.85 2,419,691 +0.18(+0.16%)
May 13, 2020 113.58 113.81 113.50 113.68 2,803,630 +0.23(+0.21%)
May 12, 2020 113.01 113.48 113.00 113.44 4,574,209 +0.37(+0.33%)
May 11, 2020 113.37 113.42 112.97 113.07 4,897,498 -0.32(-0.28%)
May 08, 2020 113.47 113.81 113.30 113.39 3,737,198 -0.37(-0.33%)
May 07, 2020 113.17 113.81 113.14 113.76 3,486,366 +0.69(+0.61%)
May 06, 2020 112.88 113.15 112.75 113.07 3,514,962 -0.42(-0.37%)
May 05, 2020 113.31 113.53 113.24 113.49 3,738,021 -0.08(-0.07%)
May 04, 2020 113.53 113.66 113.41 113.57 3,837,649 +0.02(+0.02%)
May 01, 2020 113.63 113.74 113.42 113.56 8,957,894 +0.16(+0.14%)
Apr 30, 2020 113.74 113.95 113.40 113.40 5,763,314 -0.27(-0.24%)
Apr 29, 2020 113.73 113.90 113.44 113.67 2,789,898 -0.06(-0.05%)
Apr 28, 2020 113.47 113.78 113.46 113.72 3,055,349 +0.49(+0.44%)
Apr 27, 2020 113.57 113.59 113.20 113.23 2,691,086 -0.61(-0.53%)
Apr 24, 2020 113.60 113.85 113.59 113.84 2,546,627 +0.03(+0.02%)
Apr 23, 2020 113.68 113.84 113.58 113.81 2,517,406 +0.08(+0.07%)
Apr 22, 2020 113.83 113.93 113.52 113.73 3,399,777 -0.35(-0.31%)
Apr 21, 2020 114.24 114.35 113.99 114.09 3,527,467 +0.32(+0.28%)
Apr 20, 2020 113.69 113.78 113.51 113.77 4,539,322 +0.30(+0.26%)
Apr 17, 2020 113.68 113.99 113.37 113.47 2,548,237 -0.30(-0.26%)
Apr 16, 2020 113.81 113.94 113.70 113.77 2,040,399 +0.12(+0.11%)
Apr 15, 2020 113.26 113.73 113.22 113.65 3,366,238 +1.01(+0.89%)
Apr 14, 2020 112.62 112.82 112.59 112.64 2,339,081 +0.15(+0.13%)
Apr 13, 2020 112.63 112.78 112.47 112.49 2,256,626 -0.24(-0.22%)
Apr 09, 2020 112.44 112.88 112.34 112.74 4,875,019 +0.24(+0.22%)
Apr 08, 2020 112.40 112.65 112.27 112.49 3,584,722 -0.14(-0.12%)
Apr 07, 2020 112.36 112.67 112.09 112.63 10,021,935 -0.50(-0.45%)
Apr 06, 2020 113.27 113.33 113.03 113.14 5,040,219 -0.51(-0.45%)
Apr 03, 2020 113.74 113.98 113.54 113.65 3,692,208 +0.08(+0.07%)
Apr 02, 2020 113.86 113.91 113.40 113.57 5,138,706 +0.02(+0.02%)
Apr 01, 2020 113.83 113.95 113.45 113.55 9,931,624 +0.46(+0.41%)
Mar 31, 2020 113.06 113.39 112.93 113.09 6,828,290 +0.20(+0.18%)
Mar 30, 2020 113.38 113.66 112.81 112.88 4,994,569 +0.26(+0.23%)
Mar 27, 2020 112.46 113.00 112.34 112.62 5,674,328 +0.83(+0.74%)
Mar 26, 2020 111.63 112.17 111.63 111.79 3,635,677 +0.27(+0.24%)
Mar 25, 2020 111.49 111.95 111.15 111.52 5,937,782 +0.06(+0.06%)
Mar 24, 2020 111.26 111.68 111.02 111.46 5,624,038 -0.76(-0.68%)
Mar 23, 2020 111.20 112.70 111.20 112.22 13,142,750 +1.31(+1.18%)
Mar 20, 2020 109.51 111.60 109.30 110.91 10,357,479 +2.76(+2.55%)
Mar 19, 2020 108.12 109.50 107.91 108.15 7,200,415 +0.35(+0.33%)
Mar 18, 2020 108.54 109.66 107.37 107.80 14,240,131 -1.52(-1.39%)
Mar 17, 2020 111.63 111.98 109.31 109.32 6,101,840 +0.07(+0.07%)
Mar 16, 2020 111.74 112.34 109.24 109.24 7,489,167 +0.00(+0.00%)
Mar 13, 2020 109.66 110.76 108.93 109.24 9,342,989 -0.72(-0.65%)
Mar 12, 2020 111.85 112.43 106.50 109.96 11,463,496 +0.06(+0.05%)
Mar 11, 2020 111.96 112.26 109.47 109.90 14,304,809 -1.11(-1.00%)
Mar 10, 2020 112.53 113.35 111.01 111.01 16,191,618 -2.08(-1.84%)
Mar 09, 2020 114.50 114.88 113.06 113.09 26,630,018 +1.01(+0.90%)
Mar 06, 2020 112.62 112.93 111.79 112.08 12,476,798 +1.13(+1.02%)
Mar 05, 2020 110.78 111.08 110.70 110.95 5,666,716 +0.98(+0.89%)
Mar 04, 2020 110.38 110.69 109.89 109.98 8,193,106 -0.24(-0.22%)
Mar 03, 2020 109.07 111.05 108.94 110.22 12,313,032 +1.27(+1.16%)
Mar 02, 2020 109.43 109.79 108.89 108.95 20,842,042 -0.07(-0.07%)
Feb 28, 2020 108.68 109.20 108.56 109.03 14,451,632 +1.21(+1.12%)
Feb 27, 2020 107.99 108.17 107.47 107.82 9,281,289 +0.52(+0.48%)
Feb 26, 2020 107.12 107.66 107.01 107.30 21,132,978 -0.05(-0.05%)
Feb 25, 2020 107.03 107.59 107.00 107.35 10,770,427 +0.30(+0.28%)
Feb 24, 2020 107.11 107.20 106.94 107.06 7,317,340 +0.83(+0.78%)
Feb 21, 2020 106.08 106.49 106.07 106.23 5,787,277 +0.43(+0.40%)
Feb 20, 2020 105.65 105.94 105.64 105.80 3,713,630 +0.31(+0.29%)
Feb 19, 2020 105.40 105.54 105.35 105.50 1,808,766 -0.02(-0.02%)
Feb 18, 2020 105.49 105.67 105.39 105.51 8,989,441 +0.17(+0.16%)
Feb 14, 2020 105.32 105.41 105.26 105.35 2,197,896 +0.26(+0.25%)
Feb 13, 2020 105.05 105.20 105.01 105.09 2,009,040 +0.09(+0.09%)
Feb 12, 2020 105.04 105.06 104.91 104.99 1,584,566 -0.27(-0.26%)
Feb 11, 2020 105.36 105.41 105.20 105.26 1,782,262 -0.25(-0.24%)
Feb 10, 2020 105.53 105.64 105.41 105.51 2,053,248 +0.20(+0.19%)
Feb 07, 2020 105.23 105.40 105.15 105.31 6,644,345 +0.50(+0.48%)
Feb 06, 2020 104.70 104.88 104.65 104.81 1,825,208 +0.08(+0.07%)
Feb 05, 2020 104.80 104.95 104.71 104.73 9,709,148 -0.46(-0.43%)
Feb 04, 2020 105.29 105.30 105.03 105.19 2,763,606 -0.61(-0.58%)
Feb 03, 2020 105.63 105.85 105.36 105.80 6,154,155 -0.09(-0.08%)
Jan 31, 2020 105.58 105.97 105.57 105.89 10,515,877 +0.53(+0.50%)
Jan 30, 2020 105.44 105.70 105.29 105.36 4,744,410 +0.10(+0.10%)
Jan 29, 2020 104.90 105.31 104.89 105.26 2,616,632 +0.50(+0.48%)
Jan 28, 2020 105.01 105.04 104.72 104.76 2,071,803 -0.35(-0.34%)
Jan 27, 2020 105.10 105.12 104.95 105.11 4,118,221 +0.71(+0.68%)
Jan 24, 2020 104.17 104.56 104.14 104.41 8,543,012 +0.37(+0.36%)
Jan 23, 2020 104.03 104.22 103.98 104.03 2,036,814 +0.26(+0.25%)
Jan 22, 2020 103.76 103.83 103.70 103.78 1,925,176 +0.02(+0.02%)
Jan 21, 2020 103.58 103.79 103.57 103.76 2,536,844 +0.41(+0.40%)
Jan 17, 2020 103.19 103.35 103.15 103.35 2,829,147 -0.08(-0.08%)
Jan 16, 2020 103.49 103.54 103.35 103.43 2,366,863 -0.21(-0.21%)
Jan 15, 2020 103.58 103.64 103.46 103.64 2,945,221 +0.26(+0.25%)
Jan 14, 2020 103.24 103.40 103.22 103.39 2,559,152 +0.20(+0.20%)
Jan 13, 2020 103.17 103.20 103.06 103.18 2,878,289 -0.12(-0.12%)
Jan 10, 2020 103.15 103.36 103.15 103.30 2,800,069 +0.22(+0.22%)
Jan 09, 2020 102.77 103.11 102.72 103.08 3,963,798 +0.07(+0.07%)
Jan 08, 2020 103.34 103.45 102.87 103.00 5,472,112 -0.24(-0.23%)
Jan 07, 2020 103.38 103.47 103.25 103.25 2,195,666 -0.15(-0.14%)
Jan 06, 2020 103.68 103.69 103.31 103.39 2,923,197 -0.11(-0.11%)
Jan 03, 2020 103.21 103.52 103.11 103.50 4,135,056 +0.69(+0.67%)
Jan 02, 2020 102.78 103.02 102.72 102.82 4,331,795 +0.47(+0.46%)
Dec 31, 2019 102.55 102.59 102.33 102.34 3,017,182 -0.37(-0.36%)
Dec 30, 2019 102.43 102.72 102.36 102.72 2,191,971 -0.07(-0.06%)
Dec 27, 2019 102.72 102.82 102.72 102.78 1,907,278 +0.15(+0.15%)
Dec 26, 2019 102.52 102.63 102.39 102.63 1,491,679 +0.15(+0.14%)
Dec 24, 2019 102.18 102.52 102.17 102.48 923,484 +0.18(+0.17%)
Dec 23, 2019 102.43 102.49 102.22 102.31 1,948,654 -0.09(-0.09%)
Dec 20, 2019 102.24 102.42 102.22 102.40 5,019,017 +0.00(+0.00%)
Dec 19, 2019 102.25 102.53 102.22 102.40 2,113,685 +0.08(+0.08%)
Dec 18, 2019 102.53 102.56 102.21 102.32 2,426,071 -0.28(-0.27%)
Dec 17, 2019 102.71 102.76 102.53 102.60 3,743,826 +0.01(+0.01%)
Dec 16, 2019 102.81 102.81 102.52 102.59 3,266,204 -0.48(-0.47%)
Dec 13, 2019 102.75 103.14 102.44 103.07 4,488,627 +0.60(+0.59%)
Dec 12, 2019 103.18 103.20 102.28 102.47 5,921,459 -0.82(-0.79%)
Dec 11, 2019 103.02 103.36 102.99 103.28 2,655,812 +0.43(+0.41%)
Dec 10, 2019 103.06 103.10 102.84 102.86 1,840,928 -0.12(-0.12%)
Dec 09, 2019 103.12 103.13 102.96 102.98 2,079,854 +0.08(+0.08%)
Dec 06, 2019 102.81 103.10 102.76 102.89 2,930,657 -0.31(-0.31%)
Dec 05, 2019 103.06 103.31 103.05 103.21 3,302,284 -0.24(-0.23%)
Dec 04, 2019 103.64 103.72 103.28 103.45 2,234,839 -0.40(-0.38%)
Dec 03, 2019 103.46 104.01 103.45 103.85 7,076,885 +0.92(+0.89%)
Dec 02, 2019 102.80 103.03 102.75 102.93 7,362,165 -0.37(-0.36%)
Nov 29, 2019 103.35 103.36 103.18 103.30 3,112,859 -0.08(-0.08%)
Nov 27, 2019 103.44 103.49 103.33 103.39 2,540,012 -0.27(-0.26%)
Nov 26, 2019 103.62 103.69 103.56 103.66 3,865,716 +0.20(+0.19%)
Nov 25, 2019 103.42 103.50 103.40 103.46 3,859,096 +0.05(+0.04%)
Nov 22, 2019 103.49 103.52 103.33 103.41 2,030,022 -0.02(-0.02%)
Nov 21, 2019 103.44 103.54 103.30 103.43 3,299,391 -0.26(-0.25%)
Nov 20, 2019 103.52 103.72 103.44 103.69 4,145,209 +0.38(+0.37%)
Nov 19, 2019 103.14 103.35 103.14 103.31 8,971,769 +0.19(+0.19%)
Nov 18, 2019 103.11 103.23 103.08 103.12 2,400,262 +0.18(+0.17%)
Nov 15, 2019 102.86 103.04 102.85 102.94 2,272,921 -0.08(-0.08%)
Nov 14, 2019 102.95 103.14 102.91 103.03 3,444,907 +0.52(+0.51%)
Nov 13, 2019 102.61 102.64 102.44 102.51 2,673,234 +0.28(+0.27%)
Nov 12, 2019 102.17 102.31 102.02 102.23 4,802,185 +0.05(+0.05%)
Nov 11, 2019 102.30 102.33 102.07 102.18 1,694,846 +0.11(+0.11%)
Nov 08, 2019 102.12 102.44 102.07 102.07 3,285,448 -0.14(-0.14%)
Nov 07, 2019 102.51 102.51 101.83 102.21 6,361,547 -0.82(-0.80%)
Nov 06, 2019 102.95 103.14 102.76 103.03 4,460,290 +0.30(+0.29%)
Nov 05, 2019 102.89 102.93 102.64 102.74 7,634,553 -0.56(-0.54%)
Nov 04, 2019 103.36 103.41 103.24 103.29 4,479,240 -0.53(-0.51%)
Nov 01, 2019 103.87 104.09 103.58 103.82 8,812,820 -0.20(-0.19%)
Oct 31, 2019 103.65 104.08 103.61 104.02 6,051,220 +0.66(+0.64%)
Oct 30, 2019 102.94 103.37 102.91 103.36 5,897,721 +0.50(+0.49%)
Oct 29, 2019 102.90 102.94 102.76 102.86 2,379,819 +0.09(+0.09%)
Oct 28, 2019 102.80 102.83 102.67 102.77 6,314,653 -0.39(-0.38%)
Oct 25, 2019 103.45 103.47 103.01 103.16 2,582,210 -0.22(-0.21%)
Oct 24, 2019 103.44 103.61 103.34 103.38 2,871,405 -0.02(-0.02%)
Oct 23, 2019 103.56 103.61 103.35 103.40 3,575,698 +0.04(+0.04%)
Oct 22, 2019 103.37 103.41 103.08 103.36 3,606,792 +0.24(+0.23%)
Oct 21, 2019 103.23 103.35 103.09 103.12 1,876,934 -0.38(-0.37%)
Oct 18, 2019 103.47 103.66 103.43 103.50 2,602,977 +0.09(+0.09%)
Oct 17, 2019 103.36 103.62 103.29 103.41 3,451,682 -0.04(-0.04%)
Oct 16, 2019 103.40 103.56 103.31 103.44 2,980,759 +0.20(+0.20%)
Oct 15, 2019 103.69 103.77 103.21 103.24 7,181,631 -0.50(-0.48%)
Oct 14, 2019 103.78 103.81 103.69 103.74 2,089,918 +0.29(+0.28%)
Oct 11, 2019 103.67 103.71 103.29 103.45 9,394,300 -0.71(-0.68%)
Oct 10, 2019 104.53 104.55 104.06 104.17 4,244,835 -0.66(-0.63%)
Oct 09, 2019 104.98 104.98 104.66 104.82 3,610,074 -0.27(-0.26%)
Oct 08, 2019 105.23 105.27 104.91 105.09 4,656,854 +0.22(+0.21%)
Oct 07, 2019 104.99 105.10 104.84 104.87 3,454,350 -0.35(-0.33%)
Oct 04, 2019 105.01 105.29 104.94 105.22 5,091,950 +0.20(+0.19%)
Oct 03, 2019 104.62 105.28 104.60 105.02 6,629,346 +0.55(+0.52%)
Oct 02, 2019 104.22 104.64 104.20 104.47 4,228,208 +0.36(+0.35%)
Oct 01, 2019 103.41 104.34 103.37 104.11 9,253,591 +0.29(+0.28%)
Sep 30, 2019 103.58 103.86 103.55 103.82 3,039,925 +0.08(+0.08%)
Sep 27, 2019 103.60 103.84 103.56 103.74 4,924,739 +0.15(+0.14%)
Sep 26, 2019 103.62 103.79 103.53 103.59 4,586,827 +0.22(+0.21%)
Sep 25, 2019 103.93 104.03 103.30 103.37 9,133,099 -0.68(-0.66%)
Sep 24, 2019 103.59 104.14 103.58 104.05 11,401,990 +0.52(+0.50%)
Sep 23, 2019 103.52 103.83 103.44 103.54 14,260,352 +0.15(+0.14%)
Sep 20, 2019 102.96 103.41 102.91 103.39 10,740,810 +0.59(+0.57%)
Sep 19, 2019 103.00 103.01 102.76 102.80 7,743,579 +0.05(+0.04%)
Sep 18, 2019 102.99 103.20 102.65 102.75 5,643,777 +0.04(+0.04%)
Sep 17, 2019 102.50 102.82 102.41 102.72 8,943,165 +0.27(+0.26%)
Sep 16, 2019 102.37 102.56 102.23 102.45 5,836,930 +0.44(+0.43%)
Sep 13, 2019 102.56 102.66 102.00 102.00 26,202,592 -0.94(-0.92%)
Sep 12, 2019 103.48 103.54 102.79 102.95 9,329,853 -0.23(-0.22%)
Sep 11, 2019 103.19 103.36 103.16 103.18 5,131,504 -0.10(-0.10%)
Sep 10, 2019 103.88 103.97 103.28 103.28 5,196,927 -0.76(-0.73%)
Sep 09, 2019 104.18 104.26 104.03 104.03 5,220,049 -0.65(-0.62%)
Sep 06, 2019 104.63 104.80 104.56 104.68 3,370,111 +0.06(+0.06%)
Sep 05, 2019 104.85 104.88 104.39 104.62 4,980,796 -0.85(-0.80%)
Sep 04, 2019 105.19 105.51 105.18 105.47 3,734,144 +0.17(+0.16%)
Sep 03, 2019 105.12 105.64 104.96 105.30 12,732,944 +0.23(+0.22%)
Aug 30, 2019 104.86 105.11 104.82 105.07 3,961,700 +0.03(+0.03%)
Aug 29, 2019 105.15 105.15 104.77 105.04 4,592,546 -0.20(-0.19%)
Aug 28, 2019 105.38 105.42 105.17 105.24 2,718,645 +0.04(+0.04%)
Aug 27, 2019 104.88 105.23 104.88 105.21 3,545,503 +0.45(+0.43%)
Aug 26, 2019 104.81 105.00 104.67 104.75 8,226,757 -0.10(-0.10%)
Aug 23, 2019 104.26 105.00 104.14 104.86 8,922,345 +0.70(+0.67%)
Aug 22, 2019 104.18 104.48 104.14 104.16 6,359,120 -0.23(-0.22%)
Aug 21, 2019 104.39 104.66 104.33 104.39 5,340,570 -0.28(-0.26%)
Aug 20, 2019 104.62 104.75 104.56 104.66 3,430,900 +0.46(+0.44%)
Aug 19, 2019 104.17 104.38 104.15 104.20 4,007,367 -0.50(-0.48%)
Aug 16, 2019 104.61 104.75 104.30 104.70 5,399,675 -0.28(-0.26%)
Aug 15, 2019 104.45 105.22 104.40 104.98 5,686,151 +0.66(+0.64%)
Aug 14, 2019 104.22 104.41 104.14 104.31 8,815,540 +0.69(+0.67%)
Aug 13, 2019 104.01 104.03 103.35 103.62 6,516,928 -0.37(-0.35%)
Aug 12, 2019 103.71 104.12 103.69 103.99 5,143,303 +0.65(+0.63%)
Aug 09, 2019 103.57 103.77 103.27 103.34 3,113,044 -0.16(-0.15%)
Aug 08, 2019 103.21 103.59 102.90 103.49 5,619,481 +0.01(+0.01%)
Aug 07, 2019 104.20 104.39 103.37 103.48 10,487,871 +0.00(+0.00%)
Aug 06, 2019 103.11 103.49 103.02 103.48 7,012,403 +0.17(+0.16%)
Aug 05, 2019 103.05 103.40 103.00 103.32 8,275,203 +0.88(+0.86%)
Aug 02, 2019 102.24 102.48 102.15 102.43 9,226,933 +0.21(+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.