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

94.70 -0.05 (-0.05%)
Streaming Delayed Price Updated: 11:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 112.59 112.59 112.59 2,715,778 +0.08(+0.07%)
Dec 30, 2020 112.39 112.51 112.38 112.51 2,715,778 +0.07(+0.07%)
Dec 29, 2020 112.30 112.47 112.29 112.44 2,298,369 -0.02(-0.02%)
Dec 28, 2020 112.27 112.45 112.20 112.45 3,918,013 +0.01(+0.01%)
Dec 24, 2020 112.39 112.44 112.36 112.44 1,629,325 +0.16(+0.14%)
Dec 23, 2020 112.31 112.31 112.09 112.29 3,246,422 -0.23(-0.21%)
Dec 22, 2020 112.47 112.54 112.36 112.52 4,189,027 +0.19(+0.17%)
Dec 21, 2020 112.44 112.47 112.24 112.33 3,036,985 +0.08(+0.07%)
Dec 18, 2020 112.44 112.49 112.24 112.26 3,398,005 -0.09(-0.08%)
Dec 17, 2020 112.62 112.70 112.28 112.35 3,444,625 -0.08(-0.07%)
Dec 16, 2020 112.27 112.56 112.23 112.43 5,392,565 -0.09(-0.08%)
Dec 15, 2020 112.50 112.59 112.41 112.53 3,079,999 -0.11(-0.10%)
Dec 14, 2020 112.42 112.71 112.36 112.64 3,060,236 -0.07(-0.06%)
Dec 11, 2020 112.64 112.82 112.61 112.71 4,623,038 +0.23(+0.20%)
Dec 10, 2020 112.32 112.52 112.23 112.48 3,792,598 +0.25(+0.23%)
Dec 09, 2020 112.18 112.35 112.06 112.23 3,671,563 -0.16(-0.14%)
Dec 08, 2020 112.48 112.60 112.38 112.39 5,048,534 +0.11(+0.10%)
Dec 07, 2020 112.20 112.34 112.18 112.27 4,632,435 +0.35(+0.31%)
Dec 04, 2020 112.01 112.04 111.81 111.93 5,020,142 -0.44(-0.39%)
Dec 03, 2020 112.24 112.47 112.19 112.37 4,781,128 +0.30(+0.27%)
Dec 02, 2020 112.15 112.17 111.90 112.07 5,946,996 -0.19(-0.17%)
Dec 01, 2020 112.54 112.57 112.12 112.25 14,820,413 -0.60(-0.53%)
Nov 30, 2020 112.88 112.97 112.82 112.86 2,550,557 -0.08(-0.07%)
Nov 27, 2020 112.78 112.93 112.77 112.93 3,187,472 +0.34(+0.30%)
Nov 25, 2020 112.64 112.80 112.58 112.59 2,267,607 +0.04(+0.03%)
Nov 24, 2020 112.65 112.66 112.50 112.56 4,639,775 -0.18(-0.16%)
Nov 23, 2020 112.81 112.83 112.68 112.73 2,679,609 -0.23(-0.20%)
Nov 20, 2020 112.82 112.98 112.80 112.96 17,891,768 +0.20(+0.17%)
Nov 19, 2020 112.76 112.88 112.72 112.76 9,945,391 +0.12(+0.11%)
Nov 18, 2020 112.75 112.75 112.48 112.64 8,460,682 -0.04(-0.03%)
Nov 17, 2020 112.60 112.72 112.58 112.68 5,022,142 +0.29(+0.26%)
Nov 16, 2020 112.40 112.49 112.38 112.39 4,172,503 -0.08(-0.08%)
Nov 13, 2020 112.58 112.61 112.45 112.47 7,217,683 -0.15(-0.13%)
Nov 12, 2020 112.32 112.63 112.28 112.62 6,746,125 +0.64(+0.57%)
Nov 11, 2020 111.81 112.03 111.80 111.98 1,813,331 +0.18(+0.16%)
Nov 10, 2020 111.76 112.02 111.75 111.81 5,131,613 -0.32(-0.28%)
Nov 09, 2020 112.10 112.14 111.73 112.12 11,943,232 -0.83(-0.74%)
Nov 06, 2020 112.99 113.04 112.83 112.96 11,096,521 -0.38(-0.34%)
Nov 05, 2020 113.41 113.44 113.21 113.34 6,667,986 -0.02(-0.02%)
Nov 04, 2020 113.36 113.48 113.22 113.36 15,918,482 +0.95(+0.84%)
Nov 03, 2020 112.50 112.52 112.33 112.42 8,577,313 -0.25(-0.23%)
Nov 02, 2020 112.81 112.88 112.61 112.67 8,186,637 +0.19(+0.17%)
Oct 30, 2020 112.79 112.84 112.47 112.47 7,735,794 -0.37(-0.32%)
Oct 29, 2020 113.28 113.30 112.77 112.84 8,011,114 -0.48(-0.42%)
Oct 28, 2020 113.50 113.53 113.24 113.32 5,963,270 -0.01(-0.01%)
Oct 27, 2020 113.23 113.36 113.19 113.33 3,864,165 +0.25(+0.22%)
Oct 26, 2020 113.02 113.20 112.97 113.08 5,142,663 +0.30(+0.27%)
Oct 23, 2020 112.60 112.88 112.59 112.78 5,390,323 +0.16(+0.14%)
Oct 22, 2020 112.92 112.95 112.61 112.62 7,204,082 -0.39(-0.35%)
Oct 21, 2020 113.02 113.13 112.94 113.01 6,858,573 -0.15(-0.13%)
Oct 20, 2020 113.26 113.34 113.12 113.16 6,543,037 -0.24(-0.22%)
Oct 19, 2020 113.38 113.48 113.26 113.40 3,881,009 -0.19(-0.16%)
Oct 16, 2020 113.66 113.79 113.55 113.59 2,909,929 -0.07(-0.06%)
Oct 15, 2020 113.89 113.92 113.63 113.66 4,098,073 -0.12(-0.11%)
Oct 14, 2020 113.81 113.87 113.73 113.78 5,553,110 +0.04(+0.03%)
Oct 13, 2020 113.61 113.76 113.61 113.74 6,774,601 +0.25(+0.22%)
Oct 12, 2020 113.41 113.49 113.35 113.49 3,509,597 +0.12(+0.11%)
Oct 09, 2020 113.33 113.48 113.15 113.36 4,652,300 -0.06(-0.05%)
Oct 08, 2020 113.35 113.44 113.30 113.42 3,734,980 +0.21(+0.18%)
Oct 07, 2020 113.33 113.45 113.15 113.22 7,596,644 -0.33(-0.29%)
Oct 06, 2020 113.30 113.73 113.23 113.54 9,090,732 +0.26(+0.23%)
Oct 05, 2020 113.68 113.69 113.28 113.28 6,545,689 -0.72(-0.63%)
Oct 02, 2020 114.21 114.23 113.91 114.00 8,016,209 -0.12(-0.10%)
Oct 01, 2020 113.85 114.20 113.76 114.11 9,322,732 +0.06(+0.06%)
Sep 30, 2020 114.25 114.25 113.90 114.05 4,567,700 -0.31(-0.27%)
Sep 29, 2020 114.34 114.42 114.30 114.36 2,752,701 +0.08(+0.07%)
Sep 28, 2020 114.26 114.29 114.21 114.28 4,451,067 -0.02(-0.02%)
Sep 25, 2020 114.28 114.33 114.22 114.29 2,336,316 +0.09(+0.08%)
Sep 24, 2020 114.19 114.24 114.13 114.20 3,062,167 +0.06(+0.05%)
Sep 23, 2020 114.14 114.18 113.99 114.14 3,388,145 +0.00(+0.00%)
Sep 22, 2020 114.14 114.25 114.11 114.14 3,618,696 +0.00(+0.00%)
Sep 21, 2020 114.23 114.35 114.12 114.14 6,235,864 +0.21(+0.18%)
Sep 18, 2020 114.08 114.11 113.94 113.94 5,988,886 -0.10(-0.09%)
Sep 17, 2020 114.27 114.27 114.00 114.04 3,660,215 +0.03(+0.03%)
Sep 16, 2020 114.22 114.22 113.90 114.00 4,289,261 -0.07(-0.06%)
Sep 15, 2020 114.06 114.12 113.99 114.07 3,094,958 -0.06(-0.05%)
Sep 14, 2020 114.24 114.31 114.06 114.12 1,919,481 -0.10(-0.09%)
Sep 11, 2020 114.11 114.23 114.06 114.23 5,239,167 +0.18(+0.16%)
Sep 10, 2020 113.76 114.07 113.69 114.05 3,379,799 +0.14(+0.12%)
Sep 09, 2020 113.99 114.06 113.79 113.91 4,234,337 -0.06(-0.05%)
Sep 08, 2020 113.97 114.14 113.94 113.97 3,677,358 +0.24(+0.21%)
Sep 04, 2020 114.06 114.14 113.64 113.72 8,024,631 -0.64(-0.56%)
Sep 03, 2020 114.29 114.58 114.24 114.36 6,142,251 +0.15(+0.13%)
Sep 02, 2020 113.96 114.26 113.94 114.21 3,218,697 +0.16(+0.14%)
Sep 01, 2020 113.66 114.05 113.56 114.05 4,938,086 +0.37(+0.33%)
Aug 31, 2020 113.57 113.86 113.56 113.68 3,498,802 +0.12(+0.11%)
Aug 28, 2020 113.58 113.70 113.44 113.56 2,434,104 +0.19(+0.16%)
Aug 27, 2020 114.01 114.01 113.37 113.37 4,994,891 -0.40(-0.35%)
Aug 26, 2020 113.70 113.83 113.56 113.77 3,567,360 -0.04(-0.03%)
Aug 25, 2020 113.72 113.87 113.56 113.81 3,808,280 -0.28(-0.25%)
Aug 24, 2020 114.22 114.33 114.07 114.09 2,110,930 -0.16(-0.14%)
Aug 21, 2020 114.24 114.28 114.06 114.25 2,248,542 +0.08(+0.07%)
Aug 20, 2020 114.18 114.21 114.08 114.16 3,078,792 +0.33(+0.29%)
Aug 19, 2020 114.04 114.11 113.81 113.84 4,803,413 -0.15(-0.13%)
Aug 18, 2020 113.91 114.06 113.84 113.99 1,981,378 +0.20(+0.17%)
Aug 17, 2020 113.85 113.98 113.76 113.79 3,589,104 +0.19(+0.16%)
Aug 14, 2020 113.65 113.75 113.59 113.60 2,910,406 +0.06(+0.05%)
Aug 13, 2020 113.76 113.86 113.43 113.55 6,144,439 -0.23(-0.21%)
Aug 12, 2020 113.81 113.91 113.64 113.78 5,919,673 -0.34(-0.30%)
Aug 11, 2020 114.10 114.17 113.85 114.12 7,660,318 -0.39(-0.34%)
Aug 10, 2020 114.79 114.81 114.51 114.51 2,132,392 -0.12(-0.11%)
Aug 07, 2020 114.91 114.98 114.59 114.63 2,526,136 -0.24(-0.21%)
Aug 06, 2020 114.97 115.13 114.82 114.88 2,444,095 +0.13(+0.11%)
Aug 05, 2020 114.84 114.87 114.71 114.74 2,590,681 -0.38(-0.33%)
Aug 04, 2020 114.91 115.16 114.88 115.13 4,106,709 +0.39(+0.34%)
Aug 03, 2020 114.62 114.74 114.57 114.73 7,050,373 -0.06(-0.05%)
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%)
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.