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
)
98.36
-0.06 (-0.06%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Jun 30, 2022
95.91
96.32
95.82
96.10
5,758,711
+0.73(+0.77%)
Jun 29, 2022
94.76
95.36
94.68
95.36
3,789,391
+0.76(+0.80%)
Jun 28, 2022
94.38
94.63
94.24
94.60
4,006,211
+0.12(+0.13%)
Jun 27, 2022
94.47
94.89
94.36
94.48
5,790,509
-0.54(-0.56%)
Jun 24, 2022
95.23
95.59
94.94
95.02
5,457,954
-0.34(-0.35%)
Jun 23, 2022
95.40
95.98
95.25
95.36
9,844,067
+0.54(+0.56%)
Jun 22, 2022
94.73
94.99
94.60
94.82
10,115,238
+1.18(+1.26%)
Jun 21, 2022
93.62
93.89
93.52
93.64
11,009,686
-0.49(-0.52%)
Jun 17, 2022
94.18
94.37
93.51
94.12
7,496,013
+0.03(+0.03%)
Jun 16, 2022
92.57
94.14
92.46
94.10
9,760,622
+0.61(+0.65%)
Jun 15, 2022
92.95
93.52
92.43
93.49
10,918,240
+1.29(+1.40%)
Jun 14, 2022
93.15
93.27
92.04
92.20
8,334,883
-0.74(-0.80%)
Jun 13, 2022
93.62
93.75
92.45
92.94
9,794,625
-1.68(-1.78%)
Jun 10, 2022
95.07
95.17
94.50
94.62
4,730,192
-0.94(-0.98%)
Jun 09, 2022
95.52
95.76
95.36
95.56
4,448,286
-0.08(-0.09%)
Jun 08, 2022
95.82
95.98
95.63
95.65
3,106,229
-0.36(-0.37%)
Jun 07, 2022
95.87
96.22
95.85
96.00
3,438,460
+0.39(+0.40%)
Jun 06, 2022
96.11
96.20
95.56
95.62
5,110,457
-0.72(-0.75%)
Jun 03, 2022
96.15
96.43
96.13
96.34
2,861,245
-0.19(-0.19%)
Jun 02, 2022
96.67
96.68
96.30
96.53
3,208,837
+0.14(+0.15%)
Jun 01, 2022
97.00
97.10
96.21
96.39
5,914,572
-0.55(-0.56%)
May 31, 2022
97.21
97.22
96.77
96.93
7,219,370
-1.02(-1.04%)
May 27, 2022
97.99
98.13
97.78
97.96
2,673,484
+0.14(+0.14%)
May 26, 2022
97.91
97.96
97.45
97.82
3,708,052
-0.05(-0.05%)
May 25, 2022
98.01
98.01
97.63
97.86
4,556,085
+0.20(+0.20%)
May 24, 2022
97.33
98.01
97.30
97.67
7,233,721
+0.83(+0.86%)
May 23, 2022
97.17
97.36
96.82
96.83
6,097,457
-0.59(-0.61%)
May 20, 2022
96.92
97.56
96.89
97.42
6,298,007
+0.45(+0.46%)
May 19, 2022
97.48
97.51
96.90
96.97
5,476,089
+0.35(+0.36%)
May 18, 2022
95.94
96.73
95.87
96.62
4,759,715
+0.68(+0.71%)
May 17, 2022
96.02
96.31
95.91
95.94
4,569,344
-0.73(-0.76%)
May 16, 2022
96.62
96.94
96.51
96.67
3,534,018
+0.40(+0.42%)
May 13, 2022
96.51
96.58
96.21
96.27
6,413,321
-0.51(-0.52%)
May 12, 2022
96.75
97.17
96.64
96.77
8,668,146
+0.32(+0.33%)
May 11, 2022
95.63
96.49
95.50
96.46
7,640,158
+0.59(+0.62%)
May 10, 2022
95.99
96.24
95.80
95.86
8,585,223
+0.32(+0.33%)
May 09, 2022
94.89
95.59
94.84
95.55
7,793,554
+0.70(+0.74%)
May 06, 2022
94.90
95.33
94.75
94.84
13,364,491
-0.54(-0.57%)
May 05, 2022
95.59
95.72
94.90
95.39
12,444,554
-0.97(-1.00%)
May 04, 2022
95.70
96.43
95.51
96.35
12,720,947
+0.62(+0.65%)
May 03, 2022
96.18
96.26
95.71
95.73
8,664,583
+0.11(+0.12%)
May 02, 2022
95.84
95.90
95.53
95.62
12,073,178
-0.72(-0.74%)
Apr 29, 2022
96.14
96.71
96.09
96.34
10,685,143
-0.52(-0.53%)
Apr 28, 2022
96.67
96.88
96.48
96.85
7,410,072
-0.14(-0.14%)
Apr 27, 2022
97.48
97.57
96.95
96.99
8,440,243
-0.54(-0.56%)
Apr 26, 2022
97.55
97.71
97.23
97.54
10,218,623
+0.65(+0.67%)
Apr 25, 2022
97.03
97.43
96.84
96.89
9,196,317
+0.62(+0.64%)
Apr 22, 2022
95.98
96.54
95.94
96.27
5,817,863
+0.05(+0.05%)
Apr 21, 2022
96.49
96.50
95.83
96.23
9,751,283
-0.53(-0.55%)
Apr 20, 2022
96.40
96.91
96.29
96.76
7,981,856
+0.75(+0.78%)
Apr 19, 2022
96.27
96.45
95.94
96.01
7,475,496
-0.64(-0.66%)
Apr 18, 2022
97.01
97.03
96.62
96.65
4,899,981
-0.28(-0.29%)
Apr 14, 2022
97.67
97.71
96.82
96.93
6,572,719
-0.88(-0.90%)
Apr 13, 2022
97.87
98.31
97.74
97.81
6,772,393
+0.22(+0.22%)
Apr 12, 2022
97.63
98.00
97.48
97.59
13,031,299
+0.47(+0.48%)
Apr 11, 2022
97.25
97.36
97.00
97.13
7,850,500
-0.47(-0.48%)
Apr 08, 2022
97.53
97.85
97.45
97.59
8,635,422
-0.50(-0.51%)
Apr 07, 2022
98.09
98.36
97.88
98.09
5,889,707
-0.24(-0.25%)
Apr 06, 2022
98.06
98.69
98.06
98.33
9,662,591
-0.35(-0.35%)
Apr 05, 2022
99.58
99.60
98.58
98.68
10,325,014
-1.19(-1.19%)
Apr 04, 2022
100.04
100.06
99.68
99.87
7,867,345
-0.07(-0.07%)
Apr 01, 2022
99.62
100.27
99.52
99.94
10,924,750
-0.66(-0.65%)
Mar 31, 2022
100.55
100.73
100.41
100.59
9,772,992
+0.19(+0.19%)
Mar 30, 2022
99.81
100.43
99.74
100.41
6,870,656
+0.39(+0.39%)
Mar 29, 2022
99.76
100.13
99.54
100.01
8,055,512
+0.50(+0.50%)
Mar 28, 2022
99.45
99.87
99.33
99.52
13,737,767
+0.22(+0.23%)
Mar 25, 2022
99.86
99.87
99.19
99.29
9,674,844
-1.03(-1.03%)
Mar 24, 2022
100.29
100.62
100.25
100.32
11,872,273
-0.56(-0.56%)
Mar 23, 2022
100.45
100.88
100.24
100.88
11,990,091
+0.67(+0.67%)
Mar 22, 2022
100.34
100.38
100.12
100.21
8,237,779
-0.55(-0.55%)
Mar 21, 2022
101.35
101.50
100.69
100.76
11,756,033
-1.33(-1.30%)
Mar 18, 2022
101.96
102.23
101.96
102.09
8,022,647
+0.30(+0.29%)
Mar 17, 2022
102.05
102.25
101.60
101.79
7,709,334
-0.20(-0.19%)
Mar 16, 2022
102.02
102.14
101.32
101.99
13,725,814
-0.14(-0.14%)
Mar 15, 2022
102.72
102.77
102.05
102.13
9,929,951
-0.05(-0.05%)
Mar 14, 2022
102.65
102.72
102.17
102.17
9,211,998
-1.31(-1.27%)
Mar 11, 2022
103.40
103.61
103.29
103.48
5,948,288
-0.03(-0.03%)
Mar 10, 2022
103.63
103.74
103.30
103.51
11,859,083
-0.48(-0.46%)
Mar 09, 2022
104.20
104.30
103.88
103.99
8,472,923
-0.65(-0.62%)
Mar 08, 2022
104.71
104.90
104.50
104.64
11,559,171
-0.68(-0.65%)
Mar 07, 2022
105.26
105.84
105.24
105.32
14,565,421
-0.45(-0.42%)
Mar 04, 2022
105.66
106.05
105.55
105.77
21,476,864
+1.04(+0.99%)
Mar 03, 2022
104.53
104.92
104.35
104.73
13,084,850
+0.45(+0.43%)
Mar 02, 2022
105.26
105.36
104.26
104.28
13,145,130
-1.59(-1.50%)
Mar 01, 2022
105.39
106.22
105.35
105.87
36,285,432
+1.02(+0.97%)
Feb 28, 2022
104.38
104.87
104.34
104.85
13,143,057
+1.18(+1.14%)
Feb 25, 2022
103.54
103.69
103.32
103.67
8,664,168
-0.03(-0.03%)
Feb 24, 2022
104.29
104.31
103.55
103.70
20,490,800
+0.24(+0.23%)
Feb 23, 2022
103.61
103.71
103.34
103.46
8,492,518
-0.54(-0.52%)
Feb 22, 2022
103.77
104.01
103.65
104.00
8,974,457
-0.01(-0.01%)
Feb 18, 2022
104.01
0
+0.34(+0.33%)
Feb 17, 2022
103.36
103.71
103.35
103.67
9,355,595
+0.55(+0.53%)
Feb 16, 2022
103.17
103.19
102.81
103.12
9,631,970
+0.22(+0.21%)
Feb 15, 2022
102.91
103.09
102.83
102.90
9,079,209
-0.31(-0.30%)
Feb 14, 2022
103.37
103.64
103.06
103.21
11,858,700
-0.72(-0.69%)
Feb 11, 2022
103.31
104.02
102.79
103.93
19,585,604
+1.07(+1.04%)
Feb 10, 2022
103.44
103.50
102.83
102.87
17,786,310
-0.95(-0.92%)
Feb 09, 2022
103.92
104.15
103.78
103.82
10,814,637
+0.14(+0.14%)
Feb 08, 2022
103.74
103.79
103.62
103.68
8,673,988
-0.34(-0.32%)
Feb 07, 2022
104.02
104.12
103.89
104.02
11,008,603
+0.03(+0.03%)
Feb 04, 2022
104.19
104.22
103.89
103.99
9,214,044
-0.80(-0.77%)
Feb 03, 2022
104.78
104.89
104.79
8,589,294
-0.45(-0.43%)
Feb 02, 2022
105.11
105.50
105.11
105.24
6,412,937
+0.22(+0.20%)
Feb 01, 2022
105.20
105.24
104.87
105.03
22,818,386
-0.14(-0.14%)
Jan 28, 2022
104.78
105.25
104.75
105.17
7,185,910
+0.24(+0.23%)
Jan 27, 2022
104.74
105.12
104.72
104.93
12,426,383
+0.44(+0.42%)
Jan 26, 2022
105.25
105.35
104.49
104.49
13,587,972
-0.75(-0.71%)
Jan 25, 2022
105.47
105.65
105.17
105.23
14,486,346
-0.14(-0.13%)
Jan 24, 2022
105.80
105.84
105.36
105.38
23,952,050
-0.09(-0.09%)
Jan 21, 2022
105.45
105.62
105.24
105.47
14,182,453
+0.61(+0.58%)
Jan 20, 2022
104.81
104.86
104.67
104.86
8,882,306
+0.22(+0.21%)
Jan 19, 2022
104.55
104.84
104.49
104.64
11,078,085
+0.25(+0.24%)
Jan 18, 2022
104.73
104.82
104.35
104.39
12,409,995
-0.79(-0.75%)
Jan 14, 2022
105.18
0
-0.73(-0.69%)
Jan 13, 2022
105.64
105.94
105.55
105.91
9,024,360
+0.34(+0.32%)
Jan 12, 2022
105.73
105.97
105.55
105.57
8,559,187
+0.02(+0.02%)
Jan 11, 2022
105.25
105.56
105.16
105.55
8,655,550
+0.25(+0.24%)
Jan 10, 2022
105.06
105.34
104.99
105.30
9,023,972
-0.03(-0.03%)
Jan 07, 2022
105.53
105.57
105.08
105.33
14,255,377
-0.35(-0.33%)
Jan 06, 2022
105.69
105.77
105.55
105.67
11,728,479
-0.26(-0.25%)
Jan 05, 2022
106.40
106.41
105.86
105.94
14,680,808
-0.45(-0.42%)
Jan 04, 2022
106.20
106.40
106.11
106.38
17,031,526
-0.06(-0.05%)
Jan 03, 2022
106.44
107.47
106.44
106.44
35,138,864
-1.00(-0.93%)
Dec 31, 2021
107.59
107.73
107.44
107.44
8,118,211
-0.12(-0.11%)
Dec 30, 2021
107.42
107.57
107.24
107.56
11,019,996
+0.36(+0.33%)
Dec 29, 2021
107.41
107.50
107.13
107.21
12,715,846
-0.55(-0.51%)
Dec 28, 2021
107.95
107.98
107.70
107.76
8,899,610
-0.02(-0.02%)
Dec 27, 2021
107.70
107.83
107.67
107.78
3,716,141
+0.04(+0.03%)
Dec 23, 2021
107.89
107.90
107.61
107.74
7,717,053
-0.22(-0.21%)
Dec 22, 2021
108.03
108.04
107.75
107.96
5,926,265
+0.10(+0.10%)
Dec 21, 2021
107.90
107.94
107.66
107.86
8,212,710
-0.43(-0.40%)
Dec 20, 2021
108.56
108.70
108.26
108.29
14,741,218
-0.09(-0.09%)
Dec 17, 2021
108.49
108.69
108.32
108.38
8,491,313
+0.24(+0.22%)
Dec 16, 2021
107.98
108.28
107.96
108.14
9,724,312
+0.31(+0.29%)
Dec 15, 2021
107.72
108.02
107.60
107.83
9,029,363
-0.16(-0.15%)
Dec 14, 2021
107.95
108.09
107.74
107.98
5,086,517
-0.19(-0.17%)
Dec 13, 2021
107.93
108.26
107.91
108.17
6,114,146
+0.51(+0.48%)
Dec 10, 2021
107.75
107.95
107.60
107.66
5,411,988
+0.07(+0.07%)
Dec 09, 2021
107.57
107.75
107.43
107.58
9,854,654
+0.27(+0.25%)
Dec 08, 2021
107.50
107.53
107.17
107.31
11,920,675
-0.34(-0.32%)
Dec 07, 2021
107.77
107.99
107.58
107.66
8,226,264
-0.41(-0.38%)
Dec 06, 2021
108.45
108.54
107.95
108.07
10,567,406
-0.54(-0.50%)
Dec 03, 2021
107.80
108.86
107.70
108.61
21,203,076
+0.63(+0.59%)
Dec 02, 2021
108.18
108.23
107.72
107.98
12,265,316
-0.11(-0.10%)
Dec 01, 2021
107.62
108.21
107.49
108.09
26,774,752
+0.08(+0.08%)
Nov 30, 2021
108.02
108.33
108.01
108.01
20,818,028
+0.64(+0.60%)
Nov 29, 2021
106.97
107.44
106.94
107.36
14,911,917
-0.24(-0.23%)
Nov 26, 2021
107.24
107.62
107.19
107.61
14,880,095
+1.37(+1.29%)
Nov 24, 2021
105.93
106.25
105.86
106.23
8,923,543
+0.33(+0.31%)
Nov 23, 2021
106.16
106.22
105.91
105.91
12,376,757
-0.44(-0.41%)
Nov 22, 2021
106.64
106.73
106.28
106.34
11,661,081
-0.78(-0.73%)
Nov 19, 2021
107.19
107.36
107.06
107.13
11,506,214
+0.29(+0.27%)
Nov 18, 2021
106.62
106.84
106.60
106.84
10,918,268
+0.07(+0.06%)
Nov 17, 2021
106.39
106.78
106.37
106.77
10,728,312
+0.38(+0.36%)
Nov 16, 2021
106.50
106.70
106.37
106.39
7,027,309
-0.09(-0.09%)
Nov 15, 2021
106.84
106.87
106.45
106.48
8,600,260
-0.42(-0.39%)
Nov 12, 2021
107.07
107.20
106.81
106.91
11,379,377
+0.22(+0.21%)
Nov 11, 2021
107.03
107.07
106.68
106.68
4,016,388
-0.34(-0.32%)
Nov 10, 2021
107.76
107.03
20,826,932
-0.92(-0.86%)
Nov 09, 2021
107.90
108.17
107.87
107.95
13,236,375
+0.50(+0.46%)
Nov 08, 2021
107.74
107.74
107.41
107.45
7,938,653
-0.47(-0.43%)
Nov 05, 2021
107.57
108.02
107.47
107.92
13,890,049
+0.59(+0.55%)
Nov 04, 2021
106.94
107.42
106.94
107.33
13,579,444
+0.58(+0.54%)
Nov 03, 2021
107.11
107.15
106.58
106.76
18,260,166
-0.34(-0.31%)
Nov 02, 2021
106.95
107.22
106.94
107.09
13,070,863
+0.26(+0.25%)
Nov 01, 2021
106.53
106.91
106.53
106.83
15,523,904
-0.01(-0.01%)
Oct 29, 2021
106.50
107.05
106.43
106.84
12,075,037
+0.06(+0.05%)
Oct 28, 2021
106.96
107.10
106.68
106.78
10,665,400
-0.29(-0.27%)
Oct 27, 2021
106.85
107.24
106.55
107.07
17,317,284
+0.60(+0.56%)
Oct 26, 2021
106.36
106.47
6,011,678
+0.13(+0.12%)
Oct 25, 2021
106.23
106.34
5,187,584
+0.12(+0.11%)
Oct 22, 2021
106.05
106.30
105.94
106.22
10,948,723
+0.28(+0.26%)
Oct 21, 2021
106.16
106.20
105.91
105.94
7,622,156
-0.28(-0.26%)
Oct 20, 2021
106.27
106.45
106.20
106.22
6,684,320
-0.05(-0.04%)
Oct 19, 2021
106.50
106.55
106.25
106.27
7,988,132
-0.38(-0.36%)
Oct 18, 2021
106.48
106.74
106.32
106.65
9,337,952
-0.15(-0.14%)
Oct 15, 2021
106.94
106.97
106.75
106.80
9,323,383
-0.53(-0.49%)
Oct 14, 2021
107.20
107.38
107.09
107.33
10,212,259
+0.25(+0.24%)
Oct 13, 2021
106.94
107.23
106.89
107.08
12,512,847
+0.20(+0.19%)
Oct 12, 2021
106.58
106.91
106.51
106.88
8,519,205
+0.48(+0.46%)
Oct 11, 2021
106.47
106.55
106.37
106.39
2,426,180
-0.26(-0.24%)
Oct 08, 2021
106.83
106.83
106.53
106.65
10,144,625
-0.25(-0.24%)
Oct 07, 2021
107.07
107.10
106.88
106.90
8,755,287
-0.41(-0.38%)
Oct 06, 2021
107.32
107.43
107.23
107.31
8,018,546
+0.03(+0.03%)
Oct 05, 2021
107.45
107.48
107.17
107.29
7,361,664
-0.34(-0.31%)
Oct 04, 2021
107.57
107.80
107.43
107.62
8,252,758
-0.13(-0.12%)
Oct 01, 2021
107.52
107.80
107.43
107.75
21,276,220
+0.44(+0.41%)
Sep 30, 2021
107.08
107.35
107.03
107.31
7,846,311
+0.13(+0.12%)
Sep 29, 2021
107.30
107.44
106.98
107.18
8,980,140
+0.11(+0.10%)
Sep 28, 2021
107.09
107.31
106.85
107.07
11,053,881
-0.41(-0.38%)
Sep 27, 2021
107.48
107.67
107.45
107.48
7,238,782
-0.29(-0.27%)
Sep 24, 2021
107.95
107.96
107.70
107.77
11,303,598
-0.33(-0.30%)
Sep 23, 2021
108.58
108.61
108.10
108.10
11,434,721
-0.99(-0.90%)
Sep 22, 2021
108.98
109.18
108.78
109.08
11,774,330
+0.10(+0.09%)
Sep 21, 2021
109.08
109.11
108.92
108.98
5,226,570
-0.07(-0.06%)
Sep 20, 2021
108.89
109.17
108.80
109.05
9,428,556
+0.55(+0.51%)
Sep 17, 2021
108.54
108.57
108.39
108.50
8,172,492
-0.32(-0.29%)
Sep 16, 2021
108.78
108.98
108.67
108.81
6,101,339
-0.34(-0.32%)
Sep 15, 2021
109.28
109.30
108.97
109.16
5,485,291
-0.19(-0.17%)
Sep 14, 2021
109.12
109.46
109.06
109.34
7,506,061
+0.41(+0.38%)
Sep 13, 2021
108.91
109.03
108.88
108.94
4,583,857
+0.12(+0.11%)
Sep 10, 2021
108.91
109.00
108.70
108.81
8,747,332
-0.34(-0.31%)
Sep 09, 2021
108.89
109.27
108.80
109.15
7,525,926
+0.31(+0.28%)
Sep 08, 2021
108.69
108.92
108.63
108.84
6,491,640
+0.30(+0.27%)
Sep 07, 2021
108.59
108.67
108.45
108.54
7,621,516
-0.43(-0.39%)
Sep 03, 2021
108.98
109.02
108.86
108.97
5,356,399
-0.26(-0.24%)
Sep 02, 2021
109.22
109.23
109.10
109.23
3,195,537
+0.13(+0.12%)
Sep 01, 2021
109.20
109.24
109.01
109.10
15,974,254
+0.05(+0.04%)
Aug 31, 2021
109.20
109.35
109.01
109.06
7,970,374
-0.20(-0.19%)
Aug 30, 2021
109.03
109.27
109.00
109.26
7,033,318
+0.22(+0.21%)
Aug 27, 2021
108.69
109.05
108.55
109.04
6,837,846
+0.34(+0.32%)
Aug 26, 2021
108.64
108.74
108.52
108.69
7,360,286
+0.00(+0.00%)
Aug 25, 2021
109.08
109.12
108.64
108.69
6,311,754
-0.43(-0.39%)
Aug 24, 2021
109.28
109.37
109.09
109.12
3,921,197
-0.30(-0.27%)
Aug 23, 2021
109.36
109.43
109.27
109.42
4,253,035
+0.03(+0.03%)
Aug 20, 2021
109.49
109.56
109.28
109.39
6,995,225
-0.10(-0.09%)
Aug 19, 2021
109.48
109.56
109.39
109.49
6,707,193
+0.24(+0.22%)
Aug 18, 2021
109.26
109.35
109.02
109.25
7,548,551
-0.06(-0.05%)
Aug 17, 2021
109.34
109.55
109.28
109.31
8,364,751
-0.06(-0.05%)
Aug 16, 2021
109.41
109.66
109.36
109.36
7,443,571
+0.24(+0.22%)
Aug 13, 2021
108.67
109.12
108.65
109.12
7,409,586
+0.62(+0.58%)
Aug 12, 2021
108.50
108.61
108.37
108.50
7,448,001
-0.11(-0.10%)
Aug 11, 2021
108.56
108.89
108.38
108.61
7,794,000
+0.12(+0.11%)
Aug 10, 2021
108.78
108.79
108.48
108.49
7,727,561
-0.20(-0.19%)
Aug 09, 2021
109.08
109.19
108.69
108.69
11,649,257
-0.22(-0.20%)
Aug 06, 2021
109.03
109.13
108.90
108.92
8,388,504
-0.65(-0.60%)
Aug 05, 2021
109.73
109.79
109.49
109.57
5,549,237
-0.40(-0.36%)
Aug 04, 2021
110.32
110.42
109.62
109.97
8,106,427
-0.03(-0.03%)
Aug 03, 2021
110.00
110.17
109.94
110.00
7,120,408
+0.03(+0.03%)
Aug 02, 2021
109.66
110.18
109.56
109.97
24,533,250
+0.48(+0.44%)
Jul 30, 2021
109.37
109.55
109.36
109.49
6,081,166
+0.31(+0.28%)
Jul 29, 2021
109.12
109.32
109.09
109.18
6,669,718
-0.34(-0.31%)
Jul 28, 2021
109.22
109.53
109.06
109.52
12,399,620
+0.09(+0.08%)
Jul 27, 2021
109.40
109.49
109.30
109.42
9,268,620
+0.47(+0.43%)
Jul 26, 2021
109.20
109.22
108.94
108.96
6,644,072
-0.07(-0.07%)
Jul 23, 2021
108.81
109.06
108.80
109.03
7,315,610
-0.17(-0.15%)
Jul 22, 2021
108.95
109.42
108.94
109.20
6,841,390
+0.25(+0.23%)
Jul 21, 2021
109.13
109.21
108.85
108.95
7,996,854
-0.63(-0.58%)
Jul 20, 2021
110.19
110.24
109.49
109.58
9,384,516
-0.14(-0.13%)
Jul 19, 2021
109.52
109.86
109.46
109.72
22,101,066
+0.93(+0.85%)
Jul 16, 2021
108.52
108.81
108.51
108.79
3,847,056
-0.02(-0.02%)
Jul 15, 2021
108.63
108.86
108.39
108.81
6,132,987
+0.46(+0.42%)
Jul 14, 2021
108.19
108.38
108.09
108.35
6,481,927
+0.46(+0.43%)
Jul 13, 2021
108.28
108.39
107.80
107.89
7,503,189
-0.33(-0.31%)
Jul 12, 2021
108.37
108.42
108.14
108.22
4,158,156
-0.06(-0.05%)
Jul 09, 2021
108.38
108.40
108.27
108.28
5,946,568
-0.55(-0.50%)
Jul 08, 2021
108.75
109.00
108.66
108.83
7,921,296
+0.28(+0.26%)
Jul 07, 2021
108.44
108.74
108.33
108.55
8,016,407
+0.32(+0.29%)
Jul 06, 2021
107.80
108.31
107.79
108.23
9,778,325
+0.57(+0.53%)
Jul 02, 2021
107.40
107.67
107.38
107.67
5,452,786
+0.39(+0.36%)
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
.