Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

91.56 +0.13 (+0.15%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 1, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 110.14 110.33 110.13 110.26 6,038,439 +0.31(+0.28%)
Jul 29, 2021 109.89 110.09 109.86 109.95 6,622,856 -0.34(-0.31%)
Jul 28, 2021 109.99 110.30 109.84 110.29 12,312,499 +0.09(+0.09%)
Jul 27, 2021 110.18 110.26 110.08 110.20 9,203,498 +0.47(+0.43%)
Jul 26, 2021 109.97 109.99 109.71 109.73 6,597,390 -0.07(-0.07%)
Jul 23, 2021 109.58 109.83 109.57 109.80 7,264,210 -0.17(-0.15%)
Jul 22, 2021 109.72 110.20 109.71 109.97 6,793,322 +0.25(+0.23%)
Jul 21, 2021 109.91 109.98 109.62 109.72 7,940,667 -0.64(-0.58%)
Jul 20, 2021 110.97 111.02 110.26 110.36 9,318,579 -0.14(-0.13%)
Jul 19, 2021 110.29 110.64 110.23 110.50 21,945,782 +0.94(+0.86%)
Jul 16, 2021 109.29 109.58 109.28 109.56 3,820,027 -0.02(-0.02%)
Jul 15, 2021 109.40 109.64 109.16 109.58 6,089,896 +0.46(+0.42%)
Jul 14, 2021 108.95 109.15 108.86 109.12 6,436,384 +0.47(+0.43%)
Jul 13, 2021 109.05 109.16 108.56 108.65 7,450,471 -0.34(-0.31%)
Jul 12, 2021 109.14 109.19 108.90 108.99 4,128,941 -0.06(-0.05%)
Jul 09, 2021 109.15 109.17 109.03 109.05 5,904,787 -0.55(-0.50%)
Jul 08, 2021 109.52 109.78 109.43 109.60 7,865,641 +0.28(+0.26%)
Jul 07, 2021 109.20 109.51 109.10 109.32 7,960,083 +0.32(+0.29%)
Jul 06, 2021 108.56 109.07 108.55 109.00 9,709,622 +0.57(+0.53%)
Jul 02, 2021 108.16 108.43 108.14 108.43 5,414,475 +0.39(+0.36%)
Jul 01, 2021 108.08 108.14 107.88 108.03 12,774,460 -0.08(-0.07%)
Jun 30, 2021 108.10 108.27 108.08 108.11 7,021,499 +0.17(+0.16%)
Jun 29, 2021 107.75 107.95 107.74 107.94 3,603,417 +0.06(+0.05%)
Jun 28, 2021 107.75 107.99 107.75 107.89 5,307,998 +0.34(+0.31%)
Jun 25, 2021 107.85 107.88 107.36 107.55 7,175,311 -0.22(-0.21%)
Jun 24, 2021 107.79 107.91 107.73 107.77 3,879,591 -0.02(-0.02%)
Jun 23, 2021 107.89 108.00 107.74 107.79 5,800,450 -0.21(-0.20%)
Jun 22, 2021 107.69 108.02 107.66 108.01 5,832,348 +0.20(+0.18%)
Jun 21, 2021 107.90 107.98 107.72 107.81 6,900,926 -0.35(-0.32%)
Jun 18, 2021 107.69 108.19 107.47 108.16 14,351,946 +0.61(+0.57%)
Jun 17, 2021 107.33 107.90 107.26 107.55 9,441,373 +0.38(+0.36%)
Jun 16, 2021 107.95 108.01 107.01 107.17 14,452,456 -0.73(-0.68%)
Jun 15, 2021 107.83 107.92 107.77 107.90 4,500,278 +0.01(+0.01%)
Jun 14, 2021 108.11 108.12 107.83 107.89 3,985,521 -0.34(-0.31%)
Jun 11, 2021 108.31 108.33 108.12 108.22 4,181,400 -0.16(-0.15%)
Jun 10, 2021 107.77 108.39 107.72 108.38 6,938,092 +0.38(+0.35%)
Jun 09, 2021 108.05 108.17 107.85 108.00 6,066,980 +0.34(+0.31%)
Jun 08, 2021 107.69 107.72 107.61 107.66 5,085,446 +0.31(+0.29%)
Jun 07, 2021 107.31 107.39 107.28 107.35 3,277,893 -0.08(-0.08%)
Jun 04, 2021 107.12 107.45 107.10 107.44 6,757,899 +0.59(+0.55%)
Jun 03, 2021 107.03 107.03 106.80 106.85 3,836,316 -0.27(-0.25%)
Jun 02, 2021 107.11 107.19 107.06 107.12 4,561,340 +0.12(+0.11%)
Jun 01, 2021 106.90 107.02 106.76 107.00 10,146,368 -0.02(-0.02%)
May 28, 2021 106.98 107.24 106.98 107.02 5,960,344 -0.01(-0.01%)
May 27, 2021 106.98 107.03 106.83 107.03 6,411,954 -0.19(-0.18%)
May 26, 2021 107.26 107.40 107.17 107.21 4,812,136 -0.12(-0.11%)
May 25, 2021 107.06 107.35 107.06 107.33 6,144,787 +0.39(+0.37%)
May 24, 2021 106.89 107.05 106.84 106.94 5,162,335 +0.10(+0.10%)
May 21, 2021 106.91 106.93 106.72 106.84 7,107,381 +0.04(+0.03%)
May 20, 2021 106.55 106.81 106.52 106.80 8,993,108 +0.44(+0.41%)
May 19, 2021 106.66 106.88 106.26 106.36 14,064,121 -0.32(-0.30%)
May 18, 2021 106.67 106.73 106.57 106.68 4,617,571 +0.00(+0.00%)
May 17, 2021 106.71 106.75 106.63 106.68 7,174,068 -0.10(-0.10%)
May 14, 2021 106.71 106.82 106.60 106.78 8,491,418 +0.23(+0.22%)
May 13, 2021 106.33 106.59 106.26 106.55 8,811,379 +0.36(+0.33%)
May 12, 2021 106.31 106.39 106.15 106.19 15,510,815 -0.51(-0.48%)
May 11, 2021 106.73 106.80 106.66 106.71 7,046,005 -0.18(-0.17%)
May 10, 2021 107.15 107.23 106.84 106.89 6,313,700 -0.22(-0.20%)
May 07, 2021 107.32 107.53 107.01 107.10 13,078,989 +0.04(+0.03%)
May 06, 2021 106.94 107.18 106.92 107.06 6,997,845 +0.05(+0.04%)
May 05, 2021 106.78 107.05 106.78 107.02 7,279,855 +0.13(+0.12%)
May 04, 2021 106.96 107.17 106.83 106.89 11,941,706 +0.14(+0.13%)
May 03, 2021 106.61 106.97 106.57 106.75 9,186,131 +0.18(+0.17%)
Apr 30, 2021 106.52 106.60 106.36 106.56 5,519,585 +0.09(+0.09%)
Apr 29, 2021 106.15 106.48 106.05 106.47 5,934,458 -0.19(-0.18%)
Apr 28, 2021 106.53 106.68 106.25 106.66 9,298,699 +0.14(+0.13%)
Apr 27, 2021 106.79 106.88 106.51 106.52 8,258,525 -0.42(-0.39%)
Apr 26, 2021 107.00 107.09 106.94 106.94 7,643,213 -0.11(-0.10%)
Apr 23, 2021 107.17 107.18 106.88 107.05 5,894,083 -0.14(-0.13%)
Apr 22, 2021 107.10 107.22 106.84 107.19 8,216,648 +0.08(+0.08%)
Apr 21, 2021 107.04 107.16 106.89 107.11 8,532,380 +0.06(+0.05%)
Apr 20, 2021 106.70 107.12 106.70 107.05 6,919,087 +0.32(+0.30%)
Apr 19, 2021 106.67 106.91 106.61 106.73 6,138,495 -0.11(-0.10%)
Apr 16, 2021 106.82 107.01 106.79 106.84 7,846,047 -0.29(-0.27%)
Apr 15, 2021 106.79 107.28 106.78 107.13 10,652,158 +0.68(+0.64%)
Apr 14, 2021 106.41 106.49 106.31 106.45 5,216,799 -0.13(-0.12%)
Apr 13, 2021 106.17 106.58 106.14 106.58 8,197,987 +0.44(+0.41%)
Apr 12, 2021 106.12 106.17 106.03 106.14 5,846,879 -0.07(-0.06%)
Apr 09, 2021 106.14 106.40 106.05 106.21 6,297,675 -0.28(-0.26%)
Apr 08, 2021 106.31 106.50 106.29 106.49 6,776,305 +0.37(+0.34%)
Apr 07, 2021 106.17 106.38 106.09 106.12 6,757,045 -0.07(-0.06%)
Apr 06, 2021 105.90 106.21 105.86 106.19 9,375,987 +0.51(+0.49%)
Apr 05, 2021 105.61 105.76 105.45 105.68 10,637,540 -0.30(-0.28%)
Apr 01, 2021 105.83 106.03 105.76 105.97 9,130,100 +0.47(+0.44%)
Mar 31, 2021 105.63 105.74 105.38 105.51 9,226,394 -0.15(-0.14%)
Mar 30, 2021 105.46 105.72 105.37 105.66 6,191,871 -0.09(-0.09%)
Mar 29, 2021 106.21 106.22 105.66 105.75 6,741,077 -0.36(-0.34%)
Mar 26, 2021 106.18 106.40 106.10 106.11 6,860,609 -0.36(-0.33%)
Mar 25, 2021 106.67 106.73 106.31 106.47 11,317,635 -0.14(-0.13%)
Mar 24, 2021 106.25 106.63 106.23 106.61 15,664,406 +0.14(+0.13%)
Mar 23, 2021 106.18 106.49 106.11 106.47 8,074,718 +0.52(+0.49%)
Mar 22, 2021 105.87 106.00 105.79 105.95 5,009,042 +0.35(+0.33%)
Mar 19, 2021 105.44 105.76 105.41 105.60 9,363,511 -0.07(-0.06%)
Mar 18, 2021 105.48 105.79 105.38 105.67 8,863,977 -0.66(-0.62%)
Mar 17, 2021 106.11 106.55 105.91 106.33 9,607,349 -0.18(-0.17%)
Mar 16, 2021 106.65 106.73 106.39 106.51 5,864,979 -0.02(-0.02%)
Mar 15, 2021 106.46 106.63 106.43 106.53 4,779,641 +0.13(+0.12%)
Mar 12, 2021 106.49 106.50 106.28 106.39 7,848,540 -0.78(-0.72%)
Mar 11, 2021 107.20 107.32 107.01 107.17 8,109,472 -0.04(-0.03%)
Mar 10, 2021 106.98 107.31 106.93 107.21 6,082,921 +0.22(+0.21%)
Mar 09, 2021 106.95 107.07 106.78 106.98 7,529,918 +0.50(+0.47%)
Mar 08, 2021 106.65 106.67 106.44 106.48 7,938,111 -0.42(-0.39%)
Mar 05, 2021 106.62 107.04 106.53 106.90 9,242,026 -0.15(-0.14%)
Mar 04, 2021 107.57 107.69 106.89 107.05 13,143,364 -0.53(-0.50%)
Mar 03, 2021 107.65 107.67 107.38 107.58 8,966,634 -0.58(-0.54%)
Mar 02, 2021 107.87 108.17 107.83 108.16 6,712,128 +0.20(+0.18%)
Mar 01, 2021 107.88 108.09 107.67 107.97 10,293,014 -0.12(-0.11%)
Feb 26, 2021 107.51 108.13 107.11 108.09 30,189,604 +0.96(+0.90%)
Feb 25, 2021 107.95 108.05 106.54 107.12 38,299,396 -1.45(-1.33%)
Feb 24, 2021 108.18 108.63 108.11 108.57 7,640,193 -0.15(-0.14%)
Feb 23, 2021 108.57 108.85 108.47 108.72 7,866,328 +0.08(+0.08%)
Feb 22, 2021 108.73 108.94 108.55 108.64 4,099,794 -0.18(-0.16%)
Feb 19, 2021 108.93 109.03 108.66 108.81 6,267,242 -0.44(-0.40%)
Feb 18, 2021 109.09 109.34 109.00 109.25 4,787,264 -0.01(-0.01%)
Feb 17, 2021 109.28 109.40 109.13 109.26 5,129,749 +0.08(+0.07%)
Feb 16, 2021 109.49 109.60 109.11 109.19 9,539,355 -0.79(-0.72%)
Feb 12, 2021 110.08 110.20 109.95 109.98 9,427,210 -0.36(-0.33%)
Feb 11, 2021 110.43 110.47 110.30 110.35 6,372,295 -0.08(-0.08%)
Feb 10, 2021 110.27 110.43 110.25 110.43 7,204,364 +0.28(+0.25%)
Feb 09, 2021 110.19 110.30 110.10 110.15 4,775,008 +0.08(+0.08%)
Feb 08, 2021 110.00 110.22 109.94 110.07 3,064,460 +0.05(+0.04%)
Feb 05, 2021 110.22 110.34 110.02 110.02 5,888,324 -0.23(-0.21%)
Feb 04, 2021 110.16 110.30 110.08 110.25 2,298,386 -0.04(-0.03%)
Feb 03, 2021 110.41 110.47 110.27 110.29 4,117,130 -0.27(-0.25%)
Feb 02, 2021 110.50 110.61 110.46 110.56 3,866,096 -0.28(-0.25%)
Feb 01, 2021 110.71 110.90 110.67 110.84 3,899,180 +0.14(+0.12%)
Jan 29, 2021 110.57 110.84 110.55 110.70 8,522,115 -0.20(-0.18%)
Jan 28, 2021 111.04 111.05 110.77 110.90 5,780,977 -0.29(-0.26%)
Jan 27, 2021 111.24 111.36 111.15 111.19 6,178,013 +0.13(+0.12%)
Jan 26, 2021 110.98 111.09 110.96 111.06 4,562,392 -0.04(-0.03%)
Jan 25, 2021 110.81 111.09 110.77 111.09 6,097,047 +0.45(+0.40%)
Jan 22, 2021 110.57 110.66 110.51 110.65 5,043,501 +0.17(+0.15%)
Jan 21, 2021 110.45 110.55 110.39 110.48 4,559,526 -0.16(-0.14%)
Jan 20, 2021 110.47 110.64 110.44 110.64 4,581,818 +0.05(+0.04%)
Jan 19, 2021 110.37 110.59 110.32 110.59 4,325,080 +0.06(+0.06%)
Jan 15, 2021 110.46 110.60 110.30 110.53 6,406,911 +0.30(+0.27%)
Jan 14, 2021 110.47 110.55 110.13 110.23 8,285,360 -0.25(-0.23%)
Jan 13, 2021 110.27 110.61 110.24 110.48 8,105,069 +0.38(+0.35%)
Jan 12, 2021 109.89 110.15 109.70 110.10 6,983,817 -0.02(-0.02%)
Jan 11, 2021 110.25 110.25 110.10 110.11 6,583,290 -0.22(-0.19%)
Jan 08, 2021 110.43 110.51 110.23 110.33 8,979,300 -0.32(-0.29%)
Jan 07, 2021 110.64 110.72 110.55 110.65 8,307,398 -0.39(-0.35%)
Jan 06, 2021 111.15 111.15 110.83 111.04 10,759,043 -0.65(-0.58%)
Jan 05, 2021 111.85 111.87 111.58 111.69 5,363,180 -0.26(-0.23%)
Jan 04, 2021 111.67 112.03 111.64 111.95 5,893,247 +0.03(+0.03%)
Dec 31, 2020 111.93 111.93 111.93 2,731,808 +0.08(+0.07%)
Dec 30, 2020 111.73 111.85 111.72 111.85 2,731,808 +0.08(+0.07%)
Dec 29, 2020 111.64 111.81 111.63 111.78 2,311,935 -0.02(-0.02%)
Dec 28, 2020 111.61 111.80 111.54 111.80 3,941,139 +0.01(+0.01%)
Dec 24, 2020 111.73 111.79 111.70 111.79 1,638,942 +0.16(+0.14%)
Dec 23, 2020 111.65 111.66 111.43 111.63 3,265,584 -0.23(-0.21%)
Dec 22, 2020 111.81 111.88 111.70 111.86 4,213,753 +0.19(+0.17%)
Dec 21, 2020 111.78 111.81 111.58 111.67 3,054,911 +0.08(+0.07%)
Dec 18, 2020 111.78 111.83 111.58 111.60 3,418,062 -0.09(-0.08%)
Dec 17, 2020 111.96 112.04 111.62 111.69 3,464,957 -0.08(-0.07%)
Dec 16, 2020 111.61 111.90 111.57 111.77 5,424,395 -0.09(-0.08%)
Dec 15, 2020 111.84 111.93 111.75 111.87 3,098,179 -0.11(-0.10%)
Dec 14, 2020 111.75 112.05 111.70 111.98 3,078,299 -0.06(-0.06%)
Dec 11, 2020 111.98 112.16 111.95 112.04 4,650,326 +0.22(+0.20%)
Dec 10, 2020 111.66 111.86 111.57 111.82 3,814,984 +0.25(+0.22%)
Dec 09, 2020 111.52 111.69 111.41 111.57 3,693,234 -0.16(-0.14%)
Dec 08, 2020 111.82 111.94 111.72 111.73 5,078,333 +0.11(+0.10%)
Dec 07, 2020 111.54 111.68 111.52 111.61 4,659,778 +0.34(+0.31%)
Dec 04, 2020 111.35 111.38 111.16 111.27 5,049,774 -0.44(-0.39%)
Dec 03, 2020 111.58 111.81 111.53 111.71 4,809,349 +0.30(+0.27%)
Dec 02, 2020 111.49 111.51 111.25 111.41 5,982,098 -0.19(-0.17%)
Dec 01, 2020 111.88 111.91 111.47 111.60 14,907,890 -0.60(-0.53%)
Nov 30, 2020 112.22 112.31 112.16 112.19 2,565,611 -0.07(-0.07%)
Nov 27, 2020 112.12 112.27 112.11 112.27 3,206,286 +0.33(+0.30%)
Nov 25, 2020 111.98 112.13 111.92 111.93 2,280,991 +0.04(+0.03%)
Nov 24, 2020 111.99 112.00 111.83 111.90 4,667,161 -0.18(-0.16%)
Nov 23, 2020 112.15 112.17 112.02 112.07 2,695,425 -0.22(-0.20%)
Nov 20, 2020 112.16 112.31 112.14 112.30 17,997,374 +0.20(+0.17%)
Nov 19, 2020 112.10 112.21 112.06 112.10 10,004,094 +0.12(+0.11%)
Nov 18, 2020 112.09 112.09 111.82 111.98 8,510,621 -0.04(-0.03%)
Nov 17, 2020 111.94 112.06 111.92 112.02 5,051,785 +0.29(+0.26%)
Nov 16, 2020 111.74 111.83 111.72 111.73 4,197,132 -0.08(-0.08%)
Nov 13, 2020 111.91 111.95 111.79 111.81 7,260,285 -0.15(-0.13%)
Nov 12, 2020 111.66 111.97 111.62 111.96 6,785,944 +0.63(+0.57%)
Nov 11, 2020 111.16 111.37 111.14 111.33 1,824,034 +0.18(+0.16%)
Nov 10, 2020 111.10 111.36 111.09 111.15 5,161,903 -0.32(-0.28%)
Nov 09, 2020 111.44 111.49 111.08 111.47 12,013,727 -0.83(-0.74%)
Nov 06, 2020 112.32 112.38 112.17 112.30 11,162,018 -0.38(-0.34%)
Nov 05, 2020 112.74 112.78 112.55 112.68 6,707,344 -0.02(-0.02%)
Nov 04, 2020 112.70 112.82 112.55 112.70 16,012,442 +0.94(+0.84%)
Nov 03, 2020 111.84 111.86 111.67 111.76 8,627,940 -0.25(-0.22%)
Nov 02, 2020 112.15 112.22 111.95 112.01 8,234,959 +0.19(+0.17%)
Oct 30, 2020 112.13 112.18 111.81 111.81 7,781,455 -0.36(-0.32%)
Oct 29, 2020 112.62 112.64 112.10 112.18 8,058,400 -0.47(-0.42%)
Oct 28, 2020 112.83 112.86 112.58 112.65 5,998,469 -0.01(-0.01%)
Oct 27, 2020 112.57 112.70 112.52 112.66 3,886,973 +0.25(+0.22%)
Oct 26, 2020 112.36 112.53 112.31 112.41 5,173,018 +0.30(+0.27%)
Oct 23, 2020 111.94 112.22 111.93 112.11 5,422,140 +0.16(+0.14%)
Oct 22, 2020 112.25 112.29 111.95 111.95 7,246,605 -0.39(-0.35%)
Oct 21, 2020 112.36 112.47 112.28 112.35 6,899,056 -0.15(-0.13%)
Oct 20, 2020 112.60 112.67 112.46 112.50 6,581,657 -0.24(-0.21%)
Oct 19, 2020 112.71 112.81 112.60 112.74 3,903,917 -0.19(-0.17%)
Oct 16, 2020 112.99 113.12 112.89 112.92 2,927,105 -0.06(-0.06%)
Oct 15, 2020 113.22 113.25 112.96 112.99 4,122,262 -0.12(-0.11%)
Oct 14, 2020 113.14 113.20 113.06 113.11 5,585,888 +0.04(+0.03%)
Oct 13, 2020 112.94 113.09 112.94 113.07 6,814,589 +0.25(+0.22%)
Oct 12, 2020 112.75 112.82 112.68 112.82 3,530,312 +0.12(+0.11%)
Oct 09, 2020 112.66 112.81 112.49 112.70 4,679,760 -0.06(-0.05%)
Oct 08, 2020 112.68 112.78 112.64 112.76 3,757,026 +0.20(+0.18%)
Oct 07, 2020 112.66 112.78 112.49 112.55 7,641,484 -0.33(-0.29%)
Oct 06, 2020 112.64 113.06 112.57 112.88 9,144,390 +0.26(+0.23%)
Oct 05, 2020 113.02 113.03 112.62 112.62 6,584,326 -0.71(-0.63%)
Oct 02, 2020 113.54 113.56 113.25 113.33 8,063,525 -0.12(-0.10%)
Oct 01, 2020 113.18 113.53 113.09 113.44 9,377,760 +0.06(+0.06%)
Sep 30, 2020 113.58 113.58 113.23 113.38 4,594,662 -0.31(-0.27%)
Sep 29, 2020 113.67 113.75 113.63 113.69 2,768,949 +0.08(+0.07%)
Sep 28, 2020 113.59 113.62 113.54 113.60 4,477,340 -0.02(-0.02%)
Sep 25, 2020 113.60 113.66 113.55 113.62 2,350,106 +0.09(+0.08%)
Sep 24, 2020 113.52 113.57 113.47 113.53 3,080,241 +0.06(+0.05%)
Sep 23, 2020 113.47 113.51 113.33 113.47 3,408,144 +0.00(+0.00%)
Sep 22, 2020 113.47 113.58 113.44 113.47 3,640,056 +0.00(+0.00%)
Sep 21, 2020 113.56 113.68 113.45 113.47 6,272,672 +0.20(+0.18%)
Sep 18, 2020 113.41 113.44 113.27 113.27 6,024,236 -0.10(-0.09%)
Sep 17, 2020 113.59 113.59 113.33 113.37 3,681,819 +0.03(+0.03%)
Sep 16, 2020 113.55 113.55 113.23 113.33 4,314,578 -0.06(-0.06%)
Sep 15, 2020 113.39 113.45 113.33 113.40 3,113,226 -0.06(-0.05%)
Sep 14, 2020 113.57 113.64 113.39 113.45 1,930,811 -0.10(-0.09%)
Sep 11, 2020 113.44 113.56 113.39 113.56 5,270,092 +0.18(+0.16%)
Sep 10, 2020 113.09 113.40 113.02 113.38 3,399,748 +0.14(+0.12%)
Sep 09, 2020 113.33 113.39 113.12 113.24 4,259,330 -0.06(-0.05%)
Sep 08, 2020 113.31 113.47 113.27 113.30 3,699,064 +0.24(+0.21%)
Sep 04, 2020 113.39 113.47 112.97 113.06 8,071,997 -0.63(-0.56%)
Sep 03, 2020 113.62 113.91 113.57 113.69 6,178,506 +0.15(+0.13%)
Sep 02, 2020 113.29 113.59 113.27 113.54 3,237,696 +0.16(+0.14%)
Sep 01, 2020 112.99 113.38 112.90 113.38 4,967,233 +0.37(+0.33%)
Aug 31, 2020 112.91 113.20 112.89 113.01 3,519,454 +0.12(+0.11%)
Aug 28, 2020 112.92 113.03 112.78 112.89 2,448,471 +0.19(+0.17%)
Aug 27, 2020 113.34 113.34 112.70 112.70 5,024,373 -0.40(-0.35%)
Aug 26, 2020 113.04 113.16 112.89 113.10 3,588,417 -0.04(-0.03%)
Aug 25, 2020 113.06 113.21 112.90 113.14 3,830,759 -0.28(-0.25%)
Aug 24, 2020 113.55 113.66 113.40 113.42 2,123,389 -0.16(-0.14%)
Aug 21, 2020 113.57 113.60 113.39 113.58 2,261,814 +0.08(+0.07%)
Aug 20, 2020 113.51 113.54 113.42 113.49 3,096,964 +0.33(+0.29%)
Aug 19, 2020 113.37 113.44 113.14 113.17 4,831,765 -0.15(-0.13%)
Aug 18, 2020 113.24 113.39 113.17 113.32 1,993,073 +0.19(+0.17%)
Aug 17, 2020 113.18 113.31 113.09 113.12 3,610,289 +0.19(+0.16%)
Aug 14, 2020 112.98 113.08 112.93 112.94 2,927,585 +0.06(+0.05%)
Aug 13, 2020 113.09 113.19 112.77 112.88 6,180,706 -0.23(-0.21%)
Aug 12, 2020 113.14 113.24 112.97 113.11 5,954,614 -0.33(-0.29%)
Aug 11, 2020 113.43 113.50 113.18 113.45 7,705,533 -0.39(-0.34%)
Aug 10, 2020 114.12 114.14 113.84 113.84 2,144,979 -0.12(-0.11%)
Aug 07, 2020 114.24 114.30 113.92 113.96 2,541,047 -0.24(-0.21%)
Aug 06, 2020 114.29 114.45 114.14 114.20 2,458,521 +0.13(+0.11%)
Aug 05, 2020 114.16 114.19 114.03 114.07 2,605,972 -0.38(-0.33%)
Aug 04, 2020 114.24 114.48 114.20 114.45 4,130,949 +0.39(+0.34%)
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.