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 )

91.72 -0.59 (-0.64%)
Official Closing Price Updated: 4:15 PM EDT, Apr 15, 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 29, 2022 99.70 100.32 99.60 99.94 6,273,142 +0.04(+0.04%)
Jul 28, 2022 99.87 100.08 99.53 99.90 6,070,133 +0.98(+0.99%)
Jul 27, 2022 98.96 99.41 98.85 98.92 7,866,599 +0.20(+0.20%)
Jul 26, 2022 99.35 99.49 98.68 98.72 4,984,177 +0.04(+0.04%)
Jul 25, 2022 98.43 98.73 98.40 98.68 3,151,278 -0.35(-0.36%)
Jul 22, 2022 98.83 99.26 98.66 99.04 8,152,603 +1.12(+1.15%)
Jul 21, 2022 97.20 97.91 97.11 97.91 5,624,063 +1.10(+1.14%)
Jul 20, 2022 97.38 97.39 96.74 96.81 55,834,764 -0.09(-0.10%)
Jul 19, 2022 97.23 97.32 96.81 96.91 3,152,929 -0.45(-0.46%)
Jul 18, 2022 97.33 97.50 96.95 97.35 3,315,667 -0.29(-0.29%)
Jul 15, 2022 97.37 97.87 97.34 97.64 4,034,657 +0.33(+0.34%)
Jul 14, 2022 97.12 97.53 96.86 97.31 5,651,480 -0.54(-0.55%)
Jul 13, 2022 96.84 97.93 96.71 97.85 7,165,879 +0.42(+0.43%)
Jul 12, 2022 97.72 97.91 97.35 97.43 3,861,216 +0.23(+0.23%)
Jul 11, 2022 96.95 97.36 96.90 97.20 2,910,499 +0.76(+0.79%)
Jul 08, 2022 96.76 96.77 96.33 96.44 3,856,739 -0.59(-0.61%)
Jul 07, 2022 97.66 97.66 96.95 97.03 4,270,581 -0.60(-0.61%)
Jul 06, 2022 98.83 98.84 97.61 97.63 5,003,640 -0.84(-0.85%)
Jul 05, 2022 98.59 98.85 98.29 98.47 6,999,504 +0.36(+0.37%)
Jul 01, 2022 97.99 98.80 97.86 98.10 66,532,340 +1.04(+1.07%)
Jun 30, 2022 96.87 97.29 96.79 97.06 5,701,363 +0.74(+0.77%)
Jun 29, 2022 95.72 96.32 95.63 96.32 3,751,654 +0.77(+0.80%)
Jun 28, 2022 95.33 95.58 95.19 95.56 3,966,315 +0.12(+0.13%)
Jun 27, 2022 95.42 95.85 95.31 95.43 5,732,844 -0.54(-0.56%)
Jun 24, 2022 96.19 96.55 95.90 95.97 5,403,600 -0.34(-0.35%)
Jun 23, 2022 96.36 96.94 96.21 96.31 9,746,035 +0.54(+0.56%)
Jun 22, 2022 95.68 95.94 95.56 95.77 10,014,505 +1.20(+1.26%)
Jun 21, 2022 94.56 94.83 94.46 94.58 10,900,045 -0.49(-0.52%)
Jun 17, 2022 95.13 95.32 94.45 95.07 7,421,363 +0.03(+0.03%)
Jun 16, 2022 93.51 95.09 93.39 95.04 9,663,420 +0.62(+0.65%)
Jun 15, 2022 93.89 94.46 93.36 94.43 10,809,510 +1.30(+1.40%)
Jun 14, 2022 94.08 94.21 92.97 93.13 8,251,880 -0.75(-0.80%)
Jun 13, 2022 94.56 94.69 93.38 93.88 9,697,085 -1.70(-1.78%)
Jun 10, 2022 96.03 96.12 95.45 95.57 4,683,086 -0.95(-0.98%)
Jun 09, 2022 96.49 96.72 96.31 96.52 4,403,988 -0.09(-0.09%)
Jun 08, 2022 96.79 96.94 96.59 96.61 3,075,295 -0.36(-0.37%)
Jun 07, 2022 96.84 97.19 96.82 96.97 3,404,218 +0.39(+0.40%)
Jun 06, 2022 97.07 97.16 96.52 96.58 5,059,564 -0.73(-0.75%)
Jun 03, 2022 97.12 97.40 97.09 97.31 2,832,752 -0.19(-0.19%)
Jun 02, 2022 97.64 97.65 97.27 97.50 3,176,882 +0.14(+0.15%)
Jun 01, 2022 97.97 98.08 97.18 97.36 5,855,671 -0.55(-0.56%)
May 31, 2022 98.18 98.20 97.75 97.91 7,147,492 -1.03(-1.04%)
May 27, 2022 98.98 99.11 98.76 98.94 2,646,866 +0.14(+0.14%)
May 26, 2022 98.90 98.94 98.43 98.80 3,671,134 -0.05(-0.05%)
May 25, 2022 99.00 99.00 98.61 98.85 4,510,723 +0.20(+0.20%)
May 24, 2022 98.31 99.00 98.28 98.65 7,161,700 +0.84(+0.86%)
May 23, 2022 98.15 98.34 97.80 97.80 6,036,749 -0.60(-0.61%)
May 20, 2022 97.89 98.54 97.86 98.40 6,235,302 +0.45(+0.46%)
May 19, 2022 98.46 98.49 97.87 97.95 5,421,568 +0.35(+0.36%)
May 18, 2022 96.90 97.70 96.84 97.60 4,712,326 +0.69(+0.71%)
May 17, 2022 96.99 97.27 96.88 96.90 4,523,851 -0.74(-0.76%)
May 16, 2022 97.59 97.91 97.48 97.64 3,498,833 +0.41(+0.42%)
May 13, 2022 97.48 97.55 97.18 97.24 6,349,468 -0.51(-0.52%)
May 12, 2022 97.72 98.15 97.61 97.75 8,581,844 +0.32(+0.33%)
May 11, 2022 96.59 97.46 96.46 97.43 7,564,091 +0.60(+0.62%)
May 10, 2022 96.95 97.20 96.77 96.83 8,499,746 +0.32(+0.33%)
May 09, 2022 95.84 96.55 95.80 96.51 7,715,959 +0.71(+0.74%)
May 06, 2022 95.85 96.28 95.70 95.80 13,231,431 -0.55(-0.57%)
May 05, 2022 96.55 96.69 95.86 96.35 12,320,653 -0.98(-1.00%)
May 04, 2022 96.66 97.40 96.47 97.32 12,594,294 +0.63(+0.65%)
May 03, 2022 97.15 97.23 96.67 96.70 8,578,316 +0.11(+0.12%)
May 02, 2022 96.80 96.87 96.49 96.58 11,952,974 -0.72(-0.74%)
Apr 29, 2022 97.11 97.69 97.06 97.31 10,578,774 -0.52(-0.53%)
Apr 28, 2022 97.64 97.86 97.45 97.83 7,336,306 -0.14(-0.14%)
Apr 27, 2022 98.46 98.55 97.92 97.97 8,356,221 -0.55(-0.56%)
Apr 26, 2022 98.53 98.69 98.21 98.52 10,116,898 +0.65(+0.67%)
Apr 25, 2022 98.01 98.41 97.81 97.87 9,104,769 +0.62(+0.64%)
Apr 22, 2022 96.95 97.51 96.90 97.24 5,759,947 +0.05(+0.05%)
Apr 21, 2022 97.46 97.47 96.80 97.19 9,654,211 -0.54(-0.55%)
Apr 20, 2022 97.37 97.88 97.26 97.73 7,902,397 +0.76(+0.78%)
Apr 19, 2022 97.24 97.42 96.91 96.98 7,401,079 -0.64(-0.66%)
Apr 18, 2022 97.99 98.00 97.59 97.62 4,851,202 -0.28(-0.29%)
Apr 14, 2022 98.65 98.69 97.79 97.90 6,507,289 -0.89(-0.90%)
Apr 13, 2022 98.85 99.29 98.73 98.79 6,704,975 +0.22(+0.22%)
Apr 12, 2022 98.61 98.99 98.46 98.58 12,901,574 +0.47(+0.48%)
Apr 11, 2022 98.23 98.34 97.98 98.10 7,772,350 -0.47(-0.48%)
Apr 08, 2022 98.51 98.83 98.43 98.58 8,549,457 -0.50(-0.51%)
Apr 07, 2022 99.08 99.35 98.87 99.08 5,831,076 -0.25(-0.25%)
Apr 06, 2022 99.05 99.68 99.05 99.32 9,566,401 -0.35(-0.35%)
Apr 05, 2022 100.58 100.60 99.57 99.67 10,222,230 -1.20(-1.19%)
Apr 04, 2022 101.05 101.06 100.69 100.88 7,789,027 -0.07(-0.07%)
Apr 01, 2022 100.62 101.28 100.52 100.94 10,815,996 -0.66(-0.65%)
Mar 31, 2022 101.56 101.75 101.41 101.60 9,675,742 +0.19(+0.19%)
Mar 30, 2022 100.81 101.44 100.74 101.41 6,802,287 +0.40(+0.39%)
Mar 29, 2022 100.76 101.14 100.54 101.02 7,975,352 +0.50(+0.50%)
Mar 28, 2022 100.45 100.87 100.33 100.52 13,601,064 +0.23(+0.23%)
Mar 25, 2022 100.86 100.88 100.19 100.29 9,578,571 -1.04(-1.03%)
Mar 24, 2022 101.30 101.63 101.26 101.33 11,754,134 -0.57(-0.56%)
Mar 23, 2022 101.46 101.90 101.24 101.90 11,870,779 +0.68(+0.67%)
Mar 22, 2022 101.35 101.39 101.13 101.22 8,155,806 -0.56(-0.55%)
Mar 21, 2022 102.37 102.53 101.70 101.77 11,639,050 -1.34(-1.30%)
Mar 18, 2022 102.98 103.26 102.98 103.11 7,942,814 +0.30(+0.29%)
Mar 17, 2022 103.08 103.28 102.62 102.81 7,632,619 -0.20(-0.19%)
Mar 16, 2022 103.05 103.16 102.33 103.01 13,589,230 -0.14(-0.14%)
Mar 15, 2022 103.75 103.81 103.08 103.15 9,831,139 -0.05(-0.05%)
Mar 14, 2022 103.68 103.75 103.20 103.20 9,120,331 -1.32(-1.27%)
Mar 11, 2022 104.44 104.66 104.33 104.52 5,889,097 -0.03(-0.03%)
Mar 10, 2022 104.67 104.78 104.33 104.55 11,741,075 -0.48(-0.46%)
Mar 09, 2022 105.25 105.35 104.92 105.03 8,388,610 -0.65(-0.62%)
Mar 08, 2022 105.76 105.95 105.55 105.69 11,444,147 -0.69(-0.65%)
Mar 07, 2022 106.32 106.91 106.30 106.38 14,420,482 -0.45(-0.42%)
Mar 04, 2022 106.72 107.11 106.61 106.83 21,263,150 +1.05(+0.99%)
Mar 03, 2022 105.58 105.98 105.40 105.78 12,954,644 +0.45(+0.43%)
Mar 02, 2022 106.32 106.42 105.31 105.33 13,014,325 -1.61(-1.50%)
Mar 01, 2022 106.45 107.29 106.41 106.94 35,924,360 +1.03(+0.97%)
Feb 28, 2022 105.43 105.92 105.39 105.90 13,012,270 +1.19(+1.14%)
Feb 25, 2022 104.58 104.73 104.35 104.71 8,577,951 -0.03(-0.03%)
Feb 24, 2022 105.34 105.36 104.59 104.74 20,286,896 +0.25(+0.24%)
Feb 23, 2022 104.66 104.75 104.38 104.50 8,408,008 -0.55(-0.52%)
Feb 22, 2022 104.82 105.05 104.69 105.04 8,885,152 -0.01(-0.01%)
Feb 18, 2022 105.05 0 +0.34(+0.32%)
Feb 17, 2022 104.40 104.75 104.39 104.71 9,262,497 +0.56(+0.53%)
Feb 16, 2022 104.20 104.23 103.84 104.16 9,536,122 +0.22(+0.21%)
Feb 15, 2022 103.95 104.12 103.86 103.94 8,988,862 -0.31(-0.30%)
Feb 14, 2022 104.41 104.69 104.10 104.25 11,740,694 -0.73(-0.69%)
Feb 11, 2022 104.34 105.06 103.83 104.98 19,390,708 +1.08(+1.04%)
Feb 10, 2022 104.48 104.54 103.86 103.90 17,609,318 -0.96(-0.92%)
Feb 09, 2022 104.97 105.19 104.83 104.86 10,707,020 +0.14(+0.13%)
Feb 08, 2022 104.78 104.84 104.67 104.72 8,587,673 -0.34(-0.32%)
Feb 07, 2022 105.06 105.17 104.93 105.06 10,899,056 +0.03(+0.03%)
Feb 04, 2022 105.24 105.27 104.93 105.03 9,122,355 -0.81(-0.77%)
Feb 03, 2022 105.83 105.94 105.85 8,503,822 -0.45(-0.43%)
Feb 02, 2022 106.17 106.56 106.17 106.30 6,349,122 +0.22(+0.20%)
Feb 01, 2022 106.26 106.30 105.92 106.08 22,591,320 -0.14(-0.13%)
Jan 28, 2022 105.83 106.31 105.80 106.23 7,114,409 +0.25(+0.23%)
Jan 27, 2022 105.79 106.18 105.77 105.98 12,302,740 +0.44(+0.42%)
Jan 26, 2022 106.31 106.41 105.54 105.54 13,452,771 -0.75(-0.71%)
Jan 25, 2022 106.53 106.71 106.23 106.29 14,342,206 -0.14(-0.13%)
Jan 24, 2022 106.86 106.90 106.42 106.43 23,713,726 -0.09(-0.09%)
Jan 21, 2022 106.51 106.68 106.30 106.53 14,041,337 +0.61(+0.58%)
Jan 20, 2022 105.86 105.92 105.72 105.92 8,793,926 +0.23(+0.21%)
Jan 19, 2022 105.60 105.89 105.54 105.69 10,967,858 +0.25(+0.24%)
Jan 18, 2022 105.78 105.87 105.40 105.43 12,286,515 -0.80(-0.75%)
Jan 14, 2022 106.24 0 -0.74(-0.69%)
Jan 13, 2022 106.70 107.01 106.61 106.97 8,934,567 +0.34(+0.32%)
Jan 12, 2022 106.79 107.04 106.61 106.63 8,474,023 +0.02(+0.02%)
Jan 11, 2022 106.31 106.62 106.22 106.61 8,569,427 +0.25(+0.24%)
Jan 10, 2022 106.11 106.40 106.05 106.36 8,934,183 -0.03(-0.03%)
Jan 07, 2022 106.59 106.63 106.13 106.39 14,113,535 -0.35(-0.33%)
Jan 06, 2022 106.75 106.83 106.61 106.74 11,611,780 -0.26(-0.25%)
Jan 05, 2022 107.47 107.48 106.92 107.00 14,534,734 -0.45(-0.42%)
Jan 04, 2022 107.26 107.47 107.18 107.45 16,862,062 -0.06(-0.05%)
Jan 03, 2022 107.51 108.55 107.51 107.51 34,789,232 -1.01(-0.93%)
Dec 31, 2021 108.67 108.81 108.52 108.52 8,037,435 -0.12(-0.11%)
Dec 30, 2021 108.50 108.65 108.32 108.64 10,910,347 +0.36(+0.33%)
Dec 29, 2021 108.49 108.58 108.20 108.28 12,589,323 -0.56(-0.51%)
Dec 28, 2021 109.04 109.07 108.78 108.84 8,811,059 -0.02(-0.02%)
Dec 27, 2021 108.78 108.92 108.75 108.86 3,679,165 +0.04(+0.03%)
Dec 23, 2021 108.97 108.98 108.69 108.82 7,640,268 -0.23(-0.21%)
Dec 22, 2021 109.11 109.12 108.84 109.05 5,867,298 +0.10(+0.10%)
Dec 21, 2021 108.98 109.03 108.74 108.94 8,130,993 -0.43(-0.40%)
Dec 20, 2021 109.65 109.79 109.35 109.38 14,594,542 -0.09(-0.09%)
Dec 17, 2021 109.58 109.78 109.41 109.47 8,406,824 +0.25(+0.23%)
Dec 16, 2021 109.07 109.37 109.05 109.23 9,627,555 +0.32(+0.29%)
Dec 15, 2021 108.81 109.11 108.68 108.91 8,939,513 -0.16(-0.15%)
Dec 14, 2021 109.03 109.18 108.83 109.07 5,035,901 -0.19(-0.17%)
Dec 13, 2021 109.01 109.35 109.00 109.26 6,053,305 +0.52(+0.48%)
Dec 10, 2021 108.83 109.04 108.68 108.74 5,358,134 +0.07(+0.07%)
Dec 09, 2021 108.66 108.83 108.51 108.67 9,756,591 +0.27(+0.25%)
Dec 08, 2021 108.58 108.61 108.25 108.39 11,802,053 -0.35(-0.32%)
Dec 07, 2021 108.85 109.08 108.66 108.74 8,144,405 -0.42(-0.38%)
Dec 06, 2021 109.54 109.63 109.03 109.16 10,462,250 -0.55(-0.50%)
Dec 03, 2021 108.88 109.96 108.79 109.70 20,992,086 +0.64(+0.59%)
Dec 02, 2021 109.27 109.32 108.81 109.06 12,143,264 -0.11(-0.10%)
Dec 01, 2021 108.70 109.30 108.57 109.17 26,508,316 +0.08(+0.08%)
Nov 30, 2021 109.11 109.42 109.09 109.09 20,610,814 +0.65(+0.60%)
Nov 29, 2021 108.05 108.52 108.02 108.44 14,763,489 -0.25(-0.23%)
Nov 26, 2021 108.32 108.70 108.26 108.69 14,731,984 +1.38(+1.29%)
Nov 24, 2021 106.99 107.32 106.92 107.30 8,834,721 +0.33(+0.31%)
Nov 23, 2021 107.23 107.28 106.97 106.97 12,253,564 -0.44(-0.41%)
Nov 22, 2021 107.71 107.81 107.34 107.42 11,545,011 -0.79(-0.73%)
Nov 19, 2021 108.26 108.44 108.14 108.21 11,391,686 +0.29(+0.27%)
Nov 18, 2021 107.69 107.91 107.67 107.91 10,809,592 +0.07(+0.06%)
Nov 17, 2021 107.46 107.86 107.44 107.85 10,621,526 +0.39(+0.36%)
Nov 16, 2021 107.56 107.77 107.44 107.46 6,957,362 -0.09(-0.09%)
Nov 15, 2021 107.91 107.94 107.52 107.56 8,514,656 -0.42(-0.39%)
Nov 12, 2021 108.15 108.28 107.89 107.98 11,266,111 +0.23(+0.21%)
Nov 11, 2021 108.10 108.15 107.75 107.75 3,976,410 -0.35(-0.32%)
Nov 10, 2021 108.85 108.10 20,619,628 -0.93(-0.86%)
Nov 09, 2021 108.99 109.26 108.95 109.03 13,104,625 +0.50(+0.46%)
Nov 08, 2021 108.83 108.83 108.49 108.54 7,859,634 -0.47(-0.43%)
Nov 05, 2021 108.65 109.10 108.55 109.01 13,751,793 +0.59(+0.55%)
Nov 04, 2021 108.02 108.50 108.02 108.41 13,444,279 +0.58(+0.54%)
Nov 03, 2021 108.19 108.22 107.65 107.83 18,078,410 -0.34(-0.31%)
Nov 02, 2021 108.03 108.30 108.02 108.17 12,940,760 +0.26(+0.24%)
Nov 01, 2021 107.60 107.99 107.60 107.90 15,369,385 -0.01(-0.01%)
Oct 29, 2021 107.57 108.13 107.50 107.91 11,954,892 +0.06(+0.05%)
Oct 28, 2021 108.03 108.18 107.75 107.86 10,559,281 -0.29(-0.27%)
Oct 27, 2021 107.92 108.32 107.62 108.15 17,144,980 +0.60(+0.56%)
Oct 26, 2021 107.43 107.55 5,951,863 +0.13(+0.12%)
Oct 25, 2021 107.30 107.41 5,135,968 +0.12(+0.11%)
Oct 22, 2021 107.11 107.37 107.01 107.29 10,839,785 +0.28(+0.26%)
Oct 21, 2021 107.22 107.27 106.97 107.01 7,546,317 -0.28(-0.26%)
Oct 20, 2021 107.34 107.52 107.26 107.29 6,617,812 -0.05(-0.04%)
Oct 19, 2021 107.57 107.62 107.32 107.34 7,908,652 -0.39(-0.36%)
Oct 18, 2021 107.56 107.81 107.39 107.72 9,245,041 -0.15(-0.14%)
Oct 15, 2021 108.02 108.04 107.82 107.88 9,230,617 -0.54(-0.49%)
Oct 14, 2021 108.28 108.45 108.16 108.41 10,110,649 +0.25(+0.23%)
Oct 13, 2021 108.02 108.31 107.96 108.16 12,388,346 +0.21(+0.19%)
Oct 12, 2021 107.65 107.99 107.58 107.95 8,434,441 +0.49(+0.46%)
Oct 11, 2021 107.54 107.62 107.44 107.46 2,402,040 -0.26(-0.24%)
Oct 08, 2021 107.90 107.90 107.60 107.72 10,043,688 -0.25(-0.24%)
Oct 07, 2021 108.15 108.18 107.95 107.98 8,668,174 -0.42(-0.38%)
Oct 06, 2021 108.40 108.51 108.31 108.39 7,938,763 +0.03(+0.03%)
Oct 05, 2021 108.53 108.56 108.25 108.36 7,288,416 -0.34(-0.31%)
Oct 04, 2021 108.65 108.89 108.51 108.70 8,170,645 -0.13(-0.12%)
Oct 01, 2021 108.60 108.88 108.51 108.83 21,064,526 +0.44(+0.41%)
Sep 30, 2021 108.16 108.43 108.11 108.39 7,768,256 +0.13(+0.12%)
Sep 29, 2021 108.37 108.52 108.06 108.26 8,890,805 +0.11(+0.10%)
Sep 28, 2021 108.17 108.39 107.93 108.15 10,943,917 -0.41(-0.38%)
Sep 27, 2021 108.56 108.75 108.53 108.56 7,166,770 -0.29(-0.27%)
Sep 24, 2021 109.03 109.04 108.79 108.85 11,191,149 -0.33(-0.30%)
Sep 23, 2021 109.67 109.70 109.18 109.18 11,320,968 -1.00(-0.90%)
Sep 22, 2021 110.08 110.27 109.87 110.18 11,657,199 +0.10(+0.09%)
Sep 21, 2021 110.17 110.21 110.01 110.08 5,174,576 -0.07(-0.06%)
Sep 20, 2021 109.98 110.27 109.90 110.14 9,334,761 +0.55(+0.51%)
Sep 17, 2021 109.63 109.66 109.48 109.59 8,091,192 -0.32(-0.29%)
Sep 16, 2021 109.87 110.08 109.77 109.91 6,040,643 -0.35(-0.32%)
Sep 15, 2021 110.38 110.40 110.07 110.25 5,430,723 -0.19(-0.17%)
Sep 14, 2021 110.22 110.56 110.16 110.44 7,431,391 +0.41(+0.38%)
Sep 13, 2021 110.00 110.12 109.98 110.03 4,538,257 +0.12(+0.11%)
Sep 10, 2021 110.00 110.09 109.79 109.91 8,660,313 -0.34(-0.31%)
Sep 09, 2021 109.98 110.37 109.89 110.25 7,451,058 +0.31(+0.28%)
Sep 08, 2021 109.78 110.01 109.72 109.94 6,427,061 +0.30(+0.27%)
Sep 07, 2021 109.68 109.77 109.53 109.63 7,545,697 -0.43(-0.39%)
Sep 03, 2021 110.08 110.11 109.95 110.07 5,303,114 -0.26(-0.24%)
Sep 02, 2021 110.32 110.33 110.20 110.33 3,163,748 +0.13(+0.12%)
Sep 01, 2021 110.30 110.34 110.11 110.20 15,815,342 +0.05(+0.04%)
Aug 31, 2021 110.30 110.45 110.10 110.15 7,891,112 -0.21(-0.19%)
Aug 30, 2021 110.12 110.37 110.09 110.36 6,963,374 +0.23(+0.20%)
Aug 27, 2021 109.78 110.14 109.64 110.13 6,769,847 +0.35(+0.32%)
Aug 26, 2021 109.73 109.83 109.61 109.78 7,287,091 +0.00(+0.00%)
Aug 25, 2021 110.18 110.22 109.73 109.78 6,248,986 -0.43(-0.39%)
Aug 24, 2021 110.38 110.47 110.18 110.22 3,882,202 -0.30(-0.27%)
Aug 23, 2021 110.46 110.53 110.37 110.52 4,210,741 +0.03(+0.03%)
Aug 20, 2021 110.59 110.66 110.38 110.49 6,925,660 -0.10(-0.09%)
Aug 19, 2021 110.58 110.67 110.49 110.59 6,640,493 +0.24(+0.22%)
Aug 18, 2021 110.36 110.45 110.11 110.35 7,473,484 -0.06(-0.05%)
Aug 17, 2021 110.44 110.65 110.38 110.41 8,281,567 -0.06(-0.05%)
Aug 16, 2021 110.51 110.76 110.46 110.46 7,369,548 +0.25(+0.22%)
Aug 13, 2021 109.76 110.22 109.74 110.22 7,335,901 +0.63(+0.57%)
Aug 12, 2021 109.59 109.70 109.46 109.59 7,373,933 -0.11(-0.10%)
Aug 11, 2021 109.65 109.98 109.47 109.70 7,716,492 +0.12(+0.11%)
Aug 10, 2021 109.87 109.88 109.57 109.58 7,650,714 -0.21(-0.19%)
Aug 09, 2021 110.18 110.28 109.78 109.78 11,533,410 -0.23(-0.20%)
Aug 06, 2021 110.12 110.23 109.99 110.01 8,305,084 -0.66(-0.59%)
Aug 05, 2021 110.84 110.89 110.59 110.67 5,494,052 -0.40(-0.36%)
Aug 04, 2021 111.43 111.52 110.72 111.07 8,025,812 -0.03(-0.03%)
Aug 03, 2021 111.10 111.28 111.04 111.10 7,049,598 +0.03(+0.03%)
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.