Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

92.95 -0.99 (-1.05%)
Official Closing Price Updated: 4:15 PM EDT, Jun 7, 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 (%)
Dec 31, 2020 111.59 111.59 111.59 2,739,970 +0.07(+0.07%)
Dec 30, 2020 111.40 111.52 111.39 111.52 2,739,970 +0.08(+0.07%)
Dec 29, 2020 111.30 111.48 111.30 111.44 2,318,843 -0.02(-0.02%)
Dec 28, 2020 111.27 111.46 111.21 111.46 3,952,914 +0.01(+0.01%)
Dec 24, 2020 111.40 111.45 111.37 111.45 1,643,839 +0.16(+0.14%)
Dec 23, 2020 111.31 111.32 111.10 111.29 3,275,340 -0.23(-0.21%)
Dec 22, 2020 111.48 111.55 111.37 111.53 4,226,342 +0.19(+0.17%)
Dec 21, 2020 111.44 111.48 111.25 111.34 3,064,038 +0.07(+0.07%)
Dec 18, 2020 111.44 111.50 111.25 111.27 3,428,274 -0.09(-0.08%)
Dec 17, 2020 111.63 111.70 111.28 111.36 3,475,310 -0.08(-0.07%)
Dec 16, 2020 111.28 111.57 111.24 111.44 5,440,602 -0.09(-0.08%)
Dec 15, 2020 111.51 111.59 111.42 111.53 3,107,435 -0.11(-0.10%)
Dec 14, 2020 111.42 111.72 111.37 111.64 3,087,496 -0.07(-0.06%)
Dec 11, 2020 111.64 111.82 111.62 111.71 4,664,220 +0.22(+0.20%)
Dec 10, 2020 111.33 111.53 111.24 111.49 3,826,382 +0.25(+0.23%)
Dec 09, 2020 111.19 111.36 111.07 111.24 3,704,269 -0.16(-0.14%)
Dec 08, 2020 111.49 111.61 111.39 111.39 5,093,506 +0.11(+0.10%)
Dec 07, 2020 111.21 111.35 111.19 111.28 4,673,701 +0.34(+0.31%)
Dec 04, 2020 111.02 111.05 110.83 110.94 5,064,861 -0.44(-0.39%)
Dec 03, 2020 111.25 111.48 111.20 111.38 4,823,718 +0.30(+0.27%)
Dec 02, 2020 111.16 111.18 110.92 111.08 5,999,971 -0.19(-0.17%)
Dec 01, 2020 111.54 111.58 111.13 111.26 14,952,431 -0.60(-0.53%)
Nov 30, 2020 111.89 111.97 111.82 111.86 2,573,277 -0.07(-0.07%)
Nov 27, 2020 111.78 111.93 111.78 111.93 3,215,865 +0.33(+0.30%)
Nov 25, 2020 111.65 111.80 111.59 111.60 2,287,806 +0.04(+0.03%)
Nov 24, 2020 111.66 111.67 111.50 111.56 4,681,106 -0.18(-0.16%)
Nov 23, 2020 111.81 111.83 111.68 111.74 2,703,478 -0.22(-0.20%)
Nov 20, 2020 111.82 111.98 111.80 111.96 18,051,146 +0.20(+0.17%)
Nov 19, 2020 111.77 111.88 111.73 111.77 10,033,983 +0.12(+0.11%)
Nov 18, 2020 111.76 111.76 111.49 111.65 8,536,049 -0.04(-0.03%)
Nov 17, 2020 111.61 111.72 111.58 111.68 5,066,878 +0.29(+0.26%)
Nov 16, 2020 111.40 111.49 111.39 111.39 4,209,671 -0.08(-0.08%)
Nov 13, 2020 111.58 111.62 111.46 111.48 7,281,977 -0.15(-0.13%)
Nov 12, 2020 111.33 111.64 111.29 111.63 6,806,218 +0.63(+0.57%)
Nov 11, 2020 110.83 111.04 110.81 111.00 1,829,484 +0.18(+0.16%)
Nov 10, 2020 110.77 111.03 110.76 110.82 5,177,325 -0.32(-0.28%)
Nov 09, 2020 111.11 111.15 110.75 111.14 12,049,621 -0.83(-0.74%)
Nov 06, 2020 111.99 112.05 111.83 111.96 11,195,367 -0.38(-0.34%)
Nov 05, 2020 112.41 112.44 112.21 112.34 6,727,383 -0.02(-0.02%)
Nov 04, 2020 112.36 112.48 112.22 112.36 16,060,282 +0.94(+0.84%)
Nov 03, 2020 111.51 111.53 111.33 111.42 8,653,718 -0.25(-0.22%)
Nov 02, 2020 111.81 111.89 111.62 111.67 8,259,563 +0.19(+0.17%)
Oct 30, 2020 111.80 111.84 111.48 111.48 7,804,704 -0.36(-0.32%)
Oct 29, 2020 112.28 112.30 111.77 111.84 8,082,476 -0.47(-0.42%)
Oct 28, 2020 112.49 112.52 112.24 112.32 6,016,391 -0.01(-0.01%)
Oct 27, 2020 112.23 112.36 112.19 112.33 3,898,587 +0.25(+0.22%)
Oct 26, 2020 112.02 112.20 111.97 112.08 5,188,473 +0.30(+0.27%)
Oct 23, 2020 111.60 111.88 111.59 111.78 5,438,340 +0.16(+0.14%)
Oct 22, 2020 111.92 111.96 111.61 111.62 7,268,256 -0.39(-0.35%)
Oct 21, 2020 112.02 112.13 111.95 112.01 6,919,669 -0.15(-0.13%)
Oct 20, 2020 112.26 112.34 112.12 112.16 6,601,322 -0.24(-0.22%)
Oct 19, 2020 112.37 112.48 112.26 112.40 3,915,581 -0.19(-0.16%)
Oct 16, 2020 112.65 112.78 112.55 112.59 2,935,850 -0.06(-0.06%)
Oct 15, 2020 112.88 112.91 112.62 112.65 4,134,578 -0.12(-0.11%)
Oct 14, 2020 112.80 112.87 112.73 112.77 5,602,577 +0.04(+0.03%)
Oct 13, 2020 112.61 112.75 112.61 112.74 6,834,949 +0.25(+0.22%)
Oct 12, 2020 112.41 112.48 112.35 112.48 3,540,860 +0.12(+0.11%)
Oct 09, 2020 112.33 112.48 112.15 112.36 4,693,742 -0.06(-0.05%)
Oct 08, 2020 112.35 112.44 112.30 112.42 3,768,251 +0.20(+0.18%)
Oct 07, 2020 112.33 112.45 112.15 112.22 7,664,315 -0.33(-0.29%)
Oct 06, 2020 112.30 112.73 112.23 112.54 9,171,712 +0.26(+0.23%)
Oct 05, 2020 112.68 112.69 112.28 112.28 6,603,998 -0.71(-0.63%)
Oct 02, 2020 113.20 113.22 112.91 112.99 8,087,617 -0.12(-0.10%)
Oct 01, 2020 112.85 113.19 112.75 113.11 9,405,778 +0.06(+0.06%)
Sep 30, 2020 113.24 113.24 112.89 113.04 4,608,389 -0.31(-0.27%)
Sep 29, 2020 113.33 113.41 113.29 113.35 2,777,222 +0.08(+0.07%)
Sep 28, 2020 113.25 113.28 113.20 113.27 4,490,717 -0.02(-0.02%)
Sep 25, 2020 113.27 113.32 113.21 113.28 2,357,128 +0.09(+0.08%)
Sep 24, 2020 113.18 113.23 113.13 113.19 3,089,444 +0.06(+0.05%)
Sep 23, 2020 113.14 113.17 112.99 113.14 3,418,327 +0.00(+0.00%)
Sep 22, 2020 113.14 113.24 113.10 113.14 3,650,931 +0.00(+0.00%)
Sep 21, 2020 113.22 113.34 113.11 113.14 6,291,413 +0.20(+0.18%)
Sep 18, 2020 113.07 113.10 112.93 112.93 6,042,235 -0.10(-0.09%)
Sep 17, 2020 113.26 113.26 113.00 113.03 3,692,819 +0.03(+0.03%)
Sep 16, 2020 113.21 113.21 112.89 113.00 4,327,469 -0.06(-0.06%)
Sep 15, 2020 113.05 113.12 112.99 113.06 3,122,528 -0.06(-0.05%)
Sep 14, 2020 113.23 113.30 113.05 113.12 1,936,580 -0.10(-0.09%)
Sep 11, 2020 113.10 113.22 113.06 113.22 5,285,837 +0.18(+0.16%)
Sep 10, 2020 112.75 113.06 112.68 113.04 3,409,906 +0.14(+0.12%)
Sep 09, 2020 112.99 113.05 112.78 112.90 4,272,056 -0.06(-0.05%)
Sep 08, 2020 112.97 113.14 112.93 112.96 3,710,116 +0.24(+0.21%)
Sep 04, 2020 113.05 113.14 112.64 112.72 8,096,114 -0.63(-0.56%)
Sep 03, 2020 113.28 113.57 113.23 113.35 6,196,966 +0.15(+0.13%)
Sep 02, 2020 112.95 113.25 112.93 113.20 3,247,369 +0.16(+0.14%)
Sep 01, 2020 112.65 113.04 112.56 113.04 4,982,074 +0.37(+0.33%)
Aug 31, 2020 112.57 112.86 112.55 112.67 3,529,969 +0.12(+0.11%)
Aug 28, 2020 112.58 112.69 112.44 112.55 2,455,786 +0.19(+0.16%)
Aug 27, 2020 113.01 113.01 112.37 112.37 5,039,385 -0.40(-0.35%)
Aug 26, 2020 112.70 112.82 112.55 112.77 3,599,138 -0.04(-0.03%)
Aug 25, 2020 112.72 112.87 112.56 112.80 3,842,204 -0.28(-0.25%)
Aug 24, 2020 113.21 113.32 113.06 113.08 2,129,734 -0.16(-0.14%)
Aug 21, 2020 113.23 113.27 113.05 113.24 2,268,572 +0.08(+0.07%)
Aug 20, 2020 113.17 113.20 113.08 113.16 3,106,217 +0.33(+0.29%)
Aug 19, 2020 113.03 113.10 112.80 112.83 4,846,202 -0.15(-0.13%)
Aug 18, 2020 112.91 113.05 112.83 112.98 1,999,028 +0.20(+0.17%)
Aug 17, 2020 112.84 112.97 112.76 112.78 3,621,075 +0.19(+0.16%)
Aug 14, 2020 112.65 112.75 112.59 112.60 2,936,332 +0.06(+0.05%)
Aug 13, 2020 112.76 112.86 112.43 112.54 6,199,173 -0.23(-0.21%)
Aug 12, 2020 112.80 112.91 112.63 112.78 5,972,405 -0.33(-0.30%)
Aug 11, 2020 113.09 113.17 112.84 113.11 7,728,556 -0.39(-0.34%)
Aug 10, 2020 113.78 113.80 113.50 113.50 2,151,387 -0.12(-0.11%)
Aug 07, 2020 113.90 113.96 113.58 113.62 2,548,639 -0.24(-0.21%)
Aug 06, 2020 113.95 114.11 113.81 113.86 2,465,867 +0.13(+0.11%)
Aug 05, 2020 113.82 113.85 113.69 113.73 2,613,758 -0.38(-0.33%)
Aug 04, 2020 113.90 114.14 113.86 114.11 4,143,291 +0.39(+0.34%)
Aug 03, 2020 113.61 113.73 113.56 113.72 7,113,177 -0.06(-0.05%)
Jul 31, 2020 113.63 113.86 113.58 113.78 4,359,515 +0.04(+0.03%)
Jul 30, 2020 113.73 113.76 113.66 113.74 30,578,636 +0.15(+0.13%)
Jul 29, 2020 113.45 113.59 113.32 113.59 2,022,826 +0.15(+0.13%)
Jul 28, 2020 113.31 113.47 113.28 113.44 2,018,632 +0.27(+0.24%)
Jul 27, 2020 113.44 113.46 113.15 113.17 2,133,299 -0.18(-0.16%)
Jul 24, 2020 113.31 113.43 113.29 113.35 3,664,769 -0.06(-0.05%)
Jul 23, 2020 113.43 113.45 113.31 113.41 2,165,645 +0.11(+0.10%)
Jul 22, 2020 113.40 113.40 113.25 113.30 2,624,335 +0.04(+0.03%)
Jul 21, 2020 113.18 113.30 113.15 113.26 3,484,389 +0.12(+0.11%)
Jul 20, 2020 113.22 113.24 113.05 113.14 2,909,705 +0.07(+0.07%)
Jul 17, 2020 113.15 113.17 113.01 113.06 2,595,936 -0.03(-0.02%)
Jul 16, 2020 113.18 113.27 113.09 113.09 2,058,352 +0.08(+0.07%)
Jul 15, 2020 112.88 113.12 112.86 113.01 2,250,749 -0.04(-0.03%)
Jul 14, 2020 113.20 113.25 113.03 113.05 1,858,386 -0.01(-0.01%)
Jul 13, 2020 112.77 113.07 112.74 113.06 2,213,760 +0.12(+0.11%)
Jul 10, 2020 113.27 113.31 112.90 112.93 2,092,658 -0.24(-0.21%)
Jul 09, 2020 112.82 113.26 112.81 113.17 2,988,991 +0.46(+0.41%)
Jul 08, 2020 112.78 112.92 112.67 112.71 2,262,986 -0.20(-0.18%)
Jul 07, 2020 112.69 112.98 112.64 112.92 3,152,040 +0.31(+0.27%)
Jul 06, 2020 112.49 112.62 112.38 112.61 3,045,681 -0.17(-0.15%)
Jul 02, 2020 112.52 112.80 112.43 112.78 3,296,295 +0.14(+0.12%)
Jul 01, 2020 112.60 112.71 112.43 112.64 9,083,903 -0.18(-0.16%)
Jun 30, 2020 113.06 113.11 112.74 112.81 4,457,991 -0.20(-0.18%)
Jun 29, 2020 112.87 113.06 112.86 113.02 30,930,912 +0.11(+0.10%)
Jun 26, 2020 112.75 113.00 112.73 112.91 3,687,959 +0.31(+0.27%)
Jun 25, 2020 112.75 112.78 112.57 112.60 1,783,463 +0.02(+0.02%)
Jun 24, 2020 112.28 112.62 112.28 112.58 2,496,144 +0.21(+0.19%)
Jun 23, 2020 112.30 112.41 112.23 112.37 2,171,975 -0.04(-0.03%)
Jun 22, 2020 112.62 112.67 112.35 112.41 2,468,358 -0.10(-0.09%)
Jun 19, 2020 112.22 112.57 112.22 112.51 2,196,420 +0.04(+0.03%)
Jun 18, 2020 112.48 112.52 112.39 112.47 1,830,661 +0.25(+0.22%)
Jun 17, 2020 112.16 112.26 111.98 112.22 2,493,553 +0.18(+0.16%)
Jun 16, 2020 111.86 112.26 111.76 112.05 5,673,620 -0.23(-0.21%)
Jun 15, 2020 112.62 112.69 112.28 112.28 2,871,427 -0.09(-0.08%)
Jun 12, 2020 112.42 112.62 112.31 112.37 3,295,818 -0.25(-0.22%)
Jun 11, 2020 112.64 112.80 112.55 112.62 6,876,253 +0.40(+0.35%)
Jun 10, 2020 111.65 112.22 111.59 112.22 5,341,497 +0.83(+0.75%)
Jun 09, 2020 111.42 111.57 111.31 111.39 3,498,541 +0.40(+0.36%)
Jun 08, 2020 110.78 111.09 110.77 110.99 3,580,785 +0.12(+0.11%)
Jun 05, 2020 110.71 110.91 110.48 110.87 11,463,472 -0.55(-0.50%)
Jun 04, 2020 111.69 111.70 111.37 111.42 5,124,905 -0.44(-0.40%)
Jun 03, 2020 112.17 112.18 111.78 111.87 4,565,959 -0.67(-0.59%)
Jun 02, 2020 112.59 112.69 112.46 112.54 5,090,085 -0.19(-0.16%)
Jun 01, 2020 112.58 112.72 112.46 112.72 9,216,584 -0.04(-0.04%)
May 29, 2020 112.59 112.81 112.48 112.77 3,237,378 +0.36(+0.32%)
May 28, 2020 112.30 112.46 112.24 112.41 4,189,059 -0.10(-0.09%)
May 27, 2020 112.35 112.67 112.34 112.51 2,749,739 +0.09(+0.08%)
May 26, 2020 112.36 112.48 112.26 112.41 3,768,558 -0.30(-0.26%)
May 22, 2020 112.55 112.71 112.53 112.71 1,462,432 +0.21(+0.19%)
May 21, 2020 112.53 112.68 112.45 112.50 2,231,683 +0.07(+0.07%)
May 20, 2020 112.24 112.55 112.16 112.42 2,559,289 +0.03(+0.02%)
May 19, 2020 112.05 112.41 112.05 112.39 2,099,681 +0.31(+0.28%)
May 18, 2020 112.51 112.52 111.95 112.08 3,342,739 -0.69(-0.62%)
May 15, 2020 113.01 113.03 112.69 112.78 1,977,701 -0.07(-0.07%)
May 14, 2020 112.87 113.02 112.80 112.85 2,441,245 +0.18(+0.16%)
May 13, 2020 112.58 112.81 112.50 112.67 2,828,604 +0.23(+0.21%)
May 12, 2020 112.02 112.48 112.00 112.44 4,614,955 +0.37(+0.33%)
May 11, 2020 112.37 112.42 111.97 112.07 4,941,125 -0.31(-0.28%)
May 08, 2020 112.47 112.80 112.30 112.39 3,770,489 -0.37(-0.33%)
May 07, 2020 112.17 112.80 112.14 112.76 3,517,422 +0.68(+0.61%)
May 06, 2020 111.89 112.16 111.76 112.07 3,546,273 -0.42(-0.37%)
May 05, 2020 112.31 112.53 112.24 112.49 3,771,319 -0.08(-0.07%)
May 04, 2020 112.53 112.65 112.41 112.57 3,871,834 +0.02(+0.02%)
May 01, 2020 112.63 112.74 112.42 112.55 9,037,690 +0.16(+0.14%)
Apr 30, 2020 112.74 112.94 112.40 112.40 5,814,653 -0.27(-0.24%)
Apr 29, 2020 112.73 112.90 112.43 112.67 2,814,750 -0.06(-0.05%)
Apr 28, 2020 112.47 112.78 112.46 112.72 3,082,566 +0.49(+0.44%)
Apr 27, 2020 112.56 112.59 112.20 112.23 2,715,058 -0.60(-0.53%)
Apr 24, 2020 112.60 112.84 112.59 112.83 2,569,313 +0.03(+0.02%)
Apr 23, 2020 112.67 112.83 112.57 112.80 2,539,831 +0.07(+0.07%)
Apr 22, 2020 112.82 112.93 112.52 112.73 3,430,062 -0.35(-0.31%)
Apr 21, 2020 113.23 113.34 112.98 113.08 3,558,889 +0.31(+0.28%)
Apr 20, 2020 112.68 112.78 112.51 112.77 4,579,758 +0.30(+0.26%)
Apr 17, 2020 112.67 112.98 112.37 112.47 2,570,936 -0.30(-0.26%)
Apr 16, 2020 112.80 112.93 112.69 112.77 2,058,575 +0.12(+0.11%)
Apr 15, 2020 112.26 112.73 112.22 112.65 3,396,224 +1.00(+0.89%)
Apr 14, 2020 111.63 111.83 111.59 111.65 2,359,917 +0.15(+0.13%)
Apr 13, 2020 111.64 111.79 111.47 111.50 2,276,728 -0.24(-0.21%)
Apr 09, 2020 111.45 111.88 111.34 111.74 4,918,445 +0.24(+0.22%)
Apr 08, 2020 111.41 111.66 111.28 111.50 3,616,655 -0.14(-0.12%)
Apr 07, 2020 111.36 111.68 111.10 111.64 10,111,209 -0.50(-0.44%)
Apr 06, 2020 112.27 112.33 112.04 112.14 5,085,117 -0.51(-0.45%)
Apr 03, 2020 112.74 112.97 112.54 112.65 3,725,097 +0.08(+0.07%)
Apr 02, 2020 112.86 112.91 112.40 112.56 5,184,481 +0.02(+0.02%)
Apr 01, 2020 112.82 112.94 112.45 112.55 10,020,094 +0.46(+0.41%)
Mar 31, 2020 112.06 112.39 111.93 112.09 6,889,116 +0.20(+0.18%)
Mar 30, 2020 112.38 112.65 111.81 111.89 5,039,060 +0.26(+0.23%)
Mar 27, 2020 111.47 112.01 111.35 111.63 5,724,875 +0.82(+0.74%)
Mar 26, 2020 110.64 111.18 110.64 110.81 3,668,063 +0.27(+0.24%)
Mar 25, 2020 110.50 110.96 110.17 110.54 5,990,675 +0.06(+0.06%)
Mar 24, 2020 110.28 110.69 110.04 110.47 5,674,137 -0.76(-0.68%)
Mar 23, 2020 110.22 111.70 110.22 111.23 13,259,825 +1.30(+1.18%)
Mar 20, 2020 108.55 110.61 108.33 109.93 10,449,742 +2.73(+2.55%)
Mar 19, 2020 107.16 108.54 106.96 107.20 7,264,556 +0.35(+0.33%)
Mar 18, 2020 107.59 108.69 106.42 106.85 14,366,981 -1.50(-1.39%)
Mar 17, 2020 110.64 110.99 108.34 108.35 6,156,195 +0.07(+0.07%)
Mar 16, 2020 110.75 111.35 108.28 108.28 7,555,880 +0.00(+0.00%)
Mar 13, 2020 108.69 109.78 107.97 108.28 9,426,216 -0.71(-0.65%)
Mar 12, 2020 110.86 111.43 105.56 108.99 11,565,612 +0.05(+0.05%)
Mar 11, 2020 110.97 111.27 108.51 108.93 14,432,236 -1.10(-1.00%)
Mar 10, 2020 111.53 112.35 110.03 110.03 16,335,852 -2.06(-1.84%)
Mar 09, 2020 113.49 113.87 112.06 112.09 26,867,236 +1.00(+0.90%)
Mar 06, 2020 111.63 111.93 110.81 111.09 12,587,941 +1.12(+1.01%)
Mar 05, 2020 109.80 110.10 109.73 109.98 5,717,195 +0.97(+0.89%)
Mar 04, 2020 109.40 109.72 108.92 109.01 8,266,090 -0.24(-0.22%)
Mar 03, 2020 108.10 110.07 107.98 109.25 12,422,716 +1.25(+1.16%)
Mar 02, 2020 108.46 108.82 107.93 107.99 21,027,700 -0.07(-0.07%)
Feb 28, 2020 107.72 108.24 107.61 108.06 14,580,365 +1.20(+1.12%)
Feb 27, 2020 107.03 107.22 106.52 106.87 9,363,966 +0.52(+0.49%)
Feb 26, 2020 106.18 106.71 106.06 106.35 21,321,228 -0.06(-0.05%)
Feb 25, 2020 106.08 106.64 106.06 106.41 10,866,369 +0.30(+0.28%)
Feb 24, 2020 106.17 106.25 106.00 106.11 7,382,522 +0.82(+0.78%)
Feb 21, 2020 105.14 105.55 105.14 105.29 5,838,830 +0.42(+0.40%)
Feb 20, 2020 104.72 105.01 104.71 104.87 3,746,711 +0.30(+0.29%)
Feb 19, 2020 104.47 104.61 104.42 104.56 1,824,879 -0.02(-0.02%)
Feb 18, 2020 104.55 104.74 104.46 104.58 9,069,517 +0.17(+0.16%)
Feb 14, 2020 104.39 104.48 104.33 104.42 2,217,475 +0.26(+0.25%)
Feb 13, 2020 104.12 104.27 104.08 104.16 2,026,936 +0.09(+0.09%)
Feb 12, 2020 104.11 104.13 103.98 104.07 1,598,681 -0.27(-0.26%)
Feb 11, 2020 104.43 104.48 104.27 104.33 1,798,138 -0.25(-0.24%)
Feb 10, 2020 104.60 104.71 104.48 104.58 2,071,539 +0.20(+0.19%)
Feb 07, 2020 104.31 104.47 104.22 104.38 6,703,532 +0.50(+0.48%)
Feb 06, 2020 103.78 103.95 103.73 103.88 1,841,466 +0.07(+0.07%)
Feb 05, 2020 103.87 104.02 103.79 103.81 9,795,636 -0.45(-0.43%)
Feb 04, 2020 104.36 104.37 104.10 104.26 2,788,224 -0.61(-0.58%)
Feb 03, 2020 104.70 104.91 104.43 104.87 6,208,975 -0.09(-0.08%)
Jan 31, 2020 104.65 105.03 104.64 104.96 10,609,551 +0.52(+0.50%)
Jan 30, 2020 104.51 104.76 104.36 104.43 4,786,672 +0.10(+0.10%)
Jan 29, 2020 103.97 104.38 103.97 104.33 2,639,941 +0.50(+0.48%)
Jan 28, 2020 104.08 104.11 103.80 103.83 2,090,259 -0.35(-0.34%)
Jan 27, 2020 104.17 104.19 104.02 104.18 4,154,906 +0.70(+0.68%)
Jan 24, 2020 103.25 103.64 103.22 103.48 8,619,112 +0.37(+0.36%)
Jan 23, 2020 103.11 103.30 103.06 103.12 2,054,958 +0.26(+0.25%)
Jan 22, 2020 102.84 102.91 102.78 102.86 1,942,325 +0.02(+0.02%)
Jan 21, 2020 102.67 102.88 102.65 102.84 2,559,442 +0.41(+0.40%)
Jan 17, 2020 102.28 102.44 102.24 102.44 2,854,348 -0.08(-0.08%)
Jan 16, 2020 102.57 102.63 102.44 102.52 2,387,947 -0.21(-0.21%)
Jan 15, 2020 102.67 102.73 102.55 102.73 2,971,456 +0.26(+0.25%)
Jan 14, 2020 102.33 102.49 102.31 102.47 2,581,949 +0.20(+0.20%)
Jan 13, 2020 102.26 102.29 102.14 102.27 2,903,929 -0.12(-0.12%)
Jan 10, 2020 102.24 102.45 102.24 102.39 2,825,012 +0.22(+0.22%)
Jan 09, 2020 101.86 102.20 101.82 102.17 3,999,106 +0.07(+0.07%)
Jan 08, 2020 102.43 102.54 101.97 102.09 5,520,857 -0.24(-0.23%)
Jan 07, 2020 102.46 102.56 102.33 102.33 2,215,224 -0.15(-0.14%)
Jan 06, 2020 102.77 102.78 102.40 102.48 2,949,236 -0.11(-0.11%)
Jan 03, 2020 102.30 102.61 102.20 102.59 4,171,891 +0.68(+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.