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 )

93.94 -0.04 (-0.04%)
Official Closing Price Updated: 4:15 PM EDT, Jun 6, 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 (%)
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%)
Jan 02, 2020 101.87 102.11 101.82 101.91 4,370,382 +0.47(+0.46%)
Dec 31, 2019 101.64 101.69 101.43 101.44 3,044,059 -0.37(-0.36%)
Dec 30, 2019 101.52 101.81 101.45 101.81 2,211,496 -0.06(-0.06%)
Dec 27, 2019 101.81 101.91 101.81 101.87 1,924,267 +0.15(+0.15%)
Dec 26, 2019 101.62 101.73 101.49 101.73 1,504,966 +0.15(+0.14%)
Dec 24, 2019 101.28 101.62 101.27 101.58 931,710 +0.17(+0.17%)
Dec 23, 2019 101.52 101.58 101.32 101.40 1,966,012 -0.09(-0.09%)
Dec 20, 2019 101.34 101.52 101.31 101.50 5,063,725 +0.00(+0.00%)
Dec 19, 2019 101.35 101.62 101.31 101.50 2,132,513 +0.08(+0.08%)
Dec 18, 2019 101.63 101.66 101.31 101.42 2,447,683 -0.27(-0.27%)
Dec 17, 2019 101.80 101.85 101.63 101.69 3,777,176 +0.01(+0.01%)
Dec 16, 2019 101.90 101.91 101.62 101.68 3,295,299 -0.48(-0.47%)
Dec 13, 2019 101.84 102.22 101.54 102.16 4,528,611 +0.60(+0.59%)
Dec 12, 2019 102.27 102.29 101.38 101.56 5,974,207 -0.81(-0.79%)
Dec 11, 2019 102.11 102.45 102.08 102.37 2,679,470 +0.42(+0.41%)
Dec 10, 2019 102.15 102.19 101.93 101.95 1,857,327 -0.12(-0.12%)
Dec 09, 2019 102.21 102.22 102.05 102.07 2,098,381 +0.08(+0.08%)
Dec 06, 2019 101.90 102.19 101.86 101.99 2,956,763 -0.31(-0.31%)
Dec 05, 2019 102.15 102.40 102.14 102.30 3,331,701 -0.24(-0.23%)
Dec 04, 2019 102.72 102.80 102.37 102.54 2,254,747 -0.40(-0.38%)
Dec 03, 2019 102.55 103.09 102.54 102.93 7,139,925 +0.91(+0.89%)
Dec 02, 2019 101.89 102.12 101.84 102.02 7,427,746 -0.37(-0.36%)
Nov 29, 2019 102.44 102.45 102.27 102.39 3,140,588 -0.08(-0.08%)
Nov 27, 2019 102.53 102.57 102.42 102.47 2,562,638 -0.27(-0.26%)
Nov 26, 2019 102.70 102.78 102.65 102.74 3,900,151 +0.19(+0.19%)
Nov 25, 2019 102.51 102.58 102.49 102.55 3,893,473 +0.05(+0.04%)
Nov 22, 2019 102.57 102.61 102.42 102.50 2,048,105 -0.02(-0.02%)
Nov 21, 2019 102.53 102.62 102.39 102.52 3,328,781 -0.26(-0.25%)
Nov 20, 2019 102.60 102.80 102.52 102.78 4,182,134 +0.38(+0.37%)
Nov 19, 2019 102.23 102.44 102.23 102.40 9,051,689 +0.19(+0.19%)
Nov 18, 2019 102.20 102.32 102.17 102.21 2,421,644 +0.17(+0.17%)
Nov 15, 2019 101.95 102.13 101.94 102.03 2,293,167 -0.08(-0.08%)
Nov 14, 2019 102.04 102.23 102.00 102.11 3,475,594 +0.51(+0.51%)
Nov 13, 2019 101.70 101.74 101.53 101.60 2,697,047 +0.28(+0.27%)
Nov 12, 2019 101.27 101.41 101.11 101.33 4,844,963 +0.05(+0.05%)
Nov 11, 2019 101.40 101.43 101.17 101.28 1,709,943 +0.11(+0.11%)
Nov 08, 2019 101.22 101.54 101.17 101.17 3,314,714 -0.14(-0.14%)
Nov 07, 2019 101.60 101.60 100.93 101.31 6,418,215 -0.82(-0.80%)
Nov 06, 2019 102.04 102.23 101.85 102.12 4,500,022 +0.29(+0.29%)
Nov 05, 2019 101.99 102.02 101.73 101.83 7,702,560 -0.55(-0.54%)
Nov 04, 2019 102.45 102.50 102.33 102.38 4,519,141 -0.52(-0.51%)
Nov 01, 2019 102.95 103.17 102.67 102.91 8,891,324 -0.19(-0.19%)
Oct 31, 2019 102.73 103.16 102.70 103.10 6,105,123 +0.65(+0.63%)
Oct 30, 2019 102.04 102.46 102.00 102.45 5,950,258 +0.50(+0.49%)
Oct 29, 2019 101.99 102.04 101.85 101.95 2,401,018 +0.09(+0.09%)
Oct 28, 2019 101.89 101.92 101.76 101.86 6,370,903 -0.39(-0.38%)
Oct 25, 2019 102.54 102.56 102.10 102.25 2,605,212 -0.22(-0.21%)
Oct 24, 2019 102.53 102.70 102.43 102.47 2,896,983 -0.02(-0.02%)
Oct 23, 2019 102.65 102.70 102.44 102.48 3,607,550 +0.04(+0.04%)
Oct 22, 2019 102.46 102.49 102.17 102.45 3,638,921 +0.24(+0.23%)
Oct 21, 2019 102.32 102.44 102.18 102.21 1,893,654 -0.38(-0.37%)
Oct 18, 2019 102.56 102.74 102.51 102.59 2,626,165 +0.09(+0.09%)
Oct 17, 2019 102.45 102.71 102.38 102.49 3,482,430 -0.04(-0.04%)
Oct 16, 2019 102.48 102.65 102.40 102.53 3,007,311 +0.20(+0.20%)
Oct 15, 2019 102.78 102.85 102.30 102.33 7,245,605 -0.50(-0.48%)
Oct 14, 2019 102.86 102.89 102.78 102.82 2,108,534 +0.28(+0.28%)
Oct 11, 2019 102.75 102.80 102.38 102.54 9,477,984 -0.71(-0.68%)
Oct 10, 2019 103.60 103.62 103.14 103.25 4,282,648 -0.65(-0.63%)
Oct 09, 2019 104.05 104.05 103.73 103.90 3,642,232 -0.27(-0.26%)
Oct 08, 2019 104.30 104.34 103.99 104.16 4,698,337 +0.22(+0.21%)
Oct 07, 2019 104.06 104.17 103.91 103.94 3,485,121 -0.35(-0.33%)
Oct 04, 2019 104.08 104.36 104.02 104.29 5,137,309 +0.20(+0.19%)
Oct 03, 2019 103.69 104.36 103.68 104.09 6,688,399 +0.54(+0.52%)
Oct 02, 2019 103.30 103.71 103.28 103.55 4,265,873 +0.36(+0.35%)
Oct 01, 2019 102.49 103.42 102.46 103.19 9,336,021 +0.28(+0.28%)
Sep 30, 2019 102.67 102.94 102.63 102.91 3,067,004 +0.08(+0.08%)
Sep 27, 2019 102.69 102.92 102.65 102.82 4,968,608 +0.15(+0.14%)
Sep 26, 2019 102.70 102.87 102.62 102.68 4,627,686 +0.22(+0.21%)
Sep 25, 2019 103.02 103.11 102.39 102.46 9,214,456 -0.68(-0.66%)
Sep 24, 2019 102.68 103.22 102.67 103.14 11,503,557 +0.51(+0.50%)
Sep 23, 2019 102.60 102.92 102.53 102.62 14,387,382 +0.15(+0.14%)
Sep 20, 2019 102.06 102.49 102.00 102.48 10,836,487 +0.59(+0.58%)
Sep 19, 2019 102.09 102.10 101.85 101.89 7,812,557 +0.05(+0.04%)
Sep 18, 2019 102.08 102.29 101.74 101.84 5,694,051 +0.04(+0.04%)
Sep 17, 2019 101.60 101.91 101.51 101.81 9,022,830 +0.27(+0.26%)
Sep 16, 2019 101.47 101.65 101.33 101.54 5,888,925 +0.44(+0.43%)
Sep 13, 2019 101.65 101.75 101.10 101.10 26,436,002 -0.93(-0.91%)
Sep 12, 2019 102.57 102.62 101.88 102.04 9,412,962 -0.23(-0.22%)
Sep 11, 2019 102.28 102.45 102.25 102.27 5,177,214 -0.10(-0.10%)
Sep 10, 2019 102.96 103.05 102.37 102.37 5,243,220 -0.75(-0.73%)
Sep 09, 2019 103.26 103.34 103.11 103.12 5,266,549 -0.64(-0.62%)
Sep 06, 2019 103.70 103.88 103.63 103.76 3,400,132 +0.06(+0.06%)
Sep 05, 2019 103.92 103.96 103.46 103.69 5,025,165 -0.84(-0.81%)
Sep 04, 2019 104.26 104.58 104.26 104.53 3,767,407 +0.16(+0.16%)
Sep 03, 2019 104.20 104.71 104.03 104.37 12,846,368 +0.23(+0.22%)
Aug 30, 2019 103.93 104.18 103.89 104.14 3,996,991 +0.03(+0.03%)
Aug 29, 2019 104.22 104.22 103.85 104.11 4,633,456 -0.20(-0.19%)
Aug 28, 2019 104.45 104.49 104.24 104.31 2,742,863 +0.04(+0.04%)
Aug 27, 2019 103.96 104.31 103.96 104.28 3,577,086 +0.45(+0.43%)
Aug 26, 2019 103.89 104.07 103.75 103.83 8,300,041 -0.10(-0.10%)
Aug 23, 2019 103.34 104.08 103.22 103.93 9,001,824 +0.69(+0.67%)
Aug 22, 2019 103.26 103.56 103.22 103.24 6,415,766 -0.23(-0.22%)
Aug 21, 2019 103.47 103.74 103.41 103.47 5,388,143 -0.27(-0.26%)
Aug 20, 2019 103.69 103.82 103.64 103.74 3,461,462 +0.46(+0.44%)
Aug 19, 2019 103.25 103.46 103.23 103.28 4,043,064 -0.49(-0.48%)
Aug 16, 2019 103.68 103.83 103.37 103.78 5,447,775 -0.27(-0.26%)
Aug 15, 2019 103.53 104.29 103.47 104.05 5,736,802 +0.66(+0.64%)
Aug 14, 2019 103.30 103.48 103.22 103.39 8,894,068 +0.69(+0.67%)
Aug 13, 2019 103.09 103.11 102.44 102.71 6,574,980 -0.37(-0.35%)
Aug 12, 2019 102.80 103.20 102.77 103.07 5,189,119 +0.65(+0.63%)
Aug 09, 2019 102.65 102.85 102.36 102.42 3,140,774 -0.15(-0.15%)
Aug 08, 2019 102.30 102.68 101.99 102.58 5,669,539 +0.01(+0.01%)
Aug 07, 2019 103.28 103.47 102.46 102.57 10,581,296 +0.00(+0.00%)
Aug 06, 2019 102.19 102.58 102.11 102.57 7,074,869 +0.16(+0.16%)
Aug 05, 2019 102.14 102.49 102.09 102.41 8,348,918 +0.88(+0.86%)
Aug 02, 2019 101.34 101.57 101.25 101.53 9,309,125 +0.21(+0.21%)
Aug 01, 2019 100.33 101.32 100.29 101.32 18,543,948 +1.13(+1.13%)
Jul 31, 2019 99.90 100.29 99.74 100.18 7,314,662 +0.26(+0.26%)
Jul 30, 2019 99.96 100.00 99.80 99.93 2,757,936 +0.05(+0.05%)
Jul 29, 2019 99.95 99.99 99.86 99.88 2,747,843 +0.09(+0.09%)
Jul 26, 2019 99.85 99.85 99.68 99.79 3,294,480 -0.02(-0.02%)
Jul 25, 2019 99.86 99.87 99.60 99.81 3,478,775 -0.17(-0.17%)
Jul 24, 2019 99.97 100.07 99.90 99.98 2,487,999 +0.15(+0.15%)
Jul 23, 2019 99.89 99.99 99.78 99.84 2,555,122 -0.16(-0.16%)
Jul 22, 2019 100.11 100.12 99.96 100.00 1,787,396 +0.05(+0.05%)
Jul 19, 2019 99.93 100.06 99.85 99.95 1,895,203 -0.18(-0.18%)
Jul 18, 2019 99.78 100.20 99.75 100.14 2,617,459 +0.25(+0.25%)
Jul 17, 2019 99.60 99.90 99.59 99.89 2,878,175 +0.47(+0.47%)
Jul 16, 2019 99.33 99.46 99.23 99.43 3,033,587 -0.22(-0.22%)
Jul 15, 2019 99.52 99.64 99.46 99.64 1,922,702 +0.21(+0.21%)
Jul 12, 2019 99.32 99.54 99.29 99.43 4,542,413 +0.11(+0.11%)
Jul 11, 2019 99.69 99.75 99.28 99.33 5,231,058 -0.49(-0.49%)
Jul 10, 2019 99.85 99.95 99.70 99.82 4,763,773 +0.05(+0.05%)
Jul 09, 2019 99.84 99.85 99.70 99.76 2,261,152 -0.06(-0.06%)
Jul 08, 2019 100.07 100.14 99.83 99.83 3,568,969 -0.10(-0.10%)
Jul 05, 2019 99.98 99.98 99.70 99.93 4,018,411 -0.64(-0.64%)
Jul 03, 2019 100.49 100.67 100.48 100.57 2,859,091 +0.19(+0.19%)
Jul 02, 2019 100.18 100.43 100.11 100.37 3,418,515 +0.37(+0.37%)
Jul 01, 2019 100.14 100.18 99.85 100.00 8,983,571 -0.14(-0.14%)
Jun 28, 2019 100.01 100.22 99.95 100.14 4,769,540 +0.05(+0.05%)
Jun 27, 2019 99.92 100.15 99.83 100.10 2,788,690 +0.30(+0.30%)
Jun 26, 2019 100.08 100.08 99.76 99.80 7,333,247 -0.41(-0.41%)
Jun 25, 2019 100.15 100.33 100.08 100.21 5,768,852 +0.16(+0.15%)
Jun 24, 2019 99.89 100.07 99.86 100.05 3,346,671 +0.35(+0.35%)
Jun 21, 2019 99.88 99.91 99.63 99.71 4,729,660 -0.41(-0.41%)
Jun 20, 2019 100.16 100.38 100.09 100.12 5,026,186 +0.16(+0.16%)
Jun 19, 2019 99.47 100.03 99.40 99.95 4,989,365 +0.27(+0.27%)
Jun 18, 2019 99.90 99.94 99.59 99.68 5,015,104 +0.19(+0.19%)
Jun 17, 2019 99.49 99.56 99.37 99.49 3,338,489 -0.02(-0.02%)
Jun 14, 2019 99.36 99.56 99.35 99.51 4,263,407 +0.07(+0.07%)
Jun 13, 2019 99.28 99.52 99.26 99.43 1,850,841 +0.25(+0.25%)
Jun 12, 2019 99.01 99.21 99.00 99.19 2,266,280 +0.26(+0.26%)
Jun 11, 2019 98.87 99.00 98.83 98.93 3,005,611 +0.00(+0.00%)
Jun 10, 2019 99.09 99.11 98.92 98.93 6,669,970 -0.50(-0.50%)
Jun 07, 2019 99.58 99.60 99.34 99.42 3,082,612 +0.39(+0.40%)
Jun 06, 2019 99.13 99.31 98.97 99.03 2,628,331 -0.02(-0.02%)
Jun 05, 2019 99.18 99.33 99.00 99.05 8,472,879 +0.00(+0.00%)
Jun 04, 2019 99.00 99.21 98.85 99.05 6,045,931 -0.36(-0.37%)
Jun 03, 2019 99.11 99.52 99.00 99.42 26,181,064 +0.48(+0.48%)
May 31, 2019 98.62 98.98 98.56 98.94 6,627,269 +0.65(+0.67%)
May 30, 2019 97.99 98.33 97.86 98.29 3,809,860 +0.35(+0.36%)
May 29, 2019 98.20 98.33 97.91 97.93 5,781,007 -0.04(-0.04%)
May 28, 2019 97.77 97.97 97.69 97.97 7,748,238 +0.43(+0.44%)
May 24, 2019 97.50 97.54 97.41 97.54 2,666,825 -0.03(-0.03%)
May 23, 2019 97.21 97.71 97.21 97.57 6,807,673 +0.59(+0.61%)
May 22, 2019 96.84 97.02 96.81 96.98 3,920,848 +0.29(+0.30%)
May 21, 2019 96.73 96.77 96.61 96.69 2,944,886 -0.11(-0.11%)
May 20, 2019 96.98 97.06 96.78 96.80 2,685,380 -0.16(-0.17%)
May 17, 2019 97.12 97.12 96.86 96.96 2,342,869 +0.05(+0.05%)
May 16, 2019 96.89 96.95 96.80 96.91 4,291,175 -0.19(-0.20%)
May 15, 2019 97.15 97.18 96.97 97.11 6,067,737 +0.31(+0.32%)
May 14, 2019 96.81 96.86 96.70 96.80 2,832,474 -0.09(-0.09%)
May 13, 2019 96.81 96.96 96.77 96.89 6,223,021 +0.48(+0.50%)
May 10, 2019 96.51 96.68 96.34 96.41 3,143,016 -0.06(-0.07%)
May 09, 2019 96.57 96.69 96.33 96.47 4,649,810 +0.25(+0.26%)
May 08, 2019 96.49 96.52 96.17 96.21 4,652,467 -0.18(-0.19%)
May 07, 2019 96.31 96.47 96.26 96.40 4,365,448 +0.57(+0.60%)
May 06, 2019 96.19 96.22 95.82 95.82 3,709,647 +0.00(+0.00%)
May 03, 2019 95.81 95.95 95.78 95.82 2,889,730 +0.13(+0.13%)
May 02, 2019 95.87 95.91 95.63 95.70 3,441,164 -0.27(-0.28%)
May 01, 2019 96.02 96.40 95.89 95.97 7,563,051 -0.04(-0.05%)
Apr 30, 2019 95.77 96.04 95.76 96.01 3,994,889 +0.19(+0.20%)
Apr 29, 2019 95.85 95.90 95.75 95.82 2,994,563 -0.20(-0.21%)
Apr 26, 2019 96.08 96.10 95.97 96.02 2,378,221 +0.25(+0.27%)
Apr 25, 2019 95.86 95.91 95.73 95.77 1,607,731 -0.12(-0.12%)
Apr 24, 2019 95.80 95.90 95.78 95.89 3,603,078 +0.36(+0.38%)
Apr 23, 2019 95.49 95.55 95.45 95.52 2,715,570 +0.17(+0.18%)
Apr 22, 2019 95.43 95.44 95.31 95.35 4,003,788 -0.14(-0.14%)
Apr 18, 2019 95.50 95.61 95.46 95.49 5,396,937 +0.23(+0.24%)
Apr 17, 2019 95.20 95.36 95.20 95.26 2,590,706 +0.02(+0.02%)
Apr 16, 2019 95.37 95.42 95.22 95.24 5,518,860 -0.33(-0.34%)
Apr 15, 2019 95.46 95.58 95.46 95.57 2,658,966 +0.13(+0.13%)
Apr 12, 2019 95.55 95.61 95.44 95.44 6,653,108 -0.44(-0.46%)
Apr 11, 2019 95.95 95.98 95.85 95.89 1,706,892 -0.22(-0.23%)
Apr 10, 2019 96.03 96.17 96.02 96.10 2,271,858 +0.23(+0.24%)
Apr 09, 2019 95.94 96.00 95.85 95.88 3,541,231 +0.15(+0.15%)
Apr 08, 2019 95.84 95.88 95.71 95.73 3,961,303 -0.13(-0.13%)
Apr 05, 2019 95.74 95.92 95.73 95.86 1,930,085 +0.05(+0.05%)
Apr 04, 2019 95.75 95.85 95.70 95.81 2,529,885 +0.10(+0.10%)
Apr 03, 2019 95.71 95.82 95.66 95.71 5,743,438 -0.30(-0.31%)
Apr 02, 2019 95.94 96.03 95.89 96.01 8,072,184 +0.16(+0.17%)
Apr 01, 2019 96.19 96.22 95.81 95.85 10,401,432 -0.66(-0.69%)
Mar 29, 2019 96.33 96.52 96.30 96.51 3,038,156 -0.15(-0.16%)
Mar 28, 2019 96.63 96.73 96.50 96.67 4,166,477 +0.01(+0.01%)
Mar 27, 2019 96.64 96.89 96.59 96.66 3,930,089 +0.28(+0.29%)
Mar 26, 2019 96.26 96.53 96.22 96.38 8,271,167 -0.08(-0.08%)
Mar 25, 2019 96.22 96.68 96.13 96.46 8,652,595 +0.24(+0.25%)
Mar 22, 2019 95.99 96.37 95.94 96.22 5,218,657 +0.71(+0.74%)
Mar 21, 2019 95.66 95.68 95.44 95.51 5,121,071 -0.05(-0.05%)
Mar 20, 2019 95.03 95.58 95.01 95.56 8,910,000 +0.66(+0.70%)
Mar 19, 2019 94.80 94.99 94.78 94.89 2,362,974 -0.06(-0.07%)
Mar 18, 2019 94.99 95.08 94.95 94.96 4,604,594 -0.13(-0.13%)
Mar 15, 2019 95.08 95.16 94.98 95.08 8,670,058 +0.30(+0.32%)
Mar 14, 2019 94.88 94.91 94.69 94.79 2,779,289 -0.14(-0.14%)
Mar 13, 2019 94.86 94.95 94.82 94.92 1,895,440 -0.04(-0.04%)
Mar 12, 2019 94.77 95.00 94.73 94.96 5,462,889 +0.26(+0.28%)
Mar 11, 2019 94.76 94.76 94.61 94.70 5,143,881 -0.07(-0.08%)
Mar 08, 2019 94.72 94.85 94.62 94.77 5,760,328 +0.14(+0.14%)
Mar 07, 2019 94.50 94.70 94.49 94.63 5,330,356 +0.32(+0.34%)
Mar 06, 2019 94.09 94.36 94.09 94.32 2,654,309 +0.26(+0.28%)
Mar 05, 2019 93.89 94.06 93.82 94.05 2,334,463 +0.05(+0.06%)
Mar 04, 2019 93.85 94.05 93.79 94.00 3,875,577 +0.29(+0.31%)
Mar 01, 2019 93.86 93.96 93.71 93.71 9,950,352 -0.31(-0.33%)
Feb 28, 2019 94.23 94.23 93.97 94.02 5,481,274 -0.24(-0.26%)
Feb 27, 2019 94.43 94.44 94.19 94.26 2,802,256 -0.33(-0.35%)
Feb 26, 2019 94.60 94.63 94.46 94.60 2,931,941 +0.28(+0.30%)
Feb 25, 2019 94.31 94.37 94.24 94.32 3,155,490 -0.14(-0.15%)
Feb 22, 2019 94.37 94.56 94.33 94.46 3,710,707 +0.28(+0.30%)
Feb 21, 2019 94.19 94.23 94.12 94.18 4,584,629 -0.28(-0.30%)
Feb 20, 2019 94.48 94.55 94.39 94.46 5,261,096 -0.02(-0.02%)
Feb 19, 2019 94.49 94.55 94.42 94.48 9,475,954 +0.16(+0.17%)
Feb 15, 2019 94.23 94.34 94.23 94.32 7,617,303 -0.09(-0.10%)
Feb 14, 2019 94.47 94.47 94.29 94.41 11,703,145 +0.44(+0.47%)
Feb 13, 2019 93.98 94.07 93.92 93.96 4,177,048 -0.23(-0.25%)
Feb 12, 2019 94.26 94.27 94.11 94.20 3,660,105 -0.13(-0.13%)
Feb 11, 2019 94.32 94.41 94.25 94.32 2,920,275 -0.14(-0.15%)
Feb 08, 2019 94.49 94.58 94.45 94.47 2,882,082 +0.13(+0.13%)
Feb 07, 2019 94.30 94.42 94.23 94.34 7,682,051 +0.31(+0.33%)
Feb 06, 2019 94.17 94.18 93.98 94.04 3,864,365 +0.07(+0.08%)
Feb 05, 2019 93.92 94.08 93.91 93.96 3,688,664 +0.16(+0.17%)
Feb 04, 2019 93.89 93.89 93.75 93.80 8,065,340 -0.21(-0.22%)
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.