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 (%)
Dec 31, 2018 93.44 94.31 93.39 93.90 8,020,236 +0.35(+0.38%)
Dec 28, 2018 93.20 93.56 93.16 93.55 5,040,917 +0.50(+0.54%)
Dec 27, 2018 93.21 93.39 93.03 93.04 5,106,931 +0.23(+0.25%)
Dec 26, 2018 93.24 93.38 92.77 92.81 6,078,638 -0.44(-0.47%)
Dec 24, 2018 93.16 93.26 93.05 93.25 7,071,999 +0.23(+0.25%)
Dec 21, 2018 93.00 93.03 92.87 93.02 5,458,164 +0.08(+0.09%)
Dec 20, 2018 93.22 93.23 92.90 92.94 10,259,344 -0.12(-0.13%)
Dec 19, 2018 92.83 93.25 92.62 93.05 8,556,726 +0.32(+0.35%)
Dec 18, 2018 92.59 92.77 92.53 92.73 4,950,770 +0.23(+0.25%)
Dec 17, 2018 92.32 92.56 92.31 92.50 8,481,150 +0.27(+0.29%)
Dec 14, 2018 92.24 92.37 92.19 92.23 3,925,239 +0.14(+0.16%)
Dec 13, 2018 92.14 92.17 92.03 92.09 4,577,013 +0.05(+0.06%)
Dec 12, 2018 92.13 92.18 92.01 92.03 4,144,598 -0.25(-0.27%)
Dec 11, 2018 92.30 92.49 92.18 92.28 5,882,564 -0.23(-0.25%)
Dec 10, 2018 92.48 92.66 92.37 92.52 10,058,784 +0.05(+0.06%)
Dec 07, 2018 92.17 92.50 92.05 92.46 8,138,819 +0.27(+0.29%)
Dec 06, 2018 92.31 92.59 92.18 92.19 10,486,023 +0.23(+0.25%)
Dec 04, 2018 91.70 92.14 91.67 91.96 8,616,534 +0.42(+0.46%)
Dec 03, 2018 91.22 91.54 91.19 91.54 6,677,448 +0.20(+0.22%)
Nov 30, 2018 91.29 91.37 91.23 91.34 3,420,521 +0.18(+0.20%)
Nov 29, 2018 91.17 91.29 91.05 91.16 4,806,092 +0.23(+0.26%)
Nov 28, 2018 90.86 91.05 90.79 90.93 3,992,068 -0.01(-0.01%)
Nov 27, 2018 90.82 91.00 90.80 90.93 2,601,264 +0.09(+0.10%)
Nov 26, 2018 90.81 90.84 90.75 90.84 2,613,776 -0.07(-0.08%)
Nov 23, 2018 91.05 91.06 90.92 90.92 591,927 +0.05(+0.06%)
Nov 21, 2018 90.86 90.86 90.86 0 -0.02(-0.02%)
Nov 20, 2018 90.93 91.02 90.84 90.88 4,065,739 -0.02(-0.02%)
Nov 19, 2018 90.69 90.93 90.69 90.90 3,841,990 +0.13(+0.15%)
Nov 16, 2018 90.69 90.80 90.62 90.76 8,052,756 +0.28(+0.31%)
Nov 15, 2018 90.65 90.69 90.38 90.49 2,920,918 +0.06(+0.07%)
Nov 14, 2018 90.13 90.60 90.09 90.42 5,155,321 +0.19(+0.21%)
Nov 13, 2018 90.12 90.26 90.05 90.23 3,638,269 +0.07(+0.08%)
Nov 12, 2018 90.08 90.20 90.04 90.16 4,128,486 +0.27(+0.30%)
Nov 09, 2018 89.68 89.94 89.66 89.89 3,089,567 +0.35(+0.39%)
Nov 08, 2018 89.74 89.76 89.52 89.54 2,439,137 -0.13(-0.14%)
Nov 07, 2018 89.82 89.89 89.66 89.67 3,674,620 +0.00(+0.00%)
Nov 06, 2018 89.83 89.83 89.66 89.67 2,737,597 -0.10(-0.11%)
Nov 05, 2018 89.88 89.92 89.77 89.77 2,726,372 +0.05(+0.06%)
Nov 02, 2018 90.00 90.03 89.68 89.71 5,851,191 -0.50(-0.56%)
Nov 01, 2018 90.06 90.25 90.04 90.22 5,386,983 +0.08(+0.09%)
Oct 31, 2018 90.09 90.21 90.04 90.14 4,418,572 -0.22(-0.25%)
Oct 30, 2018 90.39 90.50 90.32 90.36 6,417,388 -0.20(-0.22%)
Oct 29, 2018 90.45 90.66 90.31 90.56 4,206,599 -0.01(-0.01%)
Oct 26, 2018 90.51 90.71 90.48 90.57 4,713,338 +0.40(+0.45%)
Oct 25, 2018 90.22 90.28 90.09 90.17 3,974,428 -0.21(-0.24%)
Oct 24, 2018 90.15 90.41 90.09 90.38 5,450,881 +0.48(+0.54%)
Oct 23, 2018 90.13 90.26 89.85 89.90 4,936,028 +0.23(+0.26%)
Oct 22, 2018 89.75 89.78 89.66 89.66 1,887,368 +0.02(+0.02%)
Oct 19, 2018 89.75 89.76 89.57 89.65 6,177,580 -0.11(-0.12%)
Oct 18, 2018 89.55 89.91 89.50 89.75 2,889,697 +0.16(+0.18%)
Oct 17, 2018 89.83 89.92 89.59 89.59 3,725,590 -0.26(-0.29%)
Oct 16, 2018 89.79 89.86 89.73 89.85 3,019,877 -0.01(-0.01%)
Oct 15, 2018 89.90 89.94 89.78 89.86 2,077,059 +0.05(+0.06%)
Oct 12, 2018 89.81 90.02 89.76 89.81 2,956,961 -0.11(-0.12%)
Oct 11, 2018 89.75 90.04 89.63 89.92 6,501,027 +0.37(+0.41%)
Oct 10, 2018 89.29 89.57 89.25 89.55 3,352,312 +0.04(+0.05%)
Oct 09, 2018 89.36 89.50 89.33 89.50 3,424,046 +0.17(+0.19%)
Oct 08, 2018 89.39 89.42 89.32 89.33 2,175,129 +0.04(+0.04%)
Oct 05, 2018 89.39 89.47 89.19 89.30 6,339,170 -0.21(-0.24%)
Oct 04, 2018 89.53 89.66 89.44 89.51 7,177,667 -0.23(-0.26%)
Oct 03, 2018 90.25 90.26 89.63 89.75 7,384,475 -0.67(-0.74%)
Oct 02, 2018 90.32 90.48 90.32 90.42 3,255,230 +0.23(+0.26%)
Oct 01, 2018 90.29 90.34 90.18 90.18 7,155,958 -0.23(-0.25%)
Sep 28, 2018 90.52 90.52 90.38 90.41 4,398,704 +0.04(+0.05%)
Sep 27, 2018 90.31 90.39 90.25 90.37 7,097,407 +0.00(+0.00%)
Sep 26, 2018 90.16 90.39 90.12 90.37 2,800,691 +0.29(+0.33%)
Sep 25, 2018 90.06 90.09 89.97 90.07 3,221,205 -0.09(-0.10%)
Sep 24, 2018 90.13 90.27 90.12 90.16 2,674,186 -0.10(-0.11%)
Sep 21, 2018 90.17 90.31 90.17 90.26 1,146,169 +0.04(+0.04%)
Sep 20, 2018 90.11 90.31 90.08 90.23 3,327,576 +0.01(+0.01%)
Sep 19, 2018 90.31 90.32 90.08 90.21 6,172,150 -0.16(-0.17%)
Sep 18, 2018 90.63 90.64 90.34 90.37 5,564,516 -0.38(-0.41%)
Sep 17, 2018 90.63 90.78 90.60 90.74 4,261,482 +0.02(+0.02%)
Sep 14, 2018 90.72 90.81 90.67 90.73 4,195,945 -0.17(-0.19%)
Sep 13, 2018 91.03 91.03 90.88 90.90 1,434,067 -0.01(-0.01%)
Sep 12, 2018 90.94 90.98 90.90 90.90 1,565,370 +0.11(+0.12%)
Sep 11, 2018 90.95 90.98 90.80 90.80 3,760,364 -0.33(-0.36%)
Sep 10, 2018 91.06 91.16 91.06 91.13 3,481,099 +0.05(+0.06%)
Sep 07, 2018 91.16 91.19 91.04 91.07 4,928,988 -0.41(-0.45%)
Sep 06, 2018 91.35 91.56 91.34 91.49 1,853,828 +0.19(+0.21%)
Sep 05, 2018 91.29 91.36 91.19 91.30 1,490,828 -0.01(-0.01%)
Sep 04, 2018 91.39 91.44 91.26 91.31 3,826,389 -0.21(-0.23%)
Aug 31, 2018 91.52 91.52 91.52 0 +0.02(+0.02%)
Aug 30, 2018 91.45 91.58 91.42 91.50 3,118,033 +0.17(+0.19%)
Aug 29, 2018 91.38 91.39 91.23 91.33 1,592,579 -0.03(-0.03%)
Aug 28, 2018 91.40 91.44 91.32 91.36 1,689,377 -0.21(-0.22%)
Aug 27, 2018 91.64 91.66 91.54 91.56 2,076,754 -0.21(-0.22%)
Aug 24, 2018 91.58 91.78 91.54 91.77 1,453,781 +0.03(+0.03%)
Aug 23, 2018 91.78 91.81 91.71 91.74 976,636 -0.01(-0.01%)
Aug 22, 2018 91.83 91.83 91.66 91.75 2,687,315 +0.17(+0.19%)
Aug 21, 2018 91.62 91.62 91.52 91.58 2,821,758 -0.12(-0.14%)
Aug 20, 2018 91.60 91.74 91.58 91.70 3,252,734 +0.29(+0.31%)
Aug 17, 2018 91.46 91.54 91.33 91.42 3,412,227 +0.04(+0.04%)
Aug 16, 2018 91.43 91.44 91.22 91.38 2,908,946 -0.03(-0.03%)
Aug 15, 2018 91.38 91.58 91.36 91.41 5,393,953 +0.22(+0.24%)
Aug 14, 2018 91.26 91.27 91.14 91.19 2,789,159 -0.09(-0.10%)
Aug 13, 2018 91.25 91.38 91.18 91.28 1,978,594 -0.03(-0.03%)
Aug 10, 2018 91.15 91.42 91.12 91.30 4,852,442 +0.39(+0.43%)
Aug 09, 2018 90.80 90.91 90.78 90.91 4,841,464 +0.25(+0.28%)
Aug 08, 2018 90.61 90.71 90.60 90.66 3,117,503 +0.08(+0.09%)
Aug 07, 2018 90.71 90.71 90.56 90.58 2,445,829 -0.19(-0.21%)
Aug 06, 2018 90.78 90.93 90.76 90.77 4,336,011 +0.04(+0.05%)
Aug 03, 2018 90.56 90.74 90.55 90.72 2,438,330 +0.23(+0.26%)
Aug 02, 2018 90.45 90.51 90.37 90.49 3,779,387 +0.11(+0.12%)
Aug 01, 2018 90.31 90.45 90.25 90.38 6,017,364 -0.21(-0.24%)
Jul 31, 2018 90.62 90.64 90.53 90.60 3,430,490 +0.12(+0.14%)
Jul 30, 2018 90.41 90.58 90.40 90.47 4,305,787 -0.12(-0.13%)
Jul 27, 2018 90.65 90.65 90.51 90.59 1,612,125 +0.14(+0.16%)
Jul 26, 2018 90.63 90.68 90.43 90.45 2,918,919 -0.10(-0.11%)
Jul 25, 2018 90.78 90.49 90.54 2,706,297 -0.06(-0.07%)
Jul 24, 2018 90.53 90.65 90.46 90.61 3,700,406 +0.06(+0.07%)
Jul 23, 2018 90.88 90.89 90.53 90.54 5,938,109 -0.45(-0.49%)
Jul 20, 2018 91.20 91.20 90.95 90.99 3,778,289 -0.32(-0.35%)
Jul 19, 2018 91.12 91.39 91.10 91.31 4,720,354 +0.25(+0.27%)
Jul 18, 2018 91.18 91.19 91.03 91.06 1,522,562 -0.07(-0.08%)
Jul 17, 2018 91.24 91.24 91.10 91.13 1,162,416 -0.05(-0.06%)
Jul 16, 2018 91.14 91.22 91.02 91.18 2,002,677 -0.15(-0.17%)
Jul 13, 2018 91.36 91.34 3,249,502 +0.15(+0.17%)
Jul 12, 2018 91.10 91.22 91.09 91.18 1,557,001 -0.04(-0.04%)
Jul 11, 2018 91.20 91.25 91.08 91.22 2,470,085 +0.19(+0.21%)
Jul 10, 2018 91.02 91.11 90.98 91.03 5,011,696 -0.07(-0.08%)
Jul 09, 2018 91.12 91.18 91.09 91.10 2,537,579 -0.23(-0.25%)
Jul 06, 2018 91.36 91.43 91.26 91.34 3,602,417 +0.08(+0.09%)
Jul 05, 2018 91.36 91.20 91.26 1,890,226 +0.01(+0.01%)
Jul 03, 2018 91.25 91.25 91.25 0 +0.23(+0.25%)
Jul 02, 2018 91.17 91.19 90.99 91.02 4,394,302 -0.06(-0.07%)
Jun 29, 2018 91.14 91.23 91.07 91.08 3,062,785 -0.07(-0.08%)
Jun 28, 2018 91.23 91.26 91.08 91.15 4,170,757 -0.09(-0.10%)
Jun 27, 2018 91.12 91.27 91.05 91.24 3,426,274 +0.35(+0.38%)
Jun 26, 2018 90.87 90.94 90.81 90.89 4,359,336 +0.04(+0.05%)
Jun 25, 2018 90.82 90.98 90.81 90.85 9,129,315 +0.12(+0.14%)
Jun 22, 2018 90.59 90.77 90.58 90.72 2,599,864 +0.02(+0.02%)
Jun 21, 2018 90.61 90.78 90.61 90.71 3,016,908 +0.24(+0.27%)
Jun 20, 2018 90.72 90.74 90.46 90.47 3,442,904 -0.29(-0.32%)
Jun 19, 2018 90.79 90.87 90.70 90.75 4,696,662 +0.24(+0.26%)
Jun 18, 2018 90.59 90.61 90.45 90.52 5,178,578 +0.04(+0.05%)
Jun 15, 2018 90.71 90.45 90.47 6,557,828 +0.07(+0.08%)
Jun 14, 2018 90.29 90.41 90.22 90.40 4,081,573 +0.28(+0.32%)
Jun 13, 2018 90.25 90.31 89.88 90.12 3,708,203 -0.11(-0.12%)
Jun 12, 2018 90.15 90.27 90.14 90.23 1,873,806 -0.05(-0.06%)
Jun 11, 2018 90.21 90.31 90.19 90.28 2,111,206 -0.09(-0.10%)
Jun 08, 2018 90.39 90.50 90.34 90.37 8,264,425 -0.12(-0.14%)
Jun 07, 2018 90.11 90.74 90.08 90.49 4,952,675 +0.38(+0.42%)
Jun 06, 2018 90.23 90.26 90.06 90.11 4,401,314 -0.36(-0.40%)
Jun 05, 2018 90.48 90.60 90.38 90.47 4,846,010 +0.23(+0.26%)
Jun 04, 2018 90.47 90.47 90.24 90.24 3,524,921 -0.32(-0.35%)
Jun 01, 2018 90.49 90.71 90.42 90.56 8,881,879 -0.34(-0.37%)
May 31, 2018 90.95 91.10 90.75 90.90 6,001,514 -0.04(-0.05%)
May 30, 2018 90.95 91.08 90.78 90.94 5,088,564 -0.39(-0.43%)
May 29, 2018 90.75 91.51 90.66 91.33 12,694,125 +0.98(+1.08%)
May 25, 2018 90.36 90.36 90.36 0 +0.35(+0.39%)
May 24, 2018 89.98 90.13 89.94 90.00 3,376,532 +0.23(+0.26%)
May 23, 2018 89.64 89.83 89.62 89.77 5,754,323 +0.41(+0.46%)
May 22, 2018 89.40 89.41 89.28 89.36 2,229,542 -0.04(-0.04%)
May 21, 2018 89.29 89.41 89.24 89.40 3,208,438 +0.06(+0.07%)
May 18, 2018 89.16 89.39 89.16 89.34 2,979,847 +0.35(+0.39%)
May 17, 2018 89.08 89.13 88.97 88.99 1,920,142 -0.05(-0.06%)
May 16, 2018 89.27 89.29 89.05 89.05 5,395,374 -0.19(-0.21%)
May 15, 2018 89.38 89.38 89.11 89.23 7,682,773 -0.50(-0.55%)
May 14, 2018 89.78 89.81 89.72 89.73 5,370,257 -0.20(-0.22%)
May 11, 2018 89.98 89.98 89.83 89.92 3,176,065 +0.01(+0.01%)
May 10, 2018 89.94 89.99 89.83 89.91 4,718,162 +0.19(+0.21%)
May 09, 2018 89.73 89.83 89.70 89.73 3,200,948 -0.20(-0.23%)
May 08, 2018 89.94 90.02 89.84 89.93 1,865,917 -0.15(-0.17%)
May 07, 2018 90.12 90.14 90.03 90.08 2,091,872 -0.04(-0.05%)
May 04, 2018 90.22 90.26 89.99 90.13 2,673,466 +0.01(+0.01%)
May 03, 2018 90.07 90.24 90.06 90.12 6,797,036 +0.23(+0.26%)
May 02, 2018 89.91 90.01 89.83 89.89 4,344,689 +0.02(+0.02%)
May 01, 2018 90.00 90.00 89.83 89.87 2,135,903 -0.14(-0.16%)
Apr 30, 2018 89.96 90.11 89.94 90.01 3,959,472 +0.10(+0.11%)
Apr 27, 2018 89.84 89.97 89.83 89.91 2,722,211 +0.15(+0.17%)
Apr 26, 2018 89.72 89.80 89.67 89.76 2,247,887 +0.26(+0.29%)
Apr 25, 2018 89.56 89.61 89.44 89.51 3,723,770 -0.19(-0.22%)
Apr 24, 2018 89.68 89.79 89.62 89.70 3,591,780 -0.11(-0.12%)
Apr 23, 2018 89.82 89.86 89.69 89.81 5,675,089 -0.09(-0.10%)
Apr 20, 2018 90.08 90.13 89.90 89.90 2,609,346 -0.30(-0.33%)
Apr 19, 2018 90.23 90.29 90.09 90.20 3,594,667 -0.25(-0.27%)
Apr 18, 2018 90.61 90.72 90.44 90.44 2,403,907 -0.35(-0.39%)
Apr 17, 2018 90.70 90.86 90.66 90.80 1,470,911 +0.05(+0.06%)
Apr 16, 2018 90.57 90.76 90.55 90.75 1,850,017 -0.04(-0.05%)
Apr 13, 2018 90.63 90.83 90.63 90.79 3,319,174 +0.08(+0.09%)
Apr 12, 2018 90.91 90.92 90.68 90.71 2,472,875 -0.33(-0.36%)
Apr 11, 2018 91.13 91.16 90.95 91.04 2,848,426 +0.09(+0.10%)
Apr 10, 2018 90.99 91.05 90.88 90.95 1,833,537 -0.16(-0.17%)
Apr 09, 2018 90.93 91.11 90.85 91.11 2,340,083 +0.02(+0.02%)
Apr 06, 2018 90.98 91.13 90.86 91.09 2,995,480 +0.40(+0.44%)
Apr 05, 2018 90.78 90.82 90.66 90.69 2,021,660 -0.23(-0.25%)
Apr 04, 2018 91.16 91.16 90.88 90.92 2,504,766 -0.05(-0.06%)
Apr 03, 2018 91.13 91.16 90.94 90.98 4,778,838 -0.29(-0.32%)
Apr 02, 2018 91.11 91.46 91.06 91.27 3,105,751 +0.09(+0.10%)
Mar 29, 2018 91.17 91.17 91.17 0 +0.19(+0.20%)
Mar 28, 2018 91.19 91.23 90.91 90.99 3,126,570 -0.02(-0.02%)
Mar 27, 2018 90.59 91.05 90.58 91.01 3,956,580 +0.51(+0.57%)
Mar 26, 2018 90.58 90.70 90.47 90.49 4,736,619 -0.25(-0.27%)
Mar 23, 2018 90.53 90.79 90.53 90.74 2,850,917 +0.12(+0.14%)
Mar 22, 2018 90.58 90.80 90.47 90.62 5,688,889 +0.37(+0.41%)
Mar 21, 2018 90.07 90.32 89.84 90.25 3,809,144 +0.06(+0.07%)
Mar 20, 2018 90.20 90.27 90.15 90.19 2,943,349 -0.18(-0.20%)
Mar 19, 2018 90.26 90.53 90.25 90.36 3,197,250 -0.09(-0.10%)
Mar 16, 2018 90.44 90.47 90.34 90.45 4,069,061 -0.11(-0.12%)
Mar 15, 2018 90.57 90.67 90.47 90.56 3,121,412 -0.04(-0.04%)
Mar 14, 2018 90.36 90.70 90.34 90.59 2,941,400 +0.18(+0.20%)
Mar 13, 2018 90.41 90.46 90.24 90.41 1,971,649 +0.15(+0.17%)
Mar 12, 2018 90.12 90.27 90.07 90.26 2,134,227 +0.21(+0.24%)
Mar 09, 2018 90.03 90.12 89.92 90.05 1,815,923 -0.19(-0.22%)
Mar 08, 2018 90.19 90.33 90.14 90.25 1,852,752 +0.19(+0.21%)
Mar 07, 2018 90.32 90.05 90.06 1,423,911 +0.00(+0.00%)
Mar 06, 2018 90.10 90.26 90.05 90.06 2,638,235 -0.01(-0.01%)
Mar 05, 2018 90.43 90.43 89.96 90.07 2,330,731 -0.11(-0.13%)
Mar 02, 2018 90.41 90.41 90.14 90.19 2,422,901 -0.34(-0.37%)
Mar 01, 2018 90.26 90.66 90.15 90.52 6,057,966 +0.39(+0.43%)
Feb 28, 2018 90.03 90.15 89.95 90.13 2,858,140 +0.21(+0.24%)
Feb 27, 2018 90.24 90.27 89.75 89.92 3,750,794 -0.28(-0.31%)
Feb 26, 2018 90.30 90.38 90.16 90.20 3,089,658 +0.11(+0.12%)
Feb 23, 2018 89.99 90.17 89.97 90.10 5,083,611 +0.34(+0.38%)
Feb 22, 2018 89.72 89.75 5,001,240 +0.12(+0.14%)
Feb 21, 2018 89.98 89.98 89.51 89.63 2,554,862 -0.26(-0.29%)
Feb 20, 2018 89.81 89.95 89.75 89.89 2,423,842 -0.10(-0.11%)
Feb 16, 2018 89.99 89.99 89.99 0 +0.21(+0.24%)
Feb 15, 2018 89.90 89.75 89.78 3,465,598 +0.03(+0.03%)
Feb 14, 2018 90.30 89.66 89.75 4,695,104 -0.55(-0.61%)
Feb 13, 2018 90.22 90.33 90.16 90.30 3,058,424 +0.15(+0.17%)
Feb 12, 2018 90.18 90.30 90.05 90.15 3,215,054 -0.03(-0.03%)
Feb 09, 2018 90.08 90.70 90.08 90.18 4,961,464 -0.16(-0.18%)
Feb 08, 2018 90.01 90.36 89.88 90.34 6,444,539 +0.08(+0.09%)
Feb 07, 2018 90.64 90.65 90.19 90.26 5,411,247 -0.26(-0.29%)
Feb 06, 2018 90.82 90.90 90.52 90.52 6,101,773 -0.22(-0.24%)
Feb 05, 2018 90.20 91.14 90.06 90.74 5,097,451 +0.56(+0.63%)
Feb 02, 2018 90.24 90.31 90.08 90.18 6,521,926 -0.34(-0.37%)
Feb 01, 2018 90.95 90.95 90.49 90.51 10,154,713 -0.47(-0.52%)
Jan 31, 2018 91.10 91.15 90.74 90.98 3,368,043 +0.03(+0.03%)
Jan 30, 2018 91.09 91.14 90.91 90.96 2,664,667 -0.21(-0.23%)
Jan 29, 2018 91.16 91.20 90.99 91.17 2,643,478 -0.23(-0.25%)
Jan 26, 2018 91.56 91.56 91.30 91.40 3,775,029 -0.27(-0.30%)
Jan 25, 2018 91.37 91.68 91.26 91.67 3,794,437 +0.20(+0.22%)
Jan 24, 2018 91.48 91.55 91.36 91.47 2,222,194 -0.18(-0.19%)
Jan 23, 2018 91.59 91.69 91.51 91.64 2,021,089 +0.26(+0.29%)
Jan 22, 2018 91.48 91.55 91.31 91.38 9,136,988 -0.04(-0.04%)
Jan 19, 2018 91.60 91.60 91.36 91.41 3,317,207 -0.24(-0.26%)
Jan 18, 2018 91.69 91.78 91.58 91.65 3,776,570 -0.29(-0.32%)
Jan 17, 2018 92.00 92.15 91.88 91.94 2,482,131 -0.20(-0.22%)
Jan 16, 2018 92.25 92.27 92.02 92.14 6,730,063 +0.04(+0.05%)
Jan 12, 2018 92.10 92.10 92.10 0 -0.06(-0.07%)
Jan 11, 2018 92.06 92.24 91.99 92.16 2,042,222 +0.06(+0.07%)
Jan 10, 2018 92.14 92.10 2,432,558 -0.03(-0.03%)
Jan 09, 2018 92.41 92.41 92.11 92.13 6,726,311 -0.44(-0.48%)
Jan 08, 2018 92.65 92.67 92.49 92.57 2,782,427 -0.04(-0.05%)
Jan 05, 2018 92.73 92.76 92.53 92.61 2,456,527 -0.11(-0.12%)
Jan 04, 2018 92.57 92.73 92.50 92.73 2,759,045 -0.04(-0.05%)
Jan 03, 2018 92.79 92.84 92.67 92.77 2,425,178 +0.10(+0.10%)
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.