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

3-7 Year Treas Bond Ishares ETF (NQ: IEI )

114.51 +0.02 (+0.02%)
Official Closing Price Updated: 4:15 PM EDT, May 24, 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 125.92 125.92 125.92 745,139 +0.05(+0.04%)
Dec 30, 2020 125.83 125.88 125.82 125.87 745,139 +0.02(+0.02%)
Dec 29, 2020 125.79 125.87 125.78 125.85 462,244 +0.01(+0.01%)
Dec 28, 2020 125.75 125.84 125.72 125.84 438,955 +0.01(+0.01%)
Dec 24, 2020 125.80 125.83 125.79 125.83 242,376 +0.06(+0.05%)
Dec 23, 2020 125.76 125.77 125.69 125.77 1,813,639 -0.07(-0.05%)
Dec 22, 2020 125.80 125.86 125.77 125.84 733,640 +0.08(+0.07%)
Dec 21, 2020 125.79 125.81 125.71 125.75 827,113 +0.01(+0.01%)
Dec 18, 2020 125.77 125.81 125.73 125.75 583,394 -0.01(-0.01%)
Dec 17, 2020 125.87 125.89 125.69 125.75 879,334 -0.04(-0.03%)
Dec 16, 2020 125.69 125.83 125.68 125.80 712,453 -0.02(-0.02%)
Dec 15, 2020 125.81 125.83 125.76 125.81 649,313 -0.05(-0.04%)
Dec 14, 2020 125.75 125.90 125.73 125.86 610,831 +0.00(+0.00%)
Dec 11, 2020 125.84 125.92 125.82 125.86 558,728 +0.13(+0.10%)
Dec 10, 2020 125.63 125.74 125.60 125.73 726,343 +0.14(+0.11%)
Dec 09, 2020 125.57 125.63 125.52 125.59 841,454 -0.08(-0.07%)
Dec 08, 2020 125.71 125.76 125.65 125.67 604,043 +0.03(+0.02%)
Dec 07, 2020 125.59 125.66 125.59 125.64 429,597 +0.17(+0.14%)
Dec 04, 2020 125.47 125.49 125.41 125.47 572,044 -0.15(-0.12%)
Dec 03, 2020 125.55 125.66 125.53 125.62 848,784 +0.14(+0.11%)
Dec 02, 2020 125.46 125.49 125.38 125.48 886,209 -0.03(-0.02%)
Dec 01, 2020 125.61 125.62 125.43 125.51 1,633,543 -0.27(-0.21%)
Nov 30, 2020 125.78 125.82 125.74 125.78 671,438 +0.02(+0.02%)
Nov 27, 2020 125.70 125.77 125.70 125.76 253,803 +0.13(+0.11%)
Nov 25, 2020 125.64 125.71 125.62 125.62 454,414 +0.03(+0.02%)
Nov 24, 2020 125.61 125.63 125.56 125.60 794,061 -0.04(-0.03%)
Nov 23, 2020 125.66 125.66 125.60 125.63 1,226,541 -0.06(-0.05%)
Nov 20, 2020 125.64 125.71 125.64 125.69 466,258 +0.07(+0.05%)
Nov 19, 2020 125.62 125.68 125.59 125.62 592,394 +0.05(+0.04%)
Nov 18, 2020 125.61 125.62 125.50 125.58 910,870 -0.04(-0.03%)
Nov 17, 2020 125.57 125.63 125.57 125.61 853,274 +0.12(+0.10%)
Nov 16, 2020 125.47 125.53 125.46 125.49 830,156 -0.02(-0.02%)
Nov 13, 2020 125.55 125.58 125.48 125.51 701,237 -0.06(-0.05%)
Nov 12, 2020 125.46 125.57 125.44 125.57 1,067,480 +0.27(+0.22%)
Nov 11, 2020 125.20 125.30 125.18 125.29 1,032,739 +0.06(+0.05%)
Nov 10, 2020 125.20 125.32 125.18 125.24 759,394 -0.14(-0.11%)
Nov 09, 2020 125.38 125.40 125.18 125.38 1,866,539 -0.38(-0.30%)
Nov 06, 2020 125.75 125.77 125.66 125.76 1,017,011 -0.15(-0.12%)
Nov 05, 2020 125.94 125.96 125.83 125.91 1,352,098 -0.03(-0.02%)
Nov 04, 2020 125.88 125.99 125.87 125.94 1,169,784 +0.39(+0.31%)
Nov 03, 2020 125.55 125.57 125.48 125.55 1,007,550 -0.07(-0.05%)
Nov 02, 2020 125.70 125.73 125.61 125.61 1,359,016 +0.02(+0.02%)
Oct 30, 2020 125.68 125.70 125.58 125.59 1,644,722 -0.10(-0.08%)
Oct 29, 2020 125.86 125.87 125.65 125.70 1,557,883 -0.16(-0.13%)
Oct 28, 2020 125.94 125.96 125.84 125.86 1,023,221 +0.00(+0.00%)
Oct 27, 2020 125.81 125.88 125.81 125.86 1,100,183 +0.11(+0.09%)
Oct 26, 2020 125.72 125.80 125.71 125.75 694,629 +0.11(+0.09%)
Oct 23, 2020 125.58 125.71 125.58 125.63 1,697,211 +0.05(+0.04%)
Oct 22, 2020 125.70 125.72 125.58 125.58 1,204,964 -0.15(-0.12%)
Oct 21, 2020 125.72 125.78 125.69 125.74 958,279 -0.06(-0.04%)
Oct 20, 2020 125.83 125.88 125.78 125.79 947,120 -0.08(-0.07%)
Oct 19, 2020 125.84 125.91 125.80 125.88 464,642 -0.08(-0.06%)
Oct 16, 2020 125.97 126.04 125.93 125.95 766,486 -0.02(-0.02%)
Oct 15, 2020 126.07 126.09 125.95 125.97 416,378 -0.05(-0.04%)
Oct 14, 2020 126.03 126.09 126.01 126.02 677,212 +0.01(+0.01%)
Oct 13, 2020 125.95 126.04 125.95 126.01 496,915 +0.13(+0.11%)
Oct 12, 2020 125.84 125.88 125.81 125.88 551,303 +0.05(+0.04%)
Oct 09, 2020 125.86 125.92 125.77 125.83 666,587 -0.05(-0.04%)
Oct 08, 2020 125.83 125.90 125.80 125.88 824,293 +0.08(+0.07%)
Oct 07, 2020 125.81 125.86 125.74 125.79 1,158,422 -0.12(-0.10%)
Oct 06, 2020 125.86 126.00 125.82 125.92 716,756 +0.09(+0.07%)
Oct 05, 2020 126.03 126.03 125.81 125.82 1,415,567 -0.30(-0.24%)
Oct 02, 2020 126.25 126.25 126.09 126.12 988,188 -0.05(-0.04%)
Oct 01, 2020 126.08 126.23 126.02 126.17 2,950,316 +0.02(+0.02%)
Sep 30, 2020 126.26 126.26 126.12 126.15 1,050,345 -0.13(-0.11%)
Sep 29, 2020 126.28 126.31 126.25 126.28 542,654 +0.06(+0.05%)
Sep 28, 2020 126.22 126.25 126.21 126.22 970,613 -0.01(-0.01%)
Sep 25, 2020 126.23 126.29 126.21 126.23 1,038,348 +0.06(+0.04%)
Sep 24, 2020 126.17 126.20 126.16 126.18 1,278,484 +0.02(+0.02%)
Sep 23, 2020 126.16 126.19 126.10 126.16 957,041 -0.01(-0.01%)
Sep 22, 2020 126.16 126.23 126.16 126.17 943,156 +0.02(+0.02%)
Sep 21, 2020 126.22 126.26 126.15 126.15 1,106,620 +0.08(+0.06%)
Sep 18, 2020 126.15 126.17 126.07 126.07 502,071 -0.05(-0.04%)
Sep 17, 2020 126.24 126.24 126.12 126.12 377,332 +0.01(+0.01%)
Sep 16, 2020 126.20 126.20 126.06 126.11 468,814 -0.03(-0.02%)
Sep 15, 2020 126.15 126.17 126.12 126.14 695,055 -0.02(-0.02%)
Sep 14, 2020 126.22 126.26 126.16 126.16 543,934 -0.08(-0.06%)
Sep 11, 2020 126.16 126.24 126.16 126.23 631,481 +0.11(+0.09%)
Sep 10, 2020 126.02 126.17 126.01 126.12 633,205 +0.04(+0.03%)
Sep 09, 2020 126.09 126.13 126.03 126.08 698,551 +0.00(+0.00%)
Sep 08, 2020 126.05 126.17 126.05 126.08 489,982 +0.13(+0.10%)
Sep 04, 2020 126.14 126.16 125.92 125.95 682,525 -0.28(-0.22%)
Sep 03, 2020 126.25 126.36 126.23 126.23 1,129,943 +0.05(+0.04%)
Sep 02, 2020 126.13 126.23 126.13 126.19 1,120,851 +0.03(+0.02%)
Sep 01, 2020 126.06 126.19 126.00 126.16 1,181,773 +0.11(+0.09%)
Aug 31, 2020 126.02 126.13 126.00 126.05 941,194 +0.03(+0.02%)
Aug 28, 2020 125.99 126.07 125.96 126.02 624,561 +0.17(+0.13%)
Aug 27, 2020 126.10 126.10 125.81 125.85 885,702 -0.09(-0.07%)
Aug 26, 2020 125.92 125.98 125.84 125.94 611,910 +0.00(+0.00%)
Aug 25, 2020 125.87 125.99 125.81 125.94 645,824 -0.09(-0.07%)
Aug 24, 2020 126.09 126.15 126.03 126.04 463,323 -0.07(-0.05%)
Aug 21, 2020 126.15 126.15 126.05 126.10 390,443 +0.02(+0.02%)
Aug 20, 2020 126.12 126.14 126.08 126.08 480,940 +0.10(+0.08%)
Aug 19, 2020 126.06 126.09 125.98 125.98 1,287,978 -0.08(-0.06%)
Aug 18, 2020 126.01 126.08 125.98 126.06 599,642 +0.08(+0.06%)
Aug 17, 2020 125.99 126.06 125.96 125.98 3,043,737 +0.08(+0.06%)
Aug 14, 2020 125.89 125.95 125.87 125.91 544,014 +0.09(+0.07%)
Aug 13, 2020 125.92 125.95 125.77 125.82 502,319 -0.10(-0.08%)
Aug 12, 2020 125.94 125.99 125.86 125.92 756,466 -0.15(-0.12%)
Aug 11, 2020 126.05 126.08 125.93 126.08 1,159,000 -0.19(-0.15%)
Aug 10, 2020 126.41 126.41 126.25 126.27 466,196 -0.03(-0.02%)
Aug 07, 2020 126.44 126.46 126.28 126.29 532,250 -0.09(-0.07%)
Aug 06, 2020 126.44 126.54 126.39 126.39 550,949 +0.02(+0.01%)
Aug 05, 2020 126.42 126.44 126.34 126.37 630,666 -0.16(-0.13%)
Aug 04, 2020 126.44 126.54 126.42 126.53 723,073 +0.15(+0.12%)
Aug 03, 2020 126.33 126.40 126.28 126.38 2,897,327 -0.01(-0.01%)
Jul 31, 2020 126.32 126.42 126.27 126.39 830,246 +0.06(+0.04%)
Jul 30, 2020 126.32 126.34 126.27 126.34 440,839 +0.11(+0.09%)
Jul 29, 2020 126.16 126.24 126.12 126.22 397,022 +0.09(+0.07%)
Jul 28, 2020 126.09 126.15 126.05 126.13 369,983 +0.14(+0.11%)
Jul 27, 2020 126.10 126.13 125.98 125.99 645,862 -0.09(-0.07%)
Jul 24, 2020 126.06 126.12 126.05 126.08 656,177 +0.02(+0.02%)
Jul 23, 2020 126.10 126.12 126.03 126.06 623,867 +0.00(+0.00%)
Jul 22, 2020 126.11 126.13 126.04 126.06 587,004 -0.01(-0.01%)
Jul 21, 2020 126.01 126.08 126.00 126.07 902,852 +0.09(+0.07%)
Jul 20, 2020 126.04 126.06 125.96 125.99 303,788 +0.00(+0.00%)
Jul 17, 2020 126.04 126.04 125.95 125.99 1,040,486 -0.02(-0.02%)
Jul 16, 2020 126.02 126.08 126.00 126.01 393,622 +0.07(+0.05%)
Jul 15, 2020 125.87 126.02 125.87 125.94 879,521 +0.01(+0.01%)
Jul 14, 2020 126.02 126.05 125.93 125.93 425,925 -0.03(-0.02%)
Jul 13, 2020 125.82 125.97 125.82 125.96 526,871 +0.06(+0.04%)
Jul 10, 2020 126.05 126.07 125.88 125.90 606,216 -0.10(-0.08%)
Jul 09, 2020 125.89 126.06 125.88 126.01 490,925 +0.12(+0.10%)
Jul 08, 2020 125.87 125.95 125.83 125.88 598,088 -0.06(-0.05%)
Jul 07, 2020 125.83 125.97 125.82 125.94 932,680 +0.13(+0.10%)
Jul 06, 2020 125.80 125.83 125.74 125.81 729,857 -0.09(-0.07%)
Jul 02, 2020 125.75 125.93 125.72 125.90 479,881 +0.11(+0.09%)
Jul 01, 2020 125.81 125.84 125.73 125.79 1,107,351 -0.12(-0.09%)
Jun 30, 2020 126.01 126.05 125.86 125.91 1,764,472 -0.05(-0.04%)
Jun 29, 2020 125.88 125.97 125.88 125.95 1,558,480 +0.08(+0.07%)
Jun 26, 2020 125.78 125.91 125.77 125.87 837,534 +0.16(+0.13%)
Jun 25, 2020 125.77 125.77 125.68 125.71 1,001,966 +0.02(+0.02%)
Jun 24, 2020 125.56 125.72 125.56 125.69 921,254 +0.07(+0.05%)
Jun 23, 2020 125.59 125.64 125.56 125.62 475,057 +0.05(+0.04%)
Jun 22, 2020 125.68 125.72 125.57 125.58 609,213 -0.06(-0.05%)
Jun 19, 2020 125.52 125.70 125.52 125.64 973,213 +0.04(+0.03%)
Jun 18, 2020 125.64 125.66 125.58 125.60 972,452 +0.06(+0.04%)
Jun 17, 2020 125.54 125.60 125.47 125.54 476,504 +0.04(+0.03%)
Jun 16, 2020 125.41 125.61 125.38 125.50 2,693,603 -0.06(-0.04%)
Jun 15, 2020 125.69 125.73 125.56 125.56 1,053,075 -0.05(-0.04%)
Jun 12, 2020 125.59 125.70 125.56 125.61 928,411 -0.06(-0.05%)
Jun 11, 2020 125.75 125.78 125.64 125.67 879,275 +0.04(+0.03%)
Jun 10, 2020 125.32 125.64 125.30 125.64 968,080 +0.46(+0.37%)
Jun 09, 2020 125.12 125.20 125.09 125.17 3,509,347 +0.25(+0.20%)
Jun 08, 2020 124.84 125.01 124.84 124.92 1,386,074 +0.07(+0.05%)
Jun 05, 2020 124.80 124.91 124.70 124.85 1,087,340 -0.30(-0.24%)
Jun 04, 2020 125.25 125.27 125.09 125.15 1,028,077 -0.19(-0.15%)
Jun 03, 2020 125.49 125.49 125.27 125.34 2,237,255 -0.30(-0.24%)
Jun 02, 2020 125.70 125.75 125.61 125.64 947,059 -0.08(-0.07%)
Jun 01, 2020 125.70 125.76 125.62 125.73 1,836,936 -0.03(-0.03%)
May 29, 2020 125.65 125.78 125.60 125.76 2,983,357 +0.20(+0.16%)
May 28, 2020 125.50 125.59 125.47 125.56 891,258 -0.01(-0.01%)
May 27, 2020 125.51 125.70 125.51 125.57 957,308 +0.01(+0.01%)
May 26, 2020 125.48 125.58 125.47 125.56 616,743 -0.05(-0.04%)
May 22, 2020 125.62 125.67 125.61 125.61 822,375 +0.04(+0.03%)
May 21, 2020 125.56 125.65 125.53 125.57 844,223 +0.01(+0.01%)
May 20, 2020 125.49 125.66 125.44 125.56 1,038,977 +0.01(+0.01%)
May 19, 2020 125.38 125.58 125.38 125.56 1,099,472 +0.17(+0.13%)
May 18, 2020 125.59 125.61 125.31 125.39 1,017,072 -0.31(-0.25%)
May 15, 2020 125.81 125.84 125.66 125.70 836,934 -0.01(-0.01%)
May 14, 2020 125.70 125.82 125.69 125.71 1,544,544 +0.08(+0.06%)
May 13, 2020 125.62 125.72 125.57 125.63 1,311,349 +0.08(+0.07%)
May 12, 2020 125.34 125.57 125.31 125.55 1,977,383 +0.15(+0.12%)
May 11, 2020 125.55 125.58 125.35 125.39 1,147,800 -0.17(-0.14%)
May 08, 2020 125.62 125.84 125.51 125.56 734,814 -0.13(-0.11%)
May 07, 2020 125.34 125.74 125.34 125.70 1,378,846 +0.41(+0.33%)
May 06, 2020 125.16 125.33 125.12 125.28 933,710 -0.08(-0.07%)
May 05, 2020 125.33 125.41 125.28 125.37 594,819 -0.03(-0.02%)
May 04, 2020 125.37 125.45 125.32 125.39 726,314 +0.03(+0.02%)
May 01, 2020 125.43 125.47 125.31 125.37 1,428,611 +0.01(+0.00%)
Apr 30, 2020 125.46 125.58 125.35 125.36 1,850,158 -0.05(-0.04%)
Apr 29, 2020 125.44 125.51 125.29 125.41 703,188 +0.06(+0.04%)
Apr 28, 2020 125.28 125.39 125.27 125.35 814,890 +0.23(+0.18%)
Apr 27, 2020 125.27 125.27 121.39 125.13 839,920 -0.25(-0.20%)
Apr 24, 2020 125.30 125.41 125.28 125.38 762,947 +0.03(+0.02%)
Apr 23, 2020 125.30 125.40 125.27 125.35 983,929 +0.00(+0.00%)
Apr 22, 2020 125.42 125.47 125.26 125.35 867,304 -0.18(-0.14%)
Apr 21, 2020 125.62 125.68 125.49 125.53 2,187,018 +0.09(+0.07%)
Apr 20, 2020 125.42 125.46 125.33 125.44 1,172,765 +0.10(+0.08%)
Apr 17, 2020 125.46 125.62 125.33 125.33 1,282,960 -0.13(-0.11%)
Apr 16, 2020 125.56 125.62 125.45 125.47 1,126,415 +0.00(+0.00%)
Apr 15, 2020 125.33 125.56 125.30 125.47 1,175,687 +0.42(+0.34%)
Apr 14, 2020 124.99 125.13 124.99 125.04 1,048,185 +0.16(+0.13%)
Apr 13, 2020 125.01 125.04 124.88 124.88 1,414,575 -0.13(-0.10%)
Apr 09, 2020 124.81 125.12 124.76 125.01 1,750,642 +0.26(+0.21%)
Apr 08, 2020 124.68 124.89 124.67 124.75 2,919,884 +0.02(+0.02%)
Apr 07, 2020 124.60 124.74 124.47 124.73 2,313,383 -0.21(-0.17%)
Apr 06, 2020 125.09 125.10 124.85 124.94 2,475,789 -0.30(-0.24%)
Apr 03, 2020 125.26 125.47 125.21 125.24 1,988,365 +0.02(+0.02%)
Apr 02, 2020 125.42 125.51 125.19 125.22 2,445,300 -0.08(-0.07%)
Apr 01, 2020 125.46 125.48 125.28 125.31 4,051,237 +0.10(+0.08%)
Mar 31, 2020 125.14 125.36 125.11 125.21 2,598,174 +0.24(+0.20%)
Mar 30, 2020 125.12 125.37 124.95 124.97 2,509,532 +0.02(+0.01%)
Mar 27, 2020 124.77 125.03 124.66 124.95 1,617,317 +0.47(+0.38%)
Mar 26, 2020 124.38 124.72 124.31 124.48 1,869,568 +0.24(+0.20%)
Mar 25, 2020 124.17 124.41 124.05 124.23 2,135,090 +0.04(+0.03%)
Mar 24, 2020 124.32 124.60 124.02 124.19 5,040,003 -0.59(-0.47%)
Mar 23, 2020 124.30 124.96 124.30 124.79 3,297,800 +0.88(+0.71%)
Mar 20, 2020 123.21 123.93 123.12 123.90 3,201,409 +1.47(+1.20%)
Mar 19, 2020 122.89 123.45 122.44 122.44 4,441,688 +0.26(+0.22%)
Mar 18, 2020 122.87 123.24 122.01 122.18 5,631,725 -0.80(-0.65%)
Mar 17, 2020 124.01 124.33 122.97 122.97 3,572,601 -1.36(-1.09%)
Mar 16, 2020 123.38 124.83 123.38 124.34 8,551,026 +1.28(+1.04%)
Mar 13, 2020 123.10 123.56 122.88 123.06 4,128,754 -0.58(-0.47%)
Mar 12, 2020 124.03 124.89 123.34 123.64 3,166,584 +0.14(+0.11%)
Mar 11, 2020 124.03 124.15 123.40 123.50 4,830,174 -0.29(-0.24%)
Mar 10, 2020 124.13 124.50 123.54 123.79 2,701,035 -0.68(-0.54%)
Mar 09, 2020 124.41 125.44 124.41 124.47 4,423,257 +0.57(+0.46%)
Mar 06, 2020 124.28 124.50 123.75 123.89 3,696,817 +0.46(+0.37%)
Mar 05, 2020 123.46 123.59 123.39 123.44 1,858,637 +0.51(+0.41%)
Mar 04, 2020 123.13 123.38 122.92 122.93 2,679,510 -0.08(-0.07%)
Mar 03, 2020 122.16 123.54 122.14 123.01 4,267,056 +1.01(+0.83%)
Mar 02, 2020 122.45 122.70 121.98 122.00 6,695,166 -0.17(-0.14%)
Feb 28, 2020 121.90 122.29 121.80 122.17 6,560,267 +0.94(+0.77%)
Feb 27, 2020 121.35 121.47 120.97 121.23 3,149,767 +0.39(+0.33%)
Feb 26, 2020 120.72 121.07 120.65 120.83 1,375,419 +0.02(+0.02%)
Feb 25, 2020 120.61 121.01 120.59 120.82 3,659,485 +0.22(+0.18%)
Feb 24, 2020 120.61 120.68 120.51 120.60 684,958 +0.57(+0.48%)
Feb 21, 2020 119.90 120.19 119.89 120.03 1,092,222 +0.26(+0.22%)
Feb 20, 2020 119.64 119.83 119.62 119.77 474,066 +0.21(+0.17%)
Feb 19, 2020 119.51 119.60 119.47 119.56 649,497 -0.05(-0.04%)
Feb 18, 2020 119.59 119.69 119.53 119.61 608,713 +0.15(+0.13%)
Feb 14, 2020 119.49 119.55 119.44 119.46 554,429 +0.09(+0.08%)
Feb 13, 2020 119.35 119.45 119.33 119.36 378,058 +0.06(+0.05%)
Feb 12, 2020 119.33 119.35 119.25 119.31 403,437 -0.16(-0.13%)
Feb 11, 2020 119.50 119.55 119.42 119.47 527,972 -0.17(-0.14%)
Feb 10, 2020 119.63 119.70 119.55 119.63 502,542 +0.18(+0.15%)
Feb 07, 2020 119.41 119.53 119.35 119.46 1,018,639 +0.28(+0.24%)
Feb 06, 2020 119.12 119.21 119.08 119.17 408,691 +0.01(+0.01%)
Feb 05, 2020 119.15 119.26 119.14 119.17 857,858 -0.25(-0.21%)
Feb 04, 2020 119.47 119.47 119.29 119.42 785,522 -0.36(-0.30%)
Feb 03, 2020 119.69 119.83 119.54 119.78 1,963,377 -0.12(-0.10%)
Jan 31, 2020 119.67 119.95 119.66 119.90 1,197,735 +0.36(+0.31%)
Jan 30, 2020 119.56 119.74 119.46 119.53 1,919,062 +0.10(+0.09%)
Jan 29, 2020 119.22 119.47 119.22 119.43 1,030,899 +0.29(+0.24%)
Jan 28, 2020 119.28 119.29 119.08 119.14 632,698 -0.16(-0.13%)
Jan 27, 2020 119.35 119.35 119.23 119.30 983,393 +0.41(+0.35%)
Jan 24, 2020 118.74 119.00 118.72 118.89 932,319 +0.21(+0.17%)
Jan 23, 2020 118.68 118.80 118.62 118.68 615,651 +0.15(+0.13%)
Jan 22, 2020 118.49 118.54 118.47 118.53 1,035,801 +0.02(+0.02%)
Jan 21, 2020 118.38 118.52 118.38 118.51 467,537 +0.27(+0.23%)
Jan 17, 2020 118.14 118.26 118.14 118.24 521,752 -0.02(-0.02%)
Jan 16, 2020 118.28 118.31 118.19 118.26 489,284 -0.08(-0.07%)
Jan 15, 2020 118.35 118.37 118.26 118.34 581,334 +0.13(+0.11%)
Jan 14, 2020 118.13 118.25 118.12 118.21 9,601,331 +0.12(+0.10%)
Jan 13, 2020 118.10 118.10 118.03 118.09 542,091 -0.07(-0.06%)
Jan 10, 2020 118.09 118.20 118.08 118.16 802,442 +0.11(+0.09%)
Jan 09, 2020 117.86 118.08 117.84 118.05 457,064 +0.00(+0.00%)
Jan 08, 2020 118.23 118.31 117.94 118.05 998,951 -0.16(-0.13%)
Jan 07, 2020 118.26 118.31 118.19 118.20 438,000 -0.05(-0.04%)
Jan 06, 2020 118.42 118.42 118.19 118.25 388,245 -0.06(-0.05%)
Jan 03, 2020 118.16 118.38 118.11 118.32 719,132 +0.37(+0.32%)
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.