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 )

119.87 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 20, 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 (%)
May 31, 2022 114.31 114.32 114.07 114.17 5,403,313 -0.57(-0.50%)
May 27, 2022 114.84 114.85 114.61 114.74 2,639,790 +0.02(+0.02%)
May 26, 2022 114.85 114.90 114.52 114.72 2,639,029 -0.01(-0.01%)
May 25, 2022 114.80 114.81 114.55 114.73 2,457,533 +0.22(+0.19%)
May 24, 2022 114.18 114.70 114.18 114.51 3,480,570 +0.64(+0.56%)
May 23, 2022 114.12 114.22 113.84 113.88 1,427,913 -0.35(-0.31%)
May 20, 2022 113.94 114.35 113.94 114.23 1,462,726 +0.23(+0.20%)
May 19, 2022 114.31 114.32 113.97 114.00 2,360,530 +0.30(+0.27%)
May 18, 2022 113.31 113.83 113.31 113.70 1,044,670 +0.33(+0.29%)
May 17, 2022 113.48 113.70 113.35 113.37 1,394,682 -0.66(-0.58%)
May 16, 2022 113.95 114.18 113.91 114.03 2,645,772 +0.29(+0.26%)
May 13, 2022 113.80 113.86 113.62 113.74 1,931,938 -0.27(-0.23%)
May 12, 2022 113.93 114.26 113.85 114.00 1,491,178 +0.31(+0.28%)
May 11, 2022 113.28 113.79 113.17 113.69 2,554,410 +0.20(+0.18%)
May 10, 2022 113.61 113.71 113.45 113.49 2,713,535 +0.11(+0.10%)
May 09, 2022 112.99 113.44 112.96 113.38 1,826,011 +0.63(+0.56%)
May 06, 2022 112.79 113.14 112.71 112.75 1,669,795 -0.26(-0.23%)
May 05, 2022 113.16 113.25 112.77 113.00 1,882,253 -0.60(-0.53%)
May 04, 2022 112.87 113.64 112.72 113.60 3,651,656 +0.62(+0.55%)
May 03, 2022 113.26 113.33 112.96 112.99 1,798,670 +0.05(+0.04%)
May 02, 2022 113.14 113.16 112.90 112.94 2,127,177 -0.41(-0.36%)
Apr 29, 2022 113.25 113.58 113.21 113.35 2,194,184 -0.43(-0.37%)
Apr 28, 2022 113.70 113.82 113.51 113.78 1,952,410 -0.17(-0.15%)
Apr 27, 2022 114.26 114.33 113.88 113.95 5,114,075 -0.28(-0.24%)
Apr 26, 2022 114.20 114.30 114.02 114.22 1,897,052 +0.52(+0.46%)
Apr 25, 2022 113.87 114.18 113.69 113.70 1,706,090 +0.44(+0.39%)
Apr 22, 2022 112.91 113.39 112.89 113.27 1,458,380 +0.05(+0.04%)
Apr 21, 2022 113.41 113.42 112.94 113.22 2,237,228 -0.47(-0.41%)
Apr 20, 2022 113.54 113.78 113.47 113.68 2,055,126 +0.35(+0.31%)
Apr 19, 2022 113.64 113.73 113.31 113.33 1,231,763 -0.60(-0.52%)
Apr 18, 2022 114.14 114.15 113.92 113.93 1,090,854 -0.10(-0.09%)
Apr 14, 2022 114.51 114.54 113.98 114.03 1,278,502 -0.63(-0.55%)
Apr 13, 2022 114.76 115.08 114.58 114.66 1,516,464 +0.17(+0.15%)
Apr 12, 2022 114.39 114.71 114.31 114.49 1,512,252 +0.57(+0.50%)
Apr 11, 2022 113.87 113.98 113.86 113.92 1,348,918 -0.14(-0.12%)
Apr 08, 2022 113.97 114.23 113.96 114.06 1,264,618 -0.36(-0.31%)
Apr 07, 2022 114.39 114.60 114.29 114.42 1,574,032 +0.09(+0.08%)
Apr 06, 2022 114.08 114.60 114.07 114.33 2,134,230 +0.00(+0.00%)
Apr 05, 2022 114.95 114.95 114.30 114.33 1,775,529 -0.80(-0.69%)
Apr 04, 2022 115.17 115.17 114.96 115.12 1,469,423 +0.09(+0.07%)
Apr 01, 2022 114.97 115.28 114.92 115.04 2,286,783 -0.59(-0.51%)
Mar 31, 2022 115.75 115.87 115.58 115.63 6,598,611 +0.00(+0.00%)
Mar 30, 2022 115.26 115.69 115.22 115.63 2,513,019 +0.26(+0.22%)
Mar 29, 2022 115.22 115.45 115.06 115.37 2,267,550 +0.28(+0.25%)
Mar 28, 2022 115.07 115.31 115.00 115.09 2,026,337 +0.06(+0.05%)
Mar 25, 2022 115.51 115.53 114.93 115.03 1,944,978 -0.88(-0.76%)
Mar 24, 2022 115.89 116.05 115.86 115.91 2,406,447 -0.31(-0.27%)
Mar 23, 2022 116.01 116.25 115.87 116.23 3,589,970 +0.43(+0.37%)
Mar 22, 2022 115.91 115.96 115.78 115.80 2,258,382 -0.35(-0.30%)
Mar 21, 2022 116.70 116.78 116.14 116.15 1,445,400 -0.98(-0.84%)
Mar 18, 2022 117.06 117.24 117.05 117.14 2,316,517 +0.07(+0.06%)
Mar 17, 2022 117.16 117.30 116.96 117.07 1,446,832 -0.10(-0.08%)
Mar 16, 2022 117.28 117.33 116.68 117.17 2,860,499 -0.21(-0.18%)
Mar 15, 2022 117.80 117.84 117.33 117.37 2,108,347 -0.03(-0.02%)
Mar 14, 2022 117.74 117.77 117.40 117.40 2,226,078 -0.86(-0.73%)
Mar 11, 2022 118.27 118.32 118.14 118.26 1,377,815 -0.10(-0.09%)
Mar 10, 2022 118.43 118.21 118.37 1,461,512 -0.31(-0.26%)
Mar 09, 2022 118.77 118.81 118.59 118.68 1,576,843 -0.37(-0.31%)
Mar 08, 2022 119.19 119.33 118.97 119.05 2,047,536 -0.48(-0.40%)
Mar 07, 2022 119.62 119.87 119.53 119.53 1,687,402 -0.41(-0.34%)
Mar 04, 2022 119.90 120.17 119.87 119.94 1,802,200 +0.57(+0.48%)
Mar 03, 2022 119.26 119.47 119.13 119.37 1,465,880 +0.22(+0.18%)
Mar 02, 2022 119.75 119.79 119.13 119.15 4,001,814 -1.09(-0.91%)
Mar 01, 2022 119.94 120.55 119.91 120.24 5,778,045 +0.80(+0.67%)
Feb 28, 2022 119.24 119.53 119.20 119.45 1,712,933 +0.76(+0.64%)
Feb 25, 2022 118.57 118.70 118.42 118.69 1,071,824 -0.03(-0.02%)
Feb 24, 2022 119.10 119.13 118.66 118.72 2,573,520 +0.23(+0.19%)
Feb 23, 2022 118.55 118.64 118.42 118.49 1,999,929 -0.29(-0.25%)
Feb 22, 2022 118.72 118.84 118.64 118.79 1,198,682 -0.10(-0.09%)
Feb 18, 2022 118.89 0 +0.15(+0.13%)
Feb 17, 2022 118.54 118.74 118.53 118.74 1,513,653 +0.32(+0.27%)
Feb 16, 2022 118.35 118.47 118.23 118.42 993,510 +0.24(+0.20%)
Feb 15, 2022 118.16 118.31 118.11 118.18 780,577 -0.09(-0.08%)
Feb 14, 2022 118.34 118.55 118.15 118.28 1,814,976 -0.51(-0.43%)
Feb 11, 2022 118.41 118.86 118.06 118.79 3,021,229 +0.79(+0.67%)
Feb 10, 2022 118.53 118.58 117.96 118.00 2,669,285 -0.92(-0.77%)
Feb 09, 2022 119.07 119.17 118.92 118.92 1,020,110 +0.00(+0.00%)
Feb 08, 2022 119.01 119.04 118.92 118.92 1,138,636 -0.27(-0.22%)
Feb 07, 2022 119.19 119.25 119.09 119.18 528,213 +0.06(+0.05%)
Feb 04, 2022 119.31 119.31 119.08 119.13 1,105,755 -0.65(-0.55%)
Feb 03, 2022 119.81 119.69 119.78 1,420,542 -0.28(-0.24%)
Feb 02, 2022 120.02 120.20 120.02 120.06 3,169,360 +0.14(+0.12%)
Feb 01, 2022 120.05 120.07 119.79 119.92 2,410,597 -0.09(-0.07%)
Jan 31, 2022 119.87 120.01 2,607,606 +0.04(+0.03%)
Jan 28, 2022 119.70 120.03 119.70 119.97 1,390,344 +0.22(+0.18%)
Jan 27, 2022 119.68 119.90 119.68 119.75 1,890,556 +0.07(+0.06%)
Jan 26, 2022 120.27 120.33 119.66 119.69 1,805,911 -0.57(-0.47%)
Jan 25, 2022 120.38 120.50 120.20 120.25 1,311,218 -0.08(-0.07%)
Jan 24, 2022 120.52 120.62 120.33 120.34 1,516,947 +0.04(+0.03%)
Jan 21, 2022 120.37 120.44 120.20 120.30 1,082,482 +0.33(+0.28%)
Jan 20, 2022 119.96 119.98 119.89 119.97 1,283,109 +0.09(+0.08%)
Jan 19, 2022 119.84 120.00 119.82 119.87 2,213,758 +0.17(+0.14%)
Jan 18, 2022 119.91 119.96 119.69 119.70 971,312 -0.57(-0.47%)
Jan 14, 2022 120.27 0 -0.45(-0.38%)
Jan 13, 2022 120.56 120.75 120.50 120.73 596,245 +0.19(+0.16%)
Jan 12, 2022 120.61 120.65 120.49 120.54 735,555 +0.06(+0.05%)
Jan 11, 2022 120.22 120.50 120.20 120.48 973,333 +0.10(+0.09%)
Jan 10, 2022 120.28 120.44 120.23 120.38 1,583,598 -0.11(-0.09%)
Jan 07, 2022 120.55 120.60 120.35 120.49 1,343,029 -0.17(-0.14%)
Jan 06, 2022 120.72 120.76 120.59 120.66 1,178,002 -0.25(-0.20%)
Jan 05, 2022 121.22 121.22 120.84 120.91 2,229,989 -0.37(-0.30%)
Jan 04, 2022 121.15 121.28 121.12 121.28 858,491 +0.04(+0.03%)
Jan 03, 2022 121.37 121.38 121.22 121.24 1,871,394 -0.51(-0.42%)
Dec 31, 2021 121.87 121.91 121.73 121.75 2,036,385 -0.05(-0.04%)
Dec 30, 2021 121.73 121.81 121.62 121.80 5,401,578 +0.17(+0.14%)
Dec 29, 2021 121.72 121.76 121.56 121.63 1,722,761 -0.21(-0.17%)
Dec 28, 2021 121.89 121.90 121.81 121.84 615,199 +0.04(+0.03%)
Dec 27, 2021 121.80 121.86 121.78 121.81 671,011 -0.05(-0.04%)
Dec 23, 2021 121.90 121.90 121.81 121.85 866,825 -0.10(-0.09%)
Dec 22, 2021 121.99 121.99 121.81 121.96 924,763 +0.02(+0.02%)
Dec 21, 2021 122.00 122.04 121.83 121.94 1,077,689 -0.29(-0.24%)
Dec 20, 2021 122.35 122.49 122.22 122.23 1,410,261 +0.05(+0.04%)
Dec 17, 2021 122.27 122.38 122.11 122.18 1,985,569 +0.05(+0.04%)
Dec 16, 2021 122.01 122.22 122.00 122.14 1,806,964 +0.33(+0.27%)
Dec 15, 2021 121.69 121.85 121.52 121.80 1,443,725 -0.02(-0.02%)
Dec 14, 2021 121.82 121.91 121.75 121.82 655,142 -0.16(-0.13%)
Dec 13, 2021 121.82 122.07 121.81 121.98 1,221,313 +0.24(+0.20%)
Dec 10, 2021 121.75 121.93 121.69 121.74 2,828,818 +0.06(+0.05%)
Dec 09, 2021 121.70 121.84 121.58 121.68 1,413,947 +0.09(+0.07%)
Dec 08, 2021 121.61 121.70 121.48 121.59 3,650,324 -0.11(-0.09%)
Dec 07, 2021 121.77 121.86 121.67 121.71 719,694 -0.31(-0.26%)
Dec 06, 2021 122.22 122.26 121.94 122.02 1,414,544 -0.32(-0.26%)
Dec 03, 2021 121.89 122.49 121.79 122.34 6,478,948 +0.33(+0.27%)
Dec 02, 2021 122.18 122.21 121.87 122.01 1,158,972 -0.33(-0.27%)
Dec 01, 2021 121.93 122.34 121.86 122.34 1,645,482 +0.11(+0.09%)
Nov 30, 2021 122.48 122.67 122.39 122.23 2,822,595 +0.16(+0.13%)
Nov 29, 2021 121.84 122.13 121.83 122.07 1,549,141 -0.01(-0.01%)
Nov 26, 2021 121.98 122.20 121.92 122.08 1,362,529 +0.89(+0.73%)
Nov 24, 2021 121.09 121.22 121.01 121.19 890,750 +0.05(+0.04%)
Nov 23, 2021 121.18 121.27 121.12 121.14 909,552 -0.13(-0.11%)
Nov 22, 2021 121.46 121.54 121.23 121.28 1,124,145 -0.55(-0.45%)
Nov 19, 2021 122.04 122.15 121.79 121.83 1,336,870 +0.01(+0.01%)
Nov 18, 2021 121.62 121.81 121.62 121.81 977,717 +0.07(+0.05%)
Nov 17, 2021 121.52 121.75 121.52 121.75 991,721 +0.22(+0.18%)
Nov 16, 2021 121.50 121.64 121.48 121.53 637,678 -0.03(-0.02%)
Nov 15, 2021 121.72 121.74 121.53 121.56 728,749 -0.18(-0.15%)
Nov 12, 2021 121.78 121.87 121.66 121.74 892,021 +0.23(+0.19%)
Nov 11, 2021 121.71 121.73 121.50 121.51 576,605 -0.27(-0.22%)
Nov 10, 2021 122.21 121.79 2,479,300 -0.77(-0.62%)
Nov 09, 2021 122.54 122.66 122.51 122.55 1,045,946 +0.26(+0.22%)
Nov 08, 2021 122.55 122.56 122.27 122.29 1,093,625 -0.39(-0.32%)
Nov 05, 2021 122.46 122.75 122.38 122.67 1,720,355 +0.28(+0.23%)
Nov 04, 2021 122.15 122.44 122.15 122.39 1,020,021 +0.37(+0.30%)
Nov 03, 2021 122.12 122.14 121.73 122.02 2,421,072 -0.12(-0.10%)
Nov 02, 2021 122.05 122.25 122.02 122.15 908,310 +0.25(+0.20%)
Nov 01, 2021 121.71 121.95 121.68 121.90 1,870,283 +0.02(+0.01%)
Oct 29, 2021 121.69 122.02 121.59 121.88 1,242,905 -0.02(-0.02%)
Oct 28, 2021 121.95 121.81 121.90 1,306,373 -0.20(-0.16%)
Oct 27, 2021 122.03 122.18 121.72 122.10 1,476,037 +0.21(+0.17%)
Oct 26, 2021 121.84 121.89 732,015 -0.04(-0.03%)
Oct 25, 2021 121.83 121.97 121.82 121.93 571,294 +0.16(+0.13%)
Oct 22, 2021 121.66 121.81 121.53 121.77 1,038,800 +0.10(+0.09%)
Oct 21, 2021 121.84 121.87 121.66 121.67 877,520 -0.32(-0.26%)
Oct 20, 2021 122.01 122.09 121.97 121.99 629,991 +0.03(+0.02%)
Oct 19, 2021 122.04 122.06 121.96 121.96 627,504 -0.06(-0.05%)
Oct 18, 2021 121.96 122.07 121.86 122.02 706,479 -0.19(-0.15%)
Oct 15, 2021 122.34 122.40 122.17 122.20 591,113 -0.36(-0.29%)
Oct 14, 2021 122.54 122.63 122.49 122.56 4,842,418 +0.13(+0.11%)
Oct 13, 2021 122.38 122.56 122.35 122.43 1,164,839 -0.04(-0.03%)
Oct 12, 2021 122.35 122.49 122.32 122.47 594,736 +0.22(+0.18%)
Oct 11, 2021 122.36 122.38 122.25 122.25 211,580 -0.26(-0.22%)
Oct 08, 2021 122.66 122.66 122.47 122.52 572,565 -0.15(-0.12%)
Oct 07, 2021 122.76 122.78 122.65 122.67 419,987 -0.22(-0.18%)
Oct 06, 2021 122.88 122.94 122.84 122.88 510,147 -0.04(-0.03%)
Oct 05, 2021 122.96 122.98 122.85 122.92 546,309 -0.15(-0.12%)
Oct 04, 2021 123.05 123.17 122.98 123.07 906,938 -0.10(-0.08%)
Oct 01, 2021 123.01 123.19 122.98 123.18 1,626,635 +0.31(+0.25%)
Sep 30, 2021 122.72 122.88 122.68 122.87 926,532 +0.08(+0.07%)
Sep 29, 2021 122.77 122.86 122.67 122.79 778,877 +0.11(+0.09%)
Sep 28, 2021 122.66 122.78 122.54 122.67 945,597 -0.12(-0.10%)
Sep 27, 2021 122.82 122.91 122.79 122.80 745,862 -0.18(-0.15%)
Sep 24, 2021 123.04 123.06 122.93 122.97 857,002 -0.16(-0.13%)
Sep 23, 2021 123.34 123.35 123.12 123.14 866,164 -0.45(-0.37%)
Sep 22, 2021 123.66 123.84 123.46 123.59 1,226,135 -0.10(-0.08%)
Sep 21, 2021 123.77 123.80 123.67 123.69 739,006 -0.02(-0.02%)
Sep 20, 2021 123.66 123.78 123.61 123.71 830,622 +0.25(+0.21%)
Sep 17, 2021 123.46 123.50 123.39 123.46 462,546 -0.17(-0.14%)
Sep 16, 2021 123.64 123.72 123.57 123.63 346,539 -0.25(-0.20%)
Sep 15, 2021 123.88 123.89 123.78 123.87 662,319 -0.08(-0.06%)
Sep 14, 2021 123.91 124.02 123.88 123.95 490,292 +0.15(+0.12%)
Sep 13, 2021 123.78 123.84 123.76 123.80 366,288 +0.06(+0.05%)
Sep 10, 2021 123.79 123.82 123.67 123.74 506,415 -0.17(-0.14%)
Sep 09, 2021 123.78 123.97 123.74 123.91 521,803 +0.13(+0.11%)
Sep 08, 2021 123.71 123.81 123.66 123.78 562,354 +0.12(+0.10%)
Sep 07, 2021 123.68 123.71 123.61 123.66 441,453 -0.23(-0.18%)
Sep 03, 2021 123.89 123.89 123.82 123.88 432,613 -0.07(-0.05%)
Sep 02, 2021 123.98 123.98 123.89 123.95 556,616 +0.04(+0.03%)
Sep 01, 2021 123.95 123.97 123.83 123.91 648,172 +0.03(+0.02%)
Aug 31, 2021 123.92 123.98 123.86 123.88 763,047 -0.08(-0.06%)
Aug 30, 2021 123.80 123.97 123.78 123.96 570,562 +0.18(+0.15%)
Aug 27, 2021 123.51 123.81 123.44 123.78 1,515,986 +0.25(+0.20%)
Aug 26, 2021 123.56 123.58 123.44 123.53 2,129,901 -0.03(-0.02%)
Aug 25, 2021 123.73 123.77 123.52 123.56 663,894 -0.19(-0.15%)
Aug 24, 2021 123.83 123.86 123.73 123.75 792,482 -0.12(-0.10%)
Aug 23, 2021 123.83 123.89 123.77 123.87 374,209 +0.06(+0.05%)
Aug 20, 2021 123.90 123.94 123.77 123.82 441,483 -0.08(-0.07%)
Aug 19, 2021 123.95 123.98 123.86 123.90 528,710 +0.08(+0.07%)
Aug 18, 2021 123.88 123.91 123.68 123.82 699,249 -0.06(-0.05%)
Aug 17, 2021 123.91 124.01 123.87 123.87 658,241 -0.07(-0.05%)
Aug 16, 2021 123.96 124.09 123.94 123.94 475,702 +0.17(+0.14%)
Aug 13, 2021 123.59 123.78 123.58 123.77 502,764 +0.26(+0.21%)
Aug 12, 2021 123.55 123.61 123.49 123.51 564,146 -0.09(-0.08%)
Aug 11, 2021 123.58 123.73 123.48 123.61 894,994 +0.10(+0.08%)
Aug 10, 2021 123.68 123.69 123.50 123.50 1,560,866 -0.15(-0.12%)
Aug 09, 2021 123.88 123.95 123.65 123.66 652,681 -0.14(-0.11%)
Aug 06, 2021 123.84 123.89 123.79 123.80 570,696 -0.31(-0.25%)
Aug 05, 2021 124.19 124.21 124.04 124.11 1,114,447 -0.28(-0.23%)
Aug 04, 2021 124.68 124.74 124.23 124.39 782,506 -0.09(-0.08%)
Aug 03, 2021 124.48 124.58 124.45 124.49 540,972 +0.03(+0.02%)
Aug 02, 2021 124.30 124.56 124.26 124.46 605,301 +0.25(+0.20%)
Jul 30, 2021 124.15 124.23 124.13 124.20 642,072 +0.21(+0.17%)
Jul 29, 2021 123.96 124.09 123.94 124.00 537,459 -0.18(-0.14%)
Jul 28, 2021 124.03 124.18 123.88 124.18 1,220,596 +0.06(+0.05%)
Jul 27, 2021 124.14 124.19 124.08 124.12 601,794 +0.16(+0.13%)
Jul 26, 2021 124.04 124.06 123.94 123.96 372,599 -0.04(-0.03%)
Jul 23, 2021 123.86 124.03 123.86 124.00 489,479 -0.04(-0.03%)
Jul 22, 2021 123.88 124.12 123.88 124.03 778,995 +0.15(+0.12%)
Jul 21, 2021 124.00 124.06 123.87 123.88 818,995 -0.32(-0.26%)
Jul 20, 2021 124.46 124.49 124.12 124.20 779,655 +0.08(+0.06%)
Jul 19, 2021 124.03 124.28 124.01 124.13 1,195,101 +0.47(+0.38%)
Jul 16, 2021 123.47 123.69 123.46 123.66 891,596 -0.03(-0.02%)
Jul 15, 2021 123.63 123.72 123.48 123.69 721,961 +0.14(+0.11%)
Jul 14, 2021 123.44 123.55 123.40 123.55 458,700 +0.28(+0.23%)
Jul 13, 2021 123.42 123.48 123.23 123.26 1,037,894 -0.25(-0.21%)
Jul 12, 2021 123.61 123.62 123.44 123.52 508,286 -0.06(-0.05%)
Jul 09, 2021 123.63 123.65 123.55 123.57 710,051 -0.26(-0.21%)
Jul 08, 2021 123.72 123.91 123.69 123.83 962,175 +0.23(+0.18%)
Jul 07, 2021 123.50 123.65 123.44 123.60 1,047,249 +0.11(+0.09%)
Jul 06, 2021 123.20 123.55 123.20 123.49 1,179,786 +0.33(+0.27%)
Jul 02, 2021 123.04 123.17 123.01 123.16 342,486 +0.23(+0.18%)
Jul 01, 2021 122.98 123.01 122.85 122.93 523,175 -0.06(-0.05%)
Jun 30, 2021 122.99 123.06 122.97 122.99 848,170 +0.06(+0.05%)
Jun 29, 2021 122.83 122.95 122.81 122.94 835,719 +0.05(+0.04%)
Jun 28, 2021 122.85 122.96 122.84 122.89 397,279 +0.15(+0.12%)
Jun 25, 2021 122.91 122.91 122.67 122.74 1,146,983 -0.09(-0.08%)
Jun 24, 2021 122.87 122.94 122.81 122.83 550,734 -0.03(-0.02%)
Jun 23, 2021 122.97 123.03 122.85 122.86 785,798 -0.16(-0.13%)
Jun 22, 2021 122.89 123.04 122.86 123.02 1,059,013 +0.18(+0.15%)
Jun 21, 2021 122.74 122.91 122.67 122.84 1,305,152 -0.08(-0.06%)
Jun 18, 2021 122.74 122.96 122.48 122.92 2,679,507 +0.06(+0.05%)
Jun 17, 2021 122.81 122.96 122.77 122.86 2,051,051 +0.07(+0.06%)
Jun 16, 2021 123.41 123.44 122.70 122.79 1,698,896 -0.60(-0.49%)
Jun 15, 2021 123.35 123.39 123.32 123.39 426,864 +0.03(+0.02%)
Jun 14, 2021 123.49 123.51 123.35 123.36 442,713 -0.22(-0.17%)
Jun 11, 2021 123.67 123.69 123.56 123.58 739,599 -0.12(-0.10%)
Jun 10, 2021 123.41 123.72 123.40 123.70 679,030 +0.15(+0.12%)
Jun 09, 2021 123.61 123.66 123.48 123.55 589,489 +0.14(+0.11%)
Jun 08, 2021 123.41 123.42 123.37 123.41 558,895 +0.14(+0.12%)
Jun 07, 2021 123.22 123.29 123.22 123.27 384,192 -0.05(-0.04%)
Jun 04, 2021 123.16 123.32 123.16 123.31 410,284 +0.34(+0.28%)
Jun 03, 2021 123.11 123.11 122.97 122.97 540,218 -0.24(-0.19%)
Jun 02, 2021 123.21 123.25 123.17 123.21 485,787 +0.06(+0.05%)
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.