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 +0.02 (+0.02%)
Official Closing 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 (%)
Sep 20, 2024 119.72 119.97 119.63 119.87 1,812,823 +0.02(+0.02%)
Sep 19, 2024 119.70 119.87 119.68 119.85 2,037,759 +0.01(+0.01%)
Sep 18, 2024 119.92 120.33 119.75 119.84 1,712,015 -0.26(-0.22%)
Sep 17, 2024 120.14 120.17 120.00 120.10 1,538,396 -0.13(-0.11%)
Sep 16, 2024 120.18 120.28 120.08 120.23 1,063,054 +0.15(+0.12%)
Sep 13, 2024 120.16 120.17 120.00 120.08 1,648,097 +0.23(+0.19%)
Sep 12, 2024 119.91 120.00 119.70 119.85 2,154,793 -0.10(-0.08%)
Sep 11, 2024 119.85 120.25 119.82 119.95 2,170,457 -0.12(-0.10%)
Sep 10, 2024 119.75 120.10 119.74 120.07 1,841,456 +0.36(+0.30%)
Sep 09, 2024 119.61 119.78 119.51 119.71 2,871,334 +0.05(+0.04%)
Sep 06, 2024 119.48 119.98 119.27 119.66 2,389,426 +0.27(+0.23%)
Sep 05, 2024 119.49 119.52 119.17 119.39 3,202,422 +0.11(+0.09%)
Sep 04, 2024 118.90 119.31 118.89 119.28 1,882,059 +0.47(+0.40%)
Sep 03, 2024 118.74 118.89 118.66 118.81 1,067,447 +0.09(+0.08%)
Aug 30, 2024 118.86 118.96 118.67 118.72 1,144,348 -0.14(-0.12%)
Aug 29, 2024 118.85 118.90 118.77 118.86 770,554 -0.14(-0.12%)
Aug 28, 2024 119.03 119.09 118.97 119.00 988,663 -0.02(-0.02%)
Aug 27, 2024 118.82 119.06 118.79 119.02 1,058,451 +0.08(+0.07%)
Aug 26, 2024 119.20 119.20 118.94 118.94 727,934 -0.12(-0.10%)
Aug 23, 2024 118.78 119.08 118.68 119.06 941,143 +0.43(+0.36%)
Aug 22, 2024 118.80 118.80 118.53 118.63 746,331 -0.35(-0.29%)
Aug 21, 2024 118.89 119.17 118.68 118.98 1,933,497 +0.25(+0.21%)
Aug 20, 2024 118.66 118.76 118.59 118.73 872,393 +0.29(+0.24%)
Aug 19, 2024 118.35 118.54 118.33 118.44 588,985 +0.04(+0.03%)
Aug 16, 2024 118.42 118.42 118.18 118.40 1,496,143 +0.16(+0.14%)
Aug 15, 2024 118.16 118.30 118.11 118.24 1,123,211 -0.57(-0.48%)
Aug 14, 2024 118.71 118.95 118.68 118.81 1,120,386 +0.03(+0.03%)
Aug 13, 2024 118.76 118.79 118.64 118.78 3,100,908 +0.34(+0.29%)
Aug 12, 2024 118.12 118.46 118.08 118.44 1,190,837 +0.26(+0.22%)
Aug 09, 2024 118.32 118.32 118.12 118.18 930,846 +0.20(+0.17%)
Aug 08, 2024 117.86 118.04 117.83 117.98 735,505 -0.25(-0.21%)
Aug 07, 2024 118.22 118.29 118.03 118.23 2,285,347 -0.17(-0.14%)
Aug 06, 2024 118.83 118.85 118.31 118.40 4,509,671 -0.60(-0.50%)
Aug 05, 2024 119.60 119.73 118.72 119.00 2,741,622 +0.00(+0.00%)
Aug 02, 2024 118.58 119.06 118.54 119.00 2,522,768 +1.26(+1.07%)
Aug 01, 2024 117.50 117.83 117.48 117.74 2,108,441 +0.38(+0.33%)
Jul 31, 2024 116.98 117.36 116.79 117.36 1,609,457 +0.57(+0.49%)
Jul 30, 2024 116.72 116.86 116.57 116.79 842,493 +0.16(+0.14%)
Jul 29, 2024 116.68 116.68 116.54 116.63 486,537 +0.08(+0.07%)
Jul 26, 2024 116.53 116.57 116.45 116.55 937,015 +0.36(+0.31%)
Jul 25, 2024 116.20 116.43 116.13 116.19 1,815,071 +0.09(+0.08%)
Jul 24, 2024 116.32 116.44 116.09 116.10 1,112,069 +0.00(+0.00%)
Jul 23, 2024 116.11 116.22 116.08 116.10 1,941,988 +0.08(+0.07%)
Jul 22, 2024 116.10 116.15 115.90 116.02 1,373,677 -0.06(-0.05%)
Jul 19, 2024 116.14 116.16 116.05 116.08 933,352 -0.20(-0.17%)
Jul 18, 2024 116.34 116.48 116.24 116.28 838,904 -0.18(-0.15%)
Jul 17, 2024 116.29 116.50 116.22 116.46 1,374,912 +0.06(+0.05%)
Jul 16, 2024 116.23 116.42 116.16 116.40 938,498 +0.21(+0.18%)
Jul 15, 2024 116.23 116.33 116.12 116.19 1,062,323 -0.10(-0.09%)
Jul 12, 2024 116.15 116.30 116.11 116.29 995,642 +0.22(+0.19%)
Jul 11, 2024 116.12 116.24 116.05 116.07 738,615 +0.53(+0.46%)
Jul 10, 2024 115.57 115.59 115.47 115.54 761,838 +0.04(+0.03%)
Jul 09, 2024 115.45 115.56 115.32 115.50 2,899,612 -0.03(-0.03%)
Jul 08, 2024 115.52 115.60 115.43 115.53 622,092 -0.02(-0.02%)
Jul 05, 2024 115.43 115.59 115.34 115.55 620,989 +0.46(+0.40%)
Jul 03, 2024 114.78 115.16 114.76 115.09 880,498 +0.44(+0.38%)
Jul 02, 2024 114.69 114.76 114.58 114.65 865,176 +0.23(+0.20%)
Jul 01, 2024 114.48 114.66 114.33 114.42 2,659,347 -0.44(-0.38%)
Jun 28, 2024 115.26 115.30 114.84 114.86 843,288 -0.18(-0.16%)
Jun 27, 2024 114.99 115.10 114.99 115.04 635,388 +0.18(+0.16%)
Jun 26, 2024 114.91 114.95 114.83 114.86 624,525 -0.39(-0.34%)
Jun 25, 2024 115.15 115.25 115.09 115.25 914,761 +0.07(+0.06%)
Jun 24, 2024 115.16 115.19 115.06 115.18 561,574 +0.03(+0.03%)
Jun 21, 2024 115.29 115.35 115.05 115.15 840,036 +0.02(+0.02%)
Jun 20, 2024 114.98 115.15 114.94 115.13 624,911 -0.14(-0.12%)
Jun 18, 2024 115.13 115.42 115.09 115.27 1,271,045 +0.32(+0.28%)
Jun 17, 2024 114.99 115.02 114.89 114.95 830,176 -0.31(-0.27%)
Jun 14, 2024 115.25 115.34 115.21 115.26 983,987 +0.08(+0.07%)
Jun 13, 2024 115.08 115.32 114.99 115.18 1,215,992 +0.47(+0.41%)
Jun 12, 2024 115.06 115.18 114.70 114.71 1,674,168 +0.40(+0.35%)
Jun 11, 2024 114.11 114.33 114.05 114.31 840,435 +0.35(+0.31%)
Jun 10, 2024 114.00 114.03 113.91 113.97 564,101 -0.09(-0.08%)
Jun 07, 2024 114.23 114.23 114.05 114.06 2,405,070 -0.77(-0.67%)
Jun 06, 2024 114.71 114.87 114.70 114.82 572,477 +0.03(+0.03%)
Jun 05, 2024 114.61 114.80 114.43 114.79 1,023,370 +0.24(+0.21%)
Jun 04, 2024 114.39 114.63 114.37 114.55 912,450 +0.38(+0.33%)
Jun 03, 2024 113.84 114.20 113.83 114.17 1,050,405 +0.39(+0.34%)
May 31, 2024 113.59 113.79 113.57 113.79 1,839,989 +0.40(+0.35%)
May 30, 2024 113.30 113.41 113.26 113.39 795,102 +0.32(+0.28%)
May 29, 2024 113.23 113.24 112.95 113.07 855,494 -0.26(-0.23%)
May 28, 2024 113.76 113.77 113.31 113.33 1,360,580 -0.28(-0.24%)
May 24, 2024 113.52 113.65 113.50 113.61 1,581,275 +0.02(+0.02%)
May 23, 2024 113.90 113.90 113.47 113.59 870,048 -0.24(-0.21%)
May 22, 2024 113.81 113.94 113.80 113.83 654,960 -0.17(-0.15%)
May 21, 2024 114.02 114.04 113.96 114.00 635,593 +0.17(+0.15%)
May 20, 2024 113.85 113.89 113.80 113.83 614,791 -0.09(-0.08%)
May 17, 2024 114.03 114.08 113.91 113.92 743,757 -0.19(-0.17%)
May 16, 2024 114.28 114.28 114.08 114.11 1,773,883 -0.19(-0.16%)
May 15, 2024 114.18 114.33 114.08 114.29 1,243,776 +0.56(+0.49%)
May 14, 2024 113.68 113.78 113.63 113.74 786,516 +0.22(+0.19%)
May 13, 2024 113.64 113.65 113.51 113.52 750,363 +0.05(+0.04%)
May 10, 2024 113.56 113.57 113.43 113.47 1,362,462 -0.21(-0.18%)
May 09, 2024 113.49 113.73 113.49 113.68 873,037 +0.19(+0.17%)
May 08, 2024 113.49 113.56 113.44 113.49 2,615,818 -0.12(-0.10%)
May 07, 2024 113.68 113.78 113.55 113.61 1,902,524 +0.11(+0.10%)
May 06, 2024 113.48 113.58 113.44 113.50 778,987 +0.03(+0.03%)
May 03, 2024 113.63 113.72 113.32 113.47 1,882,157 +0.42(+0.37%)
May 02, 2024 112.71 113.10 112.66 113.05 1,799,122 +0.44(+0.39%)
May 01, 2024 112.49 112.88 112.27 112.62 2,832,520 +0.30(+0.27%)
Apr 30, 2024 112.37 112.46 112.25 112.31 2,106,214 -0.29(-0.25%)
Apr 29, 2024 112.55 112.66 112.50 112.60 1,726,352 +0.21(+0.19%)
Apr 26, 2024 112.37 112.50 112.36 112.39 1,136,710 +0.13(+0.11%)
Apr 25, 2024 112.14 112.31 112.08 112.26 1,923,713 -0.27(-0.24%)
Apr 24, 2024 112.53 112.54 112.40 112.53 1,831,055 -0.14(-0.12%)
Apr 23, 2024 112.41 112.79 112.37 112.67 3,086,586 +0.17(+0.15%)
Apr 22, 2024 112.40 112.56 112.38 112.50 1,246,900 +0.04(+0.03%)
Apr 19, 2024 112.51 112.54 112.38 112.46 1,046,891 +0.09(+0.08%)
Apr 18, 2024 112.57 112.58 112.30 112.37 1,202,818 -0.26(-0.23%)
Apr 17, 2024 112.46 112.70 112.38 112.63 1,785,921 +0.39(+0.34%)
Apr 16, 2024 112.25 112.39 112.08 112.24 1,597,704 -0.26(-0.23%)
Apr 15, 2024 112.38 112.52 112.18 112.50 2,013,530 -0.36(-0.32%)
Apr 12, 2024 112.90 113.03 112.83 112.86 2,140,582 +0.29(+0.25%)
Apr 11, 2024 112.74 112.76 112.46 112.57 1,803,982 +0.02(+0.02%)
Apr 10, 2024 112.86 112.90 112.46 112.55 2,733,652 -1.09(-0.96%)
Apr 09, 2024 113.59 113.71 113.59 113.64 1,421,385 +0.26(+0.23%)
Apr 08, 2024 113.40 113.49 113.30 113.38 1,012,919 -0.21(-0.18%)
Apr 05, 2024 113.71 113.91 113.58 113.59 1,355,200 -0.47(-0.41%)
Apr 04, 2024 113.92 114.08 113.76 114.06 1,775,005 +0.25(+0.22%)
Apr 03, 2024 113.46 113.81 113.40 113.81 1,722,093 +0.09(+0.08%)
Apr 02, 2024 113.55 113.73 113.49 113.72 1,458,622 -0.03(-0.03%)
Apr 01, 2024 114.12 114.16 113.69 113.75 2,535,201 -0.55(-0.48%)
Mar 28, 2024 114.30 114.30 114.30 114.30 3,460,300 -0.17(-0.15%)
Mar 27, 2024 114.36 114.53 114.34 114.46 1,116,238 +0.24(+0.21%)
Mar 26, 2024 114.10 114.26 114.03 114.23 1,023,428 +0.08(+0.07%)
Mar 25, 2024 114.26 114.26 114.10 114.15 1,214,825 -0.15(-0.13%)
Mar 22, 2024 114.34 114.34 114.27 114.30 1,138,315 +0.31(+0.27%)
Mar 21, 2024 114.12 114.17 113.95 113.99 1,452,262 +0.01(+0.01%)
Mar 20, 2024 113.77 114.16 113.73 113.98 1,754,974 +0.27(+0.23%)
Mar 19, 2024 113.66 113.77 113.62 113.71 1,321,418 +0.25(+0.22%)
Mar 18, 2024 113.53 113.58 113.41 113.47 1,164,838 -0.09(-0.08%)
Mar 15, 2024 113.61 113.67 113.55 113.56 1,295,562 -0.17(-0.15%)
Mar 14, 2024 113.94 113.95 113.71 113.72 2,401,430 -0.46(-0.41%)
Mar 13, 2024 114.29 114.32 114.18 114.19 1,271,180 -0.17(-0.15%)
Mar 12, 2024 114.50 114.50 114.30 114.36 1,151,767 -0.32(-0.28%)
Mar 11, 2024 114.79 114.79 114.62 114.67 965,835 -0.16(-0.14%)
Mar 08, 2024 114.93 114.97 114.77 114.83 1,952,868 +0.12(+0.10%)
Mar 07, 2024 114.67 114.73 114.54 114.71 1,708,363 +0.22(+0.19%)
Mar 06, 2024 114.52 114.70 114.45 114.49 1,597,790 +0.11(+0.10%)
Mar 05, 2024 114.34 114.52 114.23 114.39 1,732,719 +0.36(+0.31%)
Mar 04, 2024 114.00 114.14 113.97 114.03 923,339 -0.19(-0.16%)
Mar 01, 2024 113.78 114.29 113.61 114.22 2,144,659 +0.41(+0.36%)
Feb 29, 2024 113.72 113.90 113.70 113.81 2,145,596 +0.14(+0.12%)
Feb 28, 2024 113.50 113.67 113.47 113.67 1,697,843 +0.28(+0.24%)
Feb 27, 2024 113.43 113.55 113.33 113.39 1,084,554 -0.09(-0.08%)
Feb 26, 2024 113.58 113.59 113.33 113.48 4,980,256 -0.11(-0.10%)
Feb 23, 2024 113.36 113.66 113.36 113.59 1,627,257 +0.22(+0.19%)
Feb 22, 2024 113.37 113.54 113.27 113.37 3,057,095 -0.06(-0.05%)
Feb 21, 2024 113.74 113.77 113.40 113.43 1,643,579 -0.26(-0.23%)
Feb 20, 2024 113.75 113.84 113.67 113.69 1,677,997 +0.21(+0.18%)
Feb 16, 2024 113.36 113.52 113.33 113.48 1,998,131 -0.34(-0.30%)
Feb 15, 2024 113.95 114.01 113.73 113.83 1,607,767 +0.20(+0.17%)
Feb 14, 2024 113.43 113.74 113.42 113.63 1,745,128 +0.34(+0.30%)
Feb 13, 2024 113.59 113.65 113.29 113.29 2,059,428 -0.91(-0.79%)
Feb 12, 2024 114.19 114.27 114.07 114.19 1,524,580 +0.09(+0.08%)
Feb 09, 2024 114.03 114.14 114.02 114.10 1,308,061 -0.12(-0.10%)
Feb 08, 2024 114.30 114.37 114.18 114.22 1,600,281 -0.21(-0.18%)
Feb 07, 2024 114.45 114.75 114.42 114.43 2,461,423 -0.13(-0.11%)
Feb 06, 2024 114.24 114.61 114.21 114.56 2,931,966 +0.41(+0.36%)
Feb 05, 2024 114.35 114.40 114.07 114.14 2,272,766 -0.64(-0.56%)
Feb 02, 2024 114.88 115.02 114.62 114.78 2,554,380 -0.95(-0.82%)
Feb 01, 2024 115.65 115.97 115.45 115.73 1,904,494 +0.33(+0.29%)
Jan 31, 2024 115.12 115.43 115.06 115.40 3,181,984 +0.70(+0.61%)
Jan 30, 2024 114.86 114.89 114.52 114.70 1,499,656 -0.09(-0.08%)
Jan 29, 2024 114.60 114.82 114.55 114.79 1,347,719 +0.37(+0.33%)
Jan 26, 2024 114.47 114.47 114.31 114.41 1,856,912 -0.15(-0.13%)
Jan 25, 2024 114.45 114.58 114.38 114.56 3,407,951 +0.37(+0.33%)
Jan 24, 2024 114.67 114.68 114.17 114.19 2,286,959 -0.19(-0.16%)
Jan 23, 2024 114.38 114.41 114.30 114.37 1,125,682 -0.13(-0.11%)
Jan 22, 2024 114.50 114.59 114.45 114.50 1,531,018 +0.20(+0.17%)
Jan 19, 2024 114.21 114.31 114.05 114.31 3,280,236 -0.06(-0.05%)
Jan 18, 2024 114.45 114.51 114.31 114.36 1,719,432 -0.06(-0.05%)
Jan 17, 2024 114.48 114.53 114.31 114.42 2,728,855 -0.39(-0.34%)
Jan 16, 2024 115.06 115.19 114.69 114.82 2,805,531 -0.49(-0.43%)
Jan 12, 2024 115.35 115.50 115.17 115.31 1,667,107 +0.29(+0.26%)
Jan 11, 2024 114.65 115.04 114.60 115.01 2,268,583 +0.51(+0.45%)
Jan 10, 2024 114.73 114.77 114.48 114.50 2,521,697 -0.07(-0.06%)
Jan 09, 2024 114.49 114.65 114.49 114.57 2,985,799 +0.03(+0.03%)
Jan 08, 2024 114.38 114.81 114.36 114.54 1,252,822 +0.23(+0.21%)
Jan 05, 2024 114.29 114.79 114.20 114.31 2,512,658 -0.20(-0.17%)
Jan 04, 2024 114.50 114.61 114.43 114.50 1,484,408 -0.36(-0.32%)
Jan 03, 2024 114.45 114.91 114.39 114.86 2,486,173 +0.16(+0.14%)
Jan 02, 2024 114.67 114.83 114.66 114.71 2,050,315 -0.33(-0.29%)
Dec 29, 2023 114.89 115.17 114.89 115.04 1,478,985 -0.03(-0.03%)
Dec 28, 2023 115.16 115.25 114.99 115.07 1,332,899 -0.21(-0.18%)
Dec 27, 2023 115.00 115.29 114.96 115.28 1,576,015 +0.50(+0.44%)
Dec 26, 2023 114.71 114.86 114.70 114.78 2,026,252 -0.03(-0.03%)
Dec 22, 2023 114.94 114.95 114.69 114.81 1,013,966 -0.01(-0.01%)
Dec 21, 2023 115.05 115.12 114.72 114.82 2,031,634 +0.00(+0.00%)
Dec 20, 2023 114.66 114.86 114.51 114.82 1,485,694 +0.38(+0.33%)
Dec 19, 2023 114.40 114.57 114.38 114.43 1,924,201 +0.10(+0.09%)
Dec 18, 2023 114.45 114.45 114.31 114.33 1,786,490 -0.14(-0.12%)
Dec 15, 2023 114.46 114.63 114.39 114.47 2,531,621 -0.15(-0.13%)
Dec 14, 2023 114.48 114.81 114.46 114.62 3,476,106 +0.50(+0.44%)
Dec 13, 2023 113.10 114.20 113.03 114.12 5,297,758 +1.20(+1.07%)
Dec 12, 2023 112.78 112.95 112.70 112.91 1,358,287 +0.15(+0.13%)
Dec 11, 2023 112.62 112.78 112.50 112.77 1,603,838 +0.01(+0.01%)
Dec 08, 2023 112.85 112.95 112.63 112.75 2,797,579 -0.56(-0.49%)
Dec 07, 2023 113.27 113.50 113.25 113.31 1,960,307 +0.00(+0.00%)
Dec 06, 2023 113.28 113.38 113.15 113.31 2,449,203 +0.14(+0.12%)
Dec 05, 2023 112.95 113.27 112.92 113.18 2,957,545 +0.42(+0.37%)
Dec 04, 2023 112.80 112.97 112.63 112.75 3,720,235 -0.35(-0.31%)
Dec 01, 2023 112.40 113.17 112.38 113.11 5,800,167 +0.67(+0.60%)
Nov 30, 2023 112.49 112.50 112.28 112.44 2,817,316 -0.23(-0.21%)
Nov 29, 2023 112.62 112.83 112.53 112.67 2,649,557 +0.37(+0.33%)
Nov 28, 2023 111.82 112.36 111.79 112.30 2,591,229 +0.45(+0.40%)
Nov 27, 2023 111.59 111.86 111.54 111.85 3,462,577 +0.45(+0.40%)
Nov 24, 2023 111.44 111.49 111.37 111.40 873,704 -0.27(-0.24%)
Nov 22, 2023 111.81 111.85 111.53 111.67 3,366,601 -0.07(-0.06%)
Nov 21, 2023 111.73 111.85 111.60 111.74 1,852,521 +0.15(+0.13%)
Nov 20, 2023 111.46 111.64 111.40 111.60 1,764,917 +0.07(+0.06%)
Nov 17, 2023 111.59 111.63 111.42 111.53 1,283,755 -0.09(-0.08%)
Nov 16, 2023 111.53 111.71 111.51 111.62 4,129,028 +0.53(+0.48%)
Nov 15, 2023 111.25 111.27 111.03 111.09 2,459,243 -0.51(-0.46%)
Nov 14, 2023 111.51 111.67 111.40 111.60 6,308,439 +1.09(+0.98%)
Nov 13, 2023 110.23 110.52 110.17 110.51 3,157,270 +0.05(+0.04%)
Nov 10, 2023 110.76 110.77 110.41 110.46 2,422,213 +0.00(+0.00%)
Nov 09, 2023 111.01 111.01 110.45 110.46 3,116,338 -0.61(-0.55%)
Nov 08, 2023 110.90 111.14 110.90 111.07 2,349,432 +0.13(+0.11%)
Nov 07, 2023 110.78 111.09 110.78 110.94 2,253,672 +0.29(+0.26%)
Nov 06, 2023 110.81 110.83 110.59 110.65 2,836,991 -0.44(-0.40%)
Nov 03, 2023 111.27 111.42 110.95 111.09 3,948,812 +0.68(+0.62%)
Nov 02, 2023 110.64 110.71 110.34 110.40 3,542,926 +0.19(+0.17%)
Nov 01, 2023 109.60 110.30 109.57 110.22 4,417,040 +0.74(+0.67%)
Oct 31, 2023 109.54 109.67 109.45 109.48 5,772,857 -0.11(-0.10%)
Oct 30, 2023 109.47 109.67 109.43 109.59 3,517,900 -0.22(-0.20%)
Oct 27, 2023 109.66 109.81 109.55 109.80 2,518,084 +0.19(+0.17%)
Oct 26, 2023 109.24 109.64 109.23 109.62 2,884,969 +0.54(+0.49%)
Oct 25, 2023 109.31 109.31 109.01 109.08 2,612,689 -0.45(-0.41%)
Oct 24, 2023 109.46 109.59 109.28 109.53 3,233,331 -0.01(-0.01%)
Oct 23, 2023 109.09 109.59 109.03 109.54 2,503,910 +0.25(+0.23%)
Oct 20, 2023 109.12 109.37 109.10 109.28 3,379,651 +0.47(+0.43%)
Oct 19, 2023 108.77 109.03 108.66 108.82 4,011,160 -0.06(-0.05%)
Oct 18, 2023 109.04 109.14 108.82 108.88 2,304,023 -0.24(-0.22%)
Oct 17, 2023 109.30 109.31 109.02 109.12 4,050,245 -0.71(-0.65%)
Oct 16, 2023 109.89 109.92 109.79 109.83 1,987,130 -0.32(-0.29%)
Oct 13, 2023 110.25 110.26 110.06 110.15 2,330,133 +0.28(+0.26%)
Oct 12, 2023 110.16 110.20 109.80 109.87 2,949,858 -0.50(-0.45%)
Oct 11, 2023 110.29 110.41 110.15 110.37 2,169,804 +0.15(+0.13%)
Oct 10, 2023 110.06 110.40 110.01 110.22 3,053,366 -0.19(-0.17%)
Oct 09, 2023 110.09 110.43 110.04 110.41 1,436,392 +0.89(+0.81%)
Oct 06, 2023 109.35 109.67 109.28 109.52 2,106,734 -0.37(-0.34%)
Oct 05, 2023 109.91 109.92 109.75 109.89 1,923,698 +0.23(+0.21%)
Oct 04, 2023 109.43 109.69 109.28 109.66 3,450,630 +0.45(+0.41%)
Oct 03, 2023 109.59 109.70 109.18 109.21 6,525,934 -0.43(-0.39%)
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.