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 )

114.82 -0.19 (-0.17%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 (%)
Apr 29, 2022 114.15 114.49 114.11 114.26 2,176,824 -0.43(-0.37%)
Apr 28, 2022 114.61 114.72 114.42 114.69 1,936,963 -0.17(-0.15%)
Apr 27, 2022 115.17 115.24 114.79 114.86 5,073,613 -0.28(-0.24%)
Apr 26, 2022 115.12 115.21 114.92 115.14 1,882,043 +0.53(+0.46%)
Apr 25, 2022 114.78 115.09 114.59 114.61 1,692,592 +0.44(+0.38%)
Apr 22, 2022 113.81 114.29 113.79 114.17 1,446,842 +0.05(+0.04%)
Apr 21, 2022 114.31 114.32 113.84 114.12 2,219,527 -0.47(-0.41%)
Apr 20, 2022 114.45 114.69 114.38 114.59 2,038,866 +0.35(+0.31%)
Apr 19, 2022 114.54 114.64 114.21 114.24 1,222,017 -0.60(-0.52%)
Apr 18, 2022 115.05 115.06 114.83 114.84 1,082,223 -0.11(-0.09%)
Apr 14, 2022 115.43 115.45 114.89 114.94 1,268,387 -0.63(-0.55%)
Apr 13, 2022 115.68 116.00 115.49 115.58 1,504,465 +0.17(+0.15%)
Apr 12, 2022 115.30 115.62 115.22 115.40 1,500,287 +0.57(+0.50%)
Apr 11, 2022 114.78 114.89 114.77 114.83 1,338,245 -0.14(-0.12%)
Apr 08, 2022 114.88 115.14 114.87 114.97 1,254,613 -0.36(-0.32%)
Apr 07, 2022 115.31 115.52 115.21 115.34 1,561,579 +0.10(+0.08%)
Apr 06, 2022 114.99 115.52 114.98 115.24 2,117,344 +0.00(+0.00%)
Apr 05, 2022 115.87 115.87 115.21 115.24 1,761,482 -0.80(-0.69%)
Apr 04, 2022 116.09 116.09 115.88 116.04 1,457,797 +0.09(+0.07%)
Apr 01, 2022 115.89 116.20 115.84 115.96 2,268,691 -0.60(-0.51%)
Mar 31, 2022 116.68 116.79 116.50 116.55 6,546,379 +0.00(+0.00%)
Mar 30, 2022 116.18 116.61 116.14 116.55 2,493,127 +0.26(+0.22%)
Mar 29, 2022 116.14 116.37 115.98 116.30 2,249,601 +0.29(+0.25%)
Mar 28, 2022 115.99 116.23 115.91 116.01 2,010,297 +0.06(+0.05%)
Mar 25, 2022 116.43 116.46 115.85 115.95 1,929,583 -0.89(-0.76%)
Mar 24, 2022 116.82 116.98 116.78 116.84 2,387,399 -0.31(-0.27%)
Mar 23, 2022 116.94 117.18 116.80 117.15 3,561,553 +0.43(+0.37%)
Mar 22, 2022 116.83 116.89 116.70 116.72 2,240,505 -0.35(-0.30%)
Mar 21, 2022 117.63 117.71 117.06 117.08 1,433,959 -0.99(-0.84%)
Mar 18, 2022 118.00 118.18 117.98 118.07 2,298,180 +0.07(+0.06%)
Mar 17, 2022 118.09 118.23 117.89 118.00 1,435,379 -0.10(-0.08%)
Mar 16, 2022 118.21 118.27 117.61 118.10 2,837,857 -0.21(-0.18%)
Mar 15, 2022 118.74 118.78 118.27 118.31 2,091,658 -0.03(-0.02%)
Mar 14, 2022 118.68 118.71 118.34 118.34 2,208,458 -0.87(-0.73%)
Mar 11, 2022 119.22 119.27 119.08 119.21 1,366,909 -0.11(-0.09%)
Mar 10, 2022 119.38 119.15 119.31 1,449,943 -0.31(-0.26%)
Mar 09, 2022 119.71 119.76 119.54 119.63 1,564,362 -0.37(-0.31%)
Mar 08, 2022 120.14 120.28 119.91 120.00 2,031,329 -0.49(-0.40%)
Mar 07, 2022 120.57 120.83 120.49 120.49 1,674,045 -0.41(-0.34%)
Mar 04, 2022 120.86 121.13 120.82 120.90 1,787,935 +0.57(+0.48%)
Mar 03, 2022 120.21 120.42 120.08 120.33 1,454,276 +0.22(+0.18%)
Mar 02, 2022 120.71 120.75 120.08 120.11 3,970,137 -1.10(-0.91%)
Mar 01, 2022 120.90 121.51 120.87 121.20 5,732,308 +0.80(+0.67%)
Feb 28, 2022 120.19 120.49 120.15 120.40 1,699,374 +0.76(+0.64%)
Feb 25, 2022 119.52 119.65 119.36 119.64 1,063,340 -0.03(-0.02%)
Feb 24, 2022 120.05 120.08 119.61 119.67 2,553,149 +0.23(+0.19%)
Feb 23, 2022 119.50 119.59 119.36 119.44 1,984,099 -0.30(-0.25%)
Feb 22, 2022 119.67 119.79 119.58 119.73 1,189,194 -0.11(-0.09%)
Feb 18, 2022 119.84 0 +0.15(+0.13%)
Feb 17, 2022 119.49 119.69 119.48 119.69 1,501,672 +0.32(+0.27%)
Feb 16, 2022 119.30 119.41 119.17 119.36 985,646 +0.24(+0.20%)
Feb 15, 2022 119.10 119.25 119.05 119.12 774,399 -0.10(-0.08%)
Feb 14, 2022 119.29 119.50 119.09 119.22 1,800,610 -0.52(-0.43%)
Feb 11, 2022 119.35 119.81 119.00 119.73 2,997,315 +0.79(+0.67%)
Feb 10, 2022 119.48 119.52 118.90 118.94 2,648,156 -0.93(-0.77%)
Feb 09, 2022 120.02 120.12 119.87 119.87 1,012,035 +0.00(+0.00%)
Feb 08, 2022 119.96 119.99 119.87 119.87 1,129,623 -0.27(-0.22%)
Feb 07, 2022 120.14 120.20 120.04 120.14 524,032 +0.06(+0.05%)
Feb 04, 2022 120.26 120.27 120.03 120.08 1,097,002 -0.66(-0.54%)
Feb 03, 2022 120.77 120.65 120.74 1,409,298 -0.29(-0.24%)
Feb 02, 2022 120.97 121.16 120.97 121.02 3,144,273 +0.14(+0.12%)
Feb 01, 2022 121.00 121.03 120.75 120.88 2,391,516 -0.08(-0.07%)
Jan 31, 2022 120.83 120.96 2,586,973 +0.04(+0.03%)
Jan 28, 2022 120.66 120.98 120.66 120.93 1,379,343 +0.22(+0.18%)
Jan 27, 2022 120.63 120.86 120.63 120.71 1,875,596 +0.07(+0.05%)
Jan 26, 2022 121.23 121.29 120.61 120.64 1,791,621 -0.57(-0.47%)
Jan 25, 2022 121.34 121.46 121.16 121.21 1,300,843 -0.09(-0.07%)
Jan 24, 2022 121.48 121.58 121.30 121.30 1,504,944 +0.04(+0.03%)
Jan 21, 2022 121.33 121.40 121.16 121.26 1,073,917 +0.33(+0.28%)
Jan 20, 2022 120.92 120.94 120.85 120.93 1,272,956 +0.10(+0.08%)
Jan 19, 2022 120.79 120.95 120.77 120.83 2,196,242 +0.17(+0.14%)
Jan 18, 2022 120.87 120.92 120.65 120.66 963,626 -0.57(-0.47%)
Jan 14, 2022 121.23 0 -0.46(-0.38%)
Jan 13, 2022 121.53 121.71 121.46 121.69 591,527 +0.19(+0.16%)
Jan 12, 2022 121.57 121.61 121.45 121.50 729,735 +0.06(+0.05%)
Jan 11, 2022 121.18 121.47 121.16 121.44 965,632 +0.11(+0.09%)
Jan 10, 2022 121.24 121.40 121.19 121.34 1,571,067 -0.11(-0.09%)
Jan 07, 2022 121.52 121.56 121.31 121.45 1,332,402 -0.17(-0.14%)
Jan 06, 2022 121.68 121.73 121.56 121.62 1,168,681 -0.25(-0.20%)
Jan 05, 2022 122.19 122.19 121.80 121.87 2,212,343 -0.37(-0.30%)
Jan 04, 2022 122.12 122.25 122.09 122.24 851,698 +0.04(+0.03%)
Jan 03, 2022 122.34 122.34 122.19 122.20 1,856,586 -0.52(-0.42%)
Dec 31, 2021 122.84 122.89 122.70 122.72 2,020,272 -0.05(-0.04%)
Dec 30, 2021 122.70 122.79 122.59 122.77 5,358,837 +0.17(+0.14%)
Dec 29, 2021 122.69 122.73 122.53 122.60 1,709,130 -0.21(-0.17%)
Dec 28, 2021 122.86 122.87 122.79 122.81 610,331 +0.04(+0.03%)
Dec 27, 2021 122.77 122.83 122.75 122.78 665,701 -0.05(-0.04%)
Dec 23, 2021 122.87 122.87 122.78 122.82 859,966 -0.11(-0.09%)
Dec 22, 2021 122.97 122.97 122.79 122.93 917,446 +0.02(+0.02%)
Dec 21, 2021 122.98 123.01 122.81 122.91 1,069,161 -0.30(-0.24%)
Dec 20, 2021 123.33 123.46 123.20 123.20 1,399,102 +0.05(+0.04%)
Dec 17, 2021 123.24 123.36 123.08 123.16 1,969,858 +0.05(+0.04%)
Dec 16, 2021 122.99 123.20 122.98 123.11 1,792,666 +0.34(+0.27%)
Dec 15, 2021 122.66 122.82 122.49 122.77 1,432,301 -0.02(-0.02%)
Dec 14, 2021 122.79 122.88 122.73 122.79 649,958 -0.16(-0.13%)
Dec 13, 2021 122.79 123.04 122.78 122.95 1,211,649 +0.25(+0.20%)
Dec 10, 2021 122.72 122.90 122.66 122.71 2,806,435 +0.06(+0.05%)
Dec 09, 2021 122.67 122.81 122.55 122.65 1,402,759 +0.09(+0.07%)
Dec 08, 2021 122.58 122.67 122.45 122.56 3,621,440 -0.11(-0.09%)
Dec 07, 2021 122.74 122.83 122.64 122.68 713,999 -0.31(-0.26%)
Dec 06, 2021 123.19 123.23 122.92 122.99 1,403,351 -0.32(-0.26%)
Dec 03, 2021 122.86 123.47 122.76 123.32 6,427,682 +0.33(+0.27%)
Dec 02, 2021 123.15 123.18 122.84 122.98 1,149,801 -0.33(-0.27%)
Dec 01, 2021 122.91 123.32 122.83 123.32 1,632,462 +0.11(+0.09%)
Nov 30, 2021 123.45 123.64 123.37 123.21 2,800,268 +0.16(+0.13%)
Nov 29, 2021 122.81 123.11 122.80 123.04 1,536,887 -0.01(-0.01%)
Nov 26, 2021 122.96 123.18 122.89 123.05 1,351,751 +0.89(+0.73%)
Nov 24, 2021 122.05 122.19 121.98 122.16 883,703 +0.05(+0.04%)
Nov 23, 2021 122.15 122.24 122.09 122.11 902,357 -0.13(-0.11%)
Nov 22, 2021 122.42 122.51 122.20 122.24 1,115,253 -0.55(-0.45%)
Nov 19, 2021 123.01 123.12 122.76 122.80 1,326,295 +0.01(+0.01%)
Nov 18, 2021 122.59 122.78 122.59 122.79 969,983 +0.07(+0.05%)
Nov 17, 2021 122.49 122.72 122.49 122.72 983,877 +0.22(+0.18%)
Nov 16, 2021 122.47 122.61 122.45 122.50 632,634 -0.03(-0.02%)
Nov 15, 2021 122.69 122.71 122.50 122.53 722,985 -0.18(-0.15%)
Nov 12, 2021 122.75 122.84 122.63 122.71 884,965 +0.23(+0.19%)
Nov 11, 2021 122.68 122.70 122.47 122.48 572,044 -0.28(-0.22%)
Nov 10, 2021 123.19 122.76 2,459,688 -0.77(-0.62%)
Nov 09, 2021 123.52 123.63 123.49 123.53 1,037,672 +0.27(+0.22%)
Nov 08, 2021 123.53 123.54 123.24 123.26 1,084,974 -0.39(-0.32%)
Nov 05, 2021 123.43 123.73 123.36 123.65 1,706,746 +0.29(+0.23%)
Nov 04, 2021 123.12 123.42 123.12 123.37 1,011,952 +0.37(+0.30%)
Nov 03, 2021 123.09 123.11 122.70 123.00 2,401,921 -0.12(-0.10%)
Nov 02, 2021 123.03 123.22 123.00 123.12 901,125 +0.25(+0.20%)
Nov 01, 2021 122.68 122.92 122.65 122.87 1,855,489 +0.02(+0.01%)
Oct 29, 2021 122.66 122.99 122.56 122.86 1,233,073 -0.02(-0.02%)
Oct 28, 2021 122.92 122.78 122.87 1,296,039 -0.20(-0.16%)
Oct 27, 2021 123.00 123.15 122.69 123.07 1,464,361 +0.21(+0.17%)
Oct 26, 2021 122.82 122.86 726,224 -0.04(-0.03%)
Oct 25, 2021 122.80 122.94 122.79 122.90 566,775 +0.16(+0.13%)
Oct 22, 2021 122.63 122.78 122.50 122.74 1,030,583 +0.11(+0.09%)
Oct 21, 2021 122.81 122.85 122.63 122.64 870,579 -0.32(-0.26%)
Oct 20, 2021 122.98 123.06 122.94 122.96 625,008 +0.03(+0.02%)
Oct 19, 2021 123.02 123.04 122.93 122.93 622,540 -0.06(-0.05%)
Oct 18, 2021 122.93 123.05 122.83 122.99 700,890 -0.19(-0.16%)
Oct 15, 2021 123.31 123.38 123.14 123.18 586,437 -0.36(-0.29%)
Oct 14, 2021 123.52 123.61 123.46 123.54 4,804,114 +0.13(+0.11%)
Oct 13, 2021 123.36 123.54 123.33 123.41 1,155,624 -0.04(-0.03%)
Oct 12, 2021 123.32 123.46 123.29 123.44 590,032 +0.22(+0.18%)
Oct 11, 2021 123.34 123.36 123.23 123.23 209,906 -0.27(-0.22%)
Oct 08, 2021 123.64 123.64 123.44 123.49 568,036 -0.15(-0.12%)
Oct 07, 2021 123.74 123.76 123.63 123.64 416,665 -0.22(-0.18%)
Oct 06, 2021 123.86 123.92 123.82 123.86 506,112 -0.04(-0.03%)
Oct 05, 2021 123.94 123.96 123.83 123.90 541,987 -0.15(-0.12%)
Oct 04, 2021 124.04 124.16 123.96 124.06 899,764 -0.10(-0.08%)
Oct 01, 2021 123.99 124.17 123.96 124.16 1,613,768 +0.31(+0.25%)
Sep 30, 2021 123.70 123.86 123.66 123.85 919,203 +0.09(+0.07%)
Sep 29, 2021 123.75 123.84 123.65 123.77 772,716 +0.11(+0.09%)
Sep 28, 2021 123.64 123.76 123.52 123.65 938,117 -0.12(-0.10%)
Sep 27, 2021 123.80 123.89 123.77 123.78 739,962 -0.18(-0.15%)
Sep 24, 2021 124.02 124.05 123.91 123.95 850,223 -0.16(-0.13%)
Sep 23, 2021 124.33 124.33 124.10 124.12 859,312 -0.46(-0.37%)
Sep 22, 2021 124.65 124.83 124.44 124.57 1,216,436 -0.11(-0.08%)
Sep 21, 2021 124.75 124.78 124.66 124.68 733,160 -0.02(-0.02%)
Sep 20, 2021 124.64 124.77 124.59 124.70 824,052 +0.26(+0.21%)
Sep 17, 2021 124.44 124.49 124.37 124.44 458,888 -0.17(-0.14%)
Sep 16, 2021 124.62 124.71 124.56 124.61 343,797 -0.25(-0.20%)
Sep 15, 2021 124.87 124.88 124.76 124.86 657,080 -0.08(-0.06%)
Sep 14, 2021 124.90 125.01 124.87 124.94 486,414 +0.15(+0.12%)
Sep 13, 2021 124.76 124.83 124.75 124.78 363,391 +0.06(+0.05%)
Sep 10, 2021 124.77 124.81 124.66 124.73 502,409 -0.17(-0.14%)
Sep 09, 2021 124.76 124.95 124.73 124.90 517,675 +0.13(+0.11%)
Sep 08, 2021 124.70 124.79 124.64 124.76 557,905 +0.12(+0.10%)
Sep 07, 2021 124.67 124.70 124.60 124.64 437,961 -0.23(-0.18%)
Sep 03, 2021 124.88 124.88 124.81 124.87 429,191 -0.07(-0.05%)
Sep 02, 2021 124.96 124.96 124.88 124.94 552,213 +0.04(+0.03%)
Sep 01, 2021 124.94 124.95 124.82 124.90 643,045 +0.03(+0.02%)
Aug 31, 2021 124.91 124.97 124.85 124.87 757,011 -0.08(-0.06%)
Aug 30, 2021 124.78 124.95 124.77 124.95 566,049 +0.18(+0.15%)
Aug 27, 2021 124.50 124.79 124.42 124.77 1,503,994 +0.25(+0.20%)
Aug 26, 2021 124.55 124.57 124.42 124.52 2,113,053 -0.03(-0.02%)
Aug 25, 2021 124.72 124.76 124.51 124.55 658,643 -0.19(-0.15%)
Aug 24, 2021 124.82 124.85 124.72 124.74 786,213 -0.12(-0.10%)
Aug 23, 2021 124.82 124.88 124.76 124.86 371,249 +0.06(+0.05%)
Aug 20, 2021 124.89 124.93 124.76 124.80 437,991 -0.09(-0.07%)
Aug 19, 2021 124.94 124.97 124.85 124.89 524,527 +0.09(+0.07%)
Aug 18, 2021 124.87 124.90 124.67 124.80 693,718 -0.06(-0.05%)
Aug 17, 2021 124.90 125.00 124.86 124.86 653,034 -0.07(-0.05%)
Aug 16, 2021 124.95 125.08 124.93 124.93 471,939 +0.17(+0.14%)
Aug 13, 2021 124.58 124.77 124.56 124.76 498,787 +0.26(+0.21%)
Aug 12, 2021 124.54 124.60 124.47 124.50 559,683 -0.09(-0.08%)
Aug 11, 2021 124.57 124.72 124.46 124.59 887,914 +0.10(+0.08%)
Aug 10, 2021 124.67 124.68 124.49 124.49 1,548,519 -0.15(-0.12%)
Aug 09, 2021 124.87 124.94 124.63 124.64 647,518 -0.14(-0.11%)
Aug 06, 2021 124.83 124.88 124.78 124.78 566,181 -0.31(-0.25%)
Aug 05, 2021 125.18 125.20 125.03 125.10 1,105,631 -0.28(-0.23%)
Aug 04, 2021 125.68 125.73 125.22 125.38 776,316 -0.09(-0.08%)
Aug 03, 2021 125.47 125.58 125.44 125.48 536,693 +0.03(+0.02%)
Aug 02, 2021 125.29 125.55 125.25 125.45 600,513 +0.26(+0.20%)
Jul 30, 2021 125.14 125.22 125.12 125.19 636,994 +0.21(+0.17%)
Jul 29, 2021 124.95 125.08 124.93 124.99 533,209 -0.18(-0.14%)
Jul 28, 2021 125.01 125.17 124.86 125.17 1,210,942 +0.06(+0.05%)
Jul 27, 2021 125.13 125.18 125.07 125.11 597,035 +0.16(+0.13%)
Jul 26, 2021 125.03 125.05 124.93 124.95 369,652 -0.04(-0.03%)
Jul 23, 2021 124.85 125.02 124.85 124.99 485,608 -0.04(-0.03%)
Jul 22, 2021 124.87 125.11 124.87 125.02 772,834 +0.15(+0.12%)
Jul 21, 2021 124.99 125.05 124.86 124.87 812,517 -0.32(-0.26%)
Jul 20, 2021 125.45 125.48 125.11 125.19 773,488 +0.08(+0.06%)
Jul 19, 2021 125.02 125.27 125.00 125.12 1,185,649 +0.47(+0.38%)
Jul 16, 2021 124.45 124.68 124.44 124.64 884,545 -0.03(-0.02%)
Jul 15, 2021 124.61 124.71 124.46 124.67 716,251 +0.14(+0.11%)
Jul 14, 2021 124.42 124.54 124.39 124.53 455,073 +0.28(+0.23%)
Jul 13, 2021 124.41 124.46 124.22 124.25 1,029,686 -0.26(-0.21%)
Jul 12, 2021 124.60 124.61 124.42 124.50 504,266 -0.06(-0.05%)
Jul 09, 2021 124.61 124.63 124.53 124.56 704,436 -0.26(-0.21%)
Jul 08, 2021 124.71 124.90 124.67 124.81 954,566 +0.23(+0.18%)
Jul 07, 2021 124.48 124.63 124.42 124.59 1,038,967 +0.11(+0.09%)
Jul 06, 2021 124.18 124.54 124.18 124.47 1,170,456 +0.33(+0.27%)
Jul 02, 2021 124.02 124.15 123.99 124.14 339,777 +0.23(+0.18%)
Jul 01, 2021 123.96 123.99 123.83 123.91 519,038 -0.06(-0.05%)
Jun 30, 2021 123.97 124.05 123.95 123.97 841,461 +0.06(+0.05%)
Jun 29, 2021 123.80 123.93 123.79 123.92 829,109 +0.05(+0.04%)
Jun 28, 2021 123.83 123.94 123.82 123.87 394,136 +0.15(+0.12%)
Jun 25, 2021 123.89 123.89 123.65 123.72 1,137,911 -0.09(-0.08%)
Jun 24, 2021 123.85 123.92 123.78 123.81 546,378 -0.03(-0.02%)
Jun 23, 2021 123.96 124.01 123.83 123.84 779,583 -0.16(-0.13%)
Jun 22, 2021 123.87 124.02 123.84 124.00 1,050,637 +0.18(+0.15%)
Jun 21, 2021 123.72 123.89 123.65 123.82 1,294,828 -0.08(-0.06%)
Jun 18, 2021 123.72 123.94 123.45 123.90 2,658,313 +0.06(+0.05%)
Jun 17, 2021 123.78 123.94 123.75 123.84 2,034,829 +0.08(+0.06%)
Jun 16, 2021 124.39 124.42 123.68 123.77 1,685,458 -0.61(-0.49%)
Jun 15, 2021 124.34 124.37 124.31 124.37 423,487 +0.03(+0.02%)
Jun 14, 2021 124.48 124.50 124.34 124.34 439,211 -0.22(-0.18%)
Jun 11, 2021 124.66 124.68 124.54 124.56 733,749 -0.12(-0.10%)
Jun 10, 2021 124.39 124.70 124.38 124.69 673,659 +0.15(+0.12%)
Jun 09, 2021 124.59 124.65 124.47 124.53 584,827 +0.14(+0.11%)
Jun 08, 2021 124.39 124.40 124.36 124.39 554,475 +0.14(+0.12%)
Jun 07, 2021 124.20 124.27 124.20 124.25 381,153 -0.05(-0.04%)
Jun 04, 2021 124.15 124.31 124.15 124.30 407,039 +0.34(+0.28%)
Jun 03, 2021 124.09 124.09 123.95 123.96 535,945 -0.24(-0.19%)
Jun 02, 2021 124.19 124.24 124.16 124.19 481,945 +0.06(+0.05%)
Jun 01, 2021 124.09 124.14 124.02 124.14 3,380,940 -0.01(-0.01%)
May 28, 2021 124.10 124.25 124.10 124.15 753,559 +0.04(+0.03%)
May 27, 2021 124.07 124.12 124.01 124.11 730,166 -0.09(-0.07%)
May 26, 2021 124.19 124.27 124.16 124.20 1,085,426 -0.04(-0.03%)
May 25, 2021 124.08 124.25 124.08 124.23 1,005,412 +0.20(+0.16%)
May 24, 2021 123.99 124.06 123.97 124.03 372,607 +0.08(+0.07%)
May 21, 2021 124.03 124.03 123.90 123.95 587,726 -0.03(-0.02%)
May 20, 2021 123.82 123.99 123.81 123.98 634,454 +0.23(+0.18%)
May 19, 2021 123.90 124.05 123.66 123.75 1,761,900 -0.18(-0.15%)
May 18, 2021 123.89 123.95 123.85 123.93 558,724 +0.05(+0.04%)
May 17, 2021 123.89 123.93 123.86 123.88 2,799,109 -0.06(-0.05%)
May 14, 2021 123.94 124.01 123.87 123.94 755,077 +0.08(+0.06%)
May 13, 2021 123.76 123.88 123.72 123.86 786,248 +0.19(+0.15%)
May 12, 2021 123.67 123.76 123.66 123.67 885,797 -0.31(-0.25%)
May 11, 2021 123.98 124.03 123.95 123.99 599,584 -0.09(-0.08%)
May 10, 2021 124.20 124.24 124.05 124.08 1,099,899 -0.09(-0.08%)
May 07, 2021 124.26 124.39 124.11 124.18 1,325,888 +0.16(+0.13%)
May 06, 2021 123.97 124.09 123.97 124.02 599,684 +0.00(+0.00%)
May 05, 2021 123.87 124.03 123.86 124.02 1,159,588 +0.12(+0.10%)
May 04, 2021 123.94 124.06 123.88 123.89 1,548,504 +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.