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

20+ Year Treas Bond Ishares ETF (NQ: TLT )

88.24 +0.46 (+0.52%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 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, 2019 123.60 123.83 122.85 122.94 11,799,520 -1.25(-1.01%)
Dec 30, 2019 123.31 124.23 123.11 124.19 8,793,567 -0.42(-0.33%)
Dec 27, 2019 124.72 124.89 124.58 124.61 8,045,162 +0.14(+0.11%)
Dec 26, 2019 124.24 124.52 123.88 124.47 5,829,692 +0.30(+0.24%)
Dec 24, 2019 123.34 124.38 123.31 124.18 5,143,411 +0.35(+0.29%)
Dec 23, 2019 124.15 124.29 123.41 123.82 5,702,838 -0.18(-0.15%)
Dec 20, 2019 123.53 124.04 123.35 124.00 6,012,328 +0.16(+0.13%)
Dec 19, 2019 123.41 124.19 123.20 123.84 7,263,264 +0.20(+0.16%)
Dec 18, 2019 124.39 124.53 123.47 123.64 6,892,536 -1.02(-0.82%)
Dec 17, 2019 125.22 125.34 124.31 124.67 6,820,856 -0.17(-0.14%)
Dec 16, 2019 125.39 125.44 124.51 124.84 10,110,006 -1.13(-0.90%)
Dec 13, 2019 125.14 126.49 124.33 125.97 12,511,300 +1.44(+1.16%)
Dec 12, 2019 126.11 126.19 123.77 124.53 16,398,470 -2.08(-1.65%)
Dec 11, 2019 126.21 126.97 126.14 126.61 6,905,783 +0.99(+0.79%)
Dec 10, 2019 126.10 126.25 125.40 125.63 5,460,946 +0.01(+0.01%)
Dec 09, 2019 125.93 126.03 125.55 125.62 4,433,691 +0.27(+0.22%)
Dec 06, 2019 125.06 126.04 124.90 125.35 8,754,809 -0.70(-0.55%)
Dec 05, 2019 125.63 126.33 125.57 126.04 8,028,437 -0.62(-0.49%)
Dec 04, 2019 127.15 127.29 126.12 126.66 9,477,658 -1.28(-1.00%)
Dec 03, 2019 126.88 128.44 126.78 127.94 14,701,863 +2.63(+2.10%)
Dec 02, 2019 125.16 125.64 124.98 125.31 19,538,772 -1.69(-1.33%)
Nov 29, 2019 127.18 127.24 126.42 127.00 6,911,357 -0.27(-0.21%)
Nov 27, 2019 127.17 127.45 127.00 127.28 4,529,697 -0.37(-0.29%)
Nov 26, 2019 127.53 127.81 127.47 127.65 4,733,405 +0.74(+0.58%)
Nov 25, 2019 126.89 127.10 126.79 126.90 4,596,506 +0.37(+0.29%)
Nov 22, 2019 126.71 126.88 126.33 126.53 5,158,917 +0.16(+0.13%)
Nov 21, 2019 126.30 126.70 125.83 126.37 6,612,738 -0.80(-0.63%)
Nov 20, 2019 126.54 127.17 126.42 127.17 8,740,845 +1.30(+1.03%)
Nov 19, 2019 125.15 125.94 125.15 125.86 8,726,895 +1.04(+0.83%)
Nov 18, 2019 125.00 125.37 124.75 124.82 6,571,848 +0.23(+0.18%)
Nov 15, 2019 124.34 124.96 124.30 124.60 5,149,740 -0.14(-0.11%)
Nov 14, 2019 124.63 125.21 124.52 124.73 11,292,246 +1.28(+1.03%)
Nov 13, 2019 123.74 123.87 123.16 123.46 7,464,623 +0.80(+0.65%)
Nov 12, 2019 122.35 122.96 121.91 122.66 6,382,777 +0.56(+0.46%)
Nov 11, 2019 122.44 122.45 121.78 122.10 5,060,523 +0.08(+0.07%)
Nov 08, 2019 122.24 122.96 121.90 122.02 11,307,604 -0.52(-0.42%)
Nov 07, 2019 123.32 123.33 121.60 122.53 21,239,190 -2.26(-1.81%)
Nov 06, 2019 124.83 125.19 124.22 124.80 10,339,790 +0.75(+0.60%)
Nov 05, 2019 124.11 124.31 123.67 124.05 14,918,389 -1.41(-1.12%)
Nov 04, 2019 125.69 125.85 125.29 125.46 12,310,575 -1.67(-1.32%)
Nov 01, 2019 127.28 127.77 126.43 127.13 12,632,382 -0.45(-0.35%)
Oct 31, 2019 126.84 127.92 126.79 127.58 17,539,018 +1.75(+1.39%)
Oct 30, 2019 124.39 125.91 124.39 125.83 12,088,091 +1.81(+1.46%)
Oct 29, 2019 124.25 124.36 123.85 124.01 5,866,304 +0.08(+0.07%)
Oct 28, 2019 124.22 124.22 123.69 123.93 12,628,404 -1.14(-0.91%)
Oct 25, 2019 125.98 126.00 124.88 125.07 6,279,785 -0.61(-0.49%)
Oct 24, 2019 126.11 126.62 125.53 125.68 7,564,263 -0.25(-0.20%)
Oct 23, 2019 126.43 126.68 125.83 125.93 6,645,111 +0.13(+0.10%)
Oct 22, 2019 125.84 125.98 125.17 125.81 7,409,535 +0.73(+0.58%)
Oct 21, 2019 125.11 125.49 124.81 125.08 9,070,172 -0.95(-0.75%)
Oct 18, 2019 126.23 126.61 125.91 126.02 7,150,885 +0.00(+0.00%)
Oct 17, 2019 125.97 126.75 125.77 126.02 7,263,853 -0.31(-0.24%)
Oct 16, 2019 126.08 126.46 125.82 126.33 9,575,215 +0.15(+0.12%)
Oct 15, 2019 127.01 127.26 126.00 126.18 14,025,755 -1.54(-1.21%)
Oct 14, 2019 127.74 127.77 127.38 127.72 6,576,219 +0.92(+0.73%)
Oct 11, 2019 127.29 127.40 126.14 126.80 31,580,346 -1.59(-1.24%)
Oct 10, 2019 129.22 129.28 127.97 128.39 16,676,559 -1.94(-1.49%)
Oct 09, 2019 130.56 130.57 129.83 130.33 9,867,945 -0.74(-0.56%)
Oct 08, 2019 131.66 131.76 130.57 131.07 16,095,137 +0.35(+0.27%)
Oct 07, 2019 131.06 131.40 130.66 130.72 13,015,059 -1.09(-0.83%)
Oct 04, 2019 131.23 131.85 131.10 131.81 13,220,898 +0.97(+0.74%)
Oct 03, 2019 130.00 131.52 129.94 130.85 14,980,582 +1.18(+0.91%)
Oct 02, 2019 129.53 130.26 129.33 129.66 14,283,367 +0.32(+0.24%)
Oct 01, 2019 127.54 129.93 127.43 129.35 18,683,152 +0.39(+0.30%)
Sep 30, 2019 127.88 128.97 127.84 128.96 9,328,595 +0.31(+0.24%)
Sep 27, 2019 128.27 128.86 128.11 128.64 11,524,759 +0.31(+0.25%)
Sep 26, 2019 128.23 128.88 127.89 128.33 11,954,859 +0.82(+0.64%)
Sep 25, 2019 129.12 129.38 127.21 127.51 16,109,289 -1.89(-1.46%)
Sep 24, 2019 128.36 129.65 128.35 129.40 14,365,680 +1.54(+1.21%)
Sep 23, 2019 128.20 129.02 127.72 127.86 17,085,272 -0.03(-0.02%)
Sep 20, 2019 126.88 127.97 126.58 127.89 14,842,068 +1.67(+1.32%)
Sep 19, 2019 126.87 127.08 126.16 126.22 14,904,361 +0.38(+0.30%)
Sep 18, 2019 126.12 126.78 125.76 125.84 12,322,769 +0.53(+0.42%)
Sep 17, 2019 124.70 125.82 124.40 125.31 10,304,834 +0.68(+0.54%)
Sep 16, 2019 124.27 124.89 123.70 124.63 12,171,252 +1.57(+1.27%)
Sep 13, 2019 124.63 125.02 123.06 123.06 20,994,160 -2.69(-2.14%)
Sep 12, 2019 127.53 127.81 125.33 125.75 20,473,892 -0.83(-0.65%)
Sep 11, 2019 126.54 127.22 126.53 126.58 12,137,432 -0.23(-0.18%)
Sep 10, 2019 128.74 129.15 126.78 126.80 15,367,140 -2.26(-1.75%)
Sep 09, 2019 129.63 129.79 129.06 129.07 17,599,150 -2.33(-1.78%)
Sep 06, 2019 130.92 131.62 130.76 131.40 10,502,905 +0.93(+0.71%)
Sep 05, 2019 131.28 131.41 129.69 130.47 21,506,672 -2.41(-1.81%)
Sep 04, 2019 132.07 133.05 132.02 132.88 8,834,135 +0.20(+0.15%)
Sep 03, 2019 132.57 134.00 132.10 132.68 17,377,368 +0.17(+0.13%)
Aug 30, 2019 131.91 132.69 131.68 132.51 15,061,398 +0.04(+0.03%)
Aug 29, 2019 132.48 132.56 131.47 132.47 9,875,347 -0.50(-0.38%)
Aug 28, 2019 133.86 133.97 132.85 132.98 11,222,455 +0.17(+0.13%)
Aug 27, 2019 131.93 132.91 131.79 132.81 12,595,831 +2.02(+1.54%)
Aug 26, 2019 131.24 131.62 130.72 130.79 13,531,606 -0.53(-0.40%)
Aug 23, 2019 129.13 131.60 129.04 131.32 17,999,232 +2.12(+1.64%)
Aug 22, 2019 129.56 130.19 129.09 129.20 15,426,889 -0.86(-0.66%)
Aug 21, 2019 130.21 131.17 129.82 130.06 10,416,699 -0.87(-0.67%)
Aug 20, 2019 130.71 131.02 130.31 130.94 8,282,101 +1.34(+1.03%)
Aug 19, 2019 129.17 130.15 129.12 129.59 15,132,612 -1.88(-1.43%)
Aug 16, 2019 131.41 131.82 130.31 131.47 19,617,084 -1.06(-0.80%)
Aug 15, 2019 131.31 133.70 130.98 132.54 26,374,882 +1.46(+1.11%)
Aug 14, 2019 130.60 131.12 130.20 131.08 16,745,378 +2.89(+2.25%)
Aug 13, 2019 129.39 129.48 127.71 128.19 17,893,864 -0.44(-0.34%)
Aug 12, 2019 127.51 129.04 127.32 128.63 15,664,350 +2.63(+2.09%)
Aug 09, 2019 126.56 127.35 125.84 126.00 11,810,353 -0.25(-0.20%)
Aug 08, 2019 125.19 126.35 124.14 126.26 16,386,136 +0.27(+0.21%)
Aug 07, 2019 128.12 128.71 125.76 125.99 36,212,924 +0.05(+0.04%)
Aug 06, 2019 124.34 125.94 124.24 125.94 14,166,949 +1.00(+0.80%)
Aug 05, 2019 124.29 124.96 123.85 124.94 20,605,100 +2.12(+1.73%)
Aug 02, 2019 122.06 122.82 121.82 122.82 16,830,966 +1.12(+0.92%)
Aug 01, 2019 120.01 121.81 119.89 121.69 29,637,202 +2.37(+1.99%)
Jul 31, 2019 118.26 119.72 118.22 119.33 17,594,128 +0.95(+0.80%)
Jul 30, 2019 118.53 118.62 118.01 118.37 6,324,006 +0.29(+0.24%)
Jul 29, 2019 118.36 118.48 117.98 118.09 6,940,274 +0.04(+0.03%)
Jul 26, 2019 118.26 118.33 117.85 118.05 6,892,122 +0.28(+0.24%)
Jul 25, 2019 117.85 118.00 117.19 117.77 9,904,024 -0.56(-0.48%)
Jul 24, 2019 118.17 118.44 118.04 118.34 7,116,044 +0.51(+0.43%)
Jul 23, 2019 118.17 118.29 117.59 117.83 9,030,768 -0.65(-0.55%)
Jul 22, 2019 118.95 118.97 118.30 118.47 5,795,709 +0.22(+0.19%)
Jul 19, 2019 118.16 118.46 118.08 118.25 6,464,692 -0.28(-0.23%)
Jul 18, 2019 118.05 118.81 117.84 118.53 6,376,118 +0.01(+0.01%)
Jul 17, 2019 117.68 118.54 117.67 118.52 10,758,928 +1.27(+1.08%)
Jul 16, 2019 116.88 117.27 116.69 117.25 6,873,857 -0.35(-0.30%)
Jul 15, 2019 117.13 117.67 117.13 117.60 6,744,353 +0.67(+0.58%)
Jul 12, 2019 116.66 117.13 116.44 116.93 7,786,853 +0.13(+0.12%)
Jul 11, 2019 117.91 118.00 116.52 116.79 15,732,225 -1.58(-1.33%)
Jul 10, 2019 118.84 118.91 118.09 118.37 10,546,657 -0.66(-0.55%)
Jul 09, 2019 119.14 119.16 118.67 119.03 6,922,510 -0.05(-0.04%)
Jul 08, 2019 119.47 119.62 119.07 119.07 7,227,627 +0.16(+0.14%)
Jul 05, 2019 119.01 119.02 118.23 118.91 13,564,739 -1.60(-1.33%)
Jul 03, 2019 119.89 120.58 119.88 120.51 5,991,823 +0.85(+0.71%)
Jul 02, 2019 118.94 119.77 118.94 119.66 11,688,457 +0.81(+0.68%)
Jul 01, 2019 119.04 119.20 118.16 118.85 15,749,168 -0.17(-0.14%)
Jun 28, 2019 118.81 119.26 118.69 119.02 9,093,419 -0.08(-0.07%)
Jun 27, 2019 118.57 119.27 118.28 119.10 10,850,425 +0.83(+0.70%)
Jun 26, 2019 118.90 118.92 118.19 118.27 14,246,056 -0.76(-0.64%)
Jun 25, 2019 119.00 119.27 118.94 119.03 10,716,472 +0.37(+0.31%)
Jun 24, 2019 118.44 118.77 118.36 118.66 7,117,895 +0.88(+0.75%)
Jun 21, 2019 118.75 118.77 117.73 117.78 16,174,597 -1.31(-1.10%)
Jun 20, 2019 119.11 119.65 118.82 119.09 11,963,435 +0.31(+0.26%)
Jun 19, 2019 118.17 118.94 117.92 118.78 13,348,432 +0.15(+0.13%)
Jun 18, 2019 118.96 119.06 118.25 118.62 11,516,463 +0.61(+0.52%)
Jun 17, 2019 117.75 118.08 117.51 118.02 6,746,993 +0.21(+0.17%)
Jun 14, 2019 117.49 118.03 117.48 117.81 6,515,210 +0.30(+0.25%)
Jun 13, 2019 117.22 117.62 117.21 117.51 6,204,713 +0.40(+0.34%)
Jun 12, 2019 116.85 117.17 116.77 117.11 5,890,397 +0.09(+0.08%)
Jun 11, 2019 116.88 117.18 116.79 117.02 5,707,772 +0.07(+0.06%)
Jun 10, 2019 117.11 117.13 116.79 116.95 9,249,323 -1.11(-0.94%)
Jun 07, 2019 118.11 118.36 117.79 118.06 12,696,999 +1.01(+0.87%)
Jun 06, 2019 117.37 117.93 116.79 117.05 10,735,544 +0.26(+0.22%)
Jun 05, 2019 116.97 117.35 116.61 116.79 9,836,079 -0.55(-0.47%)
Jun 04, 2019 117.75 118.08 116.99 117.33 15,900,460 -1.35(-1.14%)
Jun 03, 2019 118.21 118.81 117.89 118.69 19,887,214 +0.79(+0.67%)
May 31, 2019 117.07 117.96 116.99 117.90 21,170,650 +1.46(+1.25%)
May 30, 2019 115.66 116.47 115.27 116.44 14,561,561 +0.99(+0.86%)
May 29, 2019 115.97 116.17 115.37 115.45 14,825,208 +0.27(+0.23%)
May 28, 2019 114.72 115.28 114.56 115.18 9,055,466 +0.90(+0.79%)
May 24, 2019 114.08 114.28 113.93 114.28 5,570,411 +0.10(+0.09%)
May 23, 2019 113.48 114.56 113.47 114.18 10,894,759 +1.27(+1.12%)
May 22, 2019 112.48 112.98 112.44 112.91 6,345,864 +0.64(+0.57%)
May 21, 2019 112.33 112.44 112.06 112.27 4,497,222 -0.18(-0.16%)
May 20, 2019 112.79 113.03 112.37 112.44 6,757,120 -0.23(-0.21%)
May 17, 2019 112.94 112.95 112.41 112.68 5,307,869 +0.25(+0.22%)
May 16, 2019 112.52 112.53 112.27 112.43 8,572,170 -0.38(-0.33%)
May 15, 2019 112.87 112.93 112.48 112.80 10,696,717 +0.64(+0.57%)
May 14, 2019 112.25 112.37 111.97 112.16 6,362,787 -0.29(-0.25%)
May 13, 2019 112.15 112.62 112.02 112.44 11,741,026 +0.88(+0.79%)
May 10, 2019 111.69 112.19 111.42 111.57 6,751,292 -0.15(-0.14%)
May 09, 2019 111.89 112.06 111.17 111.72 10,524,232 +0.46(+0.41%)
May 08, 2019 111.93 112.06 111.17 111.26 7,723,738 -0.48(-0.43%)
May 07, 2019 111.37 111.92 111.25 111.75 10,045,625 +0.85(+0.77%)
May 06, 2019 111.17 111.24 110.83 110.90 5,012,330 +0.30(+0.27%)
May 03, 2019 110.59 110.78 110.33 110.59 6,923,264 +0.31(+0.28%)
May 02, 2019 110.61 110.73 110.04 110.28 7,394,411 -0.53(-0.48%)
May 01, 2019 110.62 111.30 110.54 110.81 16,070,067 +0.46(+0.41%)
Apr 30, 2019 109.73 110.43 109.71 110.35 8,916,493 +0.56(+0.51%)
Apr 29, 2019 109.98 110.08 109.64 109.79 11,480,789 -0.70(-0.64%)
Apr 26, 2019 110.65 110.68 110.34 110.50 6,667,638 +0.41(+0.37%)
Apr 25, 2019 110.21 110.33 109.86 110.08 6,029,253 -0.20(-0.18%)
Apr 24, 2019 109.87 110.30 109.85 110.28 8,181,998 +0.89(+0.82%)
Apr 23, 2019 109.42 109.50 109.23 109.39 6,991,603 +0.23(+0.21%)
Apr 22, 2019 109.30 109.39 109.09 109.16 6,993,399 -0.53(-0.48%)
Apr 18, 2019 109.60 109.86 109.58 109.68 30,914,102 +0.57(+0.52%)
Apr 17, 2019 109.00 109.39 108.98 109.11 6,855,971 +0.04(+0.04%)
Apr 16, 2019 109.33 109.44 109.00 109.07 10,003,013 -0.69(-0.63%)
Apr 15, 2019 109.58 109.76 109.52 109.75 3,439,970 +0.28(+0.25%)
Apr 12, 2019 109.67 109.83 109.44 109.48 7,849,651 -0.79(-0.71%)
Apr 11, 2019 110.60 110.68 110.14 110.26 9,725,162 -0.65(-0.59%)
Apr 10, 2019 110.91 111.13 110.75 110.92 8,426,054 +0.27(+0.24%)
Apr 09, 2019 110.86 110.96 110.46 110.65 7,866,211 +0.35(+0.32%)
Apr 08, 2019 110.51 110.62 110.24 110.30 4,982,216 -0.39(-0.36%)
Apr 05, 2019 110.33 110.82 110.29 110.69 7,083,791 +0.14(+0.13%)
Apr 04, 2019 110.31 110.57 110.17 110.55 8,407,411 +0.31(+0.28%)
Apr 03, 2019 110.32 110.55 110.10 110.24 11,661,020 -0.96(-0.87%)
Apr 02, 2019 111.09 111.33 110.89 111.20 10,895,890 +0.21(+0.19%)
Apr 01, 2019 111.82 111.88 110.83 111.00 18,489,864 -1.60(-1.42%)
Mar 29, 2019 111.92 112.62 111.88 112.59 12,174,784 -0.11(-0.09%)
Mar 28, 2019 112.42 112.82 112.21 112.70 10,264,856 +0.39(+0.35%)
Mar 27, 2019 111.69 112.50 111.59 112.31 15,952,908 +1.02(+0.92%)
Mar 26, 2019 111.05 111.57 110.97 111.28 8,424,648 -0.08(-0.07%)
Mar 25, 2019 111.14 112.15 110.88 111.36 10,933,782 +0.18(+0.16%)
Mar 22, 2019 110.61 111.56 110.47 111.19 14,685,069 +1.70(+1.55%)
Mar 21, 2019 109.50 109.61 109.30 109.49 8,064,681 +0.24(+0.22%)
Mar 20, 2019 108.41 109.40 108.40 109.25 11,368,112 +1.13(+1.05%)
Mar 19, 2019 107.83 108.29 107.65 108.11 5,862,264 -0.24(-0.22%)
Mar 18, 2019 108.26 108.53 108.21 108.36 4,372,128 -0.06(-0.06%)
Mar 15, 2019 108.41 108.60 108.11 108.42 4,831,014 +0.71(+0.66%)
Mar 14, 2019 108.36 108.43 107.68 107.71 9,195,506 -0.78(-0.72%)
Mar 13, 2019 108.34 108.61 108.30 108.49 4,925,864 -0.20(-0.19%)
Mar 12, 2019 108.02 108.84 107.97 108.69 7,212,142 +0.76(+0.70%)
Mar 11, 2019 108.11 108.12 107.73 107.94 5,792,115 -0.32(-0.30%)
Mar 08, 2019 107.86 108.36 107.61 108.26 8,442,034 +0.45(+0.42%)
Mar 07, 2019 107.43 107.98 107.40 107.80 9,192,408 +0.69(+0.65%)
Mar 06, 2019 106.79 107.32 106.76 107.11 8,721,111 +0.39(+0.37%)
Mar 05, 2019 106.22 106.74 106.21 106.72 6,283,276 +0.22(+0.21%)
Mar 04, 2019 106.23 106.66 106.02 106.49 11,013,724 +0.83(+0.78%)
Mar 01, 2019 106.26 106.44 105.65 105.67 15,206,127 -0.99(-0.92%)
Feb 28, 2019 107.13 107.19 106.38 106.65 10,728,369 -0.36(-0.34%)
Feb 27, 2019 107.63 107.64 106.88 107.02 8,707,074 -1.23(-1.13%)
Feb 26, 2019 108.17 108.25 107.84 108.24 6,784,577 +0.53(+0.49%)
Feb 25, 2019 107.67 107.79 107.45 107.71 7,082,354 -0.32(-0.30%)
Feb 22, 2019 107.94 108.36 107.90 108.03 7,173,506 +0.64(+0.60%)
Feb 21, 2019 107.58 107.67 107.26 107.39 8,308,012 -0.97(-0.89%)
Feb 20, 2019 108.37 108.48 108.05 108.36 5,014,344 -0.31(-0.29%)
Feb 19, 2019 108.78 108.89 108.37 108.67 6,608,942 +0.27(+0.25%)
Feb 15, 2019 108.02 108.43 108.00 108.39 6,220,002 +0.17(+0.16%)
Feb 14, 2019 108.54 108.59 108.04 108.22 6,604,552 +0.61(+0.57%)
Feb 13, 2019 107.66 107.87 107.44 107.61 5,353,348 -0.41(-0.38%)
Feb 12, 2019 108.11 108.19 107.70 108.02 8,934,040 -0.28(-0.25%)
Feb 11, 2019 108.29 108.57 108.19 108.30 4,898,515 -0.43(-0.39%)
Feb 08, 2019 108.64 108.83 108.47 108.72 6,623,100 +0.46(+0.43%)
Feb 07, 2019 107.93 108.33 107.73 108.26 9,880,856 +0.71(+0.66%)
Feb 06, 2019 107.84 107.89 107.28 107.55 5,833,804 +0.05(+0.05%)
Feb 05, 2019 107.28 107.73 107.22 107.50 7,858,564 +0.49(+0.46%)
Feb 04, 2019 107.03 107.12 106.65 107.01 10,090,094 -0.48(-0.45%)
Feb 01, 2019 107.95 108.03 107.39 107.49 13,531,699 -0.65(-0.60%)
Jan 31, 2019 107.77 108.33 107.72 108.14 13,188,784 +0.92(+0.86%)
Jan 30, 2019 107.14 107.26 106.69 107.22 11,918,887 -0.08(-0.07%)
Jan 29, 2019 106.86 107.32 106.74 107.30 6,485,543 +0.54(+0.51%)
Jan 28, 2019 106.87 107.23 106.76 106.76 7,250,813 -0.11(-0.10%)
Jan 25, 2019 106.92 107.06 106.68 106.86 7,287,045 -0.51(-0.48%)
Jan 24, 2019 107.20 107.51 107.02 107.38 8,032,198 +0.70(+0.66%)
Jan 23, 2019 106.29 106.94 106.24 106.68 6,515,579 -0.04(-0.04%)
Jan 22, 2019 106.67 107.03 106.46 106.72 10,016,893 +0.72(+0.68%)
Jan 18, 2019 106.25 106.50 105.85 106.00 15,910,409 -0.56(-0.52%)
Jan 17, 2019 106.59 106.86 106.30 106.56 9,196,048 +0.03(+0.02%)
Jan 16, 2019 106.03 106.74 105.96 106.54 6,821,956 +0.11(+0.10%)
Jan 15, 2019 106.89 106.90 106.35 106.43 10,147,986 -0.39(-0.37%)
Jan 14, 2019 107.19 107.29 106.61 106.82 7,591,259 -0.40(-0.37%)
Jan 11, 2019 107.13 107.52 107.00 107.22 6,526,962 +0.42(+0.39%)
Jan 10, 2019 107.53 107.64 106.69 106.80 9,273,862 -0.69(-0.64%)
Jan 09, 2019 107.51 107.66 107.10 107.49 10,544,825 -0.17(-0.16%)
Jan 08, 2019 107.89 108.11 107.63 107.66 8,625,194 -0.28(-0.26%)
Jan 07, 2019 108.72 108.74 107.83 107.94 9,583,474 -0.32(-0.30%)
Jan 04, 2019 108.47 108.66 107.86 108.27 14,628,905 -1.27(-1.16%)
Jan 03, 2019 108.42 109.82 108.37 109.53 23,896,568 +1.23(+1.14%)
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.