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 )

98.88 -0.38 (-0.38%)
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 (%)
Jun 30, 2021 131.95 132.57 131.78 132.04 17,173,656 +0.58(+0.45%)
Jun 29, 2021 130.90 131.46 130.84 131.45 12,318,580 +0.22(+0.17%)
Jun 28, 2021 130.55 131.54 130.53 131.23 12,529,268 +1.34(+1.03%)
Jun 25, 2021 131.04 131.17 129.31 129.90 17,013,510 -1.36(-1.04%)
Jun 24, 2021 131.19 131.63 131.11 131.26 9,607,773 +0.21(+0.16%)
Jun 23, 2021 130.91 131.26 130.54 131.05 13,163,578 -0.34(-0.26%)
Jun 22, 2021 130.04 131.43 130.00 131.39 15,885,070 +0.32(+0.24%)
Jun 21, 2021 132.08 132.17 130.82 131.07 18,562,382 -2.23(-1.67%)
Jun 18, 2021 131.97 133.59 131.83 133.30 29,199,334 +2.46(+1.88%)
Jun 17, 2021 129.76 132.56 129.56 130.84 38,509,840 +1.93(+1.50%)
Jun 16, 2021 129.34 129.59 128.25 128.91 21,510,780 -0.11(-0.08%)
Jun 15, 2021 128.79 129.06 128.50 129.02 19,904,952 -0.16(-0.12%)
Jun 14, 2021 129.98 129.98 128.99 129.18 10,275,393 -1.00(-0.77%)
Jun 11, 2021 130.16 130.25 129.74 130.17 9,452,900 -0.21(-0.16%)
Jun 10, 2021 128.82 130.40 128.68 130.38 21,535,010 +0.78(+0.60%)
Jun 09, 2021 129.67 130.03 129.20 129.61 14,435,859 +1.13(+0.88%)
Jun 08, 2021 128.65 128.66 128.25 128.47 12,278,056 +0.90(+0.70%)
Jun 07, 2021 127.69 127.79 127.44 127.58 8,527,063 -0.39(-0.31%)
Jun 04, 2021 126.71 127.97 126.71 127.97 17,244,450 +1.73(+1.37%)
Jun 03, 2021 126.70 126.70 126.09 126.24 12,019,115 -0.48(-0.37%)
Jun 02, 2021 126.73 126.95 126.52 126.72 8,032,969 +0.29(+0.23%)
Jun 01, 2021 126.07 126.47 125.54 126.42 12,966,518 -0.03(-0.02%)
May 28, 2021 126.58 127.24 126.36 126.45 11,230,622 -0.20(-0.15%)
May 27, 2021 126.51 126.68 126.04 126.65 11,812,106 -0.52(-0.41%)
May 26, 2021 127.50 127.79 126.85 127.16 10,720,024 -0.22(-0.17%)
May 25, 2021 126.62 127.42 126.61 127.38 13,517,238 +1.17(+0.93%)
May 24, 2021 126.04 126.58 125.95 126.21 7,519,924 +0.46(+0.37%)
May 21, 2021 125.74 125.78 125.19 125.75 11,135,950 +0.40(+0.32%)
May 20, 2021 124.92 125.58 124.83 125.35 14,572,376 +1.02(+0.82%)
May 19, 2021 124.74 125.41 123.88 124.32 15,651,658 -0.30(-0.24%)
May 18, 2021 124.59 124.74 124.29 124.62 12,506,134 -0.32(-0.26%)
May 17, 2021 124.98 125.29 124.74 124.94 6,693,216 -0.27(-0.21%)
May 14, 2021 124.71 125.21 124.42 125.21 19,232,272 +1.16(+0.94%)
May 13, 2021 124.16 124.56 123.88 124.05 14,313,892 +0.19(+0.16%)
May 12, 2021 124.83 124.95 123.64 123.86 22,836,586 -1.31(-1.05%)
May 11, 2021 125.35 125.57 124.93 125.17 16,595,705 -0.74(-0.59%)
May 10, 2021 126.92 127.19 125.77 125.91 16,581,373 -1.26(-0.99%)
May 07, 2021 127.97 128.42 126.88 127.17 20,086,390 -0.63(-0.49%)
May 06, 2021 127.19 128.05 127.14 127.80 23,984,996 +0.21(+0.16%)
May 05, 2021 126.99 127.74 126.89 127.59 12,183,101 +0.21(+0.16%)
May 04, 2021 127.41 128.02 127.10 127.38 20,407,284 +0.86(+0.68%)
May 03, 2021 126.69 127.56 126.31 126.52 18,006,678 +0.08(+0.06%)
Apr 30, 2021 126.33 126.53 125.85 126.45 17,205,312 +0.29(+0.23%)
Apr 29, 2021 125.36 126.19 125.07 126.16 18,834,442 -0.37(-0.30%)
Apr 28, 2021 126.46 126.68 125.83 126.53 16,735,291 +0.08(+0.06%)
Apr 27, 2021 127.31 127.52 126.34 126.45 15,499,673 -1.11(-0.87%)
Apr 26, 2021 127.83 128.15 127.55 127.56 9,981,040 -0.18(-0.14%)
Apr 23, 2021 128.03 128.12 127.22 127.74 13,488,347 -0.30(-0.24%)
Apr 22, 2021 127.69 128.04 126.96 128.04 15,521,519 +0.56(+0.44%)
Apr 21, 2021 127.27 127.61 126.84 127.49 13,049,731 +0.25(+0.20%)
Apr 20, 2021 126.28 127.47 126.26 127.23 12,582,484 +0.58(+0.46%)
Apr 19, 2021 126.54 127.06 126.37 126.65 15,225,797 -0.36(-0.29%)
Apr 16, 2021 126.87 127.44 126.71 127.01 16,707,648 -0.99(-0.78%)
Apr 15, 2021 127.22 128.58 127.20 128.01 26,186,848 +2.11(+1.67%)
Apr 14, 2021 125.89 126.08 125.47 125.90 7,996,265 -0.40(-0.32%)
Apr 13, 2021 125.23 126.33 125.14 126.30 14,508,525 +0.94(+0.75%)
Apr 12, 2021 125.37 125.44 125.04 125.36 8,397,147 -0.06(-0.04%)
Apr 09, 2021 125.41 126.04 125.03 125.42 9,558,458 -0.46(-0.36%)
Apr 08, 2021 125.31 125.93 125.28 125.87 8,601,396 +1.03(+0.83%)
Apr 07, 2021 125.36 125.96 124.84 124.84 12,118,436 -0.88(-0.70%)
Apr 06, 2021 125.10 125.85 124.96 125.72 10,173,651 +0.85(+0.68%)
Apr 05, 2021 124.54 124.92 123.99 124.87 9,036,734 -0.55(-0.44%)
Apr 01, 2021 124.54 125.52 124.31 125.42 16,321,161 +2.05(+1.66%)
Mar 31, 2021 124.18 124.41 122.94 123.37 21,157,320 -0.69(-0.56%)
Mar 30, 2021 123.23 124.33 122.97 124.06 16,491,000 +0.65(+0.52%)
Mar 29, 2021 124.63 124.64 122.93 123.42 15,335,453 -1.06(-0.85%)
Mar 26, 2021 124.25 125.00 124.07 124.47 9,258,952 -0.44(-0.35%)
Mar 25, 2021 126.05 126.28 124.86 124.91 22,816,520 -0.99(-0.79%)
Mar 24, 2021 124.84 125.95 124.74 125.90 15,217,764 +0.67(+0.54%)
Mar 23, 2021 124.40 125.27 124.01 125.23 18,406,600 +1.12(+0.90%)
Mar 22, 2021 123.59 124.24 123.30 124.11 18,716,534 +1.38(+1.12%)
Mar 19, 2021 122.12 122.81 121.87 122.73 20,514,466 +0.76(+0.62%)
Mar 18, 2021 121.42 122.48 121.31 121.98 23,737,418 -1.25(-1.01%)
Mar 17, 2021 123.10 123.43 122.19 123.22 29,754,290 -0.93(-0.75%)
Mar 16, 2021 124.80 124.89 123.64 124.15 17,091,978 -0.50(-0.40%)
Mar 15, 2021 124.32 124.86 124.24 124.65 12,479,537 +0.73(+0.59%)
Mar 12, 2021 124.23 124.29 123.55 123.93 22,400,466 -2.69(-2.12%)
Mar 11, 2021 126.76 126.95 126.11 126.61 15,535,282 -0.92(-0.72%)
Mar 10, 2021 127.33 127.65 126.86 127.53 13,597,203 +0.25(+0.20%)
Mar 09, 2021 126.85 127.35 126.58 127.28 15,864,688 +1.74(+1.39%)
Mar 08, 2021 126.45 126.51 125.54 125.54 16,725,973 -0.98(-0.78%)
Mar 05, 2021 125.85 126.91 125.68 126.52 22,614,890 +0.25(+0.19%)
Mar 04, 2021 127.18 127.46 125.66 126.28 24,517,422 -0.82(-0.64%)
Mar 03, 2021 126.95 127.65 126.39 127.09 21,692,544 -1.39(-1.08%)
Mar 02, 2021 127.88 128.54 127.78 128.49 13,700,467 +0.01(+0.01%)
Mar 01, 2021 128.12 128.80 127.60 128.48 24,206,744 -1.72(-1.32%)
Feb 26, 2021 128.06 130.36 127.07 130.20 49,931,016 +4.17(+3.31%)
Feb 25, 2021 126.92 127.29 124.28 126.03 57,817,564 -2.09(-1.63%)
Feb 24, 2021 126.77 128.43 126.60 128.12 19,080,382 -0.85(-0.66%)
Feb 23, 2021 128.76 129.63 128.40 128.97 13,913,720 -0.37(-0.29%)
Feb 22, 2021 130.12 130.76 128.93 129.34 14,509,649 -0.99(-0.76%)
Feb 19, 2021 131.05 131.29 129.96 130.34 14,006,161 -1.76(-1.33%)
Feb 18, 2021 131.56 132.46 131.29 132.09 11,822,635 -0.54(-0.40%)
Feb 17, 2021 132.77 133.16 131.89 132.63 12,312,292 +0.84(+0.64%)
Feb 16, 2021 132.11 132.50 131.60 131.79 19,549,134 -2.04(-1.52%)
Feb 12, 2021 134.37 134.71 133.76 133.83 15,486,394 -1.68(-1.24%)
Feb 11, 2021 136.17 136.27 135.32 135.51 13,149,820 -0.75(-0.55%)
Feb 10, 2021 135.80 136.26 135.68 136.26 8,880,917 +0.90(+0.67%)
Feb 09, 2021 135.75 136.16 135.23 135.36 5,734,795 +0.10(+0.07%)
Feb 08, 2021 134.91 135.78 134.68 135.26 12,722,218 +0.59(+0.44%)
Feb 05, 2021 135.64 136.07 134.66 134.67 11,276,972 -1.14(-0.84%)
Feb 04, 2021 135.69 135.99 135.37 135.80 9,079,105 -0.36(-0.27%)
Feb 03, 2021 136.85 137.00 136.08 136.17 10,585,088 -1.22(-0.89%)
Feb 02, 2021 137.13 137.45 136.93 137.39 10,087,351 -0.89(-0.65%)
Feb 01, 2021 137.97 138.60 137.81 138.28 8,974,074 +0.16(+0.12%)
Jan 29, 2021 137.59 138.56 137.48 138.12 16,470,485 -0.84(-0.60%)
Jan 28, 2021 139.39 139.44 138.26 138.95 11,736,052 -0.77(-0.55%)
Jan 27, 2021 140.00 140.39 139.51 139.73 8,685,012 +0.35(+0.25%)
Jan 26, 2021 139.12 139.57 138.95 139.37 8,460,050 -0.26(-0.19%)
Jan 25, 2021 138.81 139.65 138.69 139.63 9,587,642 +1.63(+1.18%)
Jan 22, 2021 137.98 138.13 137.59 138.01 10,462,679 +0.45(+0.32%)
Jan 21, 2021 137.61 137.89 137.30 137.56 8,982,777 -0.97(-0.70%)
Jan 20, 2021 138.11 138.55 137.93 138.54 5,896,944 +0.14(+0.10%)
Jan 19, 2021 137.77 138.44 137.67 138.40 10,536,582 +0.44(+0.32%)
Jan 15, 2021 138.28 138.44 137.64 137.95 12,793,013 +0.55(+0.40%)
Jan 14, 2021 138.65 138.70 137.02 137.41 16,320,614 -1.30(-0.94%)
Jan 13, 2021 137.81 139.09 137.73 138.71 13,786,668 +1.54(+1.13%)
Jan 12, 2021 137.02 137.35 136.24 137.16 13,397,293 -0.11(-0.08%)
Jan 11, 2021 137.21 137.40 136.75 137.27 9,212,043 -0.23(-0.17%)
Jan 08, 2021 137.65 138.08 136.90 137.50 14,992,057 -0.44(-0.32%)
Jan 07, 2021 137.93 138.27 137.44 137.94 16,113,482 -1.23(-0.88%)
Jan 06, 2021 139.77 139.80 138.38 139.17 25,120,730 -2.92(-2.05%)
Jan 05, 2021 142.62 142.62 141.44 142.09 11,503,636 -1.06(-0.74%)
Jan 04, 2021 142.36 143.73 142.24 143.15 14,472,916 -0.17(-0.12%)
Dec 31, 2020 143.32 143.32 143.32 10,011,046 +0.21(+0.15%)
Dec 30, 2020 142.50 143.14 142.37 143.12 10,011,046 +0.31(+0.22%)
Dec 29, 2020 142.11 142.92 142.08 142.81 9,937,749 -0.18(-0.13%)
Dec 28, 2020 142.10 143.07 141.84 142.99 8,571,419 +0.06(+0.04%)
Dec 24, 2020 142.57 143.05 142.53 142.92 3,430,406 +0.56(+0.40%)
Dec 23, 2020 142.32 142.38 141.26 142.36 10,197,475 -0.99(-0.69%)
Dec 22, 2020 143.17 143.41 142.73 143.35 8,111,675 +0.74(+0.52%)
Dec 21, 2020 142.84 142.97 142.16 142.62 9,891,142 +0.56(+0.40%)
Dec 18, 2020 142.77 143.01 141.92 142.05 7,159,051 -0.43(-0.30%)
Dec 17, 2020 143.69 143.99 142.14 142.48 10,369,360 -0.38(-0.26%)
Dec 16, 2020 142.13 143.32 141.96 142.86 10,964,321 -0.38(-0.27%)
Dec 15, 2020 143.22 143.77 142.79 143.24 7,543,671 -0.48(-0.33%)
Dec 14, 2020 142.96 144.05 142.61 143.72 8,301,117 -0.40(-0.28%)
Dec 11, 2020 144.01 144.68 143.71 144.12 8,963,109 +0.51(+0.35%)
Dec 10, 2020 142.73 143.68 142.36 143.61 11,042,141 +1.26(+0.89%)
Dec 09, 2020 142.10 142.80 141.61 142.35 8,537,045 -0.47(-0.33%)
Dec 08, 2020 143.03 143.48 142.69 142.82 8,147,685 +0.67(+0.47%)
Dec 07, 2020 141.92 142.40 141.77 142.15 10,259,355 +1.27(+0.90%)
Dec 04, 2020 141.32 141.41 140.49 140.88 14,029,205 -2.10(-1.47%)
Dec 03, 2020 142.46 143.26 142.13 142.97 10,604,048 +1.14(+0.81%)
Dec 02, 2020 142.40 142.45 141.13 141.83 13,345,857 -1.14(-0.79%)
Dec 01, 2020 143.92 144.09 142.22 142.97 15,051,751 -2.14(-1.47%)
Nov 30, 2020 145.12 145.57 144.87 145.11 14,414,382 -0.18(-0.12%)
Nov 27, 2020 144.73 145.33 144.71 145.29 5,192,015 +1.40(+0.97%)
Nov 25, 2020 144.41 145.01 143.84 143.89 10,086,058 -0.45(-0.31%)
Nov 24, 2020 145.08 145.11 144.19 144.34 12,011,227 -1.45(-1.00%)
Nov 23, 2020 145.83 145.99 145.34 145.79 12,461,434 -0.67(-0.46%)
Nov 20, 2020 145.56 146.48 145.44 146.46 7,992,203 +1.29(+0.89%)
Nov 19, 2020 145.06 145.74 144.94 145.17 11,706,718 +0.74(+0.52%)
Nov 18, 2020 144.58 144.70 143.59 144.43 11,392,510 +0.42(+0.29%)
Nov 17, 2020 143.97 144.33 143.81 144.01 8,208,723 +0.93(+0.65%)
Nov 16, 2020 143.03 143.53 142.92 143.07 6,957,973 -0.34(-0.24%)
Nov 13, 2020 143.60 143.73 143.19 143.42 8,100,496 -0.19(-0.13%)
Nov 12, 2020 142.31 143.64 142.10 143.61 17,644,212 +2.40(+1.70%)
Nov 11, 2020 140.57 141.41 140.53 141.21 6,492,545 +0.51(+0.36%)
Nov 10, 2020 140.52 141.29 140.35 140.70 13,850,758 -0.82(-0.58%)
Nov 09, 2020 141.43 141.60 140.22 141.51 25,619,836 -3.04(-2.10%)
Nov 06, 2020 144.74 145.01 144.13 144.55 13,683,779 -1.77(-1.21%)
Nov 05, 2020 146.57 146.66 145.61 146.32 20,439,626 +0.25(+0.17%)
Nov 04, 2020 146.57 147.06 145.58 146.07 23,783,500 +3.10(+2.17%)
Nov 03, 2020 143.14 143.26 142.40 142.97 17,878,678 -0.84(-0.58%)
Nov 02, 2020 143.91 144.35 143.57 143.80 11,921,609 +1.07(+0.75%)
Oct 30, 2020 144.05 144.34 142.73 142.73 14,457,449 -1.42(-0.99%)
Oct 29, 2020 145.59 145.68 143.55 144.15 13,172,353 -1.41(-0.97%)
Oct 28, 2020 146.18 146.25 145.11 145.57 12,988,441 +0.14(+0.09%)
Oct 27, 2020 145.14 145.57 144.84 145.43 6,683,580 +0.97(+0.67%)
Oct 26, 2020 144.22 144.95 144.03 144.46 7,978,728 +1.33(+0.93%)
Oct 23, 2020 142.04 143.31 141.99 143.13 9,697,362 +0.87(+0.61%)
Oct 22, 2020 143.38 143.69 142.19 142.26 13,982,033 -1.49(-1.04%)
Oct 21, 2020 143.84 144.36 143.46 143.75 11,540,395 -0.50(-0.35%)
Oct 20, 2020 144.81 144.94 143.98 144.25 12,352,464 -1.39(-0.95%)
Oct 19, 2020 145.38 145.82 144.98 145.64 10,252,302 -0.55(-0.38%)
Oct 16, 2020 146.44 147.03 145.93 146.19 9,293,309 -0.41(-0.28%)
Oct 15, 2020 147.69 147.82 146.42 146.60 10,442,165 -0.25(-0.17%)
Oct 14, 2020 147.04 147.42 146.72 146.85 7,679,994 +0.34(+0.23%)
Oct 13, 2020 146.03 146.59 146.00 146.52 8,737,177 +1.04(+0.72%)
Oct 12, 2020 145.32 145.55 145.03 145.47 4,373,872 +0.46(+0.32%)
Oct 09, 2020 144.50 145.18 143.85 145.01 9,319,142 -0.03(-0.02%)
Oct 08, 2020 144.91 145.16 144.62 145.04 9,304,080 +0.78(+0.54%)
Oct 07, 2020 144.53 145.31 143.90 144.26 10,409,745 -1.06(-0.73%)
Oct 06, 2020 144.32 146.20 143.74 145.32 24,749,472 +0.78(+0.54%)
Oct 05, 2020 145.79 145.79 144.50 144.54 16,256,257 -2.88(-1.95%)
Oct 02, 2020 148.20 148.26 146.91 147.42 9,747,040 -0.55(-0.37%)
Oct 01, 2020 147.21 148.32 146.83 147.97 12,721,959 +0.24(+0.16%)
Sep 30, 2020 148.40 148.40 147.09 147.73 14,334,327 -1.43(-0.96%)
Sep 29, 2020 149.12 149.52 148.91 149.16 11,379,995 +0.17(+0.12%)
Sep 28, 2020 149.19 149.22 148.74 148.99 4,940,124 -0.43(-0.29%)
Sep 25, 2020 149.41 149.69 149.04 149.41 5,680,495 +0.00(+0.00%)
Sep 24, 2020 149.27 149.41 148.96 149.41 9,147,724 +0.57(+0.38%)
Sep 23, 2020 148.67 148.88 147.93 148.84 6,878,322 +0.20(+0.13%)
Sep 22, 2020 148.80 149.20 148.28 148.65 11,630,396 -0.12(-0.08%)
Sep 21, 2020 149.21 149.67 148.52 148.76 12,251,487 +0.75(+0.51%)
Sep 18, 2020 148.56 148.62 147.80 148.01 8,007,860 -0.46(-0.31%)
Sep 17, 2020 149.22 149.27 148.22 148.47 8,634,158 +0.45(+0.31%)
Sep 16, 2020 149.11 149.21 147.48 148.02 9,742,544 -0.44(-0.30%)
Sep 15, 2020 148.56 148.83 148.21 148.47 7,656,653 -0.36(-0.24%)
Sep 14, 2020 149.12 149.38 148.61 148.83 4,724,293 -0.01(-0.01%)
Sep 11, 2020 148.68 148.92 148.47 148.84 6,031,920 +0.32(+0.21%)
Sep 10, 2020 147.01 148.72 146.55 148.52 9,777,724 +0.75(+0.51%)
Sep 09, 2020 148.35 148.63 147.28 147.77 10,563,694 -0.40(-0.27%)
Sep 08, 2020 148.74 149.54 148.17 148.17 15,239,292 +0.91(+0.61%)
Sep 04, 2020 148.77 149.03 147.00 147.26 15,228,770 -2.85(-1.90%)
Sep 03, 2020 149.99 151.33 149.70 150.11 18,141,088 +0.43(+0.28%)
Sep 02, 2020 147.96 149.81 147.94 149.69 16,761,268 +1.41(+0.95%)
Sep 01, 2020 146.37 148.47 145.85 148.28 11,700,089 +1.68(+1.14%)
Aug 31, 2020 146.06 147.56 146.03 146.60 12,598,915 +0.97(+0.66%)
Aug 28, 2020 146.22 146.47 145.20 145.63 9,310,461 -0.11(-0.07%)
Aug 27, 2020 148.92 148.97 145.67 145.74 21,972,144 -2.52(-1.70%)
Aug 26, 2020 148.28 148.52 147.58 148.26 9,156,745 -0.57(-0.38%)
Aug 25, 2020 148.55 149.22 148.08 148.83 11,636,512 -1.15(-0.77%)
Aug 24, 2020 150.33 150.92 149.91 149.98 7,180,958 -0.24(-0.16%)
Aug 21, 2020 149.83 150.34 149.15 150.22 7,563,297 +0.89(+0.60%)
Aug 20, 2020 149.49 149.72 149.07 149.33 11,417,473 +1.34(+0.90%)
Aug 19, 2020 149.47 149.69 147.60 147.99 13,825,212 -0.93(-0.63%)
Aug 18, 2020 148.56 149.02 148.31 148.92 9,006,459 +1.06(+0.72%)
Aug 17, 2020 148.21 148.65 147.72 147.86 7,632,995 +0.37(+0.25%)
Aug 14, 2020 148.06 148.37 147.47 147.49 7,078,601 -0.58(-0.39%)
Aug 13, 2020 149.42 149.66 147.47 148.07 14,100,065 -1.60(-1.07%)
Aug 12, 2020 149.77 150.10 149.13 149.67 12,994,151 -1.37(-0.90%)
Aug 11, 2020 151.10 151.39 149.93 151.04 21,277,950 -1.83(-1.19%)
Aug 10, 2020 153.86 153.88 152.82 152.86 7,089,892 -0.69(-0.45%)
Aug 07, 2020 154.81 155.01 153.28 153.55 9,046,483 -1.03(-0.67%)
Aug 06, 2020 154.90 155.69 154.22 154.58 10,489,371 +0.86(+0.56%)
Aug 05, 2020 153.71 154.16 153.38 153.72 7,693,768 -1.36(-0.87%)
Aug 04, 2020 154.41 155.09 154.31 155.08 10,928,694 +1.46(+0.95%)
Aug 03, 2020 152.97 153.65 152.73 153.61 10,030,593 -0.78(-0.50%)
Jul 31, 2020 153.62 154.80 153.43 154.39 9,842,269 -0.10(-0.06%)
Jul 30, 2020 154.43 154.62 154.16 154.49 10,383,785 +1.01(+0.66%)
Jul 29, 2020 153.53 153.84 152.56 153.48 7,457,033 -0.26(-0.17%)
Jul 28, 2020 153.07 153.79 152.97 153.74 9,436,353 +1.06(+0.69%)
Jul 27, 2020 153.71 153.76 152.57 152.68 6,807,736 -0.57(-0.37%)
Jul 24, 2020 152.59 153.41 152.47 153.25 8,329,965 -0.01(-0.01%)
Jul 23, 2020 152.51 153.38 152.11 153.26 11,597,564 +1.77(+1.17%)
Jul 22, 2020 151.91 152.10 151.40 151.49 7,301,298 +0.45(+0.30%)
Jul 21, 2020 151.05 151.43 150.84 151.04 9,364,353 +0.09(+0.06%)
Jul 20, 2020 151.24 151.34 150.60 150.95 7,650,383 +0.37(+0.25%)
Jul 17, 2020 151.02 151.14 150.30 150.58 9,470,008 -0.32(-0.21%)
Jul 16, 2020 151.14 151.47 150.81 150.90 10,086,843 +0.71(+0.47%)
Jul 15, 2020 149.80 150.73 149.72 150.18 8,684,018 -0.70(-0.47%)
Jul 14, 2020 151.62 151.81 150.76 150.89 12,560,246 +0.22(+0.14%)
Jul 13, 2020 149.42 150.74 149.18 150.67 8,919,146 +0.50(+0.33%)
Jul 10, 2020 151.63 151.87 150.02 150.17 9,390,483 -0.76(-0.50%)
Jul 09, 2020 148.66 151.18 148.61 150.93 14,811,895 +2.50(+1.68%)
Jul 08, 2020 148.36 148.90 147.92 148.43 8,033,937 -0.73(-0.49%)
Jul 07, 2020 147.55 149.28 147.35 149.16 14,167,671 +2.07(+1.41%)
Jul 06, 2020 146.56 147.18 146.04 147.09 8,829,533 -0.61(-0.41%)
Jul 02, 2020 146.90 147.83 146.48 147.70 8,417,576 +0.15(+0.10%)
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.