Skip to main content

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

94.83 +0.12 (+0.13%)
Streaming Delayed Price Updated: 11:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 139.56 139.96 138.47 138.78 16,367,553 -0.95(-0.68%)
Aug 30, 2021 138.93 139.78 138.87 139.73 11,363,100 +0.36(+0.26%)
Aug 27, 2021 138.54 139.39 138.31 139.37 16,498,807 +0.94(+0.68%)
Aug 26, 2021 137.97 138.54 137.55 138.43 17,835,966 +0.38(+0.28%)
Aug 25, 2021 139.13 139.28 137.62 138.04 17,955,560 -1.16(-0.83%)
Aug 24, 2021 139.65 139.94 139.20 139.20 14,837,804 -1.09(-0.78%)
Aug 23, 2021 140.06 140.33 139.80 140.29 11,383,714 -0.06(-0.04%)
Aug 20, 2021 140.42 140.63 139.97 140.35 13,285,513 +0.06(+0.04%)
Aug 19, 2021 140.16 140.30 139.69 140.29 16,595,123 +1.03(+0.74%)
Aug 18, 2021 138.67 139.38 138.43 139.26 14,095,260 +0.47(+0.34%)
Aug 17, 2021 138.83 139.38 138.63 138.80 18,582,032 -0.06(-0.04%)
Aug 16, 2021 139.12 139.89 138.76 138.85 20,559,870 +0.34(+0.24%)
Aug 13, 2021 136.91 138.53 136.90 138.52 20,259,402 +2.15(+1.58%)
Aug 12, 2021 136.22 136.55 135.61 136.37 15,776,211 -0.22(-0.16%)
Aug 11, 2021 136.53 137.29 135.87 136.59 18,475,446 -0.09(-0.07%)
Aug 10, 2021 137.53 137.61 136.66 136.68 14,707,937 -0.62(-0.46%)
Aug 09, 2021 138.15 138.53 137.29 137.31 13,879,694 -0.57(-0.41%)
Aug 06, 2021 138.31 138.72 137.72 137.88 22,675,418 -2.27(-1.62%)
Aug 05, 2021 140.58 140.73 139.87 140.14 16,455,804 -0.72(-0.51%)
Aug 04, 2021 141.27 141.57 139.61 140.86 19,590,300 +0.29(+0.21%)
Aug 03, 2021 140.57 141.02 140.24 140.57 14,352,328 +0.07(+0.05%)
Aug 02, 2021 139.36 141.02 139.11 140.50 22,768,018 +1.25(+0.90%)
Jul 30, 2021 138.89 139.44 138.83 139.25 15,399,447 +0.64(+0.46%)
Jul 29, 2021 138.56 138.97 138.33 138.60 12,380,869 -0.77(-0.55%)
Jul 28, 2021 138.46 139.39 138.09 139.38 15,404,488 +0.01(+0.01%)
Jul 27, 2021 139.08 139.41 138.76 139.37 13,997,525 +1.47(+1.07%)
Jul 26, 2021 138.76 138.83 137.73 137.90 11,529,371 -0.41(-0.30%)
Jul 23, 2021 137.78 138.45 137.74 138.30 13,571,010 -0.93(-0.67%)
Jul 22, 2021 137.94 139.52 137.90 139.24 19,474,020 +1.30(+0.95%)
Jul 21, 2021 138.01 138.30 136.60 137.93 21,462,186 -1.77(-1.27%)
Jul 20, 2021 142.06 142.22 139.48 139.70 27,940,014 -1.36(-0.96%)
Jul 19, 2021 140.59 141.52 140.28 141.06 43,156,540 +3.03(+2.19%)
Jul 16, 2021 137.22 138.16 137.21 138.03 13,730,626 -0.26(-0.19%)
Jul 15, 2021 137.79 138.40 136.94 138.29 19,823,482 +1.51(+1.10%)
Jul 14, 2021 135.99 136.83 135.80 136.79 17,219,882 +1.56(+1.15%)
Jul 13, 2021 136.74 137.34 134.71 135.23 25,060,950 -1.06(-0.78%)
Jul 12, 2021 136.99 137.12 136.13 136.29 11,392,601 -0.18(-0.13%)
Jul 09, 2021 136.79 136.90 136.44 136.47 15,551,349 -1.95(-1.41%)
Jul 08, 2021 138.66 139.18 138.00 138.42 18,776,536 +0.54(+0.39%)
Jul 07, 2021 137.44 138.36 137.11 137.88 22,508,666 +1.21(+0.89%)
Jul 06, 2021 135.72 136.90 135.71 136.66 21,513,912 +1.58(+1.17%)
Jul 02, 2021 134.33 135.08 134.22 135.08 10,361,566 +0.81(+0.60%)
Jul 01, 2021 134.09 134.40 133.68 134.27 11,606,874 +0.01(+0.01%)
Jun 30, 2021 134.17 134.80 134.00 134.26 16,888,962 +0.60(+0.45%)
Jun 29, 2021 133.10 133.68 133.05 133.67 12,114,369 +0.22(+0.17%)
Jun 28, 2021 132.75 133.75 132.73 133.45 12,321,564 +1.36(+1.03%)
Jun 25, 2021 133.25 133.38 131.49 132.09 16,731,470 -1.39(-1.04%)
Jun 24, 2021 133.40 133.85 133.32 133.47 9,448,500 +0.21(+0.16%)
Jun 23, 2021 133.11 133.47 132.74 133.26 12,945,359 -0.34(-0.26%)
Jun 22, 2021 132.24 133.64 132.19 133.60 15,621,736 +0.33(+0.24%)
Jun 21, 2021 134.30 134.40 133.03 133.28 18,254,664 -2.27(-1.67%)
Jun 18, 2021 134.20 135.84 134.05 135.55 28,715,284 +2.50(+1.88%)
Jun 17, 2021 131.95 134.80 131.74 133.05 37,871,444 +1.96(+1.50%)
Jun 16, 2021 131.52 131.77 130.41 131.08 21,154,186 -0.11(-0.08%)
Jun 15, 2021 130.96 131.23 130.66 131.19 19,574,980 -0.16(-0.12%)
Jun 14, 2021 132.17 132.17 131.16 131.35 10,105,053 -1.01(-0.77%)
Jun 11, 2021 132.36 132.45 131.93 132.37 9,296,195 -0.21(-0.16%)
Jun 10, 2021 130.99 132.60 130.85 132.58 21,178,014 +0.79(+0.60%)
Jun 09, 2021 131.86 132.22 131.38 131.79 14,196,549 +1.15(+0.88%)
Jun 08, 2021 130.82 130.83 130.41 130.64 12,074,517 +0.91(+0.70%)
Jun 07, 2021 129.84 129.94 129.59 129.73 8,385,706 -0.40(-0.31%)
Jun 04, 2021 128.84 130.13 128.84 130.13 16,958,582 +1.76(+1.37%)
Jun 03, 2021 128.83 128.83 128.21 128.37 11,819,869 -0.48(-0.37%)
Jun 02, 2021 128.87 129.09 128.66 128.85 7,899,802 +0.30(+0.23%)
Jun 01, 2021 128.19 128.60 127.66 128.55 12,751,566 -0.03(-0.02%)
May 28, 2021 128.71 129.38 128.49 128.58 11,044,464 -0.20(-0.16%)
May 27, 2021 128.64 128.81 128.16 128.78 11,616,310 -0.52(-0.41%)
May 26, 2021 129.65 129.95 128.99 129.31 10,542,330 -0.22(-0.17%)
May 25, 2021 128.76 129.57 128.75 129.53 13,293,177 +1.19(+0.93%)
May 24, 2021 128.16 128.71 128.07 128.34 7,395,275 +0.47(+0.37%)
May 21, 2021 127.86 127.89 127.30 127.87 10,951,362 +0.41(+0.32%)
May 20, 2021 127.02 127.70 126.94 127.46 14,330,826 +1.04(+0.82%)
May 19, 2021 126.84 127.52 125.96 126.42 15,392,218 -0.31(-0.24%)
May 18, 2021 126.69 126.84 126.38 126.72 12,298,833 -0.33(-0.26%)
May 17, 2021 127.09 127.40 126.84 127.05 6,582,270 -0.27(-0.21%)
May 14, 2021 126.81 127.32 126.52 127.32 18,913,480 +1.18(+0.93%)
May 13, 2021 126.25 126.66 125.97 126.14 14,076,627 +0.20(+0.15%)
May 12, 2021 126.94 127.06 125.72 125.94 22,458,050 -1.34(-1.05%)
May 11, 2021 127.46 127.69 127.03 127.28 16,320,616 -0.75(-0.59%)
May 10, 2021 129.06 129.34 127.89 128.03 16,306,522 -1.28(-0.99%)
May 07, 2021 130.12 130.59 129.02 129.32 19,753,440 -0.64(-0.49%)
May 06, 2021 129.34 130.21 129.29 129.96 23,587,424 +0.21(+0.16%)
May 05, 2021 129.13 129.89 129.03 129.74 11,981,155 +0.21(+0.16%)
May 04, 2021 129.56 130.18 129.24 129.53 20,069,014 +0.87(+0.68%)
May 03, 2021 128.82 129.71 128.43 128.66 17,708,202 +0.08(+0.06%)
Apr 30, 2021 128.46 128.66 127.97 128.58 16,920,130 +0.30(+0.23%)
Apr 29, 2021 127.48 128.32 127.18 128.28 18,522,258 -0.38(-0.30%)
Apr 28, 2021 128.59 128.81 127.95 128.66 16,457,900 +0.08(+0.07%)
Apr 27, 2021 129.46 129.67 128.47 128.58 15,242,762 -1.13(-0.87%)
Apr 26, 2021 129.98 130.31 129.70 129.71 9,815,603 -0.18(-0.14%)
Apr 23, 2021 130.19 130.28 129.37 129.90 13,264,775 -0.31(-0.24%)
Apr 22, 2021 129.84 130.20 129.10 130.20 15,264,246 +0.56(+0.44%)
Apr 21, 2021 129.41 129.76 128.98 129.64 12,833,429 +0.26(+0.20%)
Apr 20, 2021 128.40 129.62 128.38 129.38 12,373,927 +0.59(+0.46%)
Apr 19, 2021 128.67 129.20 128.50 128.78 14,973,427 -0.37(-0.29%)
Apr 16, 2021 129.01 129.59 128.85 129.15 16,430,716 -1.01(-0.78%)
Apr 15, 2021 129.37 130.75 129.34 130.16 25,752,796 +2.14(+1.67%)
Apr 14, 2021 128.01 128.21 127.59 128.02 7,863,725 -0.41(-0.32%)
Apr 13, 2021 127.34 128.46 127.24 128.43 14,268,044 +0.96(+0.75%)
Apr 12, 2021 127.48 127.55 127.15 127.48 8,257,962 -0.06(-0.04%)
Apr 09, 2021 127.52 128.16 127.14 127.53 9,400,025 -0.46(-0.36%)
Apr 08, 2021 127.42 128.05 127.39 128.00 8,458,826 +1.05(+0.83%)
Apr 07, 2021 127.48 128.08 126.95 126.95 11,917,571 -0.89(-0.70%)
Apr 06, 2021 127.21 127.97 127.07 127.84 10,005,021 +0.86(+0.68%)
Apr 05, 2021 126.64 127.03 126.08 126.97 8,886,949 -0.56(-0.44%)
Apr 01, 2021 126.64 127.63 126.41 127.53 16,050,635 +2.08(+1.66%)
Mar 31, 2021 126.27 126.50 125.01 125.45 20,806,650 -0.70(-0.56%)
Mar 30, 2021 125.31 126.43 125.04 126.15 16,217,671 +0.66(+0.52%)
Mar 29, 2021 126.73 126.75 125.00 125.50 15,081,276 -1.07(-0.85%)
Mar 26, 2021 126.35 127.11 126.16 126.57 9,105,490 -0.44(-0.35%)
Mar 25, 2021 128.17 128.41 126.97 127.01 22,438,350 -1.01(-0.79%)
Mar 24, 2021 126.94 128.07 126.84 128.02 14,965,537 +0.69(+0.54%)
Mar 23, 2021 126.50 127.39 126.10 127.34 18,101,520 +1.14(+0.90%)
Mar 22, 2021 125.67 126.34 125.38 126.20 18,406,318 +1.40(+1.12%)
Mar 19, 2021 124.18 124.88 123.92 124.80 20,174,450 +0.77(+0.62%)
Mar 18, 2021 123.47 124.54 123.36 124.03 23,343,984 -1.27(-1.01%)
Mar 17, 2021 125.17 125.51 124.25 125.30 29,261,128 -0.94(-0.75%)
Mar 16, 2021 126.90 127.00 125.73 126.25 16,808,688 -0.51(-0.40%)
Mar 15, 2021 126.41 126.97 126.34 126.75 12,272,696 +0.74(+0.59%)
Mar 12, 2021 126.33 126.38 125.63 126.01 22,029,192 -2.73(-2.12%)
Mar 11, 2021 128.90 129.09 128.24 128.75 15,277,793 -0.94(-0.72%)
Mar 10, 2021 129.48 129.80 129.00 129.68 13,371,837 +0.26(+0.20%)
Mar 09, 2021 128.99 129.50 128.71 129.42 15,601,739 +1.77(+1.39%)
Mar 08, 2021 128.58 128.65 127.65 127.65 16,448,749 -1.00(-0.78%)
Mar 05, 2021 127.97 129.05 127.80 128.65 22,240,060 +0.25(+0.19%)
Mar 04, 2021 129.32 129.61 127.77 128.40 24,111,060 -0.83(-0.64%)
Mar 03, 2021 129.09 129.80 128.51 129.24 21,333,002 -1.42(-1.08%)
Mar 02, 2021 130.03 130.71 129.93 130.65 13,473,389 +0.01(+0.01%)
Mar 01, 2021 130.28 130.97 129.75 130.65 23,805,530 -1.75(-1.32%)
Feb 26, 2021 130.22 132.56 129.21 132.39 49,103,332 +4.24(+3.31%)
Feb 25, 2021 129.06 129.43 126.37 128.16 56,859,148 -2.13(-1.63%)
Feb 24, 2021 128.91 130.60 128.73 130.28 18,764,094 -0.86(-0.66%)
Feb 23, 2021 130.93 131.82 130.56 131.15 13,683,078 -0.38(-0.29%)
Feb 22, 2021 132.31 132.97 131.10 131.52 14,269,128 -1.01(-0.76%)
Feb 19, 2021 133.26 133.50 132.15 132.53 13,773,987 -1.79(-1.33%)
Feb 18, 2021 133.77 134.69 133.50 134.32 11,626,656 -0.55(-0.40%)
Feb 17, 2021 135.01 135.41 134.12 134.86 12,108,196 +0.85(+0.64%)
Feb 16, 2021 134.34 134.73 133.82 134.01 19,225,076 -2.07(-1.52%)
Feb 12, 2021 136.63 136.98 136.01 136.09 15,229,683 -1.71(-1.24%)
Feb 11, 2021 138.46 138.56 137.60 137.80 12,931,841 -0.76(-0.55%)
Feb 10, 2021 138.09 138.56 137.96 138.56 8,733,702 +0.92(+0.67%)
Feb 09, 2021 138.04 138.45 137.51 137.64 5,639,731 +0.10(+0.07%)
Feb 08, 2021 137.19 138.07 136.94 137.54 12,511,328 +0.60(+0.44%)
Feb 05, 2021 137.93 138.36 136.93 136.94 11,090,039 -1.16(-0.84%)
Feb 04, 2021 137.98 138.29 137.65 138.09 8,928,605 -0.37(-0.27%)
Feb 03, 2021 139.16 139.30 138.37 138.46 10,409,623 -1.24(-0.89%)
Feb 02, 2021 139.44 139.77 139.24 139.70 9,920,137 -0.91(-0.64%)
Feb 01, 2021 140.29 140.94 140.14 140.61 8,825,315 +0.16(+0.12%)
Jan 29, 2021 139.91 140.90 139.80 140.45 16,197,436 -0.85(-0.60%)
Jan 28, 2021 141.74 141.79 140.59 141.30 11,541,491 -0.78(-0.55%)
Jan 27, 2021 142.36 142.76 141.86 142.08 8,541,031 +0.36(+0.25%)
Jan 26, 2021 141.46 141.92 141.30 141.72 8,319,799 -0.27(-0.19%)
Jan 25, 2021 141.15 142.01 141.03 141.99 9,428,698 +1.65(+1.18%)
Jan 22, 2021 140.31 140.46 139.91 140.34 10,289,228 +0.45(+0.32%)
Jan 21, 2021 139.93 140.22 139.61 139.88 8,833,861 -0.99(-0.70%)
Jan 20, 2021 140.44 140.89 140.25 140.87 5,799,185 +0.14(+0.10%)
Jan 19, 2021 140.09 140.78 139.99 140.73 10,361,906 +0.45(+0.32%)
Jan 15, 2021 140.61 140.78 139.96 140.28 12,580,930 +0.56(+0.40%)
Jan 14, 2021 140.98 141.04 139.33 139.72 16,050,050 -1.32(-0.94%)
Jan 13, 2021 140.13 141.43 140.05 141.05 13,558,112 +1.57(+1.13%)
Jan 12, 2021 139.33 139.67 138.53 139.48 13,175,193 -0.11(-0.08%)
Jan 11, 2021 139.52 139.72 139.05 139.59 9,059,325 -0.23(-0.17%)
Jan 08, 2021 139.97 140.41 139.21 139.82 14,743,518 -0.45(-0.32%)
Jan 07, 2021 140.25 140.60 139.76 140.27 15,846,352 -1.25(-0.88%)
Jan 06, 2021 142.13 142.16 140.71 141.52 24,704,278 -2.97(-2.05%)
Jan 05, 2021 145.02 145.02 143.83 144.48 11,312,928 -1.08(-0.74%)
Jan 04, 2021 144.76 146.16 144.64 145.56 14,232,984 -0.18(-0.12%)
Dec 31, 2020 145.74 145.74 145.74 9,845,083 +0.21(+0.15%)
Dec 30, 2020 144.90 145.56 144.77 145.53 9,845,083 +0.31(+0.22%)
Dec 29, 2020 144.50 145.33 144.47 145.21 9,773,001 -0.18(-0.13%)
Dec 28, 2020 144.49 145.48 144.23 145.40 8,429,322 +0.06(+0.04%)
Dec 24, 2020 144.97 145.46 144.93 145.33 3,373,537 +0.57(+0.40%)
Dec 23, 2020 144.72 144.78 143.64 144.76 10,028,421 -1.01(-0.69%)
Dec 22, 2020 145.58 145.83 145.14 145.77 7,977,200 +0.75(+0.52%)
Dec 21, 2020 145.25 145.38 144.56 145.02 9,727,167 +0.57(+0.40%)
Dec 18, 2020 145.18 145.42 144.31 144.45 7,040,368 -0.43(-0.30%)
Dec 17, 2020 146.11 146.41 144.54 144.88 10,197,456 -0.38(-0.26%)
Dec 16, 2020 144.53 145.74 144.35 145.26 10,782,548 -0.39(-0.27%)
Dec 15, 2020 145.63 146.20 145.20 145.65 7,418,608 -0.49(-0.33%)
Dec 14, 2020 145.37 146.47 145.02 146.14 8,163,496 -0.41(-0.28%)
Dec 11, 2020 146.44 147.12 146.13 146.55 8,814,513 +0.52(+0.35%)
Dec 10, 2020 145.14 146.10 144.76 146.03 10,859,077 +1.28(+0.89%)
Dec 09, 2020 144.50 145.21 144.00 144.75 8,395,513 -0.48(-0.33%)
Dec 08, 2020 145.44 145.90 145.10 145.23 8,012,608 +0.68(+0.47%)
Dec 07, 2020 144.31 144.80 144.16 144.54 10,089,269 +1.29(+0.90%)
Dec 04, 2020 143.71 143.79 142.86 143.25 13,796,620 -2.13(-1.47%)
Dec 03, 2020 144.86 145.67 144.53 145.38 10,428,247 +1.16(+0.81%)
Dec 02, 2020 144.80 144.85 143.51 144.22 13,124,601 -1.15(-0.79%)
Dec 01, 2020 146.34 146.52 144.62 145.38 14,802,215 -2.18(-1.47%)
Nov 30, 2020 147.56 148.02 147.31 147.55 14,175,412 -0.18(-0.12%)
Nov 27, 2020 147.17 147.78 147.15 147.74 5,105,939 +1.42(+0.97%)
Nov 25, 2020 146.84 147.45 146.26 146.32 9,918,846 -0.45(-0.31%)
Nov 24, 2020 147.52 147.55 146.62 146.77 11,812,098 -1.47(-0.99%)
Nov 23, 2020 148.29 148.45 147.79 148.24 12,254,842 -0.68(-0.46%)
Nov 20, 2020 148.01 148.95 147.89 148.93 7,859,704 +1.31(+0.89%)
Nov 19, 2020 147.51 148.20 147.39 147.62 11,512,637 +0.76(+0.51%)
Nov 18, 2020 147.02 147.14 146.01 146.86 11,203,639 +0.42(+0.29%)
Nov 17, 2020 146.40 146.76 146.23 146.44 8,072,635 +0.95(+0.65%)
Nov 16, 2020 145.44 145.95 145.33 145.49 6,842,620 -0.35(-0.24%)
Nov 13, 2020 146.02 146.15 145.61 145.84 7,966,202 -0.19(-0.13%)
Nov 12, 2020 144.71 146.06 144.50 146.03 17,351,696 +2.44(+1.70%)
Nov 11, 2020 142.94 143.79 142.90 143.59 6,384,908 +0.52(+0.36%)
Nov 10, 2020 142.89 143.67 142.72 143.07 13,621,133 -0.83(-0.58%)
Nov 09, 2020 143.82 143.98 142.58 143.90 25,195,096 -3.09(-2.10%)
Nov 06, 2020 147.18 147.46 146.56 146.99 13,456,922 -1.80(-1.21%)
Nov 05, 2020 149.05 149.14 148.07 148.79 20,100,766 +0.26(+0.17%)
Nov 04, 2020 149.05 149.53 148.03 148.53 23,389,204 +3.15(+2.17%)
Nov 03, 2020 145.55 145.67 144.80 145.38 17,582,276 -0.85(-0.58%)
Nov 02, 2020 146.34 146.79 145.99 146.22 11,723,966 +1.09(+0.75%)
Oct 30, 2020 146.48 146.78 145.14 145.14 14,217,809 -1.45(-0.99%)
Oct 29, 2020 148.05 148.14 145.97 146.58 12,954,015 -1.44(-0.97%)
Oct 28, 2020 148.65 148.72 147.56 148.02 12,773,151 +0.14(+0.09%)
Oct 27, 2020 147.59 148.02 147.28 147.88 6,572,796 +0.99(+0.67%)
Oct 26, 2020 146.65 147.39 146.46 146.90 7,846,476 +1.35(+0.93%)
Oct 23, 2020 144.44 145.73 144.38 145.54 9,536,623 +0.88(+0.61%)
Oct 22, 2020 145.80 146.11 144.58 144.66 13,750,274 -1.52(-1.04%)
Oct 21, 2020 146.26 146.79 145.87 146.18 11,349,107 -0.51(-0.35%)
Oct 20, 2020 147.25 147.38 146.41 146.68 12,147,716 -1.41(-0.95%)
Oct 19, 2020 147.84 148.28 147.42 148.09 10,082,365 -0.56(-0.38%)
Oct 16, 2020 148.90 149.51 148.39 148.66 9,139,268 -0.41(-0.28%)
Oct 15, 2020 150.18 150.31 148.88 149.07 10,269,081 -0.26(-0.17%)
Oct 14, 2020 149.52 149.91 149.19 149.33 7,552,694 +0.34(+0.23%)
Oct 13, 2020 148.49 149.06 148.46 148.99 8,592,354 +1.06(+0.72%)
Oct 12, 2020 147.77 148.00 147.48 147.93 4,301,373 +0.47(+0.32%)
Oct 09, 2020 146.93 147.62 146.28 147.46 9,164,673 -0.03(-0.02%)
Oct 08, 2020 147.35 147.60 147.05 147.49 9,149,860 +0.79(+0.54%)
Oct 07, 2020 146.97 147.76 146.32 146.69 10,237,198 -1.08(-0.73%)
Oct 06, 2020 146.76 148.66 146.16 147.77 24,339,236 +0.79(+0.54%)
Oct 05, 2020 148.25 148.25 146.93 146.98 15,986,801 -2.93(-1.95%)
Oct 02, 2020 150.70 150.75 149.38 149.91 9,585,478 -0.56(-0.37%)
Oct 01, 2020 149.69 150.82 149.31 150.47 12,511,086 +0.25(+0.16%)
Sep 30, 2020 150.90 150.90 149.57 150.22 14,096,733 -1.45(-0.96%)
Sep 29, 2020 151.64 152.04 151.42 151.68 11,191,370 +0.17(+0.11%)
Sep 28, 2020 151.70 151.73 151.24 151.50 4,858,240 -0.43(-0.28%)
Sep 25, 2020 151.92 152.21 151.56 151.93 5,586,339 +0.00(+0.00%)
Sep 24, 2020 151.79 151.93 151.47 151.93 8,996,099 +0.58(+0.38%)
Sep 23, 2020 151.18 151.39 150.42 151.35 6,764,312 +0.20(+0.13%)
Sep 22, 2020 151.31 151.71 150.78 151.15 11,437,620 -0.12(-0.08%)
Sep 21, 2020 151.72 152.19 151.02 151.27 12,048,416 +0.76(+0.51%)
Sep 18, 2020 151.06 151.12 150.29 150.51 7,875,128 -0.47(-0.31%)
Sep 17, 2020 151.73 151.79 150.72 150.98 8,491,045 +0.46(+0.31%)
Sep 16, 2020 151.62 151.72 149.96 150.52 9,581,059 -0.45(-0.30%)
Sep 15, 2020 151.06 151.34 150.71 150.97 7,529,743 -0.37(-0.24%)
Sep 14, 2020 151.63 151.90 151.11 151.34 4,645,987 -0.01(-0.01%)
Sep 11, 2020 151.19 151.43 150.98 151.34 5,931,940 +0.32(+0.21%)
Sep 10, 2020 149.49 151.22 149.02 151.02 9,615,656 +0.76(+0.51%)
Sep 09, 2020 150.85 151.13 149.76 150.26 10,388,598 -0.41(-0.27%)
Sep 08, 2020 151.24 152.06 150.66 150.66 14,986,698 +0.92(+0.61%)
Sep 04, 2020 151.28 151.54 149.48 149.74 14,976,350 -2.90(-1.90%)
Sep 03, 2020 152.51 153.88 152.23 152.64 17,840,396 +0.43(+0.28%)
Sep 02, 2020 150.45 152.34 150.43 152.21 16,483,447 +1.44(+0.95%)
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.