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 )

99.26 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 19, 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 (%)
Feb 26, 2021 128.06 130.36 127.07 130.20 49,931,560 +4.17(+3.31%)
Feb 25, 2021 126.92 127.29 124.28 126.03 57,818,192 -2.09(-1.63%)
Feb 24, 2021 126.77 128.43 126.59 128.12 19,080,588 -0.85(-0.66%)
Feb 23, 2021 128.76 129.63 128.40 128.97 13,913,871 -0.37(-0.29%)
Feb 22, 2021 130.12 130.76 128.92 129.34 14,509,806 -0.99(-0.76%)
Feb 19, 2021 131.05 131.29 129.95 130.33 14,006,314 -1.76(-1.33%)
Feb 18, 2021 131.55 132.45 131.29 132.09 11,822,764 -0.54(-0.40%)
Feb 17, 2021 132.77 133.16 131.89 132.63 12,312,426 +0.84(+0.64%)
Feb 16, 2021 132.11 132.50 131.60 131.79 19,549,346 -2.04(-1.52%)
Feb 12, 2021 134.36 134.71 133.75 133.83 15,486,562 -1.68(-1.24%)
Feb 11, 2021 136.17 136.27 135.32 135.51 13,149,963 -0.75(-0.55%)
Feb 10, 2021 135.80 136.26 135.68 136.26 8,881,014 +0.90(+0.67%)
Feb 09, 2021 135.75 136.16 135.23 135.36 5,734,857 +0.10(+0.07%)
Feb 08, 2021 134.91 135.78 134.67 135.26 12,722,357 +0.59(+0.44%)
Feb 05, 2021 135.64 136.07 134.66 134.66 11,277,095 -1.14(-0.84%)
Feb 04, 2021 135.69 135.99 135.37 135.80 9,079,204 -0.36(-0.27%)
Feb 03, 2021 136.85 136.99 136.07 136.17 10,585,203 -1.22(-0.89%)
Feb 02, 2021 137.13 137.45 136.93 137.38 10,087,460 -0.89(-0.64%)
Feb 01, 2021 137.97 138.60 137.81 138.28 8,974,172 +0.16(+0.12%)
Jan 29, 2021 137.59 138.56 137.48 138.12 16,470,668 -0.84(-0.60%)
Jan 28, 2021 139.39 139.44 138.26 138.95 11,736,183 -0.77(-0.55%)
Jan 27, 2021 140.00 140.39 139.51 139.72 8,685,109 +0.35(+0.25%)
Jan 26, 2021 139.12 139.57 138.95 139.37 8,460,145 -0.26(-0.19%)
Jan 25, 2021 138.81 139.65 138.69 139.63 9,587,749 +1.63(+1.18%)
Jan 22, 2021 137.98 138.12 137.59 138.01 10,462,795 +0.44(+0.32%)
Jan 21, 2021 137.61 137.89 137.30 137.56 8,982,877 -0.97(-0.70%)
Jan 20, 2021 138.11 138.55 137.93 138.53 5,897,010 +0.14(+0.10%)
Jan 19, 2021 137.77 138.44 137.67 138.40 10,536,699 +0.45(+0.32%)
Jan 15, 2021 138.28 138.44 137.63 137.95 12,793,156 +0.54(+0.40%)
Jan 14, 2021 138.64 138.70 137.02 137.41 16,320,796 -1.30(-0.94%)
Jan 13, 2021 137.81 139.09 137.72 138.71 13,786,822 +1.54(+1.13%)
Jan 12, 2021 137.02 137.35 136.24 137.16 13,397,443 -0.11(-0.08%)
Jan 11, 2021 137.21 137.40 136.74 137.27 9,212,145 -0.23(-0.17%)
Jan 08, 2021 137.64 138.08 136.90 137.50 14,992,224 -0.45(-0.32%)
Jan 07, 2021 137.93 138.27 137.44 137.94 16,113,661 -1.23(-0.88%)
Jan 06, 2021 139.77 139.80 138.38 139.17 25,121,010 -2.92(-2.05%)
Jan 05, 2021 142.61 142.61 141.44 142.09 11,503,764 -1.06(-0.74%)
Jan 04, 2021 142.36 143.73 142.24 143.15 14,473,078 -0.17(-0.12%)
Dec 31, 2020 143.32 143.32 143.32 10,011,158 +0.21(+0.15%)
Dec 30, 2020 142.50 143.14 142.37 143.11 10,011,158 +0.31(+0.22%)
Dec 29, 2020 142.10 142.92 142.08 142.81 9,937,860 -0.18(-0.13%)
Dec 28, 2020 142.10 143.07 141.84 142.99 8,571,515 +0.06(+0.04%)
Dec 24, 2020 142.57 143.05 142.52 142.92 3,430,444 +0.56(+0.40%)
Dec 23, 2020 142.31 142.38 141.26 142.36 10,197,589 -0.99(-0.69%)
Dec 22, 2020 143.17 143.41 142.73 143.35 8,111,766 +0.74(+0.52%)
Dec 21, 2020 142.84 142.97 142.16 142.61 9,891,252 +0.56(+0.40%)
Dec 18, 2020 142.77 143.00 141.91 142.05 7,159,131 -0.43(-0.30%)
Dec 17, 2020 143.69 143.99 142.14 142.48 10,369,475 -0.38(-0.26%)
Dec 16, 2020 142.13 143.32 141.96 142.86 10,964,442 -0.38(-0.27%)
Dec 15, 2020 143.22 143.77 142.79 143.24 7,543,754 -0.48(-0.33%)
Dec 14, 2020 142.96 144.04 142.61 143.72 8,301,208 -0.40(-0.28%)
Dec 11, 2020 144.01 144.68 143.71 144.12 8,963,208 +0.51(+0.35%)
Dec 10, 2020 142.73 143.68 142.36 143.61 11,042,262 +1.26(+0.89%)
Dec 09, 2020 142.10 142.80 141.61 142.35 8,537,139 -0.47(-0.33%)
Dec 08, 2020 143.03 143.48 142.69 142.82 8,147,775 +0.67(+0.47%)
Dec 07, 2020 141.92 142.40 141.77 142.15 10,259,468 +1.27(+0.90%)
Dec 04, 2020 141.32 141.41 140.49 140.88 14,029,359 -2.10(-1.47%)
Dec 03, 2020 142.46 143.25 142.13 142.97 10,604,165 +1.14(+0.81%)
Dec 02, 2020 142.40 142.45 141.13 141.83 13,346,004 -1.13(-0.79%)
Dec 01, 2020 143.92 144.09 142.22 142.96 15,051,917 -2.14(-1.47%)
Nov 30, 2020 145.11 145.57 144.87 145.10 14,414,542 -0.18(-0.12%)
Nov 27, 2020 144.73 145.33 144.71 145.28 5,192,073 +1.40(+0.97%)
Nov 25, 2020 144.41 145.00 143.83 143.89 10,086,170 -0.44(-0.31%)
Nov 24, 2020 145.08 145.10 144.19 144.33 12,011,361 -1.45(-1.00%)
Nov 23, 2020 145.83 145.98 145.34 145.78 12,461,572 -0.67(-0.46%)
Nov 20, 2020 145.56 146.48 145.44 146.46 7,992,292 +1.29(+0.89%)
Nov 19, 2020 145.06 145.74 144.94 145.17 11,706,848 +0.74(+0.51%)
Nov 18, 2020 144.58 144.70 143.59 144.42 11,392,637 +0.42(+0.29%)
Nov 17, 2020 143.97 144.32 143.81 144.01 8,208,815 +0.93(+0.65%)
Nov 16, 2020 143.03 143.53 142.92 143.07 6,958,050 -0.34(-0.24%)
Nov 13, 2020 143.60 143.73 143.19 143.42 8,100,586 -0.19(-0.13%)
Nov 12, 2020 142.31 143.63 142.10 143.61 17,644,408 +2.40(+1.70%)
Nov 11, 2020 140.57 141.40 140.53 141.21 6,492,617 +0.51(+0.36%)
Nov 10, 2020 140.52 141.29 140.35 140.70 13,850,912 -0.82(-0.58%)
Nov 09, 2020 141.43 141.59 140.22 141.51 25,620,120 -3.04(-2.10%)
Nov 06, 2020 144.74 145.01 144.12 144.55 13,683,931 -1.77(-1.21%)
Nov 05, 2020 146.57 146.66 145.61 146.32 20,439,852 +0.25(+0.17%)
Nov 04, 2020 146.57 147.05 145.57 146.06 23,783,766 +3.10(+2.17%)
Nov 03, 2020 143.14 143.25 142.40 142.96 17,878,878 -0.83(-0.58%)
Nov 02, 2020 143.91 144.35 143.57 143.80 11,921,742 +1.07(+0.75%)
Oct 30, 2020 144.05 144.34 142.73 142.73 14,457,607 -1.42(-0.99%)
Oct 29, 2020 145.59 145.68 143.54 144.15 13,172,497 -1.41(-0.97%)
Oct 28, 2020 146.18 146.25 145.11 145.56 12,988,583 +0.14(+0.09%)
Oct 27, 2020 145.14 145.56 144.84 145.43 6,683,653 +0.97(+0.67%)
Oct 26, 2020 144.22 144.95 144.03 144.46 7,978,815 +1.33(+0.93%)
Oct 23, 2020 142.04 143.31 141.99 143.13 9,697,467 +0.87(+0.61%)
Oct 22, 2020 143.38 143.69 142.19 142.26 13,982,186 -1.49(-1.04%)
Oct 21, 2020 143.83 144.36 143.45 143.75 11,540,521 -0.50(-0.35%)
Oct 20, 2020 144.80 144.94 143.98 144.25 12,352,599 -1.39(-0.95%)
Oct 19, 2020 145.38 145.82 144.98 145.64 10,252,414 -0.55(-0.38%)
Oct 16, 2020 146.43 147.03 145.93 146.19 9,293,411 -0.41(-0.28%)
Oct 15, 2020 147.68 147.82 146.42 146.60 10,442,279 -0.25(-0.17%)
Oct 14, 2020 147.04 147.42 146.72 146.85 7,680,078 +0.34(+0.23%)
Oct 13, 2020 146.03 146.59 146.00 146.51 8,737,272 +1.04(+0.72%)
Oct 12, 2020 145.32 145.55 145.03 145.47 4,373,920 +0.46(+0.32%)
Oct 09, 2020 144.50 145.18 143.85 145.01 9,319,244 -0.03(-0.02%)
Oct 08, 2020 144.90 145.16 144.61 145.04 9,304,181 +0.78(+0.54%)
Oct 07, 2020 144.53 145.31 143.90 144.26 10,409,859 -1.06(-0.73%)
Oct 06, 2020 144.32 146.20 143.74 145.32 24,749,742 +0.78(+0.54%)
Oct 05, 2020 145.79 145.79 144.50 144.54 16,256,435 -2.88(-1.95%)
Oct 02, 2020 148.20 148.25 146.91 147.42 9,747,147 -0.55(-0.37%)
Oct 01, 2020 147.20 148.32 146.83 147.97 12,722,098 +0.24(+0.17%)
Sep 30, 2020 148.40 148.40 147.09 147.73 14,334,486 -1.43(-0.96%)
Sep 29, 2020 149.12 149.52 148.91 149.16 11,380,121 +0.17(+0.12%)
Sep 28, 2020 149.19 149.21 148.73 148.99 4,940,179 -0.43(-0.28%)
Sep 25, 2020 149.40 149.69 149.04 149.41 5,680,557 +0.00(+0.00%)
Sep 24, 2020 149.27 149.41 148.96 149.41 9,147,825 +0.57(+0.38%)
Sep 23, 2020 148.67 148.88 147.93 148.84 6,878,398 +0.20(+0.13%)
Sep 22, 2020 148.80 149.20 148.28 148.64 11,630,525 -0.12(-0.08%)
Sep 21, 2020 149.21 149.67 148.52 148.76 12,251,622 +0.75(+0.51%)
Sep 18, 2020 148.55 148.62 147.80 148.01 8,007,948 -0.46(-0.31%)
Sep 17, 2020 149.21 149.27 148.22 148.47 8,634,253 +0.45(+0.31%)
Sep 16, 2020 149.10 149.21 147.48 148.02 9,742,652 -0.44(-0.30%)
Sep 15, 2020 148.55 148.82 148.21 148.46 7,656,738 -0.36(-0.24%)
Sep 14, 2020 149.12 149.38 148.61 148.82 4,724,346 -0.01(-0.01%)
Sep 11, 2020 148.68 148.91 148.47 148.83 6,031,987 +0.32(+0.21%)
Sep 10, 2020 147.01 148.72 146.54 148.52 9,777,832 +0.75(+0.51%)
Sep 09, 2020 148.34 148.63 147.28 147.77 10,563,811 -0.40(-0.27%)
Sep 08, 2020 148.73 149.54 148.16 148.16 15,239,460 +0.90(+0.61%)
Sep 04, 2020 148.77 149.03 147.00 147.26 15,228,939 -2.85(-1.90%)
Sep 03, 2020 149.98 151.33 149.70 150.11 18,141,288 +0.43(+0.28%)
Sep 02, 2020 147.96 149.81 147.94 149.69 16,761,454 +1.41(+0.95%)
Sep 01, 2020 146.37 148.46 145.85 148.27 11,700,218 +1.68(+1.14%)
Aug 31, 2020 146.06 147.55 146.03 146.60 12,599,054 +0.97(+0.66%)
Aug 28, 2020 146.22 146.47 145.19 145.63 9,310,563 -0.11(-0.07%)
Aug 27, 2020 148.92 148.97 145.66 145.74 21,972,386 -2.52(-1.70%)
Aug 26, 2020 148.28 148.52 147.58 148.26 9,156,846 -0.57(-0.38%)
Aug 25, 2020 148.55 149.22 148.08 148.83 11,636,640 -1.15(-0.77%)
Aug 24, 2020 150.33 150.92 149.91 149.98 7,181,037 -0.24(-0.16%)
Aug 21, 2020 149.83 150.34 149.15 150.22 7,563,380 +0.90(+0.60%)
Aug 20, 2020 149.49 149.72 149.07 149.33 11,417,599 +1.34(+0.90%)
Aug 19, 2020 149.47 149.69 147.60 147.99 13,825,364 -0.93(-0.63%)
Aug 18, 2020 148.56 149.02 148.31 148.92 9,006,558 +1.06(+0.71%)
Aug 17, 2020 148.21 148.65 147.72 147.86 7,633,080 +0.37(+0.25%)
Aug 14, 2020 148.06 148.37 147.47 147.49 7,078,679 -0.58(-0.39%)
Aug 13, 2020 149.42 149.66 147.47 148.07 14,100,220 -1.60(-1.07%)
Aug 12, 2020 149.77 150.10 149.13 149.67 12,994,294 -1.36(-0.90%)
Aug 11, 2020 151.10 151.39 149.93 151.03 21,278,186 -1.83(-1.19%)
Aug 10, 2020 153.85 153.88 152.81 152.86 7,089,970 -0.69(-0.45%)
Aug 07, 2020 154.81 155.01 153.28 153.55 9,046,583 -1.03(-0.67%)
Aug 06, 2020 154.90 155.69 154.22 154.58 10,489,487 +0.86(+0.56%)
Aug 05, 2020 153.71 154.16 153.38 153.72 7,693,853 -1.36(-0.87%)
Aug 04, 2020 154.41 155.08 154.31 155.07 10,928,814 +1.46(+0.95%)
Aug 03, 2020 152.97 153.65 152.72 153.61 10,030,703 -0.78(-0.50%)
Jul 31, 2020 153.62 154.80 153.43 154.39 9,842,381 -0.10(-0.06%)
Jul 30, 2020 154.43 154.62 154.16 154.49 10,383,903 +1.01(+0.66%)
Jul 29, 2020 153.53 153.84 152.56 153.48 7,457,118 -0.26(-0.17%)
Jul 28, 2020 153.07 153.79 152.97 153.74 9,436,460 +1.06(+0.69%)
Jul 27, 2020 153.71 153.75 152.57 152.68 6,807,814 -0.57(-0.37%)
Jul 24, 2020 152.59 153.41 152.46 153.25 8,330,060 -0.01(-0.01%)
Jul 23, 2020 152.51 153.38 152.11 153.26 11,597,696 +1.77(+1.17%)
Jul 22, 2020 151.91 152.09 151.40 151.49 7,301,381 +0.45(+0.30%)
Jul 21, 2020 151.05 151.43 150.84 151.04 9,364,459 +0.09(+0.06%)
Jul 20, 2020 151.24 151.34 150.59 150.95 7,650,470 +0.37(+0.25%)
Jul 17, 2020 151.02 151.14 150.30 150.58 9,470,116 -0.32(-0.21%)
Jul 16, 2020 151.14 151.47 150.81 150.89 10,086,958 +0.71(+0.47%)
Jul 15, 2020 149.80 150.73 149.72 150.18 8,684,116 -0.70(-0.47%)
Jul 14, 2020 151.62 151.81 150.76 150.88 12,560,389 +0.22(+0.14%)
Jul 13, 2020 149.42 150.74 149.18 150.67 8,919,247 +0.50(+0.33%)
Jul 10, 2020 151.63 151.87 150.02 150.17 9,390,590 -0.76(-0.50%)
Jul 09, 2020 148.66 151.18 148.61 150.93 14,812,064 +2.50(+1.68%)
Jul 08, 2020 148.36 148.90 147.91 148.43 8,034,029 -0.73(-0.49%)
Jul 07, 2020 147.54 149.28 147.34 149.16 14,167,832 +2.07(+1.41%)
Jul 06, 2020 146.56 147.18 146.04 147.09 8,829,633 -0.60(-0.41%)
Jul 02, 2020 146.89 147.83 146.48 147.70 8,417,672 +0.15(+0.10%)
Jul 01, 2020 146.99 147.67 146.40 147.54 14,599,530 -0.29(-0.19%)
Jun 30, 2020 149.00 149.06 147.43 147.83 16,456,493 -0.72(-0.49%)
Jun 29, 2020 148.66 149.04 148.24 148.55 8,066,783 -0.47(-0.31%)
Jun 26, 2020 148.12 149.08 148.06 149.02 13,439,111 +1.58(+1.07%)
Jun 25, 2020 148.08 148.21 147.35 147.44 12,161,936 +0.42(+0.29%)
Jun 24, 2020 145.67 147.07 145.66 147.02 12,681,456 +1.56(+1.07%)
Jun 23, 2020 145.62 146.15 145.30 145.46 10,075,883 -1.00(-0.68%)
Jun 22, 2020 147.16 147.37 146.15 146.46 10,334,774 +0.02(+0.01%)
Jun 19, 2020 145.19 146.54 145.11 146.44 9,498,518 +0.12(+0.08%)
Jun 18, 2020 146.13 146.52 145.74 146.32 8,528,070 +1.53(+1.06%)
Jun 17, 2020 144.53 144.98 143.69 144.79 7,887,493 +0.59(+0.41%)
Jun 16, 2020 143.75 145.40 143.12 144.20 15,192,900 -2.25(-1.53%)
Jun 15, 2020 147.79 148.09 146.22 146.44 8,605,276 +0.08(+0.06%)
Jun 12, 2020 146.46 147.59 146.14 146.36 10,774,531 -1.43(-0.96%)
Jun 11, 2020 147.21 148.10 146.66 147.79 18,945,342 +2.74(+1.89%)
Jun 10, 2020 143.60 145.10 143.43 145.04 14,564,833 +2.12(+1.48%)
Jun 09, 2020 143.43 143.96 142.75 142.93 10,085,359 +1.61(+1.14%)
Jun 08, 2020 139.84 141.45 139.82 141.32 11,473,315 +0.54(+0.38%)
Jun 05, 2020 139.43 140.82 138.12 140.78 19,714,606 -1.01(-0.71%)
Jun 04, 2020 143.31 143.39 141.74 141.79 15,566,711 -2.08(-1.45%)
Jun 03, 2020 144.45 144.59 143.33 143.87 13,589,352 -1.94(-1.33%)
Jun 02, 2020 145.79 146.17 145.41 145.81 12,771,075 -0.53(-0.36%)
Jun 01, 2020 146.18 146.49 145.79 146.34 14,795,199 -0.99(-0.67%)
May 29, 2020 146.54 147.78 146.22 147.34 16,279,615 +1.05(+0.71%)
May 28, 2020 145.87 146.42 145.60 146.29 11,406,289 -0.54(-0.37%)
May 27, 2020 146.61 147.62 146.43 146.83 8,934,686 -0.27(-0.18%)
May 26, 2020 147.44 147.51 146.79 147.10 8,992,312 -2.00(-1.34%)
May 22, 2020 148.35 149.22 148.25 149.10 5,503,669 +0.89(+0.60%)
May 21, 2020 148.48 148.93 147.97 148.21 9,904,367 +0.37(+0.25%)
May 20, 2020 146.96 148.34 146.70 147.84 12,132,847 +0.44(+0.30%)
May 19, 2020 146.37 147.43 146.34 147.40 9,592,306 +0.55(+0.37%)
May 18, 2020 148.54 148.65 146.28 146.85 11,184,786 -3.30(-2.20%)
May 15, 2020 151.58 151.75 149.80 150.15 8,022,779 -0.39(-0.26%)
May 14, 2020 150.69 151.44 150.45 150.53 11,192,371 +1.46(+0.98%)
May 13, 2020 148.69 149.77 148.45 149.07 14,773,022 +1.04(+0.70%)
May 12, 2020 146.95 148.54 146.92 148.04 11,163,960 +1.50(+1.03%)
May 11, 2020 147.40 147.90 145.99 146.53 9,674,908 -1.15(-0.78%)
May 08, 2020 148.15 148.97 147.42 147.69 9,027,403 -1.95(-1.30%)
May 07, 2020 147.31 149.84 147.11 149.63 10,176,482 +2.46(+1.67%)
May 06, 2020 147.01 147.38 145.95 147.17 16,344,649 -2.41(-1.61%)
May 05, 2020 149.12 149.75 148.85 149.59 8,695,906 -0.96(-0.64%)
May 04, 2020 150.91 151.02 149.94 150.55 9,216,561 -0.71(-0.47%)
May 01, 2020 150.86 151.41 149.90 151.26 11,335,773 +1.28(+0.86%)
Apr 30, 2020 151.78 152.22 149.95 149.98 12,902,559 -1.77(-1.17%)
Apr 29, 2020 152.49 153.14 151.07 151.75 9,582,603 -0.79(-0.52%)
Apr 28, 2020 151.60 152.78 151.52 152.54 11,012,515 +1.74(+1.15%)
Apr 27, 2020 152.60 152.69 150.61 150.81 10,049,696 -2.86(-1.86%)
Apr 24, 2020 152.56 153.66 152.52 153.66 6,906,076 +0.36(+0.23%)
Apr 23, 2020 152.79 153.75 152.55 153.31 6,634,881 +0.81(+0.53%)
Apr 22, 2020 152.88 153.26 151.75 152.50 6,926,740 -1.57(-1.02%)
Apr 21, 2020 154.65 154.84 153.61 154.07 8,727,838 +1.92(+1.26%)
Apr 20, 2020 151.51 152.27 151.07 152.15 7,184,248 +1.21(+0.80%)
Apr 17, 2020 152.75 153.66 150.45 150.94 9,574,652 -2.05(-1.34%)
Apr 16, 2020 152.24 153.20 152.03 152.99 9,184,706 +1.72(+1.14%)
Apr 15, 2020 150.03 151.65 149.98 151.27 11,147,982 +3.90(+2.65%)
Apr 14, 2020 147.37 148.18 147.04 147.37 10,027,596 -0.04(-0.02%)
Apr 13, 2020 148.19 149.05 147.41 147.41 9,727,377 -1.36(-0.91%)
Apr 09, 2020 147.76 149.12 147.31 148.76 15,854,693 +0.27(+0.18%)
Apr 08, 2020 148.51 149.48 147.63 148.49 11,280,624 -1.09(-0.73%)
Apr 07, 2020 148.38 149.69 147.25 149.58 15,355,175 -1.58(-1.05%)
Apr 06, 2020 150.21 151.35 149.79 151.16 10,489,170 -0.40(-0.26%)
Apr 03, 2020 151.60 153.21 151.24 151.56 7,305,201 +0.36(+0.24%)
Apr 02, 2020 151.86 152.21 150.44 151.20 6,415,142 +0.95(+0.63%)
Apr 01, 2020 151.54 151.97 149.67 150.25 12,597,612 +2.08(+1.40%)
Mar 31, 2020 148.83 149.92 147.80 148.17 12,764,562 -1.21(-0.81%)
Mar 30, 2020 151.16 152.79 149.04 149.38 14,999,169 -1.24(-0.82%)
Mar 27, 2020 148.66 151.12 147.83 150.62 13,972,836 +3.92(+2.67%)
Mar 26, 2020 145.99 148.81 145.75 146.71 11,775,658 +0.72(+0.49%)
Mar 25, 2020 146.93 149.71 145.16 145.99 11,968,818 -0.33(-0.23%)
Mar 24, 2020 144.83 148.60 144.08 146.32 13,301,958 -2.72(-1.83%)
Mar 23, 2020 141.46 149.72 140.63 149.04 22,229,754 +5.85(+4.08%)
Mar 20, 2020 137.69 143.19 136.62 143.19 23,228,308 +10.01(+7.52%)
Mar 19, 2020 131.99 137.82 130.46 133.18 23,575,190 +3.53(+2.72%)
Mar 18, 2020 137.28 138.44 124.86 129.65 52,388,728 -7.75(-5.64%)
Mar 17, 2020 146.85 148.76 137.16 137.40 20,674,004 -8.86(-6.06%)
Mar 16, 2020 144.05 149.23 141.74 146.26 33,953,572 +7.99(+5.78%)
Mar 13, 2020 139.22 142.09 136.69 138.26 22,059,044 -3.20(-2.26%)
Mar 12, 2020 146.86 149.42 139.81 141.46 27,121,498 +0.87(+0.62%)
Mar 11, 2020 148.58 150.02 139.78 140.59 32,929,790 -5.37(-3.68%)
Mar 10, 2020 152.36 155.32 145.53 145.96 41,996,684 -7.89(-5.13%)
Mar 09, 2020 161.29 161.40 152.99 153.85 46,250,272 +4.06(+2.71%)
Mar 06, 2020 150.26 152.09 147.40 149.79 84,937,368 +7.41(+5.20%)
Mar 05, 2020 141.13 142.65 140.84 142.38 19,798,828 +3.46(+2.49%)
Mar 04, 2020 140.48 141.33 138.49 138.92 26,113,820 -1.49(-1.06%)
Mar 03, 2020 138.15 143.44 136.84 140.41 42,971,576 +2.15(+1.55%)
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.