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

151.06 USD +0.31 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 144.25 144.93 144.07 144.35 15,708,982 +0.64(+0.45%)
Jun 29, 2021 143.10 143.72 143.04 143.71 11,267,976 +0.24(+0.17%)
Jun 28, 2021 142.72 143.80 142.70 143.47 11,460,695 +1.46(+1.03%)
Jun 25, 2021 143.26 143.40 141.37 142.01 15,562,494 -1.49(-1.04%)
Jun 24, 2021 143.42 143.90 143.33 143.50 8,788,363 +0.25(+0.17%)
Jun 23, 2021 143.11 143.50 142.71 143.25 12,040,907 -0.39(-0.27%)
Jun 22, 2021 142.17 143.68 142.12 143.64 14,530,294 +0.35(+0.24%)
Jun 21, 2021 144.39 144.49 143.02 143.29 16,979,269 -2.44(-1.67%)
Jun 18, 2021 144.28 146.04 144.12 145.73 26,709,037 +2.69(+1.88%)
Jun 17, 2021 141.86 144.93 141.64 143.04 35,225,485 +2.10(+1.49%)
Jun 16, 2021 141.40 141.67 140.21 140.94 19,676,209 -0.11(-0.08%)
Jun 15, 2021 140.80 141.09 140.48 141.05 18,207,337 -0.17(-0.12%)
Jun 14, 2021 142.10 142.10 141.01 141.22 9,399,044 -1.09(-0.77%)
Jun 11, 2021 142.30 142.40 141.84 142.31 8,646,699 -0.23(-0.16%)
Jun 10, 2021 140.83 142.56 140.68 142.54 19,698,371 +0.85(+0.60%)
Jun 09, 2021 141.76 142.15 141.25 141.69 13,204,680 +1.24(+0.88%)
Jun 08, 2021 140.65 140.66 140.21 140.45 11,230,908 +0.98(+0.70%)
Jun 07, 2021 139.59 139.71 139.32 139.47 7,799,823 -0.43(-0.31%)
Jun 04, 2021 138.52 139.90 138.52 139.90 15,773,738 +1.89(+1.37%)
Jun 03, 2021 138.51 138.51 137.85 138.01 10,994,051 -0.52(-0.38%)
Jun 02, 2021 138.55 138.79 138.32 138.53 7,347,868 +0.30(+0.22%)
Jun 01, 2021 137.82 138.26 137.25 138.23 11,860,654 -0.21(-0.15%)
May 28, 2021 138.58 139.30 138.34 138.44 10,258,035 -0.21(-0.16%)
May 27, 2021 138.50 138.69 137.99 138.65 10,789,162 -0.57(-0.41%)
May 26, 2021 139.59 139.91 138.88 139.22 9,791,656 -0.24(-0.17%)
May 25, 2021 138.63 139.50 138.62 139.46 12,346,069 +1.28(+0.93%)
May 24, 2021 137.99 138.58 137.89 138.18 6,868,689 +0.51(+0.37%)
May 21, 2021 137.66 137.70 137.06 137.67 10,171,562 +0.44(+0.32%)
May 20, 2021 136.76 137.49 136.67 137.23 13,310,389 +1.12(+0.82%)
May 19, 2021 136.57 137.30 135.62 136.11 14,296,204 -0.33(-0.24%)
May 18, 2021 136.40 136.57 136.07 136.44 11,423,086 -0.35(-0.26%)
May 17, 2021 136.83 137.17 136.57 136.79 6,113,575 -0.29(-0.21%)
May 14, 2021 136.53 137.08 136.22 137.08 17,566,733 +1.27(+0.94%)
May 13, 2021 135.93 136.37 135.63 135.81 13,074,290 +0.21(+0.15%)
May 12, 2021 136.67 136.80 135.36 135.60 20,858,907 -1.44(-1.05%)
May 11, 2021 137.23 137.48 136.77 137.04 15,158,495 -0.78(-0.57%)
May 10, 2021 138.95 139.25 137.69 137.82 15,145,404 -1.41(-1.01%)
May 07, 2021 140.10 140.60 138.91 139.23 18,346,882 -0.69(-0.49%)
May 06, 2021 139.25 140.19 139.20 139.92 21,907,865 +0.23(+0.16%)
May 05, 2021 139.03 139.85 138.92 139.69 11,128,028 +0.23(+0.16%)
May 04, 2021 139.49 140.16 139.15 139.46 18,639,986 +0.94(+0.68%)
May 03, 2021 138.70 139.65 138.28 138.52 16,447,276 -0.12(-0.09%)
Apr 30, 2021 138.51 138.73 137.98 138.64 15,692,300 +0.32(+0.23%)
Apr 29, 2021 137.45 138.36 137.13 138.32 17,178,166 -0.41(-0.30%)
Apr 28, 2021 138.65 138.89 137.96 138.73 15,263,612 +0.09(+0.06%)
Apr 27, 2021 139.59 139.82 138.52 138.64 14,136,652 -1.22(-0.87%)
Apr 26, 2021 140.15 140.51 139.85 139.86 9,103,321 -0.20(-0.14%)
Apr 23, 2021 140.38 140.47 139.49 140.06 12,302,200 -0.33(-0.24%)
Apr 22, 2021 140.00 140.39 139.20 140.39 14,156,577 +0.61(+0.44%)
Apr 21, 2021 139.54 139.91 139.07 139.78 11,902,155 +0.28(+0.20%)
Apr 20, 2021 138.45 139.76 138.43 139.50 11,475,997 +0.64(+0.46%)
Apr 19, 2021 138.74 139.31 138.55 138.86 13,886,861 -0.40(-0.29%)
Apr 16, 2021 139.10 139.73 138.93 139.26 15,238,400 -1.09(-0.78%)
Apr 15, 2021 139.49 140.98 139.46 140.35 23,884,013 +2.31(+1.67%)
Apr 14, 2021 138.03 138.24 137.57 138.04 7,293,084 -0.44(-0.32%)
Apr 13, 2021 137.30 138.51 137.20 138.48 13,232,665 +1.03(+0.75%)
Apr 12, 2021 137.46 137.53 137.10 137.45 7,658,713 -0.06(-0.04%)
Apr 09, 2021 137.50 138.19 137.09 137.51 8,717,900 -0.50(-0.36%)
Apr 08, 2021 137.39 138.07 137.36 138.01 7,845,001 +1.13(+0.83%)
Apr 07, 2021 137.45 138.10 136.88 136.88 11,052,757 -0.96(-0.70%)
Apr 06, 2021 137.16 137.98 137.01 137.84 9,278,994 +0.93(+0.68%)
Apr 05, 2021 136.55 136.97 135.94 136.91 8,242,056 -0.60(-0.44%)
Apr 01, 2021 136.55 137.62 136.30 137.51 14,885,900 +2.06(+1.52%)
Mar 31, 2021 136.34 136.59 134.98 135.45 19,270,422 -0.76(-0.56%)
Mar 30, 2021 135.30 136.51 135.01 136.21 15,020,264 +0.71(+0.52%)
Mar 29, 2021 136.83 136.85 134.97 135.50 13,967,773 -1.16(-0.85%)
Mar 26, 2021 136.42 137.24 136.22 136.66 8,433,200 -0.48(-0.35%)
Mar 25, 2021 138.39 138.65 137.09 137.14 20,781,647 -1.09(-0.79%)
Mar 24, 2021 137.06 138.28 136.95 138.23 13,860,580 +0.74(+0.54%)
Mar 23, 2021 136.59 137.54 136.15 137.49 16,765,022 +1.23(+0.90%)
Mar 22, 2021 135.69 136.41 135.37 136.26 17,047,317 +1.51(+1.12%)
Mar 19, 2021 134.08 134.83 133.80 134.75 18,684,900 +0.83(+0.62%)
Mar 18, 2021 133.31 134.47 133.19 133.92 21,620,416 -1.37(-1.01%)
Mar 17, 2021 135.15 135.52 134.15 135.29 27,100,678 -1.02(-0.75%)
Mar 16, 2021 137.02 137.12 135.75 136.31 15,567,645 -0.55(-0.40%)
Mar 15, 2021 136.49 137.09 136.41 136.86 11,366,560 +0.80(+0.59%)
Mar 12, 2021 136.40 136.46 135.65 136.06 20,402,700 -2.95(-2.12%)
Mar 11, 2021 139.17 139.38 138.46 139.01 14,149,781 -1.01(-0.72%)
Mar 10, 2021 139.80 140.15 139.28 140.02 12,384,548 +0.28(+0.20%)
Mar 09, 2021 139.27 139.82 138.97 139.74 14,449,809 +1.91(+1.39%)
Mar 08, 2021 138.83 138.90 137.83 137.83 15,234,281 -1.08(-0.78%)
Mar 05, 2021 138.17 139.34 137.99 138.91 20,598,000 +0.27(+0.19%)
Mar 04, 2021 139.63 139.94 137.96 138.64 22,330,855 -0.90(-0.64%)
Mar 03, 2021 139.38 140.15 138.76 139.54 19,757,913 -1.53(-1.08%)
Mar 02, 2021 140.40 141.13 140.29 141.07 12,478,602 +0.01(+0.01%)
Mar 01, 2021 140.66 141.41 140.09 141.06 22,047,886 -2.06(-1.44%)
Feb 26, 2021 140.77 143.30 139.68 143.12 45,423,300 +4.58(+3.31%)
Feb 25, 2021 139.52 139.92 136.61 138.54 52,597,860 -2.30(-1.63%)
Feb 24, 2021 139.35 141.18 139.16 140.84 17,357,826 -0.93(-0.66%)
Feb 23, 2021 141.54 142.50 141.14 141.77 12,657,605 -0.41(-0.29%)
Feb 22, 2021 143.03 143.74 141.72 142.18 13,199,734 -1.09(-0.76%)
Feb 19, 2021 144.06 144.32 142.85 143.27 12,741,701 -1.93(-1.33%)
Feb 18, 2021 144.61 145.60 144.32 145.20 10,755,301 -0.59(-0.40%)
Feb 17, 2021 145.95 146.38 144.98 145.79 11,200,752 +0.92(+0.64%)
Feb 16, 2021 145.22 145.65 144.66 144.87 17,784,261 -2.24(-1.52%)
Feb 12, 2021 147.70 148.08 147.03 147.11 14,088,300 -1.85(-1.24%)
Feb 11, 2021 149.68 149.79 148.75 148.96 11,962,669 -0.82(-0.55%)
Feb 10, 2021 149.28 149.78 149.14 149.78 8,079,158 +0.99(+0.67%)
Feb 09, 2021 149.22 149.67 148.65 148.79 5,217,064 +0.11(+0.07%)
Feb 08, 2021 148.30 149.26 148.04 148.68 11,573,671 +0.65(+0.44%)
Feb 05, 2021 149.10 149.57 148.02 148.03 10,258,900 -1.25(-0.84%)
Feb 04, 2021 149.16 149.49 148.80 149.28 8,259,454 -0.40(-0.27%)
Feb 03, 2021 150.43 150.59 149.58 149.68 9,629,478 -1.34(-0.89%)
Feb 02, 2021 150.74 151.09 150.52 151.02 9,176,676 -0.98(-0.64%)
Feb 01, 2021 151.66 152.36 151.49 152.00 8,163,905 +0.00(+0.00%)
Jan 29, 2021 151.42 152.49 151.30 152.00 14,966,200 -0.92(-0.60%)
Jan 28, 2021 153.40 153.46 152.16 152.92 10,664,173 -0.85(-0.55%)
Jan 27, 2021 154.07 154.50 153.53 153.77 7,891,791 +0.39(+0.25%)
Jan 26, 2021 153.10 153.60 152.92 153.38 7,687,376 -0.29(-0.19%)
Jan 25, 2021 152.76 153.69 152.63 153.67 8,711,982 +1.79(+1.18%)
Jan 22, 2021 151.85 152.01 151.42 151.88 9,507,100 +0.49(+0.32%)
Jan 21, 2021 151.44 151.75 151.10 151.39 8,162,361 -1.07(-0.70%)
Jan 20, 2021 151.99 152.48 151.79 152.46 5,358,364 +0.15(+0.10%)
Jan 19, 2021 151.62 152.36 151.51 152.31 9,574,253 +0.49(+0.32%)
Jan 15, 2021 152.18 152.36 151.47 151.82 11,624,600 +0.60(+0.40%)
Jan 14, 2021 152.58 152.64 150.79 151.22 14,830,017 -1.43(-0.94%)
Jan 13, 2021 151.66 153.07 151.57 152.65 12,527,502 +1.70(+1.13%)
Jan 12, 2021 150.79 151.16 149.93 150.95 12,173,690 -0.12(-0.08%)
Jan 11, 2021 151.00 151.21 150.49 151.07 8,370,687 -0.25(-0.17%)
Jan 08, 2021 151.48 151.96 150.66 151.32 13,622,800 -0.49(-0.32%)
Jan 07, 2021 151.79 152.17 151.26 151.81 14,641,803 -1.35(-0.88%)
Jan 06, 2021 153.82 153.85 152.29 153.16 22,826,400 -3.21(-2.05%)
Jan 05, 2021 156.95 156.95 155.66 156.37 10,452,984 -1.17(-0.74%)
Jan 04, 2021 156.67 158.18 156.54 157.54 13,151,074 -0.19(-0.12%)
Dec 31, 2020 157.73 157.73 157.73 9,096,716 +0.23(+0.15%)
Dec 30, 2020 156.82 157.53 156.68 157.50 9,096,716 +0.34(+0.22%)
Dec 29, 2020 156.39 157.29 156.36 157.16 9,030,113 -0.20(-0.13%)
Dec 28, 2020 156.38 157.45 156.10 157.36 7,788,573 +0.07(+0.04%)
Dec 24, 2020 156.90 157.43 156.85 157.29 3,117,100 +0.62(+0.40%)
Dec 23, 2020 156.62 156.69 155.46 156.67 9,266,118 -1.09(-0.69%)
Dec 22, 2020 157.56 157.83 157.08 157.76 7,370,819 +0.81(+0.52%)
Dec 21, 2020 157.20 157.34 156.45 156.95 8,987,763 +0.62(+0.40%)
Dec 18, 2020 157.12 157.38 156.18 156.33 6,505,200 -0.47(-0.30%)
Dec 17, 2020 158.13 158.46 156.43 156.80 9,422,304 -0.58(-0.37%)
Dec 16, 2020 156.58 157.89 156.39 157.38 9,952,542 -0.42(-0.27%)
Dec 15, 2020 157.78 158.39 157.31 157.80 6,847,547 -0.53(-0.33%)
Dec 14, 2020 157.49 158.69 157.11 158.33 7,535,096 -0.44(-0.28%)
Dec 11, 2020 158.65 159.39 158.32 158.77 8,136,000 +0.56(+0.35%)
Dec 10, 2020 157.24 158.29 156.83 158.21 10,023,180 +1.39(+0.89%)
Dec 09, 2020 156.55 157.32 156.01 156.82 7,749,253 -0.52(-0.33%)
Dec 08, 2020 157.57 158.07 157.20 157.34 7,395,823 +0.74(+0.47%)
Dec 07, 2020 156.35 156.88 156.18 156.60 9,312,629 +1.40(+0.90%)
Dec 04, 2020 155.69 155.79 154.77 155.20 12,734,600 -2.31(-1.47%)
Dec 03, 2020 156.94 157.82 156.58 157.51 9,625,514 +1.26(+0.81%)
Dec 02, 2020 156.88 156.93 155.48 156.25 12,114,311 -1.25(-0.79%)
Dec 01, 2020 158.55 158.74 156.68 157.50 13,662,787 -2.52(-1.57%)
Nov 30, 2020 160.03 160.53 159.76 160.02 13,070,908 -0.20(-0.12%)
Nov 27, 2020 159.61 160.27 159.58 160.22 4,708,100 +1.54(+0.97%)
Nov 25, 2020 159.25 159.91 158.62 158.68 9,146,000 -0.49(-0.31%)
Nov 24, 2020 159.99 160.02 159.01 159.17 10,891,736 -1.60(-1.00%)
Nov 23, 2020 160.82 160.99 160.28 160.77 11,299,982 -0.74(-0.46%)
Nov 20, 2020 160.52 161.54 160.39 161.51 7,247,300 +1.42(+0.89%)
Nov 19, 2020 159.97 160.72 159.84 160.09 10,615,608 +0.82(+0.51%)
Nov 18, 2020 159.44 159.57 158.35 159.27 10,330,686 +0.46(+0.29%)
Nov 17, 2020 158.77 159.16 158.59 158.81 7,443,640 +1.03(+0.65%)
Nov 16, 2020 157.73 158.28 157.61 157.78 6,309,464 -0.38(-0.24%)
Nov 13, 2020 158.36 158.50 157.91 158.16 7,345,500 -0.21(-0.13%)
Nov 12, 2020 156.94 158.40 156.71 158.37 15,999,705 +2.65(+1.70%)
Nov 11, 2020 155.02 155.94 154.97 155.72 5,887,416 +0.56(+0.36%)
Nov 10, 2020 154.96 155.81 154.78 155.16 12,559,816 -0.90(-0.58%)
Nov 09, 2020 155.97 156.15 154.63 156.06 23,231,971 -3.35(-2.10%)
Nov 06, 2020 159.62 159.91 158.94 159.41 12,408,400 -1.95(-1.21%)
Nov 05, 2020 161.64 161.74 160.58 161.36 18,534,577 +0.28(+0.17%)
Nov 04, 2020 161.64 162.17 160.54 161.08 21,566,790 +3.42(+2.17%)
Nov 03, 2020 157.85 157.98 157.04 157.66 16,212,319 -0.92(-0.58%)
Nov 02, 2020 158.70 159.19 158.33 158.58 10,810,471 +1.01(+0.64%)
Oct 30, 2020 159.03 159.35 157.57 157.57 13,095,900 -1.57(-0.99%)
Oct 29, 2020 160.73 160.83 158.47 159.14 11,931,830 -1.56(-0.97%)
Oct 28, 2020 161.38 161.46 160.20 160.70 11,765,238 +0.15(+0.09%)
Oct 27, 2020 160.23 160.70 159.90 160.55 6,054,145 +1.07(+0.67%)
Oct 26, 2020 159.21 160.02 159.01 159.48 7,227,321 +1.47(+0.93%)
Oct 23, 2020 156.81 158.21 156.75 158.01 8,784,100 +0.96(+0.61%)
Oct 22, 2020 158.29 158.63 156.97 157.05 12,665,257 -1.65(-1.04%)
Oct 21, 2020 158.79 159.37 158.37 158.70 10,453,563 -0.55(-0.35%)
Oct 20, 2020 159.86 160.01 158.95 159.25 11,189,155 -1.53(-0.95%)
Oct 19, 2020 160.50 160.98 160.05 160.78 9,286,778 -0.61(-0.38%)
Oct 16, 2020 161.66 162.32 161.10 161.39 8,418,100 -0.45(-0.28%)
Oct 15, 2020 163.04 163.19 161.64 161.84 9,458,761 -0.28(-0.17%)
Oct 14, 2020 162.33 162.75 161.97 162.12 6,956,721 +0.37(+0.23%)
Oct 13, 2020 161.21 161.83 161.18 161.75 7,914,342 +1.15(+0.72%)
Oct 12, 2020 160.43 160.68 160.11 160.60 3,961,957 +0.51(+0.32%)
Oct 09, 2020 159.52 160.27 158.81 160.09 8,441,500 -0.03(-0.02%)
Oct 08, 2020 159.97 160.25 159.65 160.12 8,427,856 +0.86(+0.54%)
Oct 07, 2020 159.56 160.42 158.86 159.26 9,429,394 -1.17(-0.73%)
Oct 06, 2020 159.33 161.40 158.68 160.43 22,418,658 +0.86(+0.54%)
Oct 05, 2020 160.95 160.95 159.52 159.57 14,725,303 -3.18(-1.95%)
Oct 02, 2020 163.61 163.67 162.18 162.75 8,829,100 -0.61(-0.37%)
Oct 01, 2020 162.51 163.74 162.10 163.36 11,523,852 +0.10(+0.06%)
Sep 30, 2020 164.00 164.00 162.55 163.26 12,970,931 -1.58(-0.96%)
Sep 29, 2020 164.80 165.24 164.56 164.84 10,297,598 +0.19(+0.12%)
Sep 28, 2020 164.87 164.90 164.37 164.65 4,470,249 -0.47(-0.28%)
Sep 25, 2020 165.11 165.42 164.71 165.12 5,140,200 +0.00(+0.00%)
Sep 24, 2020 164.96 165.12 164.62 165.12 8,277,647 +0.63(+0.38%)
Sep 23, 2020 164.30 164.53 163.48 164.49 6,224,097 +0.22(+0.13%)
Sep 22, 2020 164.44 164.88 163.87 164.27 10,524,182 -0.13(-0.08%)
Sep 21, 2020 164.89 165.40 164.13 164.40 11,086,198 +0.83(+0.51%)
Sep 18, 2020 164.17 164.24 163.34 163.57 7,246,200 -0.51(-0.31%)
Sep 17, 2020 164.90 164.96 163.80 164.08 7,812,928 +0.50(+0.31%)
Sep 16, 2020 164.78 164.89 162.98 163.58 8,815,891 -0.49(-0.30%)
Sep 15, 2020 164.17 164.47 163.79 164.07 6,928,398 -0.40(-0.24%)
Sep 14, 2020 164.79 165.08 164.23 164.47 4,274,947 -0.01(-0.01%)
Sep 11, 2020 164.31 164.57 164.08 164.48 5,458,200 +0.35(+0.21%)
Sep 10, 2020 162.46 164.35 161.95 164.13 8,847,725 +0.83(+0.51%)
Sep 09, 2020 163.94 164.25 162.76 163.30 9,558,938 -0.44(-0.27%)
Sep 08, 2020 164.37 165.26 163.74 163.74 13,789,821 +1.00(+0.61%)
Sep 04, 2020 164.41 164.70 162.45 162.74 13,780,300 -3.15(-1.90%)
Sep 03, 2020 165.75 167.24 165.44 165.89 16,415,615 +0.47(+0.28%)
Sep 02, 2020 163.51 165.56 163.49 165.42 15,167,036 +1.56(+0.95%)
Sep 01, 2020 161.76 164.07 161.18 163.86 10,587,246 +1.67(+1.03%)
Aug 31, 2020 161.60 163.25 161.56 162.19 11,387,719 +1.07(+0.66%)
Aug 28, 2020 161.77 162.05 160.64 161.12 8,415,400 -0.12(-0.07%)
Aug 27, 2020 164.76 164.82 161.16 161.24 19,859,853 -2.79(-1.70%)
Aug 26, 2020 164.05 164.32 163.28 164.03 8,276,462 -0.63(-0.38%)
Aug 25, 2020 164.35 165.09 163.83 164.66 10,517,836 -1.27(-0.77%)
Aug 24, 2020 166.32 166.97 165.86 165.93 6,490,617 -0.27(-0.16%)
Aug 21, 2020 165.77 166.33 165.01 166.20 6,836,200 +0.99(+0.60%)
Aug 20, 2020 165.39 165.65 164.93 165.21 10,319,855 +1.48(+0.90%)
Aug 19, 2020 165.37 165.61 163.30 163.73 12,496,126 -1.03(-0.63%)
Aug 18, 2020 164.36 164.87 164.09 164.76 8,140,623 +1.17(+0.72%)
Aug 17, 2020 163.97 164.46 163.43 163.59 6,899,198 +0.41(+0.25%)
Aug 14, 2020 163.81 164.15 163.16 163.18 6,398,100 -0.64(-0.39%)
Aug 13, 2020 165.31 165.58 163.16 163.82 12,744,556 -1.77(-1.07%)
Aug 12, 2020 165.70 166.07 164.99 165.59 11,744,959 -1.51(-0.90%)
Aug 11, 2020 167.17 167.49 165.88 167.10 19,232,395 -2.02(-1.19%)
Aug 10, 2020 170.22 170.25 169.07 169.12 6,408,306 -0.76(-0.45%)
Aug 07, 2020 171.28 171.50 169.58 169.88 8,176,800 -1.14(-0.67%)
Aug 06, 2020 171.38 172.25 170.62 171.02 9,480,976 +0.95(+0.56%)
Aug 05, 2020 170.06 170.56 169.69 170.07 6,954,128 -1.50(-0.87%)
Aug 04, 2020 170.83 171.58 170.72 171.57 9,878,064 +1.62(+0.95%)
Aug 03, 2020 169.24 169.99 168.97 169.95 9,066,302 -1.05(-0.61%)
Jul 31, 2020 170.15 171.46 169.94 171.00 8,886,200 -0.11(-0.06%)
Jul 30, 2020 171.05 171.26 170.75 171.11 9,375,113 +1.12(+0.66%)
Jul 29, 2020 170.05 170.39 168.98 169.99 6,732,664 -0.29(-0.17%)
Jul 28, 2020 169.54 170.34 169.43 170.28 8,519,714 +1.17(+0.69%)
Jul 27, 2020 170.25 170.30 168.99 169.11 6,146,439 -0.63(-0.37%)
Jul 24, 2020 169.01 169.92 168.87 169.74 7,520,800 -0.01(-0.01%)
Jul 23, 2020 168.92 169.88 168.48 169.75 10,470,987 +1.96(+1.17%)
Jul 22, 2020 168.26 168.46 167.69 167.79 6,592,057 +0.50(+0.30%)
Jul 21, 2020 167.30 167.72 167.07 167.29 8,454,708 +0.10(+0.06%)
Jul 20, 2020 167.51 167.62 166.80 167.19 6,907,232 +0.41(+0.25%)
Jul 17, 2020 167.27 167.40 166.47 166.78 8,550,100 -0.35(-0.21%)
Jul 16, 2020 167.40 167.77 167.04 167.13 9,107,016 +0.79(+0.47%)
Jul 15, 2020 165.92 166.95 165.83 166.34 7,840,460 -0.78(-0.47%)
Jul 14, 2020 167.93 168.14 166.98 167.12 11,340,155 +0.24(+0.14%)
Jul 13, 2020 165.50 166.96 165.23 166.88 8,052,748 +0.55(+0.33%)
Jul 10, 2020 167.95 168.21 166.16 166.33 8,478,300 -0.84(-0.50%)
Jul 09, 2020 164.66 167.45 164.60 167.17 13,373,081 +2.77(+1.68%)
Jul 08, 2020 164.32 164.92 163.83 164.40 7,253,528 -0.81(-0.49%)
Jul 07, 2020 163.42 165.34 163.20 165.21 12,791,436 +2.29(+1.41%)
Jul 06, 2020 162.33 163.02 161.75 162.92 7,971,840 -0.67(-0.41%)
Jul 02, 2020 162.70 163.74 162.24 163.59 7,599,900 +0.17(+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.