Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 117.23 117.67 117.11 117.43 9,216,191 -0.08(-0.07%)
Jun 27, 2019 116.99 117.68 116.71 117.51 10,996,918 +0.82(+0.71%)
Jun 26, 2019 117.32 117.34 116.61 116.69 14,438,393 -0.75(-0.64%)
Jun 25, 2019 117.42 117.68 117.36 117.44 10,861,156 +0.36(+0.31%)
Jun 24, 2019 116.86 117.19 116.79 117.08 7,213,994 +0.87(+0.75%)
Jun 21, 2019 117.17 117.19 116.17 116.21 16,392,972 -1.29(-1.10%)
Jun 20, 2019 117.52 118.05 117.24 117.50 12,124,954 +0.31(+0.26%)
Jun 19, 2019 116.59 117.36 116.35 117.19 13,528,650 +0.15(+0.13%)
Jun 18, 2019 117.37 117.48 116.67 117.05 11,671,948 +0.60(+0.52%)
Jun 17, 2019 116.18 116.51 115.95 116.44 6,838,085 +0.20(+0.18%)
Jun 14, 2019 115.92 116.46 115.91 116.24 6,603,172 +0.29(+0.25%)
Jun 13, 2019 115.66 116.06 115.65 115.95 6,288,484 +0.40(+0.34%)
Jun 12, 2019 115.29 115.61 115.22 115.55 5,969,924 +0.09(+0.08%)
Jun 11, 2019 115.32 115.62 115.23 115.46 5,784,833 +0.07(+0.06%)
Jun 10, 2019 115.55 115.57 115.23 115.39 9,374,199 -1.10(-0.94%)
Jun 07, 2019 116.53 116.78 116.22 116.49 12,868,422 +1.00(+0.87%)
Jun 06, 2019 115.81 116.36 115.23 115.49 10,880,486 +0.26(+0.22%)
Jun 05, 2019 115.41 115.79 115.06 115.23 9,968,877 -0.54(-0.47%)
Jun 04, 2019 116.18 116.51 115.44 115.77 16,115,133 -1.33(-1.14%)
Jun 03, 2019 116.64 117.23 116.32 117.11 20,155,714 +0.78(+0.67%)
May 31, 2019 115.51 116.39 115.43 116.33 21,456,550 +1.44(+1.25%)
May 30, 2019 114.12 114.92 113.73 114.89 14,758,208 +0.98(+0.86%)
May 29, 2019 114.42 114.63 113.83 113.91 15,025,415 +0.27(+0.23%)
May 28, 2019 113.19 113.74 113.03 113.65 9,177,755 +0.89(+0.79%)
May 24, 2019 112.56 112.75 112.41 112.75 5,645,637 +0.10(+0.09%)
May 23, 2019 111.97 113.03 111.96 112.66 11,041,888 +1.25(+1.12%)
May 22, 2019 110.98 111.48 110.94 111.41 6,431,561 +0.64(+0.57%)
May 21, 2019 110.83 110.94 110.57 110.77 4,557,955 -0.18(-0.16%)
May 20, 2019 111.29 111.52 110.88 110.95 6,848,371 -0.23(-0.21%)
May 17, 2019 111.43 111.45 110.91 111.18 5,379,549 +0.25(+0.22%)
May 16, 2019 111.02 111.03 110.77 110.93 8,687,933 -0.37(-0.33%)
May 15, 2019 111.37 111.42 110.98 111.30 10,841,170 +0.64(+0.57%)
May 14, 2019 110.75 110.88 110.48 110.66 6,448,713 -0.28(-0.25%)
May 13, 2019 110.66 111.12 110.52 110.95 11,899,583 +0.86(+0.79%)
May 10, 2019 110.20 110.70 109.94 110.08 6,842,465 -0.15(-0.14%)
May 09, 2019 110.40 110.57 109.69 110.23 10,666,356 +0.45(+0.41%)
May 08, 2019 110.43 110.57 109.68 109.78 7,828,043 -0.48(-0.43%)
May 07, 2019 109.89 110.43 109.76 110.26 10,181,287 +0.84(+0.77%)
May 06, 2019 109.69 109.75 109.36 109.42 5,080,019 +0.30(+0.27%)
May 03, 2019 109.12 109.31 108.86 109.12 7,016,759 +0.31(+0.28%)
May 02, 2019 109.14 109.25 108.57 108.81 7,494,269 -0.52(-0.48%)
May 01, 2019 109.15 109.82 109.07 109.33 16,287,085 +0.45(+0.41%)
Apr 30, 2019 108.27 108.96 108.25 108.88 9,036,916 +0.56(+0.51%)
Apr 29, 2019 108.51 108.62 108.18 108.33 11,635,845 -0.70(-0.64%)
Apr 26, 2019 109.17 109.21 108.87 109.02 6,757,689 +0.41(+0.37%)
Apr 25, 2019 108.74 108.86 108.40 108.62 6,110,682 -0.19(-0.18%)
Apr 24, 2019 108.41 108.83 108.39 108.81 8,292,502 +0.88(+0.82%)
Apr 23, 2019 107.97 108.05 107.77 107.93 7,086,029 +0.23(+0.21%)
Apr 22, 2019 107.84 107.93 107.64 107.70 7,087,850 -0.52(-0.48%)
Apr 18, 2019 108.14 108.40 108.12 108.22 31,331,620 +0.56(+0.52%)
Apr 17, 2019 107.54 107.93 107.53 107.66 6,948,566 +0.04(+0.04%)
Apr 16, 2019 107.88 107.98 107.55 107.61 10,138,111 -0.68(-0.63%)
Apr 15, 2019 108.12 108.30 108.06 108.29 3,486,429 +0.27(+0.25%)
Apr 12, 2019 108.21 108.36 107.98 108.02 7,955,666 -0.77(-0.71%)
Apr 11, 2019 109.13 109.21 108.67 108.79 9,856,507 -0.64(-0.59%)
Apr 10, 2019 109.43 109.65 109.28 109.44 8,539,854 +0.26(+0.24%)
Apr 09, 2019 109.38 109.48 108.99 109.17 7,972,450 +0.34(+0.32%)
Apr 08, 2019 109.04 109.15 108.77 108.83 5,049,505 -0.39(-0.36%)
Apr 05, 2019 108.86 109.34 108.82 109.22 7,179,462 +0.14(+0.13%)
Apr 04, 2019 108.84 109.09 108.70 109.08 8,520,959 +0.31(+0.28%)
Apr 03, 2019 108.85 109.08 108.64 108.77 11,818,510 -0.95(-0.87%)
Apr 02, 2019 109.61 109.84 109.41 109.72 11,043,047 +0.20(+0.19%)
Apr 01, 2019 110.33 110.39 109.36 109.52 18,739,582 -1.58(-1.42%)
Mar 29, 2019 110.43 111.12 110.39 111.09 12,339,193 -0.11(-0.10%)
Mar 28, 2019 110.93 111.31 110.72 111.20 10,403,473 +0.39(+0.35%)
Mar 27, 2019 110.20 111.01 110.10 110.81 16,168,338 +1.01(+0.92%)
Mar 26, 2019 109.56 110.08 109.50 109.80 8,538,415 -0.08(-0.07%)
Mar 25, 2019 109.66 110.66 109.40 109.88 11,081,434 +0.18(+0.16%)
Mar 22, 2019 109.14 110.08 109.00 109.71 14,883,378 +1.68(+1.55%)
Mar 21, 2019 108.04 108.15 107.84 108.03 8,173,587 +0.24(+0.22%)
Mar 20, 2019 106.97 107.94 106.96 107.79 11,521,629 +1.12(+1.05%)
Mar 19, 2019 106.39 106.85 106.22 106.67 5,941,429 -0.24(-0.22%)
Mar 18, 2019 106.81 107.08 106.77 106.91 4,431,170 -0.06(-0.06%)
Mar 15, 2019 106.97 107.15 106.67 106.97 4,896,252 +0.70(+0.66%)
Mar 14, 2019 106.92 106.98 106.24 106.27 9,319,683 -0.77(-0.72%)
Mar 13, 2019 106.89 107.16 106.86 107.04 4,992,384 -0.20(-0.19%)
Mar 12, 2019 106.58 107.39 106.53 107.25 7,309,536 +0.75(+0.70%)
Mar 11, 2019 106.67 106.68 106.30 106.50 5,870,332 -0.32(-0.30%)
Mar 08, 2019 106.42 106.92 106.18 106.81 8,556,036 +0.45(+0.42%)
Mar 07, 2019 106.00 106.54 105.97 106.37 9,316,543 +0.69(+0.65%)
Mar 06, 2019 105.36 105.89 105.34 105.68 8,838,882 +0.39(+0.37%)
Mar 05, 2019 104.80 105.32 104.79 105.30 6,368,126 +0.22(+0.21%)
Mar 04, 2019 104.81 105.23 104.61 105.08 11,162,455 +0.82(+0.78%)
Mar 01, 2019 104.85 105.02 104.24 104.26 15,411,472 -0.97(-0.92%)
Feb 28, 2019 105.70 105.76 104.96 105.23 10,873,219 -0.36(-0.34%)
Feb 27, 2019 106.19 106.20 105.46 105.59 8,824,634 -1.21(-1.13%)
Feb 26, 2019 106.73 106.81 106.41 106.80 6,876,180 +0.53(+0.49%)
Feb 25, 2019 106.24 106.35 106.02 106.27 7,177,977 -0.32(-0.30%)
Feb 22, 2019 106.50 106.92 106.46 106.59 7,270,360 +0.63(+0.60%)
Feb 21, 2019 106.15 106.23 105.83 105.96 8,420,184 -0.95(-0.89%)
Feb 20, 2019 106.92 107.04 106.61 106.91 5,082,046 -0.31(-0.29%)
Feb 19, 2019 107.33 107.44 106.92 107.22 6,698,173 +0.27(+0.25%)
Feb 15, 2019 106.58 106.98 106.56 106.95 6,303,982 +0.17(+0.16%)
Feb 14, 2019 107.09 107.14 106.60 106.78 6,693,724 +0.61(+0.57%)
Feb 13, 2019 106.22 106.43 106.01 106.18 5,425,627 -0.40(-0.38%)
Feb 12, 2019 106.67 106.75 106.27 106.58 9,054,665 -0.27(-0.25%)
Feb 11, 2019 106.84 107.12 106.75 106.85 4,964,653 -0.42(-0.39%)
Feb 08, 2019 107.19 107.38 107.03 107.27 6,712,523 +0.46(+0.43%)
Feb 07, 2019 106.49 106.89 106.29 106.82 10,014,264 +0.70(+0.66%)
Feb 06, 2019 106.41 106.45 105.85 106.12 5,912,570 +0.05(+0.05%)
Feb 05, 2019 105.85 106.29 105.79 106.06 7,964,668 +0.48(+0.46%)
Feb 04, 2019 105.60 105.70 105.23 105.58 10,226,327 -0.47(-0.45%)
Feb 01, 2019 106.51 106.59 105.95 106.06 13,714,399 -0.64(-0.60%)
Jan 31, 2019 106.33 106.88 106.29 106.70 13,366,869 +0.91(+0.86%)
Jan 30, 2019 105.71 105.83 105.27 105.79 12,079,825 -0.08(-0.07%)
Jan 29, 2019 105.44 105.89 105.32 105.87 6,573,115 +0.53(+0.51%)
Jan 28, 2019 105.45 105.80 105.33 105.33 7,348,719 -0.11(-0.10%)
Jan 25, 2019 105.49 105.63 105.26 105.44 7,385,439 -0.51(-0.48%)
Jan 24, 2019 105.77 106.08 105.60 105.95 8,140,655 +0.69(+0.66%)
Jan 23, 2019 104.87 105.52 104.83 105.26 6,603,557 -0.04(-0.04%)
Jan 22, 2019 105.25 105.61 105.04 105.30 10,152,148 +0.71(+0.68%)
Jan 18, 2019 104.84 105.08 104.44 104.59 16,125,242 -0.55(-0.52%)
Jan 17, 2019 105.17 105.44 104.88 105.14 9,320,220 +0.03(+0.02%)
Jan 16, 2019 104.62 105.32 104.55 105.12 6,914,071 +0.11(+0.10%)
Jan 15, 2019 105.47 105.47 104.93 105.01 10,285,011 -0.39(-0.37%)
Jan 14, 2019 105.76 105.86 105.19 105.40 7,693,762 -0.39(-0.37%)
Jan 11, 2019 105.70 106.09 105.57 105.79 6,615,094 +0.41(+0.39%)
Jan 10, 2019 106.10 106.21 105.27 105.38 9,399,084 -0.68(-0.64%)
Jan 09, 2019 106.08 106.23 105.67 106.06 10,687,208 -0.17(-0.16%)
Jan 08, 2019 106.45 106.67 106.19 106.23 8,741,658 -0.28(-0.26%)
Jan 07, 2019 107.27 107.30 106.39 106.51 9,712,877 -0.31(-0.29%)
Jan 04, 2019 107.02 107.22 106.42 106.82 14,826,435 -1.25(-1.16%)
Jan 03, 2019 106.98 108.35 106.93 108.07 24,219,238 +1.22(+1.14%)
Jan 02, 2019 106.43 106.87 106.15 106.86 22,665,838 +0.56(+0.53%)
Dec 31, 2018 105.55 106.34 105.38 106.30 19,900,380 +0.40(+0.38%)
Dec 28, 2018 105.33 105.89 105.23 105.89 11,292,951 +0.88(+0.84%)
Dec 27, 2018 106.08 106.18 104.96 105.01 13,884,847 +0.02(+0.02%)
Dec 26, 2018 105.84 106.19 104.95 104.99 13,373,155 -1.14(-1.07%)
Dec 24, 2018 105.97 106.22 105.77 106.13 9,576,335 +0.53(+0.50%)
Dec 21, 2018 105.97 106.03 105.32 105.61 11,368,397 -0.02(-0.02%)
Dec 20, 2018 106.73 106.75 105.56 105.62 21,197,088 -0.39(-0.36%)
Dec 19, 2018 105.07 106.43 104.91 106.01 26,341,658 +1.38(+1.32%)
Dec 18, 2018 104.16 104.79 104.05 104.63 11,452,627 +0.62(+0.60%)
Dec 17, 2018 103.50 104.12 103.49 104.00 11,144,633 +0.60(+0.58%)
Dec 14, 2018 103.46 103.65 103.17 103.40 9,360,488 +0.36(+0.35%)
Dec 13, 2018 103.38 103.49 102.97 103.04 6,375,641 -0.24(-0.24%)
Dec 12, 2018 103.49 103.61 103.19 103.29 7,083,737 -0.46(-0.45%)
Dec 11, 2018 103.83 104.19 103.52 103.75 9,248,960 -0.02(-0.02%)
Dec 10, 2018 103.74 104.10 103.37 103.77 10,057,693 +0.43(+0.41%)
Dec 07, 2018 102.82 103.44 102.56 103.34 9,863,735 +0.19(+0.19%)
Dec 06, 2018 103.45 104.03 103.10 103.15 17,552,824 +0.32(+0.31%)
Dec 04, 2018 101.94 103.57 101.78 102.83 20,740,038 +1.69(+1.67%)
Dec 03, 2018 100.08 101.13 100.07 101.13 11,187,631 +0.71(+0.71%)
Nov 30, 2018 100.40 100.50 100.11 100.42 10,481,770 +0.37(+0.37%)
Nov 29, 2018 100.06 100.35 99.77 100.05 8,378,924 +0.39(+0.39%)
Nov 28, 2018 100.00 100.15 99.57 99.65 8,974,312 -0.49(-0.49%)
Nov 27, 2018 99.97 100.35 99.92 100.14 6,853,294 +0.11(+0.11%)
Nov 26, 2018 100.01 100.18 99.94 100.03 7,578,905 -0.23(-0.23%)
Nov 23, 2018 100.72 100.79 100.21 100.25 3,477,385 +0.11(+0.10%)
Nov 21, 2018 100.15 100.15 100.15 0 -0.03(-0.03%)
Nov 20, 2018 100.34 100.53 100.07 100.18 7,272,940 +0.03(+0.03%)
Nov 19, 2018 99.62 100.15 99.62 100.15 8,070,644 +0.28(+0.28%)
Nov 16, 2018 99.44 99.97 99.19 99.87 10,608,219 +0.57(+0.58%)
Nov 15, 2018 99.64 99.73 98.98 99.30 9,049,663 -0.04(-0.04%)
Nov 14, 2018 98.81 99.71 98.65 99.34 9,981,286 +0.06(+0.06%)
Nov 13, 2018 99.01 99.28 98.81 99.28 7,494,823 -0.06(-0.06%)
Nov 12, 2018 99.22 99.53 99.18 99.34 7,855,910 +0.64(+0.65%)
Nov 09, 2018 98.17 98.83 98.15 98.70 7,425,305 +0.73(+0.75%)
Nov 08, 2018 98.36 98.36 97.88 97.96 7,930,402 -0.01(-0.01%)
Nov 07, 2018 98.56 98.74 97.88 97.97 10,695,989 +0.13(+0.13%)
Nov 06, 2018 98.04 98.16 97.81 97.84 3,622,921 -0.06(-0.06%)
Nov 05, 2018 97.94 98.14 97.82 97.90 5,454,348 +0.38(+0.39%)
Nov 02, 2018 98.54 98.62 97.43 97.52 12,995,117 -1.23(-1.24%)
Nov 01, 2018 98.26 98.88 98.25 98.75 7,006,080 +0.09(+0.09%)
Oct 31, 2018 98.80 98.99 98.33 98.66 10,023,655 -0.50(-0.51%)
Oct 30, 2018 99.25 99.49 99.04 99.16 11,443,212 -0.50(-0.50%)
Oct 29, 2018 99.75 99.91 99.25 99.65 8,841,058 -0.23(-0.23%)
Oct 26, 2018 99.83 100.17 99.71 99.88 21,393,416 +0.60(+0.60%)
Oct 25, 2018 99.49 99.66 99.22 99.28 14,521,549 -0.42(-0.42%)
Oct 24, 2018 99.33 99.73 99.23 99.70 18,429,466 +0.75(+0.75%)
Oct 23, 2018 99.68 99.91 98.88 98.95 11,893,477 +0.31(+0.32%)
Oct 22, 2018 98.98 99.09 98.61 98.64 3,734,935 -0.13(-0.13%)
Oct 19, 2018 98.89 98.98 98.51 98.77 12,540,126 -0.22(-0.22%)
Oct 18, 2018 98.69 99.36 98.63 98.99 6,595,445 -0.03(-0.04%)
Oct 17, 2018 99.59 99.71 99.00 99.02 6,769,823 -0.59(-0.59%)
Oct 16, 2018 99.36 99.65 99.16 99.61 5,482,720 +0.23(+0.23%)
Oct 15, 2018 99.59 99.73 99.27 99.39 8,227,320 -0.04(-0.04%)
Oct 12, 2018 99.36 99.90 99.26 99.43 7,821,864 -0.35(-0.35%)
Oct 11, 2018 99.02 100.02 98.84 99.78 18,520,552 +1.20(+1.22%)
Oct 10, 2018 98.27 98.65 97.97 98.58 17,602,002 -0.27(-0.27%)
Oct 09, 2018 98.27 98.89 98.21 98.85 13,275,083 +0.99(+1.01%)
Oct 08, 2018 98.14 98.25 97.84 97.86 6,741,567 -0.33(-0.34%)
Oct 05, 2018 98.49 98.78 97.82 98.19 20,834,012 -0.85(-0.86%)
Oct 04, 2018 99.13 99.36 98.77 99.04 18,659,276 -0.70(-0.71%)
Oct 03, 2018 100.99 101.07 99.23 99.74 23,971,630 -1.76(-1.74%)
Oct 02, 2018 101.34 101.74 101.28 101.50 9,517,515 +0.62(+0.61%)
Oct 01, 2018 101.33 101.48 100.86 100.89 25,837,298 -0.75(-0.73%)
Sep 28, 2018 102.14 102.19 101.59 101.63 14,778,051 -0.27(-0.26%)
Sep 27, 2018 101.61 101.96 101.49 101.90 6,644,483 +0.07(+0.07%)
Sep 26, 2018 101.34 101.90 101.11 101.83 10,976,247 +0.71(+0.70%)
Sep 25, 2018 100.95 101.17 100.88 101.12 7,674,028 -0.10(-0.10%)
Sep 24, 2018 101.17 101.63 101.16 101.23 6,352,494 -0.26(-0.26%)
Sep 21, 2018 101.29 101.64 101.26 101.49 7,123,584 -0.04(-0.04%)
Sep 20, 2018 101.04 101.66 100.94 101.53 9,989,178 +0.47(+0.46%)
Sep 19, 2018 101.50 101.50 100.70 101.06 15,437,984 -0.61(-0.60%)
Sep 18, 2018 102.32 102.33 101.54 101.67 11,748,708 -1.08(-1.05%)
Sep 17, 2018 102.42 102.98 102.37 102.74 6,268,774 +0.00(+0.00%)
Sep 14, 2018 102.62 103.06 102.53 102.74 6,437,741 -0.49(-0.48%)
Sep 13, 2018 103.43 103.63 103.12 103.24 5,576,552 +0.16(+0.15%)
Sep 12, 2018 103.18 103.28 103.05 103.08 3,862,148 +0.24(+0.24%)
Sep 11, 2018 103.20 103.28 102.79 102.84 6,276,920 -0.79(-0.76%)
Sep 10, 2018 103.28 103.65 103.28 103.63 7,368,835 +0.38(+0.37%)
Sep 07, 2018 103.42 103.48 103.12 103.25 12,937,559 -0.88(-0.85%)
Sep 06, 2018 103.79 104.35 103.73 104.13 11,037,699 +0.38(+0.37%)
Sep 05, 2018 103.79 103.91 103.61 103.75 10,872,218 -0.28(-0.27%)
Sep 04, 2018 103.97 104.09 103.78 104.03 21,165,546 -0.60(-0.57%)
Aug 31, 2018 104.63 104.63 104.63 0 -0.25(-0.23%)
Aug 30, 2018 104.90 105.03 104.70 104.87 6,132,451 +0.22(+0.21%)
Aug 29, 2018 104.58 104.76 104.30 104.65 6,491,484 +0.14(+0.13%)
Aug 28, 2018 104.63 104.71 104.36 104.51 5,700,488 -0.63(-0.60%)
Aug 27, 2018 105.31 105.38 105.08 105.14 7,409,784 -0.61(-0.57%)
Aug 24, 2018 105.17 105.78 105.06 105.75 7,045,155 +0.21(+0.20%)
Aug 23, 2018 105.50 105.61 105.31 105.54 6,162,396 +0.16(+0.16%)
Aug 22, 2018 105.50 105.54 105.13 105.38 6,140,238 +0.42(+0.40%)
Aug 21, 2018 104.95 105.09 104.69 104.96 5,429,206 -0.35(-0.34%)
Aug 20, 2018 105.19 105.42 105.10 105.31 6,480,444 +0.70(+0.67%)
Aug 17, 2018 104.71 104.97 104.42 104.61 4,091,026 +0.13(+0.12%)
Aug 16, 2018 104.47 104.57 104.01 104.48 6,245,226 -0.01(-0.01%)
Aug 15, 2018 104.34 104.74 104.26 104.49 8,846,526 +0.60(+0.58%)
Aug 14, 2018 104.23 104.25 103.79 103.89 4,916,393 -0.23(-0.22%)
Aug 13, 2018 103.98 104.37 103.95 104.12 9,162,713 -0.22(-0.21%)
Aug 10, 2018 104.09 104.67 104.01 104.34 9,781,063 +0.75(+0.73%)
Aug 09, 2018 103.10 103.62 103.01 103.58 8,261,766 +0.86(+0.84%)
Aug 08, 2018 102.61 102.93 102.56 102.72 6,523,571 +0.10(+0.10%)
Aug 07, 2018 102.93 102.99 102.53 102.62 6,183,342 -0.54(-0.52%)
Aug 06, 2018 103.37 103.63 103.14 103.15 4,857,279 +0.06(+0.06%)
Aug 03, 2018 102.75 103.15 102.74 103.09 7,126,452 +0.51(+0.50%)
Aug 02, 2018 102.57 102.68 102.30 102.58 5,147,409 +0.15(+0.14%)
Aug 01, 2018 102.28 102.76 102.10 102.44 15,395,221 -0.84(-0.81%)
Jul 31, 2018 103.35 103.41 103.16 103.28 7,877,127 +0.56(+0.55%)
Jul 30, 2018 102.66 103.02 102.65 102.72 8,241,679 -0.35(-0.34%)
Jul 27, 2018 103.41 103.42 103.02 103.07 5,264,297 +0.17(+0.17%)
Jul 26, 2018 103.28 103.43 102.81 102.90 7,904,004 -0.20(-0.19%)
Jul 25, 2018 103.76 102.90 103.09 8,528,119 -0.16(-0.16%)
Jul 24, 2018 102.91 103.38 102.79 103.26 10,493,235 +0.35(+0.34%)
Jul 23, 2018 103.86 103.86 102.83 102.91 13,412,074 -1.29(-1.23%)
Jul 20, 2018 104.90 104.91 104.14 104.19 12,134,649 -1.29(-1.23%)
Jul 19, 2018 105.09 105.65 105.06 105.48 7,147,412 +0.66(+0.63%)
Jul 18, 2018 105.28 105.30 104.73 104.82 7,336,591 -0.42(-0.40%)
Jul 17, 2018 105.51 105.60 105.17 105.24 4,362,970 -0.20(-0.19%)
Jul 16, 2018 105.44 105.51 104.95 105.44 6,394,462 -0.44(-0.42%)
Jul 13, 2018 105.79 106.01 105.67 105.88 4,727,633 +0.27(+0.25%)
Jul 12, 2018 105.41 105.67 105.38 105.61 5,591,984 -0.01(-0.01%)
Jul 11, 2018 105.65 105.73 105.34 105.62 7,961,525 +0.41(+0.38%)
Jul 10, 2018 105.15 105.37 105.10 105.22 6,666,221 -0.01(-0.01%)
Jul 09, 2018 105.32 105.44 105.17 105.23 6,899,385 -0.68(-0.64%)
Jul 06, 2018 105.91 106.06 105.67 105.91 5,424,134 +0.34(+0.33%)
Jul 05, 2018 105.31 105.72 105.27 105.56 4,474,257 +0.30(+0.29%)
Jul 03, 2018 105.26 105.26 105.26 0 +0.56(+0.54%)
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.