Skip to main content

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

94.62 -0.08 (-0.08%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 127.61 127.66 126.84 127.42 6,888,536 -0.27(-0.21%)
Nov 27, 2019 127.59 127.87 127.42 127.70 4,514,741 -0.37(-0.29%)
Nov 26, 2019 127.95 128.23 127.90 128.07 4,717,775 +0.74(+0.58%)
Nov 25, 2019 127.31 127.52 127.21 127.32 4,581,328 +0.37(+0.29%)
Nov 22, 2019 127.13 127.30 126.75 126.95 5,141,883 +0.16(+0.13%)
Nov 21, 2019 126.72 127.12 126.24 126.79 6,590,903 -0.80(-0.63%)
Nov 20, 2019 126.96 127.59 126.83 127.59 8,711,983 +1.31(+1.03%)
Nov 19, 2019 125.56 126.35 125.56 126.28 8,698,079 +1.04(+0.83%)
Nov 18, 2019 125.42 125.78 125.17 125.24 6,550,148 +0.23(+0.18%)
Nov 15, 2019 124.76 125.37 124.71 125.01 5,132,736 -0.14(-0.11%)
Nov 14, 2019 125.05 125.63 124.93 125.15 11,254,960 +1.28(+1.03%)
Nov 13, 2019 124.15 124.28 123.56 123.87 7,439,975 +0.80(+0.65%)
Nov 12, 2019 122.76 123.37 122.31 123.07 6,361,701 +0.56(+0.46%)
Nov 11, 2019 122.85 122.86 122.18 122.51 5,043,813 +0.08(+0.07%)
Nov 08, 2019 122.64 123.37 122.31 122.42 11,270,267 -0.52(-0.42%)
Nov 07, 2019 123.73 123.74 122.01 122.94 21,169,060 -2.27(-1.81%)
Nov 06, 2019 125.25 125.60 124.63 125.21 10,305,649 +0.75(+0.61%)
Nov 05, 2019 124.52 124.72 124.08 124.46 14,869,130 -1.42(-1.12%)
Nov 04, 2019 126.11 126.26 125.71 125.87 12,269,927 -1.68(-1.32%)
Nov 01, 2019 127.70 128.19 126.85 127.55 12,590,671 -0.45(-0.35%)
Oct 31, 2019 127.26 128.34 127.21 128.00 17,481,106 +1.76(+1.39%)
Oct 30, 2019 124.80 126.32 124.80 126.24 12,048,177 +1.82(+1.46%)
Oct 29, 2019 124.67 124.78 124.26 124.42 5,846,934 +0.08(+0.07%)
Oct 28, 2019 124.63 124.63 124.09 124.34 12,586,707 -1.14(-0.91%)
Oct 25, 2019 126.40 126.41 125.29 125.48 6,259,050 -0.62(-0.49%)
Oct 24, 2019 126.53 127.04 125.94 126.10 7,539,287 -0.25(-0.20%)
Oct 23, 2019 126.85 127.10 126.24 126.35 6,623,170 +0.13(+0.10%)
Oct 22, 2019 126.26 126.40 125.58 126.22 7,385,069 +0.73(+0.58%)
Oct 21, 2019 125.53 125.91 125.22 125.49 9,040,224 -0.95(-0.75%)
Oct 18, 2019 126.65 127.03 126.32 126.44 7,127,274 +0.00(+0.00%)
Oct 17, 2019 126.39 127.17 126.19 126.44 7,239,869 -0.31(-0.24%)
Oct 16, 2019 126.50 126.88 126.23 126.75 9,543,599 +0.15(+0.12%)
Oct 15, 2019 127.43 127.68 126.41 126.60 13,979,444 -1.55(-1.21%)
Oct 14, 2019 128.16 128.19 127.80 128.15 6,554,505 +0.92(+0.73%)
Oct 11, 2019 127.71 127.82 126.56 127.22 31,476,070 -1.59(-1.24%)
Oct 10, 2019 129.65 129.70 128.39 128.81 16,621,495 -1.95(-1.49%)
Oct 09, 2019 130.99 131.00 130.26 130.76 9,835,362 -0.74(-0.56%)
Oct 08, 2019 132.09 132.19 131.01 131.50 16,041,993 +0.35(+0.27%)
Oct 07, 2019 131.50 131.83 131.09 131.15 12,972,085 -1.10(-0.83%)
Oct 04, 2019 131.67 132.28 131.53 132.25 13,177,244 +0.97(+0.74%)
Oct 03, 2019 130.43 131.96 130.37 131.28 14,931,118 +1.19(+0.91%)
Oct 02, 2019 129.96 130.69 129.76 130.09 14,236,205 +0.32(+0.24%)
Oct 01, 2019 127.96 130.36 127.86 129.78 18,621,462 +0.39(+0.30%)
Sep 30, 2019 128.30 129.40 128.26 129.39 9,297,794 +0.32(+0.25%)
Sep 27, 2019 128.70 129.29 128.54 129.07 11,486,706 +0.32(+0.25%)
Sep 26, 2019 128.65 129.30 128.32 128.75 11,915,386 +0.82(+0.64%)
Sep 25, 2019 129.55 129.81 127.63 127.93 16,056,098 -1.90(-1.46%)
Sep 24, 2019 128.79 130.08 128.78 129.83 14,318,246 +1.55(+1.21%)
Sep 23, 2019 128.63 129.45 128.14 128.28 17,028,858 -0.03(-0.02%)
Sep 20, 2019 127.30 128.39 127.00 128.31 14,793,061 +1.67(+1.32%)
Sep 19, 2019 127.29 127.50 126.57 126.64 14,855,149 +0.38(+0.30%)
Sep 18, 2019 126.54 127.20 126.17 126.26 12,282,081 +0.53(+0.42%)
Sep 17, 2019 125.12 126.24 124.81 125.72 10,270,809 +0.68(+0.54%)
Sep 16, 2019 124.68 125.31 124.11 125.05 12,131,064 +1.57(+1.27%)
Sep 13, 2019 125.05 125.43 123.47 123.47 20,924,842 -2.69(-2.14%)
Sep 12, 2019 127.96 128.23 125.75 126.17 20,406,290 -0.83(-0.66%)
Sep 11, 2019 126.96 127.64 126.95 127.00 12,097,356 -0.23(-0.18%)
Sep 10, 2019 129.17 129.58 127.20 127.22 15,316,400 -2.27(-1.75%)
Sep 09, 2019 130.06 130.22 129.49 129.49 17,541,040 -2.34(-1.78%)
Sep 06, 2019 131.36 132.05 131.19 131.84 10,468,226 +0.93(+0.71%)
Sep 05, 2019 131.72 131.84 130.12 130.91 21,435,660 -2.41(-1.81%)
Sep 04, 2019 132.50 133.49 132.46 133.32 8,804,966 +0.20(+0.15%)
Sep 03, 2019 133.01 134.44 132.54 133.12 17,319,990 +0.17(+0.13%)
Aug 30, 2019 132.34 133.13 132.12 132.95 15,011,667 +0.04(+0.03%)
Aug 29, 2019 132.92 133.00 131.91 132.91 9,842,740 -0.51(-0.38%)
Aug 28, 2019 134.30 134.41 133.29 133.42 11,185,399 +0.17(+0.13%)
Aug 27, 2019 132.36 133.35 132.23 133.25 12,554,241 +2.02(+1.54%)
Aug 26, 2019 131.68 132.06 131.15 131.22 13,486,926 -0.53(-0.40%)
Aug 23, 2019 129.55 132.04 129.47 131.76 17,939,800 +2.13(+1.64%)
Aug 22, 2019 129.99 130.62 129.52 129.63 15,375,951 -0.87(-0.66%)
Aug 21, 2019 130.64 131.60 130.25 130.49 10,382,304 -0.88(-0.67%)
Aug 20, 2019 131.14 131.45 130.75 131.37 8,254,755 +1.34(+1.03%)
Aug 19, 2019 129.60 130.58 129.54 130.02 15,082,645 -1.89(-1.43%)
Aug 16, 2019 131.85 132.25 130.75 131.91 19,552,312 -1.06(-0.80%)
Aug 15, 2019 131.75 134.14 131.41 132.97 26,287,794 +1.46(+1.11%)
Aug 14, 2019 131.03 131.55 130.63 131.51 16,690,087 +2.90(+2.25%)
Aug 13, 2019 129.82 129.91 128.14 128.62 17,834,780 -0.44(-0.34%)
Aug 12, 2019 127.93 129.47 127.74 129.06 15,612,628 +2.64(+2.09%)
Aug 09, 2019 126.98 127.78 126.26 126.42 11,771,356 -0.25(-0.20%)
Aug 08, 2019 125.60 126.77 124.55 126.67 16,332,031 +0.27(+0.21%)
Aug 07, 2019 128.54 129.14 126.18 126.40 36,093,352 +0.05(+0.04%)
Aug 06, 2019 124.75 126.36 124.65 126.36 14,120,171 +1.00(+0.80%)
Aug 05, 2019 124.70 125.38 124.26 125.36 20,537,064 +2.13(+1.73%)
Aug 02, 2019 122.46 123.23 122.22 123.23 16,775,393 +1.13(+0.92%)
Aug 01, 2019 120.41 122.22 120.29 122.10 29,539,342 +2.38(+1.99%)
Jul 31, 2019 118.65 120.12 118.61 119.72 17,536,034 +0.95(+0.80%)
Jul 30, 2019 118.92 119.01 118.41 118.77 6,303,125 +0.29(+0.24%)
Jul 29, 2019 118.76 118.87 118.37 118.48 6,917,357 +0.04(+0.03%)
Jul 26, 2019 118.65 118.72 118.24 118.44 6,869,365 +0.28(+0.24%)
Jul 25, 2019 118.24 118.39 117.58 118.16 9,871,321 -0.57(-0.48%)
Jul 24, 2019 118.56 118.83 118.43 118.73 7,092,547 +0.51(+0.43%)
Jul 23, 2019 118.56 118.68 117.98 118.22 9,000,949 -0.65(-0.55%)
Jul 22, 2019 119.34 119.36 118.69 118.86 5,776,572 +0.23(+0.19%)
Jul 19, 2019 118.55 118.86 118.47 118.64 6,443,346 -0.28(-0.24%)
Jul 18, 2019 118.44 119.21 118.23 118.92 6,355,064 +0.01(+0.01%)
Jul 17, 2019 118.07 118.94 118.06 118.91 10,723,403 +1.27(+1.08%)
Jul 16, 2019 117.27 117.66 117.08 117.64 6,851,160 -0.35(-0.30%)
Jul 15, 2019 117.52 118.06 117.52 117.99 6,722,083 +0.68(+0.58%)
Jul 12, 2019 117.05 117.52 116.83 117.31 7,761,142 +0.13(+0.12%)
Jul 11, 2019 118.30 118.39 116.90 117.18 15,680,279 -1.58(-1.33%)
Jul 10, 2019 119.23 119.31 118.48 118.77 10,511,833 -0.66(-0.55%)
Jul 09, 2019 119.53 119.56 119.06 119.42 6,899,653 -0.05(-0.04%)
Jul 08, 2019 119.86 120.02 119.47 119.47 7,203,762 +0.16(+0.14%)
Jul 05, 2019 119.41 119.41 118.62 119.31 13,519,949 -1.60(-1.33%)
Jul 03, 2019 120.29 120.98 120.28 120.91 5,972,039 +0.86(+0.71%)
Jul 02, 2019 119.33 120.17 119.33 120.05 11,649,863 +0.81(+0.68%)
Jul 01, 2019 119.43 119.59 118.55 119.24 15,697,165 -0.17(-0.14%)
Jun 28, 2019 119.21 119.66 119.09 119.41 9,063,394 -0.08(-0.07%)
Jun 27, 2019 118.96 119.67 118.68 119.50 10,814,598 +0.84(+0.70%)
Jun 26, 2019 119.30 119.31 118.58 118.66 14,199,017 -0.76(-0.64%)
Jun 25, 2019 119.40 119.67 119.33 119.42 10,681,087 +0.37(+0.31%)
Jun 24, 2019 118.83 119.16 118.76 119.05 7,094,392 +0.88(+0.75%)
Jun 21, 2019 119.14 119.16 118.12 118.17 16,121,190 -1.31(-1.10%)
Jun 20, 2019 119.50 120.04 119.22 119.49 11,923,933 +0.31(+0.26%)
Jun 19, 2019 118.56 119.33 118.31 119.17 13,304,356 +0.15(+0.13%)
Jun 18, 2019 119.35 119.46 118.64 119.02 11,478,437 +0.61(+0.52%)
Jun 17, 2019 118.14 118.47 117.90 118.41 6,724,715 +0.21(+0.18%)
Jun 14, 2019 117.88 118.42 117.87 118.20 6,493,697 +0.30(+0.25%)
Jun 13, 2019 117.61 118.01 117.60 117.90 6,184,226 +0.40(+0.34%)
Jun 12, 2019 117.24 117.56 117.16 117.50 5,870,947 +0.09(+0.08%)
Jun 11, 2019 117.27 117.57 117.17 117.41 5,688,925 +0.07(+0.06%)
Jun 10, 2019 117.50 117.52 117.17 117.34 9,218,782 -1.11(-0.94%)
Jun 07, 2019 118.50 118.75 118.18 118.45 12,655,075 +1.02(+0.87%)
Jun 06, 2019 117.76 118.32 117.17 117.44 10,700,097 +0.26(+0.22%)
Jun 05, 2019 117.36 117.74 117.00 117.17 9,803,601 -0.55(-0.47%)
Jun 04, 2019 118.14 118.47 117.38 117.72 15,847,958 -1.36(-1.14%)
Jun 03, 2019 118.61 119.21 118.28 119.08 19,821,548 +0.79(+0.67%)
May 31, 2019 117.46 118.35 117.38 118.29 21,100,748 +1.46(+1.25%)
May 30, 2019 116.05 116.86 115.65 116.83 14,513,481 +1.00(+0.86%)
May 29, 2019 116.35 116.56 115.75 115.83 14,776,257 +0.27(+0.23%)
May 28, 2019 115.10 115.66 114.94 115.56 9,025,566 +0.91(+0.79%)
May 24, 2019 114.46 114.66 114.31 114.66 5,552,019 +0.10(+0.09%)
May 23, 2019 113.86 114.94 113.85 114.56 10,858,786 +1.27(+1.12%)
May 22, 2019 112.85 113.36 112.81 113.28 6,324,910 +0.65(+0.57%)
May 21, 2019 112.70 112.81 112.43 112.64 4,482,373 -0.18(-0.16%)
May 20, 2019 113.17 113.40 112.75 112.82 6,734,809 -0.23(-0.21%)
May 17, 2019 113.31 113.33 112.78 113.05 5,290,343 +0.25(+0.22%)
May 16, 2019 112.89 112.91 112.64 112.80 8,543,866 -0.38(-0.33%)
May 15, 2019 113.25 113.30 112.85 113.18 10,661,397 +0.65(+0.57%)
May 14, 2019 112.62 112.75 112.34 112.53 6,341,778 -0.29(-0.25%)
May 13, 2019 112.52 113.00 112.39 112.82 11,702,259 +0.88(+0.79%)
May 10, 2019 112.06 112.57 111.79 111.94 6,729,000 -0.15(-0.14%)
May 09, 2019 112.26 112.43 111.54 112.09 10,489,482 +0.46(+0.41%)
May 08, 2019 112.30 112.43 111.53 111.63 7,698,235 -0.48(-0.43%)
May 07, 2019 111.74 112.29 111.61 112.12 10,012,456 +0.85(+0.77%)
May 06, 2019 111.54 111.61 111.20 111.27 4,995,780 +0.31(+0.27%)
May 03, 2019 110.96 111.15 110.70 110.96 6,900,404 +0.31(+0.28%)
May 02, 2019 110.98 111.09 110.40 110.64 7,369,995 -0.53(-0.48%)
May 01, 2019 110.99 111.67 110.91 111.17 16,017,006 +0.46(+0.41%)
Apr 30, 2019 110.09 110.80 110.07 110.72 8,887,051 +0.56(+0.51%)
Apr 29, 2019 110.34 110.45 110.00 110.15 11,442,881 -0.71(-0.64%)
Apr 26, 2019 111.01 111.05 110.71 110.86 6,645,622 +0.41(+0.37%)
Apr 25, 2019 110.58 110.69 110.23 110.45 6,009,345 -0.20(-0.18%)
Apr 24, 2019 110.23 110.67 110.22 110.65 8,154,982 +0.90(+0.82%)
Apr 23, 2019 109.79 109.87 109.59 109.75 6,968,517 +0.23(+0.21%)
Apr 22, 2019 109.66 109.75 109.46 109.52 6,970,308 -0.53(-0.48%)
Apr 18, 2019 109.97 110.23 109.94 110.05 30,812,028 +0.57(+0.52%)
Apr 17, 2019 109.36 109.75 109.34 109.47 6,833,333 +0.05(+0.04%)
Apr 16, 2019 109.70 109.81 109.37 109.43 9,969,984 -0.69(-0.63%)
Apr 15, 2019 109.94 110.13 109.89 110.12 3,428,612 +0.28(+0.25%)
Apr 12, 2019 110.04 110.19 109.81 109.84 7,823,733 -0.79(-0.71%)
Apr 11, 2019 110.97 111.05 110.50 110.63 9,693,051 -0.65(-0.59%)
Apr 10, 2019 111.27 111.50 111.12 111.28 8,398,232 +0.27(+0.24%)
Apr 09, 2019 111.23 111.33 110.83 111.01 7,840,238 +0.35(+0.32%)
Apr 08, 2019 110.88 110.99 110.60 110.67 4,965,766 -0.39(-0.35%)
Apr 05, 2019 110.69 111.18 110.66 111.06 7,060,401 +0.14(+0.13%)
Apr 04, 2019 110.67 110.93 110.53 110.92 8,379,650 +0.31(+0.28%)
Apr 03, 2019 110.68 110.92 110.47 110.60 11,622,517 -0.97(-0.87%)
Apr 02, 2019 111.46 111.69 111.26 111.57 10,859,913 +0.21(+0.18%)
Apr 01, 2019 112.19 112.25 111.20 111.36 18,428,812 -1.60(-1.42%)
Mar 29, 2019 112.29 112.99 112.25 112.97 12,134,584 -0.11(-0.10%)
Mar 28, 2019 112.80 113.19 112.58 113.08 10,230,962 +0.39(+0.35%)
Mar 27, 2019 112.06 112.88 111.96 112.68 15,900,233 +1.03(+0.92%)
Mar 26, 2019 111.41 111.94 111.34 111.65 8,396,831 -0.08(-0.07%)
Mar 25, 2019 111.51 112.52 111.24 111.73 10,897,680 +0.18(+0.16%)
Mar 22, 2019 110.97 111.93 110.84 111.56 14,636,581 +1.71(+1.55%)
Mar 21, 2019 109.86 109.97 109.66 109.85 8,038,052 +0.24(+0.22%)
Mar 20, 2019 108.77 109.76 108.76 109.61 11,330,576 +1.14(+1.05%)
Mar 19, 2019 108.19 108.65 108.01 108.47 5,842,908 -0.24(-0.22%)
Mar 18, 2019 108.62 108.88 108.57 108.72 4,357,692 -0.06(-0.06%)
Mar 15, 2019 108.77 108.96 108.46 108.78 4,815,062 +0.72(+0.66%)
Mar 14, 2019 108.72 108.79 108.04 108.06 9,165,143 -0.79(-0.72%)
Mar 13, 2019 108.70 108.97 108.66 108.85 4,909,599 -0.20(-0.19%)
Mar 12, 2019 108.38 109.21 108.33 109.05 7,188,328 +0.76(+0.70%)
Mar 11, 2019 108.46 108.48 108.09 108.30 5,772,990 -0.32(-0.30%)
Mar 08, 2019 108.21 108.72 107.97 108.62 8,414,159 +0.45(+0.42%)
Mar 07, 2019 107.78 108.34 107.76 108.16 9,162,055 +0.70(+0.65%)
Mar 06, 2019 107.14 107.68 107.11 107.46 8,692,315 +0.39(+0.37%)
Mar 05, 2019 106.57 107.10 106.56 107.07 6,262,529 +0.22(+0.21%)
Mar 04, 2019 106.58 107.01 106.37 106.85 10,977,358 +0.83(+0.78%)
Mar 01, 2019 106.61 106.79 106.00 106.02 15,155,918 -0.99(-0.92%)
Feb 28, 2019 107.49 107.54 106.73 107.00 10,692,945 -0.37(-0.34%)
Feb 27, 2019 107.99 108.00 107.24 107.37 8,678,325 -1.23(-1.13%)
Feb 26, 2019 108.53 108.61 108.20 108.60 6,762,175 +0.53(+0.50%)
Feb 25, 2019 108.03 108.15 107.81 108.07 7,058,969 -0.32(-0.30%)
Feb 22, 2019 108.30 108.72 108.25 108.39 7,149,820 +0.64(+0.60%)
Feb 21, 2019 107.94 108.02 107.61 107.75 8,280,580 -0.97(-0.89%)
Feb 20, 2019 108.73 108.84 108.41 108.72 4,997,787 -0.31(-0.29%)
Feb 19, 2019 109.14 109.25 108.73 109.03 6,587,120 +0.28(+0.25%)
Feb 15, 2019 108.38 108.79 108.36 108.75 6,199,464 +0.17(+0.16%)
Feb 14, 2019 108.89 108.95 108.40 108.58 6,582,745 +0.61(+0.57%)
Feb 13, 2019 108.01 108.23 107.80 107.97 5,335,672 -0.41(-0.38%)
Feb 12, 2019 108.47 108.55 108.06 108.38 8,904,541 -0.28(-0.25%)
Feb 11, 2019 108.65 108.93 108.55 108.66 4,882,340 -0.43(-0.39%)
Feb 08, 2019 109.00 109.19 108.83 109.08 6,601,231 +0.46(+0.43%)
Feb 07, 2019 108.29 108.69 108.08 108.62 9,848,231 +0.71(+0.66%)
Feb 06, 2019 108.20 108.24 107.64 107.91 5,814,541 +0.05(+0.05%)
Feb 05, 2019 107.64 108.08 107.58 107.85 7,832,617 +0.49(+0.46%)
Feb 04, 2019 107.38 107.48 107.00 107.36 10,056,778 -0.48(-0.45%)
Feb 01, 2019 108.31 108.39 107.74 107.84 13,487,019 -0.66(-0.60%)
Jan 31, 2019 108.12 108.69 108.08 108.50 13,145,236 +0.93(+0.86%)
Jan 30, 2019 107.49 107.62 107.04 107.57 11,879,532 -0.08(-0.08%)
Jan 29, 2019 107.22 107.67 107.09 107.65 6,464,128 +0.54(+0.51%)
Jan 28, 2019 107.23 107.58 107.11 107.11 7,226,872 -0.11(-0.10%)
Jan 25, 2019 107.27 107.41 107.03 107.22 7,262,984 -0.52(-0.48%)
Jan 24, 2019 107.56 107.87 107.38 107.73 8,005,677 +0.70(+0.66%)
Jan 23, 2019 106.64 107.30 106.59 107.03 6,494,065 -0.04(-0.04%)
Jan 22, 2019 107.02 107.39 106.81 107.08 9,983,818 +0.72(+0.68%)
Jan 18, 2019 106.60 106.85 106.20 106.36 15,857,874 -0.56(-0.52%)
Jan 17, 2019 106.94 107.22 106.65 106.92 9,165,684 +0.03(+0.02%)
Jan 16, 2019 106.38 107.09 106.31 106.89 6,799,431 +0.11(+0.10%)
Jan 15, 2019 107.24 107.25 106.70 106.78 10,114,478 -0.39(-0.36%)
Jan 14, 2019 107.55 107.64 106.96 107.17 7,566,194 -0.40(-0.37%)
Jan 11, 2019 107.48 107.88 107.35 107.57 6,505,411 +0.42(+0.39%)
Jan 10, 2019 107.89 108.00 107.05 107.16 9,243,241 -0.69(-0.64%)
Jan 09, 2019 107.87 108.02 107.45 107.85 10,510,007 -0.17(-0.16%)
Jan 08, 2019 108.25 108.47 107.98 108.02 8,596,715 -0.28(-0.26%)
Jan 07, 2019 109.08 109.10 108.19 108.30 9,551,831 -0.32(-0.29%)
Jan 04, 2019 108.83 109.02 108.21 108.62 14,580,602 -1.27(-1.16%)
Jan 03, 2019 108.78 110.18 108.73 109.89 23,817,666 +1.24(+1.14%)
Jan 02, 2019 108.22 108.67 107.94 108.66 22,290,022 +0.57(+0.53%)
Dec 31, 2018 107.32 108.13 107.16 108.09 19,570,418 +0.41(+0.38%)
Dec 28, 2018 107.10 107.68 107.00 107.68 11,105,706 +0.90(+0.84%)
Dec 27, 2018 107.87 107.97 106.73 106.78 13,654,626 +0.02(+0.02%)
Dec 26, 2018 107.63 107.98 106.72 106.76 13,151,418 -1.16(-1.07%)
Dec 24, 2018 107.75 108.01 107.56 107.92 9,417,552 +0.53(+0.50%)
Dec 21, 2018 107.76 107.82 107.09 107.39 11,179,900 -0.02(-0.02%)
Dec 20, 2018 108.53 108.55 107.34 107.40 20,845,624 -0.39(-0.36%)
Dec 19, 2018 106.84 108.22 106.67 107.80 25,904,894 +1.41(+1.32%)
Dec 18, 2018 105.92 106.56 105.80 106.39 11,262,734 +0.63(+0.60%)
Dec 17, 2018 105.24 105.87 105.23 105.76 10,959,837 +0.61(+0.58%)
Dec 14, 2018 105.21 105.40 104.91 105.14 9,205,276 +0.36(+0.35%)
Dec 13, 2018 105.13 105.23 104.70 104.78 6,269,923 -0.25(-0.24%)
Dec 12, 2018 105.23 105.36 104.93 105.03 6,966,277 -0.47(-0.45%)
Dec 11, 2018 105.58 105.94 105.26 105.50 9,095,597 -0.02(-0.02%)
Dec 10, 2018 105.49 105.86 105.11 105.52 9,890,920 +0.44(+0.41%)
Dec 07, 2018 104.55 105.19 104.29 105.08 9,700,178 +0.20(+0.19%)
Dec 06, 2018 105.20 105.78 104.83 104.89 17,261,770 +0.33(+0.31%)
Dec 04, 2018 103.66 105.31 103.50 104.56 20,396,134 +1.72(+1.67%)
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.