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 )

88.22 -0.76 (-0.85%)
Official Closing Price Updated: 4:15 PM EDT, Apr 30, 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 (%)
Apr 30, 2020 153.29 153.74 151.45 151.47 12,775,158 -1.79(-1.17%)
Apr 29, 2020 154.01 154.67 152.58 153.26 9,487,984 -0.80(-0.52%)
Apr 28, 2020 153.12 154.30 153.03 154.06 10,903,777 +1.75(+1.15%)
Apr 27, 2020 154.13 154.21 152.11 152.31 9,950,465 -2.89(-1.86%)
Apr 24, 2020 154.08 155.20 154.04 155.20 6,837,886 +0.36(+0.24%)
Apr 23, 2020 154.32 155.28 154.07 154.83 6,569,368 +0.82(+0.53%)
Apr 22, 2020 154.41 154.79 153.26 154.02 6,858,345 -1.59(-1.02%)
Apr 21, 2020 156.19 156.39 155.14 155.61 8,641,659 +1.94(+1.26%)
Apr 20, 2020 153.02 153.79 152.58 153.67 7,113,311 +1.23(+0.80%)
Apr 17, 2020 154.27 155.20 151.96 152.44 9,480,111 -2.07(-1.34%)
Apr 16, 2020 153.76 154.72 153.54 154.52 9,094,016 +1.73(+1.14%)
Apr 15, 2020 151.53 153.16 151.47 152.78 11,037,906 +3.94(+2.65%)
Apr 14, 2020 148.84 149.66 148.51 148.84 9,928,583 -0.04(-0.02%)
Apr 13, 2020 149.66 150.54 148.88 148.88 9,631,328 -1.37(-0.91%)
Apr 09, 2020 149.24 150.61 148.78 150.25 15,698,143 +0.27(+0.18%)
Apr 08, 2020 149.99 150.97 149.10 149.97 11,169,238 -1.10(-0.73%)
Apr 07, 2020 149.86 151.18 148.72 151.07 15,203,558 -1.60(-1.05%)
Apr 06, 2020 151.71 152.86 151.28 152.67 10,385,599 -0.40(-0.26%)
Apr 03, 2020 153.12 154.73 152.75 153.07 7,233,069 +0.36(+0.24%)
Apr 02, 2020 153.37 153.73 151.94 152.71 6,351,799 +0.96(+0.63%)
Apr 01, 2020 153.05 153.49 151.16 151.75 12,473,223 +2.10(+1.40%)
Mar 31, 2020 150.31 151.42 149.28 149.65 12,638,530 -1.22(-0.81%)
Mar 30, 2020 152.67 154.31 150.53 150.87 14,851,073 -1.25(-0.82%)
Mar 27, 2020 150.15 152.62 149.30 152.12 13,834,874 +3.96(+2.67%)
Mar 26, 2020 147.44 150.29 147.20 148.17 11,659,390 +0.72(+0.49%)
Mar 25, 2020 148.40 151.20 146.61 147.44 11,850,643 -0.34(-0.23%)
Mar 24, 2020 146.27 150.08 145.51 147.78 13,170,620 -2.75(-1.83%)
Mar 23, 2020 142.87 151.21 142.03 150.53 22,010,268 +5.91(+4.08%)
Mar 20, 2020 139.06 144.62 137.98 144.62 22,998,962 +10.11(+7.52%)
Mar 19, 2020 133.30 139.20 131.76 134.51 23,342,420 +3.56(+2.72%)
Mar 18, 2020 138.65 139.82 126.10 130.94 51,871,464 -7.83(-5.64%)
Mar 17, 2020 148.31 150.25 138.53 138.77 20,469,878 -8.95(-6.06%)
Mar 16, 2020 145.49 150.72 143.15 147.72 33,618,328 +8.07(+5.78%)
Mar 13, 2020 140.60 143.51 138.06 139.64 21,841,242 -3.23(-2.26%)
Mar 12, 2020 148.32 150.91 141.20 142.87 26,853,712 +0.88(+0.62%)
Mar 11, 2020 150.07 151.52 141.18 141.99 32,604,654 -5.42(-3.68%)
Mar 10, 2020 153.88 156.87 146.98 147.42 41,582,024 -7.97(-5.13%)
Mar 09, 2020 162.90 163.01 154.52 155.38 45,793,616 +4.10(+2.71%)
Mar 06, 2020 151.76 153.60 148.87 151.28 84,098,728 +7.48(+5.20%)
Mar 05, 2020 142.54 144.07 142.25 143.80 19,603,344 +3.49(+2.49%)
Mar 04, 2020 141.88 142.74 139.87 140.31 25,855,984 -1.51(-1.06%)
Mar 03, 2020 139.53 144.87 138.21 141.81 42,547,292 +2.17(+1.55%)
Mar 02, 2020 140.88 141.97 139.48 139.64 31,012,932 -1.03(-0.74%)
Feb 28, 2020 139.90 141.28 139.64 140.68 49,692,256 +2.54(+1.84%)
Feb 27, 2020 138.31 138.66 136.62 138.13 33,873,768 +2.04(+1.50%)
Feb 26, 2020 135.82 137.43 135.49 136.09 24,939,036 -0.72(-0.53%)
Feb 25, 2020 136.06 137.46 136.00 136.82 22,963,538 +0.72(+0.53%)
Feb 24, 2020 136.62 136.74 135.87 136.09 17,570,772 +2.00(+1.49%)
Feb 21, 2020 133.88 134.85 133.74 134.09 15,303,234 +1.24(+0.93%)
Feb 20, 2020 132.32 133.10 132.25 132.85 10,301,953 +1.06(+0.80%)
Feb 19, 2020 131.45 131.90 131.32 131.79 6,297,435 -0.04(-0.03%)
Feb 18, 2020 131.65 132.29 131.27 131.83 7,627,798 +0.90(+0.69%)
Feb 14, 2020 131.12 131.41 130.84 130.93 7,879,650 +0.57(+0.44%)
Feb 13, 2020 129.93 130.62 129.77 130.36 8,698,006 +0.50(+0.38%)
Feb 12, 2020 129.86 130.03 129.52 129.86 6,163,200 -0.66(-0.51%)
Feb 11, 2020 130.97 131.09 130.38 130.52 8,592,901 -0.66(-0.50%)
Feb 10, 2020 131.43 131.57 131.05 131.19 7,392,277 +0.36(+0.28%)
Feb 07, 2020 130.63 131.10 130.32 130.82 12,557,892 +1.52(+1.18%)
Feb 06, 2020 128.78 129.42 128.62 129.30 7,375,441 +0.67(+0.52%)
Feb 05, 2020 128.89 129.26 128.53 128.63 11,904,363 -1.42(-1.09%)
Feb 04, 2020 130.43 130.56 129.58 130.05 12,560,008 -1.78(-1.35%)
Feb 03, 2020 131.29 132.02 130.54 131.83 16,901,514 -0.11(-0.08%)
Jan 31, 2020 131.28 132.02 131.20 131.94 16,076,761 +1.19(+0.91%)
Jan 30, 2020 131.03 131.73 130.48 130.74 16,266,565 +0.02(+0.01%)
Jan 29, 2020 129.71 130.85 129.70 130.72 10,579,418 +1.27(+0.98%)
Jan 28, 2020 130.15 130.30 129.15 129.46 11,734,585 -1.02(-0.78%)
Jan 27, 2020 129.85 130.48 129.76 130.48 12,082,680 +2.00(+1.56%)
Jan 24, 2020 127.88 128.91 127.78 128.48 9,493,561 +1.03(+0.81%)
Jan 23, 2020 127.37 127.85 127.31 127.45 10,771,292 +0.89(+0.70%)
Jan 22, 2020 126.35 126.73 126.23 126.56 6,983,304 +0.44(+0.35%)
Jan 21, 2020 125.52 126.28 125.49 126.12 7,513,497 +1.31(+1.05%)
Jan 17, 2020 124.41 124.92 124.21 124.81 10,719,168 -1.08(-0.85%)
Jan 16, 2020 125.93 126.17 125.46 125.89 7,484,378 -0.40(-0.32%)
Jan 15, 2020 126.17 126.38 125.71 126.28 6,955,010 +0.83(+0.66%)
Jan 14, 2020 124.95 125.53 124.91 125.45 15,393,707 +0.64(+0.51%)
Jan 13, 2020 124.68 124.87 124.24 124.81 6,598,432 -0.38(-0.30%)
Jan 10, 2020 124.49 125.22 124.46 125.19 9,705,883 +1.10(+0.89%)
Jan 09, 2020 122.98 124.28 122.89 124.09 8,195,943 +0.43(+0.35%)
Jan 08, 2020 124.73 125.07 123.27 123.65 11,745,983 -0.82(-0.66%)
Jan 07, 2020 124.99 125.22 124.47 124.47 9,268,406 -0.62(-0.49%)
Jan 06, 2020 126.32 126.34 124.93 125.09 12,573,085 -0.71(-0.57%)
Jan 03, 2020 125.04 125.84 124.68 125.80 13,675,752 +1.91(+1.54%)
Jan 02, 2020 123.70 124.37 123.58 123.90 12,201,985 +1.38(+1.13%)
Dec 31, 2019 123.17 123.40 122.42 122.51 11,840,825 -1.25(-1.01%)
Dec 30, 2019 122.88 123.80 122.68 123.76 8,824,349 -0.42(-0.34%)
Dec 27, 2019 124.28 124.46 124.15 124.18 8,073,325 +0.14(+0.11%)
Dec 26, 2019 123.81 124.09 123.44 124.04 5,850,100 +0.30(+0.24%)
Dec 24, 2019 122.91 123.94 122.88 123.74 5,161,416 +0.35(+0.29%)
Dec 23, 2019 123.72 123.86 122.98 123.39 5,722,801 -0.18(-0.15%)
Dec 20, 2019 123.10 123.61 122.92 123.57 6,033,374 +0.16(+0.13%)
Dec 19, 2019 122.98 123.76 122.77 123.41 7,288,690 +0.20(+0.16%)
Dec 18, 2019 123.96 124.10 123.04 123.21 6,916,664 -1.02(-0.82%)
Dec 17, 2019 124.78 124.90 123.88 124.23 6,844,733 -0.17(-0.14%)
Dec 16, 2019 124.95 125.01 124.08 124.40 10,145,397 -1.13(-0.90%)
Dec 13, 2019 124.70 126.05 123.90 125.53 12,555,097 +1.44(+1.16%)
Dec 12, 2019 125.67 125.75 123.34 124.10 16,455,874 -2.08(-1.65%)
Dec 11, 2019 125.77 126.53 125.70 126.17 6,929,957 +0.98(+0.79%)
Dec 10, 2019 125.66 125.81 124.96 125.19 5,480,062 +0.01(+0.01%)
Dec 09, 2019 125.49 125.59 125.11 125.18 4,449,211 +0.27(+0.22%)
Dec 06, 2019 124.62 125.60 124.47 124.91 8,785,455 -0.69(-0.55%)
Dec 05, 2019 125.19 125.89 125.13 125.60 8,056,541 -0.61(-0.49%)
Dec 04, 2019 126.70 126.85 125.69 126.22 9,510,835 -1.27(-1.00%)
Dec 03, 2019 126.43 128.00 126.33 127.49 14,753,328 +2.62(+2.10%)
Dec 02, 2019 124.72 125.20 124.55 124.87 19,607,168 -1.69(-1.33%)
Nov 29, 2019 126.74 126.80 125.98 126.56 6,935,551 -0.27(-0.21%)
Nov 27, 2019 126.72 127.00 126.56 126.83 4,545,554 -0.37(-0.29%)
Nov 26, 2019 127.08 127.36 127.03 127.20 4,749,974 +0.74(+0.58%)
Nov 25, 2019 126.45 126.66 126.34 126.46 4,612,596 +0.37(+0.29%)
Nov 22, 2019 126.27 126.43 125.89 126.09 5,176,976 +0.16(+0.13%)
Nov 21, 2019 125.86 126.25 125.39 125.93 6,635,886 -0.79(-0.63%)
Nov 20, 2019 126.10 126.72 125.97 126.72 8,771,442 +1.30(+1.03%)
Nov 19, 2019 124.71 125.50 124.71 125.42 8,757,444 +1.04(+0.83%)
Nov 18, 2019 124.57 124.93 124.32 124.39 6,594,853 +0.23(+0.18%)
Nov 15, 2019 123.91 124.52 123.86 124.16 5,167,767 -0.14(-0.11%)
Nov 14, 2019 124.20 124.78 124.08 124.30 11,331,776 +1.27(+1.03%)
Nov 13, 2019 123.31 123.44 122.72 123.03 7,490,753 +0.79(+0.65%)
Nov 12, 2019 121.93 122.53 121.49 122.23 6,405,120 +0.56(+0.46%)
Nov 11, 2019 122.02 122.03 121.35 121.67 5,078,238 +0.08(+0.07%)
Nov 08, 2019 121.81 122.53 121.48 121.59 11,347,187 -0.51(-0.42%)
Nov 07, 2019 122.89 122.90 121.18 122.11 21,313,538 -2.25(-1.81%)
Nov 06, 2019 124.40 124.75 123.78 124.36 10,375,986 +0.75(+0.61%)
Nov 05, 2019 123.68 123.87 123.23 123.61 14,970,612 -1.41(-1.12%)
Nov 04, 2019 125.25 125.41 124.86 125.02 12,353,669 -1.67(-1.32%)
Nov 01, 2019 126.84 127.33 125.99 126.69 12,676,602 -0.45(-0.35%)
Oct 31, 2019 126.39 127.47 126.35 127.13 17,600,414 +1.75(+1.39%)
Oct 30, 2019 123.96 125.47 123.96 125.39 12,130,406 +1.81(+1.46%)
Oct 29, 2019 123.82 123.93 123.42 123.58 5,886,840 +0.08(+0.07%)
Oct 28, 2019 123.78 123.78 123.25 123.50 12,672,611 -1.13(-0.91%)
Oct 25, 2019 125.54 125.56 124.44 124.63 6,301,768 -0.61(-0.49%)
Oct 24, 2019 125.67 126.18 125.09 125.24 7,590,742 -0.25(-0.20%)
Oct 23, 2019 125.99 126.24 125.39 125.50 6,668,373 +0.13(+0.10%)
Oct 22, 2019 125.41 125.54 124.73 125.37 7,435,472 +0.73(+0.58%)
Oct 21, 2019 124.68 125.05 124.37 124.64 9,101,923 -0.94(-0.75%)
Oct 18, 2019 125.79 126.17 125.47 125.58 7,175,917 +0.00(+0.00%)
Oct 17, 2019 125.53 126.30 125.33 125.58 7,289,281 -0.31(-0.24%)
Oct 16, 2019 125.64 126.02 125.38 125.89 9,608,734 +0.15(+0.12%)
Oct 15, 2019 126.56 126.82 125.56 125.74 14,074,854 -1.54(-1.21%)
Oct 14, 2019 127.29 127.32 126.93 127.28 6,599,240 +0.92(+0.73%)
Oct 11, 2019 126.84 126.95 125.70 126.36 31,690,894 -1.58(-1.24%)
Oct 10, 2019 128.77 128.82 127.52 127.94 16,734,937 -1.93(-1.49%)
Oct 09, 2019 130.10 130.11 129.38 129.88 9,902,488 -0.74(-0.57%)
Oct 08, 2019 131.20 131.30 130.12 130.61 16,151,479 +0.35(+0.27%)
Oct 07, 2019 130.60 130.94 130.20 130.26 13,060,619 -1.09(-0.83%)
Oct 04, 2019 130.78 131.39 130.64 131.35 13,267,178 +0.96(+0.74%)
Oct 03, 2019 129.54 131.06 129.49 130.39 15,033,023 +1.18(+0.91%)
Oct 02, 2019 129.08 129.80 128.88 129.21 14,333,367 +0.31(+0.24%)
Oct 01, 2019 127.10 129.48 126.99 128.90 18,748,552 +0.39(+0.30%)
Sep 30, 2019 127.43 128.52 127.39 128.51 9,361,251 +0.31(+0.25%)
Sep 27, 2019 127.83 128.41 127.66 128.19 11,565,103 +0.31(+0.25%)
Sep 26, 2019 127.78 128.43 127.45 127.88 11,996,708 +0.82(+0.64%)
Sep 25, 2019 128.67 128.93 126.77 127.06 16,165,681 -1.89(-1.46%)
Sep 24, 2019 127.92 129.20 127.91 128.95 14,415,968 +1.54(+1.21%)
Sep 23, 2019 127.75 128.57 127.27 127.41 17,145,080 -0.03(-0.02%)
Sep 20, 2019 126.43 127.52 126.14 127.44 14,894,024 +1.66(+1.32%)
Sep 19, 2019 126.42 126.63 125.72 125.78 14,956,535 +0.38(+0.30%)
Sep 18, 2019 125.68 126.33 125.32 125.40 12,365,906 +0.53(+0.42%)
Sep 17, 2019 124.27 125.38 123.96 124.87 10,340,907 +0.67(+0.54%)
Sep 16, 2019 123.84 124.46 123.27 124.20 12,213,859 +1.56(+1.27%)
Sep 13, 2019 124.20 124.58 122.64 122.64 21,067,652 -2.68(-2.14%)
Sep 12, 2019 127.09 127.36 124.90 125.31 20,545,562 -0.83(-0.65%)
Sep 11, 2019 126.10 126.78 126.09 126.14 12,179,920 -0.22(-0.18%)
Sep 10, 2019 128.29 128.70 126.33 126.36 15,420,934 -2.25(-1.75%)
Sep 09, 2019 129.18 129.34 128.61 128.62 17,660,758 -2.33(-1.78%)
Sep 06, 2019 130.47 131.16 130.31 130.94 10,539,672 +0.93(+0.71%)
Sep 05, 2019 130.83 130.95 129.24 130.02 21,581,958 -2.40(-1.81%)
Sep 04, 2019 131.61 132.59 131.56 132.42 8,865,059 +0.20(+0.15%)
Sep 03, 2019 132.11 133.53 131.64 132.22 17,438,198 +0.17(+0.13%)
Aug 30, 2019 131.45 132.23 131.22 132.05 15,114,122 +0.04(+0.03%)
Aug 29, 2019 132.02 132.10 131.02 132.01 9,909,917 -0.50(-0.38%)
Aug 28, 2019 133.39 133.50 132.39 132.51 11,261,740 +0.17(+0.13%)
Aug 27, 2019 131.46 132.44 131.33 132.34 12,639,924 +2.01(+1.54%)
Aug 26, 2019 130.78 131.16 130.26 130.34 13,578,975 -0.53(-0.40%)
Aug 23, 2019 128.68 131.14 128.59 130.86 18,062,240 +2.12(+1.64%)
Aug 22, 2019 129.11 129.73 128.64 128.75 15,480,892 -0.86(-0.66%)
Aug 21, 2019 129.75 130.71 129.37 129.61 10,453,164 -0.87(-0.67%)
Aug 20, 2019 130.25 130.56 129.86 130.48 8,311,094 +1.34(+1.03%)
Aug 19, 2019 128.72 129.70 128.67 129.14 15,185,585 -1.87(-1.43%)
Aug 16, 2019 130.95 131.36 129.86 131.02 19,685,756 -1.06(-0.80%)
Aug 15, 2019 130.85 133.23 130.52 132.07 26,467,210 +1.45(+1.11%)
Aug 14, 2019 130.15 130.66 129.74 130.62 16,803,996 +2.88(+2.25%)
Aug 13, 2019 128.94 129.03 127.27 127.74 17,956,504 -0.44(-0.34%)
Aug 12, 2019 127.06 128.59 126.87 128.18 15,719,185 +2.62(+2.08%)
Aug 09, 2019 126.12 126.91 125.40 125.56 11,851,696 -0.25(-0.20%)
Aug 08, 2019 124.75 125.91 123.71 125.82 16,443,497 +0.27(+0.21%)
Aug 07, 2019 127.67 128.26 125.32 125.55 36,339,692 +0.05(+0.04%)
Aug 06, 2019 123.91 125.50 123.81 125.50 14,216,542 +0.99(+0.80%)
Aug 05, 2019 123.85 124.53 123.42 124.51 20,677,230 +2.12(+1.73%)
Aug 02, 2019 121.63 122.39 121.40 122.39 16,889,886 +1.12(+0.92%)
Aug 01, 2019 119.59 121.39 119.48 121.27 29,740,950 +2.36(+1.99%)
Jul 31, 2019 117.84 119.30 117.81 118.91 17,655,716 +0.95(+0.80%)
Jul 30, 2019 118.11 118.20 117.60 117.96 6,346,144 +0.29(+0.24%)
Jul 29, 2019 117.95 118.07 117.57 117.67 6,964,569 +0.04(+0.03%)
Jul 26, 2019 117.84 117.92 117.44 117.64 6,916,249 +0.28(+0.24%)
Jul 25, 2019 117.44 117.58 116.78 117.36 9,938,693 -0.56(-0.48%)
Jul 24, 2019 117.75 118.02 117.63 117.92 7,140,954 +0.51(+0.43%)
Jul 23, 2019 117.75 117.88 117.18 117.42 9,062,381 -0.64(-0.55%)
Jul 22, 2019 118.53 118.55 117.88 118.06 5,815,997 +0.22(+0.19%)
Jul 19, 2019 117.75 118.05 117.67 117.83 6,487,322 -0.28(-0.23%)
Jul 18, 2019 117.64 118.40 117.43 118.11 6,398,438 +0.01(+0.01%)
Jul 17, 2019 117.27 118.13 117.26 118.10 10,796,591 +1.26(+1.08%)
Jul 16, 2019 116.47 116.86 116.29 116.84 6,897,919 -0.35(-0.30%)
Jul 15, 2019 116.73 117.26 116.73 117.19 6,767,962 +0.67(+0.58%)
Jul 12, 2019 116.25 116.73 116.04 116.52 7,814,112 +0.13(+0.12%)
Jul 11, 2019 117.50 117.58 116.11 116.39 15,787,297 -1.57(-1.33%)
Jul 10, 2019 118.43 118.50 117.67 117.96 10,583,577 -0.65(-0.55%)
Jul 09, 2019 118.72 118.75 118.26 118.61 6,946,743 -0.04(-0.04%)
Jul 08, 2019 119.05 119.20 118.66 118.66 7,252,927 +0.16(+0.14%)
Jul 05, 2019 118.60 118.61 117.82 118.50 13,612,223 -1.59(-1.33%)
Jul 03, 2019 119.47 120.16 119.46 120.09 6,012,798 +0.85(+0.71%)
Jul 02, 2019 118.52 119.36 118.52 119.24 11,729,373 +0.80(+0.68%)
Jul 01, 2019 118.62 118.78 117.75 118.44 15,804,299 -0.17(-0.14%)
Jun 28, 2019 118.40 118.85 118.28 118.60 9,125,252 -0.08(-0.07%)
Jun 27, 2019 118.16 118.85 117.87 118.69 10,888,408 +0.83(+0.71%)
Jun 26, 2019 118.49 118.51 117.77 117.85 14,295,925 -0.76(-0.64%)
Jun 25, 2019 118.59 118.85 118.52 118.61 10,753,986 +0.37(+0.31%)
Jun 24, 2019 118.02 118.35 117.95 118.25 7,142,811 +0.88(+0.75%)
Jun 21, 2019 118.34 118.35 117.32 117.37 16,231,217 -1.30(-1.10%)
Jun 20, 2019 118.69 119.23 118.41 118.68 12,005,314 +0.31(+0.26%)
Jun 19, 2019 117.76 118.52 117.51 118.36 13,395,159 +0.15(+0.13%)
Jun 18, 2019 118.54 118.65 117.84 118.21 11,556,778 +0.61(+0.52%)
Jun 17, 2019 117.34 117.67 117.10 117.60 6,770,611 +0.20(+0.17%)
Jun 14, 2019 117.08 117.62 117.07 117.40 6,538,017 +0.30(+0.25%)
Jun 13, 2019 116.81 117.21 116.80 117.10 6,226,433 +0.40(+0.34%)
Jun 12, 2019 116.44 116.77 116.36 116.70 5,911,017 +0.09(+0.08%)
Jun 11, 2019 116.47 116.77 116.38 116.61 5,727,752 +0.07(+0.06%)
Jun 10, 2019 116.70 116.72 116.38 116.54 9,281,701 -1.11(-0.94%)
Jun 07, 2019 117.69 117.94 117.38 117.65 12,741,445 +1.01(+0.87%)
Jun 06, 2019 116.96 117.52 116.38 116.64 10,773,125 +0.26(+0.22%)
Jun 05, 2019 116.56 116.94 116.20 116.38 9,870,511 -0.55(-0.47%)
Jun 04, 2019 117.34 117.67 116.59 116.93 15,956,120 -1.35(-1.14%)
Jun 03, 2019 117.80 118.40 117.48 118.27 19,956,830 +0.78(+0.67%)
May 31, 2019 116.66 117.55 116.58 117.49 21,244,760 +1.45(+1.25%)
May 30, 2019 115.26 116.06 114.87 116.04 14,612,535 +0.99(+0.86%)
May 29, 2019 115.56 115.77 114.97 115.05 14,877,105 +0.27(+0.23%)
May 28, 2019 114.32 114.88 114.16 114.78 9,087,165 +0.90(+0.79%)
May 24, 2019 113.68 113.88 113.53 113.88 5,589,911 +0.10(+0.09%)
May 23, 2019 113.09 114.16 113.08 113.78 10,932,897 +1.27(+1.12%)
May 22, 2019 112.09 112.59 112.04 112.52 6,368,078 +0.64(+0.57%)
May 21, 2019 111.94 112.04 111.67 111.87 4,512,965 -0.18(-0.16%)
May 20, 2019 112.40 112.63 111.98 112.05 6,780,774 -0.23(-0.21%)
May 17, 2019 112.54 112.56 112.02 112.28 5,326,450 +0.25(+0.22%)
May 16, 2019 112.12 112.14 111.87 112.03 8,602,178 -0.38(-0.33%)
May 15, 2019 112.48 112.53 112.09 112.41 10,734,161 +0.64(+0.57%)
May 14, 2019 111.86 111.98 111.58 111.77 6,385,060 -0.29(-0.25%)
May 13, 2019 111.76 112.23 111.62 112.05 11,782,127 +0.87(+0.79%)
May 10, 2019 111.30 111.80 111.04 111.18 6,774,926 -0.15(-0.14%)
May 09, 2019 111.50 111.67 110.79 111.33 10,561,073 +0.45(+0.41%)
May 08, 2019 111.53 111.67 110.78 110.88 7,750,776 -0.48(-0.43%)
May 07, 2019 110.98 111.53 110.86 111.36 10,080,791 +0.85(+0.77%)
May 06, 2019 110.79 110.85 110.45 110.51 5,029,876 +0.30(+0.27%)
May 03, 2019 110.21 110.40 109.95 110.21 6,947,499 +0.31(+0.28%)
May 02, 2019 110.22 110.34 109.66 109.89 7,420,296 -0.53(-0.48%)
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.