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 (%)
Jun 30, 2021 134.17 134.80 134.00 134.26 16,889,150 +0.59(+0.45%)
Jun 29, 2021 133.10 133.68 133.04 133.67 12,114,504 +0.22(+0.17%)
Jun 28, 2021 132.75 133.75 132.73 133.44 12,321,702 +1.36(+1.03%)
Jun 25, 2021 133.25 133.38 131.49 132.09 16,731,656 -1.39(-1.04%)
Jun 24, 2021 133.40 133.84 133.31 133.47 9,448,606 +0.21(+0.16%)
Jun 23, 2021 133.11 133.47 132.74 133.26 12,945,503 -0.34(-0.26%)
Jun 22, 2021 132.24 133.64 132.19 133.60 15,621,910 +0.33(+0.24%)
Jun 21, 2021 134.30 134.39 133.03 133.28 18,254,868 -2.27(-1.67%)
Jun 18, 2021 134.20 135.84 134.05 135.55 28,715,604 +2.50(+1.88%)
Jun 17, 2021 131.95 134.80 131.74 133.04 37,871,868 +1.96(+1.50%)
Jun 16, 2021 131.52 131.77 130.41 131.08 21,154,422 -0.11(-0.09%)
Jun 15, 2021 130.96 131.23 130.66 131.19 19,575,198 -0.16(-0.12%)
Jun 14, 2021 132.17 132.17 131.16 131.35 10,105,165 -1.01(-0.77%)
Jun 11, 2021 132.36 132.45 131.93 132.37 9,296,299 -0.21(-0.16%)
Jun 10, 2021 130.99 132.60 130.85 132.58 21,178,250 +0.79(+0.60%)
Jun 09, 2021 131.85 132.22 131.38 131.79 14,196,707 +1.15(+0.88%)
Jun 08, 2021 130.82 130.83 130.41 130.64 12,074,652 +0.91(+0.70%)
Jun 07, 2021 129.84 129.94 129.59 129.72 8,385,800 -0.40(-0.31%)
Jun 04, 2021 128.84 130.12 128.84 130.12 16,958,770 +1.76(+1.37%)
Jun 03, 2021 128.83 128.83 128.21 128.37 11,820,000 -0.48(-0.38%)
Jun 02, 2021 128.87 129.09 128.66 128.85 7,899,891 +0.30(+0.23%)
Jun 01, 2021 128.19 128.60 127.66 128.55 12,751,709 -0.03(-0.02%)
May 28, 2021 128.71 129.38 128.49 128.58 11,044,588 -0.20(-0.16%)
May 27, 2021 128.64 128.81 128.16 128.78 11,616,440 -0.52(-0.41%)
May 26, 2021 129.65 129.95 128.99 129.31 10,542,448 -0.22(-0.17%)
May 25, 2021 128.76 129.56 128.75 129.53 13,293,326 +1.19(+0.93%)
May 24, 2021 128.16 128.71 128.07 128.34 7,395,357 +0.47(+0.37%)
May 21, 2021 127.86 127.89 127.30 127.87 10,951,484 +0.41(+0.32%)
May 20, 2021 127.02 127.70 126.94 127.46 14,330,986 +1.04(+0.82%)
May 19, 2021 126.84 127.52 125.96 126.42 15,392,390 -0.31(-0.24%)
May 18, 2021 126.69 126.84 126.38 126.72 12,298,971 -0.33(-0.26%)
May 17, 2021 127.09 127.40 126.84 127.05 6,582,344 -0.27(-0.21%)
May 14, 2021 126.81 127.32 126.52 127.32 18,913,692 +1.18(+0.94%)
May 13, 2021 126.25 126.66 125.97 126.14 14,076,784 +0.20(+0.15%)
May 12, 2021 126.94 127.06 125.72 125.94 22,458,300 -1.34(-1.05%)
May 11, 2021 127.46 127.69 127.03 127.28 16,320,799 -0.75(-0.59%)
May 10, 2021 129.06 129.33 127.88 128.03 16,306,704 -1.28(-0.99%)
May 07, 2021 130.12 130.59 129.02 129.31 19,753,660 -0.64(-0.49%)
May 06, 2021 129.33 130.21 129.29 129.96 23,587,688 +0.21(+0.16%)
May 05, 2021 129.13 129.89 129.03 129.74 11,981,289 +0.21(+0.17%)
May 04, 2021 129.56 130.18 129.24 129.53 20,069,240 +0.87(+0.68%)
May 03, 2021 128.82 129.71 128.43 128.66 17,708,400 +0.08(+0.06%)
Apr 30, 2021 128.46 128.66 127.97 128.58 16,920,314 +0.30(+0.23%)
Apr 29, 2021 127.47 128.32 127.18 128.28 18,522,458 -0.38(-0.30%)
Apr 28, 2021 128.59 128.81 127.95 128.66 16,458,079 +0.08(+0.06%)
Apr 27, 2021 129.46 129.67 128.47 128.58 15,242,928 -1.13(-0.87%)
Apr 26, 2021 129.98 130.31 129.70 129.71 9,815,709 -0.19(-0.14%)
Apr 23, 2021 130.19 130.28 129.37 129.90 13,264,919 -0.31(-0.24%)
Apr 22, 2021 129.84 130.20 129.10 130.20 15,264,412 +0.57(+0.44%)
Apr 21, 2021 129.41 129.76 128.98 129.63 12,833,568 +0.26(+0.20%)
Apr 20, 2021 128.40 129.62 128.38 129.38 12,374,061 +0.59(+0.46%)
Apr 19, 2021 128.67 129.20 128.50 128.78 14,973,589 -0.37(-0.29%)
Apr 16, 2021 129.00 129.59 128.85 129.15 16,430,894 -1.01(-0.78%)
Apr 15, 2021 129.37 130.75 129.34 130.16 25,753,076 +2.14(+1.67%)
Apr 14, 2021 128.01 128.21 127.59 128.02 7,863,810 -0.41(-0.32%)
Apr 13, 2021 127.33 128.46 127.24 128.43 14,268,199 +0.96(+0.75%)
Apr 12, 2021 127.48 127.55 127.15 127.47 8,258,052 -0.06(-0.04%)
Apr 09, 2021 127.52 128.16 127.14 127.53 9,400,127 -0.46(-0.36%)
Apr 08, 2021 127.42 128.05 127.39 127.99 8,458,918 +1.05(+0.83%)
Apr 07, 2021 127.47 128.08 126.95 126.95 11,917,700 -0.89(-0.70%)
Apr 06, 2021 127.20 127.97 127.07 127.84 10,005,130 +0.86(+0.68%)
Apr 05, 2021 126.64 127.03 126.07 126.97 8,887,045 -0.56(-0.44%)
Apr 01, 2021 126.64 127.63 126.41 127.53 16,050,809 +2.08(+1.66%)
Mar 31, 2021 126.27 126.50 125.01 125.45 20,806,880 -0.70(-0.56%)
Mar 30, 2021 125.31 126.43 125.04 126.15 16,217,850 +0.66(+0.52%)
Mar 29, 2021 126.73 126.74 125.00 125.49 15,081,443 -1.08(-0.85%)
Mar 26, 2021 126.35 127.11 126.16 126.57 9,105,591 -0.44(-0.35%)
Mar 25, 2021 128.17 128.41 126.97 127.01 22,438,598 -1.01(-0.79%)
Mar 24, 2021 126.94 128.07 126.84 128.02 14,965,703 +0.69(+0.54%)
Mar 23, 2021 126.50 127.38 126.10 127.34 18,101,720 +1.14(+0.90%)
Mar 22, 2021 125.67 126.34 125.37 126.20 18,406,522 +1.40(+1.12%)
Mar 19, 2021 124.18 124.87 123.92 124.80 20,174,672 +0.77(+0.62%)
Mar 18, 2021 123.47 124.54 123.36 124.03 23,344,242 -1.27(-1.01%)
Mar 17, 2021 125.17 125.51 124.24 125.30 29,261,452 -0.94(-0.75%)
Mar 16, 2021 126.90 127.00 125.73 126.24 16,808,874 -0.51(-0.40%)
Mar 15, 2021 126.41 126.97 126.34 126.75 12,272,832 +0.74(+0.59%)
Mar 12, 2021 126.33 126.38 125.63 126.01 22,029,436 -2.73(-2.12%)
Mar 11, 2021 128.89 129.09 128.24 128.75 15,277,963 -0.94(-0.72%)
Mar 10, 2021 129.48 129.80 129.00 129.68 13,371,985 +0.26(+0.20%)
Mar 09, 2021 128.99 129.50 128.71 129.42 15,601,912 +1.77(+1.39%)
Mar 08, 2021 128.58 128.64 127.65 127.65 16,448,931 -1.00(-0.78%)
Mar 05, 2021 127.97 129.05 127.80 128.65 22,240,306 +0.25(+0.19%)
Mar 04, 2021 129.32 129.61 127.77 128.40 24,111,326 -0.83(-0.65%)
Mar 03, 2021 129.09 129.80 128.51 129.24 21,333,238 -1.42(-1.08%)
Mar 02, 2021 130.03 130.71 129.93 130.65 13,473,538 +0.01(+0.01%)
Mar 01, 2021 130.27 130.97 129.75 130.64 23,805,794 -1.75(-1.32%)
Feb 26, 2021 130.22 132.56 129.21 132.39 49,103,876 +4.24(+3.31%)
Feb 25, 2021 129.06 129.43 126.37 128.16 56,859,776 -2.13(-1.63%)
Feb 24, 2021 128.91 130.60 128.73 130.28 18,764,302 -0.86(-0.66%)
Feb 23, 2021 130.93 131.82 130.56 131.14 13,683,230 -0.38(-0.29%)
Feb 22, 2021 132.31 132.97 131.10 131.52 14,269,286 -1.01(-0.76%)
Feb 19, 2021 133.26 133.50 132.14 132.53 13,774,140 -1.79(-1.33%)
Feb 18, 2021 133.77 134.69 133.50 134.32 11,626,785 -0.54(-0.40%)
Feb 17, 2021 135.01 135.41 134.11 134.86 12,108,330 +0.85(+0.64%)
Feb 16, 2021 134.34 134.73 133.82 134.01 19,225,288 -2.07(-1.52%)
Feb 12, 2021 136.63 136.98 136.01 136.08 15,229,851 -1.71(-1.24%)
Feb 11, 2021 138.46 138.56 137.60 137.79 12,931,984 -0.76(-0.55%)
Feb 10, 2021 138.09 138.55 137.96 138.55 8,733,799 +0.92(+0.67%)
Feb 09, 2021 138.03 138.45 137.51 137.64 5,639,794 +0.10(+0.07%)
Feb 08, 2021 137.18 138.07 136.94 137.54 12,511,466 +0.60(+0.44%)
Feb 05, 2021 137.92 138.36 136.93 136.93 11,090,162 -1.16(-0.84%)
Feb 04, 2021 137.98 138.28 137.65 138.09 8,928,704 -0.37(-0.27%)
Feb 03, 2021 139.16 139.30 138.37 138.46 10,409,739 -1.24(-0.89%)
Feb 02, 2021 139.44 139.76 139.24 139.70 9,920,247 -0.91(-0.65%)
Feb 01, 2021 140.29 140.94 140.13 140.61 8,825,413 +0.16(+0.12%)
Jan 29, 2021 139.91 140.90 139.80 140.44 16,197,617 -0.85(-0.60%)
Jan 28, 2021 141.74 141.79 140.59 141.29 11,541,620 -0.79(-0.55%)
Jan 27, 2021 142.36 142.75 141.86 142.08 8,541,127 +0.36(+0.25%)
Jan 26, 2021 141.46 141.92 141.29 141.72 8,319,892 -0.27(-0.19%)
Jan 25, 2021 141.15 142.01 141.03 141.99 9,428,803 +1.65(+1.18%)
Jan 22, 2021 140.31 140.45 139.91 140.33 10,289,343 +0.45(+0.32%)
Jan 21, 2021 139.93 140.21 139.61 139.88 8,833,959 -0.99(-0.70%)
Jan 20, 2021 140.44 140.89 140.25 140.87 5,799,249 +0.14(+0.10%)
Jan 19, 2021 140.09 140.78 139.99 140.73 10,362,021 +0.45(+0.32%)
Jan 15, 2021 140.61 140.78 139.96 140.28 12,581,071 +0.55(+0.40%)
Jan 14, 2021 140.98 141.04 139.33 139.72 16,050,229 -1.32(-0.94%)
Jan 13, 2021 140.13 141.43 140.05 141.04 13,558,263 +1.57(+1.13%)
Jan 12, 2021 139.33 139.67 138.53 139.47 13,175,340 -0.11(-0.08%)
Jan 11, 2021 139.52 139.71 139.05 139.59 9,059,426 -0.23(-0.17%)
Jan 08, 2021 139.96 140.41 139.21 139.82 14,743,682 -0.45(-0.32%)
Jan 07, 2021 140.25 140.60 139.76 140.27 15,846,529 -1.25(-0.88%)
Jan 06, 2021 142.13 142.15 140.71 141.52 24,704,554 -2.97(-2.05%)
Jan 05, 2021 145.02 145.02 143.83 144.48 11,313,054 -1.08(-0.74%)
Jan 04, 2021 144.76 146.15 144.63 145.56 14,233,143 -0.18(-0.12%)
Dec 31, 2020 145.74 145.74 145.74 9,845,193 +0.21(+0.15%)
Dec 30, 2020 144.90 145.55 144.77 145.53 9,845,193 +0.31(+0.22%)
Dec 29, 2020 144.50 145.33 144.47 145.21 9,773,110 -0.19(-0.13%)
Dec 28, 2020 144.49 145.48 144.23 145.40 8,429,416 +0.06(+0.04%)
Dec 24, 2020 144.97 145.46 144.93 145.33 3,373,574 +0.57(+0.40%)
Dec 23, 2020 144.71 144.78 143.64 144.76 10,028,533 -1.01(-0.69%)
Dec 22, 2020 145.58 145.83 145.14 145.77 7,977,289 +0.75(+0.52%)
Dec 21, 2020 145.25 145.38 144.56 145.02 9,727,275 +0.57(+0.40%)
Dec 18, 2020 145.18 145.41 144.31 144.44 7,040,447 -0.43(-0.30%)
Dec 17, 2020 146.11 146.41 144.54 144.88 10,197,570 -0.39(-0.27%)
Dec 16, 2020 144.53 145.74 144.35 145.26 10,782,667 -0.39(-0.27%)
Dec 15, 2020 145.63 146.20 145.20 145.65 7,418,689 -0.49(-0.34%)
Dec 14, 2020 145.37 146.47 145.01 146.14 8,163,585 -0.41(-0.28%)
Dec 11, 2020 146.44 147.12 146.13 146.55 8,814,610 +0.52(+0.35%)
Dec 10, 2020 145.13 146.10 144.76 146.03 10,859,197 +1.28(+0.89%)
Dec 09, 2020 144.50 145.21 144.00 144.75 8,395,605 -0.48(-0.33%)
Dec 08, 2020 145.44 145.90 145.10 145.23 8,012,696 +0.68(+0.47%)
Dec 07, 2020 144.31 144.80 144.16 144.54 10,089,380 +1.29(+0.90%)
Dec 04, 2020 143.70 143.79 142.85 143.25 13,796,772 -2.13(-1.47%)
Dec 03, 2020 144.86 145.67 144.53 145.38 10,428,362 +1.16(+0.81%)
Dec 02, 2020 144.80 144.85 143.51 144.22 13,124,745 -1.15(-0.79%)
Dec 01, 2020 146.34 146.52 144.62 145.38 14,802,377 -2.18(-1.47%)
Nov 30, 2020 147.56 148.02 147.31 147.55 14,175,568 -0.19(-0.13%)
Nov 27, 2020 147.17 147.78 147.14 147.74 5,105,995 +1.42(+0.97%)
Nov 25, 2020 146.84 147.45 146.26 146.31 9,918,955 -0.45(-0.31%)
Nov 24, 2020 147.52 147.55 146.62 146.77 11,812,228 -1.48(-1.00%)
Nov 23, 2020 148.29 148.44 147.79 148.24 12,254,976 -0.68(-0.46%)
Nov 20, 2020 148.01 148.95 147.89 148.92 7,859,790 +1.31(+0.89%)
Nov 19, 2020 147.50 148.20 147.38 147.62 11,512,764 +0.76(+0.51%)
Nov 18, 2020 147.01 147.13 146.01 146.86 11,203,762 +0.43(+0.29%)
Nov 17, 2020 146.40 146.76 146.23 146.43 8,072,723 +0.95(+0.65%)
Nov 16, 2020 145.44 145.95 145.33 145.49 6,842,695 -0.35(-0.24%)
Nov 13, 2020 146.02 146.15 145.60 145.84 7,966,289 -0.19(-0.13%)
Nov 12, 2020 144.71 146.06 144.50 146.03 17,351,886 +2.44(+1.70%)
Nov 11, 2020 142.94 143.79 142.89 143.59 6,384,978 +0.52(+0.36%)
Nov 10, 2020 142.88 143.67 142.72 143.07 13,621,282 -0.83(-0.58%)
Nov 09, 2020 143.82 143.98 142.58 143.90 25,195,374 -3.09(-2.10%)
Nov 06, 2020 147.18 147.45 146.55 146.99 13,457,070 -1.80(-1.21%)
Nov 05, 2020 149.04 149.14 148.07 148.79 20,100,986 +0.26(+0.17%)
Nov 04, 2020 149.04 149.53 148.03 148.53 23,389,462 +3.15(+2.17%)
Nov 03, 2020 145.55 145.67 144.80 145.37 17,582,468 -0.85(-0.58%)
Nov 02, 2020 146.33 146.78 145.99 146.22 11,724,095 +1.09(+0.75%)
Oct 30, 2020 146.48 146.77 145.13 145.13 14,217,969 -1.45(-0.99%)
Oct 29, 2020 148.04 148.14 145.96 146.58 12,954,160 -1.44(-0.97%)
Oct 28, 2020 148.64 148.72 147.56 148.02 12,773,294 +0.14(+0.09%)
Oct 27, 2020 147.59 148.02 147.28 147.88 6,572,869 +0.99(+0.67%)
Oct 26, 2020 146.65 147.39 146.46 146.89 7,846,564 +1.35(+0.93%)
Oct 23, 2020 144.44 145.72 144.38 145.54 9,536,730 +0.88(+0.61%)
Oct 22, 2020 145.80 146.11 144.58 144.66 13,750,428 -1.52(-1.04%)
Oct 21, 2020 146.26 146.79 145.87 146.18 11,349,234 -0.51(-0.34%)
Oct 20, 2020 147.24 147.38 146.41 146.68 12,147,852 -1.41(-0.95%)
Oct 19, 2020 147.83 148.28 147.42 148.09 10,082,478 -0.56(-0.38%)
Oct 16, 2020 148.90 149.51 148.39 148.65 9,139,370 -0.42(-0.28%)
Oct 15, 2020 150.17 150.31 148.88 149.07 10,269,196 -0.26(-0.17%)
Oct 14, 2020 149.52 149.91 149.19 149.33 7,552,779 +0.34(+0.23%)
Oct 13, 2020 148.49 149.06 148.46 148.99 8,592,450 +1.06(+0.72%)
Oct 12, 2020 147.77 148.00 147.47 147.93 4,301,421 +0.47(+0.32%)
Oct 09, 2020 146.93 147.62 146.28 147.46 9,164,775 -0.03(-0.02%)
Oct 08, 2020 147.34 147.60 147.05 147.48 9,149,962 +0.79(+0.54%)
Oct 07, 2020 146.97 147.76 146.32 146.69 10,237,313 -1.08(-0.73%)
Oct 06, 2020 146.76 148.66 146.16 147.77 24,339,510 +0.79(+0.54%)
Oct 05, 2020 148.25 148.25 146.93 146.98 15,986,980 -2.93(-1.95%)
Oct 02, 2020 150.70 150.75 149.38 149.91 9,585,585 -0.56(-0.37%)
Oct 01, 2020 149.69 150.82 149.31 150.47 12,511,226 +0.25(+0.17%)
Sep 30, 2020 150.90 150.90 149.57 150.22 14,096,887 -1.45(-0.96%)
Sep 29, 2020 151.64 152.04 151.42 151.67 11,191,492 +0.18(+0.12%)
Sep 28, 2020 151.70 151.73 151.24 151.50 4,858,294 -0.43(-0.28%)
Sep 25, 2020 151.92 152.21 151.55 151.93 5,586,400 +0.00(+0.00%)
Sep 24, 2020 151.78 151.93 151.47 151.93 8,996,197 +0.58(+0.38%)
Sep 23, 2020 151.18 151.39 150.42 151.35 6,764,386 +0.20(+0.13%)
Sep 22, 2020 151.31 151.71 150.78 151.15 11,437,745 -0.12(-0.08%)
Sep 21, 2020 151.72 152.19 151.02 151.27 12,048,548 +0.76(+0.51%)
Sep 18, 2020 151.06 151.12 150.29 150.50 7,875,214 -0.47(-0.31%)
Sep 17, 2020 151.73 151.78 150.72 150.97 8,491,138 +0.46(+0.31%)
Sep 16, 2020 151.62 151.72 149.96 150.51 9,581,164 -0.45(-0.30%)
Sep 15, 2020 151.06 151.33 150.71 150.97 7,529,825 -0.37(-0.24%)
Sep 14, 2020 151.63 151.90 151.11 151.33 4,646,038 -0.01(-0.01%)
Sep 11, 2020 151.19 151.43 150.97 151.34 5,932,005 +0.32(+0.21%)
Sep 10, 2020 149.48 151.22 149.01 151.02 9,615,762 +0.76(+0.51%)
Sep 09, 2020 150.85 151.13 149.76 150.26 10,388,712 -0.41(-0.27%)
Sep 08, 2020 151.24 152.06 150.66 150.66 14,986,862 +0.92(+0.61%)
Sep 04, 2020 151.28 151.54 149.47 149.74 14,976,514 -2.90(-1.90%)
Sep 03, 2020 152.51 153.88 152.23 152.64 17,840,590 +0.43(+0.28%)
Sep 02, 2020 150.45 152.34 150.43 152.21 16,483,627 +1.44(+0.95%)
Sep 01, 2020 148.84 150.97 148.31 150.77 11,506,284 +1.70(+1.14%)
Aug 31, 2020 148.53 150.04 148.49 149.07 12,390,218 +0.98(+0.66%)
Aug 28, 2020 148.68 148.94 147.64 148.08 9,156,236 -0.11(-0.07%)
Aug 27, 2020 151.43 151.48 148.12 148.19 21,608,180 -2.56(-1.70%)
Aug 26, 2020 150.78 151.03 150.07 150.76 9,005,066 -0.58(-0.38%)
Aug 25, 2020 151.05 151.73 150.57 151.34 11,443,756 -1.17(-0.77%)
Aug 24, 2020 152.86 153.46 152.44 152.50 7,062,007 -0.25(-0.16%)
Aug 21, 2020 152.36 152.87 151.66 152.75 7,438,013 +0.91(+0.60%)
Aug 20, 2020 152.01 152.25 151.59 151.84 11,228,346 +1.36(+0.90%)
Aug 19, 2020 151.99 152.21 150.09 150.48 13,596,202 -0.95(-0.62%)
Aug 18, 2020 151.06 151.53 150.81 151.43 8,857,269 +1.07(+0.71%)
Aug 17, 2020 150.70 151.15 150.21 150.35 7,506,557 +0.38(+0.25%)
Aug 14, 2020 150.56 150.87 149.96 149.98 6,961,346 -0.59(-0.39%)
Aug 13, 2020 151.94 152.18 149.96 150.56 13,866,502 -1.63(-1.07%)
Aug 12, 2020 152.29 152.63 151.64 152.19 12,778,907 -1.39(-0.90%)
Aug 11, 2020 153.64 153.94 152.46 153.58 20,925,488 -1.86(-1.19%)
Aug 10, 2020 156.45 156.47 155.39 155.44 6,972,450 -0.70(-0.45%)
Aug 07, 2020 157.42 157.62 155.86 156.13 8,896,631 -1.05(-0.67%)
Aug 06, 2020 157.51 158.31 156.81 157.18 10,315,618 +0.87(+0.56%)
Aug 05, 2020 156.30 156.76 155.96 156.31 7,566,323 -1.38(-0.87%)
Aug 04, 2020 157.01 157.70 156.91 157.69 10,747,663 +1.49(+0.95%)
Aug 03, 2020 155.55 156.24 155.30 156.20 9,864,439 -0.79(-0.50%)
Jul 31, 2020 156.21 157.41 156.02 156.99 9,679,244 -0.10(-0.06%)
Jul 30, 2020 157.03 157.23 156.76 157.09 10,211,790 +1.03(+0.66%)
Jul 29, 2020 156.12 156.43 155.13 156.06 7,333,517 -0.27(-0.17%)
Jul 28, 2020 155.65 156.38 155.55 156.33 9,280,051 +1.08(+0.69%)
Jul 27, 2020 156.30 156.35 155.14 155.25 6,694,974 -0.58(-0.37%)
Jul 24, 2020 155.16 156.00 155.03 155.83 8,191,989 -0.01(-0.01%)
Jul 23, 2020 155.08 155.96 154.68 155.84 11,405,464 +1.80(+1.17%)
Jul 22, 2020 154.47 154.66 153.95 154.04 7,180,361 +0.46(+0.30%)
Jul 21, 2020 153.59 153.98 153.38 153.58 9,209,244 +0.09(+0.06%)
Jul 20, 2020 153.78 153.89 153.13 153.49 7,523,664 +0.38(+0.25%)
Jul 17, 2020 153.56 153.69 152.83 153.12 9,313,149 -0.32(-0.21%)
Jul 16, 2020 153.69 154.02 153.35 153.44 9,919,767 +0.73(+0.48%)
Jul 15, 2020 152.33 153.27 152.24 152.71 8,540,177 -0.72(-0.47%)
Jul 14, 2020 154.17 154.36 153.30 153.43 12,352,201 +0.22(+0.14%)
Jul 13, 2020 151.94 153.28 151.69 153.21 8,771,411 +0.50(+0.33%)
Jul 10, 2020 154.19 154.43 152.55 152.70 9,234,941 -0.77(-0.50%)
Jul 09, 2020 151.17 153.73 151.11 153.47 14,566,554 +2.54(+1.68%)
Jul 08, 2020 150.86 151.41 150.41 150.93 7,900,865 -0.74(-0.49%)
Jul 07, 2020 150.03 151.79 149.83 151.67 13,933,001 +2.10(+1.41%)
Jul 06, 2020 149.03 149.66 148.50 149.57 8,683,282 -0.62(-0.41%)
Jul 02, 2020 149.37 150.32 148.95 150.19 8,278,149 +0.16(+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.