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 )

88.56 +0.34 (+0.39%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 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 (%)
Aug 31, 2021 138.62 139.01 137.53 137.84 16,479,262 -0.94(-0.68%)
Aug 30, 2021 137.99 138.83 137.93 138.78 11,440,653 +0.36(+0.26%)
Aug 27, 2021 137.60 138.45 137.38 138.42 16,611,411 +0.94(+0.68%)
Aug 26, 2021 137.03 137.60 136.62 137.49 17,957,698 +0.38(+0.28%)
Aug 25, 2021 138.19 138.34 136.68 137.11 18,078,106 -1.15(-0.83%)
Aug 24, 2021 138.70 138.99 138.26 138.26 14,939,072 -1.08(-0.78%)
Aug 23, 2021 139.11 139.38 138.85 139.34 11,461,408 -0.06(-0.04%)
Aug 20, 2021 139.47 139.67 139.03 139.40 13,376,187 +0.06(+0.04%)
Aug 19, 2021 139.21 139.35 138.75 139.34 16,708,385 +1.02(+0.74%)
Aug 18, 2021 137.73 138.43 137.49 138.32 14,191,461 +0.46(+0.34%)
Aug 17, 2021 137.89 138.43 137.69 137.86 18,708,854 -0.06(-0.04%)
Aug 16, 2021 138.17 138.94 137.82 137.91 20,700,192 +0.33(+0.24%)
Aug 13, 2021 135.99 137.59 135.97 137.58 20,397,672 +2.14(+1.58%)
Aug 12, 2021 135.30 135.63 134.69 135.44 15,883,884 -0.22(-0.16%)
Aug 11, 2021 135.60 136.36 134.95 135.66 18,601,542 -0.09(-0.07%)
Aug 10, 2021 136.60 136.67 135.74 135.76 14,808,318 -0.62(-0.45%)
Aug 09, 2021 137.21 137.59 136.36 136.38 13,974,422 -0.56(-0.41%)
Aug 06, 2021 137.37 137.78 136.78 136.94 22,830,178 -2.25(-1.62%)
Aug 05, 2021 139.63 139.78 138.92 139.19 16,568,115 -0.71(-0.51%)
Aug 04, 2021 140.31 140.61 138.66 139.91 19,724,004 +0.29(+0.21%)
Aug 03, 2021 139.62 140.06 139.28 139.62 14,450,282 +0.07(+0.05%)
Aug 02, 2021 138.41 140.06 138.16 139.54 22,923,408 +1.24(+0.90%)
Jul 30, 2021 137.95 138.50 137.88 138.30 15,504,549 +0.64(+0.46%)
Jul 29, 2021 137.63 138.03 137.40 137.66 12,465,369 -0.77(-0.55%)
Jul 28, 2021 137.52 138.45 137.15 138.43 15,509,624 +0.01(+0.01%)
Jul 27, 2021 138.13 138.47 137.82 138.42 14,093,058 +1.46(+1.07%)
Jul 26, 2021 137.82 137.88 136.79 136.96 11,608,059 -0.41(-0.30%)
Jul 23, 2021 136.85 137.51 136.80 137.37 13,663,632 -0.93(-0.67%)
Jul 22, 2021 137.01 138.57 136.96 138.29 19,606,932 +1.29(+0.95%)
Jul 21, 2021 137.07 137.37 135.67 137.00 21,608,666 -1.76(-1.27%)
Jul 20, 2021 141.09 141.26 138.53 138.75 28,130,704 -1.35(-0.96%)
Jul 19, 2021 139.63 140.56 139.33 140.10 43,451,084 +3.01(+2.19%)
Jul 16, 2021 136.29 137.22 136.28 137.10 13,824,337 -0.26(-0.19%)
Jul 15, 2021 136.86 137.46 136.01 137.36 19,958,778 +1.50(+1.10%)
Jul 14, 2021 135.06 135.91 134.88 135.86 17,337,408 +1.55(+1.15%)
Jul 13, 2021 135.81 136.41 133.80 134.31 25,231,990 -1.06(-0.78%)
Jul 12, 2021 136.06 136.19 135.21 135.37 11,470,355 -0.18(-0.13%)
Jul 09, 2021 135.86 135.97 135.52 135.54 15,657,487 -1.93(-1.41%)
Jul 08, 2021 137.72 138.24 137.06 137.48 18,904,686 +0.54(+0.39%)
Jul 07, 2021 136.51 137.42 136.18 136.94 22,662,286 +1.20(+0.89%)
Jul 06, 2021 134.79 135.97 134.79 135.74 21,660,744 +1.57(+1.17%)
Jul 02, 2021 133.42 134.17 133.31 134.17 10,432,283 +0.80(+0.60%)
Jul 01, 2021 133.19 133.49 132.77 133.36 11,686,091 +0.01(+0.01%)
Jun 30, 2021 133.26 133.89 133.10 133.35 17,004,228 +0.59(+0.45%)
Jun 29, 2021 132.20 132.77 132.14 132.76 12,197,050 +0.22(+0.17%)
Jun 28, 2021 131.85 132.85 131.83 132.54 12,405,659 +1.35(+1.03%)
Jun 25, 2021 132.35 132.48 130.60 131.19 16,845,662 -1.38(-1.04%)
Jun 24, 2021 132.50 132.94 132.41 132.57 9,512,986 +0.21(+0.16%)
Jun 23, 2021 132.21 132.57 131.84 132.36 13,033,711 -0.34(-0.26%)
Jun 22, 2021 131.34 132.74 131.29 132.70 15,728,354 +0.32(+0.24%)
Jun 21, 2021 133.39 133.48 132.13 132.38 18,379,252 -2.25(-1.67%)
Jun 18, 2021 133.29 134.92 133.14 134.63 28,911,264 +2.48(+1.88%)
Jun 17, 2021 131.05 133.89 130.85 132.14 38,129,916 +1.95(+1.50%)
Jun 16, 2021 130.63 130.88 129.53 130.19 21,298,562 -0.11(-0.09%)
Jun 15, 2021 130.07 130.34 129.78 130.31 19,708,578 -0.16(-0.12%)
Jun 14, 2021 131.28 131.28 130.27 130.46 10,174,019 -1.01(-0.77%)
Jun 11, 2021 131.46 131.55 131.04 131.47 9,359,642 -0.21(-0.16%)
Jun 10, 2021 130.10 131.70 129.96 131.68 21,322,554 +0.78(+0.60%)
Jun 09, 2021 130.96 131.32 130.49 130.90 14,293,440 +1.14(+0.88%)
Jun 08, 2021 129.94 129.95 129.53 129.75 12,156,925 +0.91(+0.70%)
Jun 07, 2021 128.96 129.06 128.71 128.85 8,442,938 -0.40(-0.31%)
Jun 04, 2021 127.97 129.24 127.97 129.24 17,074,324 +1.75(+1.37%)
Jun 03, 2021 127.96 127.96 127.34 127.50 11,900,539 -0.48(-0.38%)
Jun 02, 2021 128.00 128.22 127.78 127.98 7,953,718 +0.30(+0.23%)
Jun 01, 2021 127.32 127.73 126.80 127.68 12,838,595 -0.03(-0.02%)
May 28, 2021 127.84 128.50 127.62 127.71 11,119,843 -0.20(-0.15%)
May 27, 2021 127.77 127.94 127.30 127.91 11,695,591 -0.52(-0.41%)
May 26, 2021 128.77 129.07 128.12 128.43 10,614,282 -0.22(-0.17%)
May 25, 2021 127.89 128.69 127.88 128.65 13,383,903 +1.18(+0.93%)
May 24, 2021 127.30 127.84 127.20 127.47 7,445,747 +0.47(+0.37%)
May 21, 2021 126.99 127.03 126.44 127.00 11,026,105 +0.41(+0.32%)
May 20, 2021 126.16 126.83 126.08 126.59 14,428,634 +1.03(+0.82%)
May 19, 2021 125.99 126.66 125.11 125.56 15,497,270 -0.30(-0.24%)
May 18, 2021 125.83 125.99 125.52 125.87 12,382,773 -0.32(-0.26%)
May 17, 2021 126.22 126.54 125.98 126.19 6,627,194 -0.27(-0.21%)
May 14, 2021 125.95 126.46 125.66 126.46 19,042,564 +1.17(+0.94%)
May 13, 2021 125.39 125.80 125.12 125.28 14,172,699 +0.19(+0.15%)
May 12, 2021 126.08 126.20 124.87 125.09 22,611,326 -1.33(-1.05%)
May 11, 2021 126.59 126.83 126.17 126.42 16,432,004 -0.75(-0.59%)
May 10, 2021 128.18 128.46 127.02 127.17 16,417,814 -1.27(-0.99%)
May 07, 2021 129.24 129.70 128.14 128.44 19,888,258 -0.64(-0.49%)
May 06, 2021 128.46 129.32 128.41 129.08 23,748,408 +0.21(+0.16%)
May 05, 2021 128.25 129.01 128.15 128.86 12,062,926 +0.21(+0.16%)
May 04, 2021 128.68 129.30 128.37 128.65 20,205,986 +0.87(+0.68%)
May 03, 2021 127.95 128.83 127.56 127.78 17,829,060 +0.08(+0.06%)
Apr 30, 2021 127.59 127.79 127.10 127.71 17,035,612 +0.30(+0.23%)
Apr 29, 2021 126.61 127.45 126.32 127.41 18,648,672 -0.38(-0.30%)
Apr 28, 2021 127.72 127.94 127.08 127.79 16,570,226 +0.08(+0.06%)
Apr 27, 2021 128.58 128.79 127.60 127.71 15,346,795 -1.12(-0.87%)
Apr 26, 2021 129.10 129.43 128.82 128.83 9,882,595 -0.18(-0.14%)
Apr 23, 2021 129.31 129.39 128.49 129.02 13,355,308 -0.30(-0.24%)
Apr 22, 2021 128.96 129.32 128.22 129.32 15,368,425 +0.56(+0.44%)
Apr 21, 2021 128.54 128.88 128.10 128.76 12,921,018 +0.26(+0.20%)
Apr 20, 2021 127.53 128.74 127.51 128.50 12,458,379 +0.59(+0.46%)
Apr 19, 2021 127.80 128.32 127.62 127.91 15,075,621 -0.37(-0.29%)
Apr 16, 2021 128.13 128.71 127.98 128.28 16,542,856 -1.00(-0.78%)
Apr 15, 2021 128.49 129.86 128.46 129.28 25,928,560 +2.13(+1.67%)
Apr 14, 2021 127.15 127.34 126.72 127.16 7,917,395 -0.41(-0.32%)
Apr 13, 2021 126.47 127.59 126.38 127.56 14,365,424 +0.95(+0.75%)
Apr 12, 2021 126.62 126.69 126.29 126.61 8,314,323 -0.06(-0.04%)
Apr 09, 2021 126.66 127.29 126.28 126.67 9,464,180 -0.46(-0.36%)
Apr 08, 2021 126.56 127.18 126.53 127.13 8,516,558 +1.04(+0.82%)
Apr 07, 2021 126.61 127.21 126.09 126.09 11,998,908 -0.88(-0.70%)
Apr 06, 2021 126.34 127.10 126.21 126.97 10,073,306 +0.86(+0.68%)
Apr 05, 2021 125.78 126.17 125.22 126.11 8,947,602 -0.55(-0.44%)
Apr 01, 2021 125.78 126.77 125.55 126.67 16,160,181 +2.07(+1.66%)
Mar 31, 2021 125.42 125.65 124.17 124.60 20,948,654 -0.70(-0.56%)
Mar 30, 2021 124.46 125.57 124.19 125.30 16,328,356 +0.65(+0.52%)
Mar 29, 2021 125.87 125.89 124.16 124.64 15,184,205 -1.07(-0.85%)
Mar 26, 2021 125.49 126.25 125.31 125.71 9,167,635 -0.44(-0.35%)
Mar 25, 2021 127.30 127.54 126.11 126.15 22,591,490 -1.00(-0.79%)
Mar 24, 2021 126.08 127.20 125.98 127.16 15,067,677 +0.68(+0.54%)
Mar 23, 2021 125.64 126.52 125.24 126.47 18,225,062 +1.13(+0.90%)
Mar 22, 2021 124.82 125.48 124.53 125.34 18,531,940 +1.39(+1.12%)
Mar 19, 2021 123.34 124.03 123.08 123.95 20,312,140 +0.76(+0.62%)
Mar 18, 2021 122.63 123.70 122.52 123.19 23,503,306 -1.26(-1.01%)
Mar 17, 2021 124.32 124.66 123.40 124.45 29,460,836 -0.94(-0.75%)
Mar 16, 2021 126.04 126.14 124.88 125.39 16,923,408 -0.51(-0.40%)
Mar 15, 2021 125.56 126.11 125.48 125.90 12,356,457 +0.74(+0.59%)
Mar 12, 2021 125.47 125.53 124.78 125.16 22,179,540 -2.71(-2.12%)
Mar 11, 2021 128.02 128.21 127.37 127.87 15,382,064 -0.93(-0.72%)
Mar 10, 2021 128.60 128.92 128.12 128.80 13,463,100 +0.26(+0.20%)
Mar 09, 2021 128.11 128.62 127.84 128.54 15,708,221 +1.76(+1.39%)
Mar 08, 2021 127.71 127.77 126.79 126.79 16,561,011 -0.99(-0.78%)
Mar 05, 2021 127.10 128.18 126.94 127.78 22,391,848 +0.25(+0.20%)
Mar 04, 2021 128.44 128.73 126.91 127.53 24,275,616 -0.83(-0.65%)
Mar 03, 2021 128.21 128.92 127.64 128.36 21,478,598 -1.41(-1.09%)
Mar 02, 2021 129.15 129.82 129.05 129.77 13,565,345 +0.01(+0.01%)
Mar 01, 2021 129.39 130.08 128.87 129.76 23,968,004 -1.74(-1.32%)
Feb 26, 2021 129.34 131.66 128.34 131.50 49,438,460 +4.21(+3.31%)
Feb 25, 2021 128.19 128.56 125.52 127.29 57,247,212 -2.11(-1.63%)
Feb 24, 2021 128.03 129.71 127.86 129.40 18,892,158 -0.85(-0.66%)
Feb 23, 2021 130.04 130.93 129.68 130.26 13,776,465 -0.38(-0.29%)
Feb 22, 2021 131.41 132.07 130.21 130.63 14,366,515 -1.00(-0.76%)
Feb 19, 2021 132.36 132.60 131.25 131.63 13,867,995 -1.77(-1.33%)
Feb 18, 2021 132.87 133.78 132.60 133.41 11,706,008 -0.54(-0.40%)
Feb 17, 2021 134.10 134.49 133.21 133.95 12,190,835 +0.85(+0.64%)
Feb 16, 2021 133.43 133.82 132.91 133.10 19,356,288 -2.06(-1.52%)
Feb 12, 2021 135.70 136.05 135.09 135.16 15,333,625 -1.70(-1.24%)
Feb 11, 2021 137.52 137.62 136.67 136.86 13,020,101 -0.75(-0.55%)
Feb 10, 2021 137.16 137.62 137.03 137.62 8,793,309 +0.91(+0.67%)
Feb 09, 2021 137.10 137.51 136.58 136.71 5,678,222 +0.10(+0.07%)
Feb 08, 2021 136.26 137.14 136.02 136.60 12,596,717 +0.60(+0.44%)
Feb 05, 2021 136.99 137.42 136.00 136.01 11,165,728 -1.15(-0.84%)
Feb 04, 2021 137.05 137.35 136.72 137.16 8,989,543 -0.37(-0.27%)
Feb 03, 2021 138.21 138.36 137.43 137.52 10,480,669 -1.23(-0.89%)
Feb 02, 2021 138.50 138.82 138.29 138.75 9,987,842 -0.90(-0.64%)
Feb 01, 2021 139.34 139.99 139.19 139.66 8,885,548 +0.16(+0.12%)
Jan 29, 2021 138.96 139.94 138.85 139.49 16,307,985 -0.84(-0.60%)
Jan 28, 2021 140.78 140.83 139.64 140.34 11,620,262 -0.78(-0.55%)
Jan 27, 2021 141.39 141.79 140.90 141.12 8,599,324 +0.36(+0.25%)
Jan 26, 2021 140.50 140.96 140.34 140.76 8,376,582 -0.27(-0.19%)
Jan 25, 2021 140.19 141.04 140.07 141.03 9,493,049 +1.64(+1.18%)
Jan 22, 2021 139.36 139.50 138.96 139.38 10,359,453 +0.45(+0.32%)
Jan 21, 2021 138.98 139.26 138.67 138.93 8,894,152 -0.98(-0.70%)
Jan 20, 2021 139.49 139.93 139.30 139.92 5,838,764 +0.14(+0.10%)
Jan 19, 2021 139.15 139.82 139.04 139.78 10,432,626 +0.45(+0.32%)
Jan 15, 2021 139.66 139.82 139.01 139.33 12,666,796 +0.55(+0.40%)
Jan 14, 2021 140.03 140.08 138.38 138.78 16,159,592 -1.31(-0.94%)
Jan 13, 2021 139.18 140.48 139.10 140.09 13,650,647 +1.56(+1.13%)
Jan 12, 2021 138.38 138.72 137.59 138.53 13,265,114 -0.11(-0.08%)
Jan 11, 2021 138.58 138.77 138.11 138.64 9,121,155 -0.23(-0.17%)
Jan 08, 2021 139.02 139.46 138.26 138.87 14,844,143 -0.45(-0.32%)
Jan 07, 2021 139.30 139.65 138.81 139.32 15,954,504 -1.24(-0.88%)
Jan 06, 2021 141.16 141.19 139.76 140.56 24,872,886 -2.95(-2.05%)
Jan 05, 2021 144.04 144.04 142.85 143.50 11,390,139 -1.07(-0.74%)
Jan 04, 2021 143.78 145.16 143.66 144.58 14,330,125 -0.17(-0.12%)
Dec 31, 2020 144.75 144.75 144.75 9,912,276 +0.21(+0.15%)
Dec 30, 2020 143.92 144.57 143.79 144.54 9,912,276 +0.31(+0.22%)
Dec 29, 2020 143.52 144.35 143.50 144.23 9,839,702 -0.18(-0.13%)
Dec 28, 2020 143.51 144.50 143.26 144.41 8,486,852 +0.06(+0.04%)
Dec 24, 2020 143.99 144.48 143.94 144.35 3,396,561 +0.57(+0.40%)
Dec 23, 2020 143.73 143.80 142.67 143.78 10,096,866 -1.00(-0.69%)
Dec 22, 2020 144.60 144.84 144.16 144.78 8,031,645 +0.74(+0.52%)
Dec 21, 2020 144.27 144.39 143.58 144.04 9,793,555 +0.57(+0.40%)
Dec 18, 2020 144.19 144.43 143.33 143.47 7,088,419 -0.43(-0.30%)
Dec 17, 2020 145.12 145.42 143.56 143.90 10,267,054 -0.38(-0.26%)
Dec 16, 2020 143.55 144.75 143.37 144.28 10,856,139 -0.38(-0.27%)
Dec 15, 2020 144.65 145.21 144.22 144.67 7,469,240 -0.49(-0.33%)
Dec 14, 2020 144.38 145.48 144.03 145.15 8,219,212 -0.40(-0.28%)
Dec 11, 2020 145.44 146.12 145.14 145.56 8,874,672 +0.51(+0.35%)
Dec 10, 2020 144.15 145.12 143.78 145.04 10,933,191 +1.28(+0.89%)
Dec 09, 2020 143.52 144.23 143.03 143.77 8,452,812 -0.48(-0.33%)
Dec 08, 2020 144.46 144.91 144.12 144.24 8,067,294 +0.68(+0.47%)
Dec 07, 2020 143.34 143.82 143.18 143.57 10,158,128 +1.28(+0.90%)
Dec 04, 2020 142.73 142.82 141.89 142.28 13,890,782 -2.12(-1.47%)
Dec 03, 2020 143.88 144.68 143.55 144.40 10,499,420 +1.16(+0.81%)
Dec 02, 2020 143.82 143.87 142.54 143.25 13,214,177 -1.15(-0.79%)
Dec 01, 2020 145.35 145.53 143.64 144.39 14,903,240 -2.16(-1.47%)
Nov 30, 2020 146.56 147.02 146.31 146.55 14,272,160 -0.18(-0.12%)
Nov 27, 2020 146.18 146.78 146.15 146.74 5,140,787 +1.41(+0.97%)
Nov 25, 2020 145.85 146.45 145.27 145.32 9,986,542 -0.45(-0.31%)
Nov 24, 2020 146.52 146.55 145.63 145.77 11,892,716 -1.47(-0.99%)
Nov 23, 2020 147.28 147.44 146.79 147.24 12,338,481 -0.68(-0.46%)
Nov 20, 2020 147.01 147.94 146.89 147.92 7,913,346 +1.30(+0.89%)
Nov 19, 2020 146.51 147.19 146.39 146.62 11,591,211 +0.75(+0.51%)
Nov 18, 2020 146.02 146.14 145.02 145.87 11,280,104 +0.42(+0.29%)
Nov 17, 2020 145.41 145.76 145.24 145.44 8,127,730 +0.94(+0.65%)
Nov 16, 2020 144.45 144.96 144.34 144.50 6,889,321 -0.35(-0.24%)
Nov 13, 2020 145.03 145.16 144.62 144.85 8,020,571 -0.19(-0.13%)
Nov 12, 2020 143.73 145.07 143.52 145.04 17,470,122 +2.43(+1.70%)
Nov 11, 2020 141.97 142.81 141.93 142.61 6,428,485 +0.51(+0.36%)
Nov 10, 2020 141.92 142.70 141.75 142.10 13,714,097 -0.82(-0.58%)
Nov 09, 2020 142.84 143.01 141.62 142.93 25,367,052 -3.07(-2.10%)
Nov 06, 2020 146.19 146.46 145.56 145.99 13,548,765 -1.79(-1.21%)
Nov 05, 2020 148.03 148.13 147.06 147.78 20,237,954 +0.26(+0.17%)
Nov 04, 2020 148.03 148.52 147.03 147.52 23,548,836 +3.13(+2.17%)
Nov 03, 2020 144.56 144.68 143.82 144.39 17,702,274 -0.84(-0.58%)
Nov 02, 2020 145.34 145.79 145.00 145.23 11,803,982 +1.08(+0.75%)
Oct 30, 2020 145.49 145.78 144.15 144.15 14,314,846 -1.44(-0.99%)
Oct 29, 2020 147.04 147.13 144.98 145.59 13,042,426 -1.43(-0.97%)
Oct 28, 2020 147.64 147.71 146.56 147.02 12,860,328 +0.14(+0.09%)
Oct 27, 2020 146.59 147.02 146.28 146.88 6,617,655 +0.98(+0.67%)
Oct 26, 2020 145.65 146.39 145.47 145.90 7,900,028 +1.34(+0.93%)
Oct 23, 2020 143.46 144.74 143.40 144.56 9,601,710 +0.88(+0.61%)
Oct 22, 2020 144.81 145.12 143.60 143.68 13,844,119 -1.51(-1.04%)
Oct 21, 2020 145.27 145.80 144.88 145.19 11,426,564 -0.50(-0.35%)
Oct 20, 2020 146.25 146.38 145.41 145.69 12,230,624 -1.40(-0.95%)
Oct 19, 2020 146.83 147.27 146.42 147.09 10,151,177 -0.56(-0.38%)
Oct 16, 2020 147.89 148.50 147.38 147.65 9,201,644 -0.41(-0.28%)
Oct 15, 2020 149.16 149.29 147.88 148.06 10,339,168 -0.26(-0.17%)
Oct 14, 2020 148.51 148.89 148.18 148.31 7,604,241 +0.34(+0.23%)
Oct 13, 2020 147.48 148.05 147.46 147.98 8,650,997 +1.05(+0.72%)
Oct 12, 2020 146.77 147.00 146.48 146.92 4,330,730 +0.47(+0.32%)
Oct 09, 2020 145.94 146.62 145.29 146.46 9,227,222 -0.03(-0.02%)
Oct 08, 2020 146.35 146.60 146.06 146.49 9,212,308 +0.79(+0.54%)
Oct 07, 2020 145.97 146.76 145.33 145.70 10,307,067 -1.07(-0.73%)
Oct 06, 2020 145.76 147.66 145.17 146.77 24,505,352 +0.79(+0.54%)
Oct 05, 2020 147.25 147.25 145.94 145.98 16,095,911 -2.91(-1.95%)
Oct 02, 2020 149.68 149.73 148.37 148.89 9,650,899 -0.56(-0.37%)
Oct 01, 2020 148.67 149.80 148.30 149.45 12,596,474 +0.25(+0.16%)
Sep 30, 2020 149.88 149.88 148.55 149.20 14,192,942 -1.44(-0.96%)
Sep 29, 2020 150.61 151.01 150.39 150.65 11,267,750 +0.17(+0.11%)
Sep 28, 2020 150.68 150.70 150.22 150.47 4,891,398 -0.43(-0.28%)
Sep 25, 2020 150.89 151.18 150.53 150.90 5,624,466 +0.00(+0.00%)
Sep 24, 2020 150.76 150.90 150.45 150.90 9,057,497 +0.58(+0.38%)
Sep 23, 2020 150.15 150.36 149.40 150.33 6,810,478 +0.20(+0.13%)
Sep 22, 2020 150.28 150.68 149.76 150.13 11,515,681 -0.12(-0.08%)
Sep 21, 2020 150.69 151.16 150.00 150.25 12,130,646 +0.76(+0.51%)
Sep 18, 2020 150.03 150.10 149.28 149.49 7,928,875 -0.47(-0.31%)
Sep 17, 2020 150.70 150.76 149.70 149.95 8,548,996 +0.46(+0.31%)
Sep 16, 2020 150.59 150.69 148.95 149.50 9,646,450 -0.45(-0.30%)
Sep 15, 2020 150.03 150.31 149.69 149.94 7,581,133 -0.37(-0.24%)
Sep 14, 2020 150.60 150.87 150.09 150.31 4,677,696 -0.01(-0.01%)
Sep 11, 2020 150.16 150.40 149.95 150.32 5,972,425 +0.32(+0.21%)
Sep 10, 2020 148.47 150.20 148.01 150.00 9,681,283 +0.76(+0.51%)
Sep 09, 2020 149.82 150.11 148.75 149.24 10,459,500 -0.40(-0.27%)
Sep 08, 2020 150.22 151.03 149.64 149.64 15,088,981 +0.91(+0.61%)
Sep 04, 2020 150.25 150.52 148.46 148.73 15,078,563 -2.88(-1.90%)
Sep 03, 2020 151.48 152.84 151.20 151.61 17,962,156 +0.43(+0.28%)
Sep 02, 2020 149.43 151.31 149.41 151.18 16,595,946 +1.42(+0.95%)
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.