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 )

98.88 -0.38 (-0.38%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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 (%)
Jun 30, 2022 106.80 107.65 106.70 106.81 27,748,868 +0.93(+0.88%)
Jun 29, 2022 104.49 105.91 104.30 105.88 13,898,058 +1.63(+1.56%)
Jun 28, 2022 103.48 104.31 103.09 104.25 14,742,441 +0.48(+0.47%)
Jun 27, 2022 103.42 104.35 103.36 103.77 12,962,464 -0.89(-0.85%)
Jun 24, 2022 105.50 106.16 104.61 104.66 19,531,794 -1.47(-1.38%)
Jun 23, 2022 105.91 107.08 105.53 106.13 22,226,550 +0.86(+0.82%)
Jun 22, 2022 104.78 105.36 104.49 105.27 25,489,160 +2.82(+2.75%)
Jun 21, 2022 102.36 103.22 102.11 102.45 18,992,906 -1.77(-1.69%)
Jun 17, 2022 104.15 104.91 103.17 104.22 23,304,044 +0.33(+0.32%)
Jun 16, 2022 100.84 103.88 100.53 103.88 28,027,700 +0.82(+0.79%)
Jun 15, 2022 102.36 103.20 101.38 103.06 27,100,554 +1.89(+1.87%)
Jun 14, 2022 102.77 103.19 100.97 101.17 23,514,062 -1.29(-1.26%)
Jun 13, 2022 103.67 103.83 101.58 102.47 39,757,480 -3.32(-3.14%)
Jun 10, 2022 106.33 106.57 105.04 105.79 23,571,464 -0.66(-0.62%)
Jun 09, 2022 105.84 106.66 105.70 106.45 16,699,333 +0.35(+0.33%)
Jun 08, 2022 106.63 107.05 106.08 106.09 12,341,882 -0.95(-0.89%)
Jun 07, 2022 106.57 107.65 106.54 107.04 15,356,158 +1.14(+1.08%)
Jun 06, 2022 107.07 107.41 105.82 105.90 22,379,390 -1.99(-1.84%)
Jun 03, 2022 107.01 107.92 106.81 107.89 16,487,332 -0.23(-0.22%)
Jun 02, 2022 108.45 108.52 107.36 108.12 10,573,788 +0.06(+0.05%)
Jun 01, 2022 108.82 109.11 107.57 108.06 16,747,749 -0.12(-0.11%)
May 31, 2022 108.76 108.81 107.60 108.19 30,583,900 -2.34(-2.12%)
May 27, 2022 110.79 111.14 110.21 110.53 12,056,402 +0.27(+0.24%)
May 26, 2022 110.47 110.54 109.34 110.26 16,066,215 -0.50(-0.45%)
May 25, 2022 111.02 111.03 110.07 110.76 15,524,284 +0.44(+0.40%)
May 24, 2022 109.43 111.05 109.39 110.32 25,162,928 +2.13(+1.97%)
May 23, 2022 109.26 109.76 108.17 108.19 17,152,732 -1.81(-1.65%)
May 20, 2022 108.68 110.47 108.65 110.00 24,514,696 +1.23(+1.14%)
May 19, 2022 110.12 110.19 108.46 108.76 23,638,106 +0.26(+0.24%)
May 18, 2022 106.48 108.60 106.38 108.50 22,975,438 +2.27(+2.13%)
May 17, 2022 106.47 107.07 106.15 106.24 16,200,811 -1.30(-1.21%)
May 16, 2022 107.86 108.54 107.53 107.54 11,902,098 -0.11(-0.10%)
May 13, 2022 108.58 108.74 107.58 107.65 22,390,888 -1.61(-1.48%)
May 12, 2022 109.54 110.35 109.20 109.27 28,447,328 -0.20(-0.19%)
May 11, 2022 106.50 109.47 106.22 109.47 36,814,724 +2.07(+1.93%)
May 10, 2022 107.57 108.56 107.19 107.40 36,466,304 +0.97(+0.91%)
May 09, 2022 104.75 106.47 104.53 106.43 28,837,490 +0.93(+0.88%)
May 06, 2022 105.94 106.78 105.17 105.51 35,327,764 -1.58(-1.47%)
May 05, 2022 107.99 108.11 105.83 107.08 52,071,212 -3.02(-2.74%)
May 04, 2022 109.50 110.42 108.92 110.10 27,546,008 +0.60(+0.55%)
May 03, 2022 110.49 110.74 109.42 109.50 22,899,928 +0.73(+0.67%)
May 02, 2022 109.39 109.78 108.53 108.76 31,498,012 -1.92(-1.73%)
Apr 29, 2022 110.55 112.09 110.36 110.68 28,225,112 -1.45(-1.30%)
Apr 28, 2022 111.55 112.18 111.20 112.14 18,229,334 +0.17(+0.15%)
Apr 27, 2022 113.22 113.34 111.91 111.97 15,713,114 -1.45(-1.28%)
Apr 26, 2022 113.45 114.00 112.82 113.42 29,060,518 +1.13(+1.01%)
Apr 25, 2022 112.47 113.22 112.23 112.30 27,432,126 +1.11(+1.00%)
Apr 22, 2022 111.26 112.53 111.02 111.18 21,339,694 -0.70(-0.63%)
Apr 21, 2022 111.96 112.03 110.42 111.89 25,784,554 -0.83(-0.74%)
Apr 20, 2022 111.40 113.01 111.12 112.72 33,904,188 +2.22(+2.01%)
Apr 19, 2022 110.41 110.93 109.96 110.50 28,066,888 -0.83(-0.75%)
Apr 18, 2022 112.00 112.19 110.91 111.33 20,267,128 -0.56(-0.50%)
Apr 14, 2022 113.84 113.91 111.54 111.89 36,989,560 -2.29(-2.00%)
Apr 13, 2022 114.02 115.18 113.88 114.18 18,546,598 +0.23(+0.20%)
Apr 12, 2022 114.94 115.05 113.67 113.94 24,953,902 -0.16(-0.14%)
Apr 11, 2022 114.83 115.08 113.56 114.10 32,392,998 -1.83(-1.58%)
Apr 08, 2022 116.24 116.59 115.14 115.94 28,986,764 -1.27(-1.08%)
Apr 07, 2022 116.85 117.37 116.20 117.21 25,307,666 -0.89(-0.75%)
Apr 06, 2022 117.15 118.88 117.12 118.09 24,769,442 -0.96(-0.81%)
Apr 05, 2022 121.16 121.18 118.87 119.06 27,179,894 -2.75(-2.26%)
Apr 04, 2022 122.25 122.29 121.12 121.81 14,687,952 -0.85(-0.70%)
Apr 01, 2022 120.47 123.20 120.19 122.66 25,360,096 +0.47(+0.38%)
Mar 31, 2022 122.11 122.74 121.81 122.20 21,499,304 +0.30(+0.24%)
Mar 30, 2022 120.34 122.13 120.26 121.90 17,630,596 +0.94(+0.78%)
Mar 29, 2022 120.79 121.71 120.03 120.96 20,880,590 +0.91(+0.76%)
Mar 28, 2022 119.71 120.79 119.40 120.05 19,075,190 +1.02(+0.86%)
Mar 25, 2022 119.81 119.83 118.10 119.03 27,767,630 -1.67(-1.39%)
Mar 24, 2022 119.95 121.37 119.90 120.71 18,525,956 -0.95(-0.78%)
Mar 23, 2022 119.69 121.75 119.22 121.66 22,977,696 +2.61(+2.19%)
Mar 22, 2022 119.31 119.66 118.74 119.05 23,595,476 -1.55(-1.28%)
Mar 21, 2022 121.46 121.82 120.04 120.60 28,233,486 -2.86(-2.32%)
Mar 18, 2022 122.65 123.55 122.65 123.46 60,411,352 +1.49(+1.22%)
Mar 17, 2022 122.88 123.36 121.26 121.97 20,891,928 -0.92(-0.75%)
Mar 16, 2022 121.97 123.17 120.57 122.88 27,934,654 +1.19(+0.98%)
Mar 15, 2022 122.92 123.19 121.38 121.69 18,934,634 -0.21(-0.17%)
Mar 14, 2022 122.77 122.95 121.86 121.90 26,350,284 -2.91(-2.34%)
Mar 11, 2022 124.28 125.32 124.17 124.82 16,843,984 +0.42(+0.34%)
Mar 10, 2022 124.74 125.06 123.72 124.40 29,038,698 -1.81(-1.44%)
Mar 09, 2022 126.81 127.06 125.94 126.21 20,333,274 -1.25(-0.98%)
Mar 08, 2022 127.22 127.91 126.98 127.46 30,619,522 -1.30(-1.01%)
Mar 07, 2022 128.71 130.12 128.39 128.76 25,627,010 -0.99(-0.76%)
Mar 04, 2022 129.86 130.29 128.88 129.75 27,945,574 +2.20(+1.73%)
Mar 03, 2022 127.20 128.32 126.77 127.55 22,608,170 +1.29(+1.02%)
Mar 02, 2022 129.38 129.91 126.20 126.26 32,832,990 -4.47(-3.42%)
Mar 01, 2022 129.86 131.68 129.53 130.73 38,544,484 +1.49(+1.16%)
Feb 28, 2022 127.90 129.40 127.80 129.24 27,938,012 +2.77(+2.19%)
Feb 25, 2022 126.45 126.87 125.83 126.46 16,261,889 +0.09(+0.07%)
Feb 24, 2022 128.52 128.77 125.89 126.37 30,466,070 +0.08(+0.07%)
Feb 23, 2022 127.21 127.37 126.18 126.29 19,207,780 -1.76(-1.38%)
Feb 22, 2022 127.22 128.13 127.02 128.05 21,140,324 +0.36(+0.28%)
Feb 18, 2022 127.69 0 +1.30(+1.03%)
Feb 17, 2022 126.08 127.11 125.57 126.39 26,523,526 +0.93(+0.74%)
Feb 16, 2022 125.61 125.72 124.28 125.46 17,827,908 +0.74(+0.59%)
Feb 15, 2022 125.29 125.51 124.68 124.72 19,696,172 -1.43(-1.14%)
Feb 14, 2022 126.70 127.27 125.63 126.15 25,051,802 -1.59(-1.24%)
Feb 11, 2022 126.46 127.98 125.07 127.74 46,766,344 +1.87(+1.48%)
Feb 10, 2022 127.19 127.34 125.51 125.87 33,403,636 -2.03(-1.59%)
Feb 09, 2022 128.17 128.77 127.68 127.90 15,529,678 +0.24(+0.19%)
Feb 08, 2022 127.70 128.04 127.34 127.66 17,292,226 -0.86(-0.67%)
Feb 07, 2022 128.35 128.72 128.01 128.52 14,028,484 +0.08(+0.06%)
Feb 04, 2022 129.22 129.47 128.23 128.44 25,552,776 -1.92(-1.47%)
Feb 03, 2022 129.76 130.72 130.36 18,649,998 -1.03(-0.78%)
Feb 02, 2022 131.16 132.65 131.14 131.39 19,916,284 +0.44(+0.34%)
Feb 01, 2022 131.46 131.53 130.33 130.94 22,514,708 -1.12(-0.85%)
Jan 28, 2022 131.10 132.42 130.88 132.06 13,901,327 +0.05(+0.03%)
Jan 27, 2022 131.40 132.28 131.33 132.02 23,258,624 +2.38(+1.84%)
Jan 26, 2022 131.26 131.55 129.63 129.64 25,664,114 -1.59(-1.21%)
Jan 25, 2022 132.04 132.60 130.84 131.22 16,821,674 -0.21(-0.16%)
Jan 24, 2022 133.14 133.20 131.42 131.44 27,097,146 -1.09(-0.82%)
Jan 21, 2022 132.31 132.96 131.64 132.53 31,485,968 +1.56(+1.19%)
Jan 20, 2022 130.44 131.01 130.18 130.97 15,109,267 +0.80(+0.62%)
Jan 19, 2022 129.66 130.75 129.46 130.16 19,504,740 +0.90(+0.69%)
Jan 18, 2022 130.06 130.38 129.19 129.27 22,945,826 -1.88(-1.43%)
Jan 14, 2022 131.15 0 -1.97(-1.48%)
Jan 13, 2022 132.30 133.25 131.97 133.12 16,424,131 +1.17(+0.89%)
Jan 12, 2022 132.77 132.88 131.94 131.95 15,648,436 -0.51(-0.38%)
Jan 11, 2022 131.83 132.53 131.66 132.46 26,432,356 +0.88(+0.67%)
Jan 10, 2022 130.70 131.76 130.43 131.58 14,929,106 +0.32(+0.25%)
Jan 07, 2022 132.06 132.16 130.62 131.26 20,328,592 -0.95(-0.72%)
Jan 06, 2022 131.56 132.35 131.29 132.21 20,587,296 +0.34(+0.26%)
Jan 05, 2022 133.00 133.01 131.68 131.87 22,660,726 -0.72(-0.54%)
Jan 04, 2022 132.51 132.99 131.70 132.59 23,834,950 -0.55(-0.42%)
Jan 03, 2022 135.09 136.73 133.12 133.14 36,688,640 -3.59(-2.62%)
Dec 31, 2021 136.38 137.51 136.03 136.73 14,525,463 +0.27(+0.20%)
Dec 30, 2021 135.87 136.53 135.13 136.47 11,220,283 +1.13(+0.84%)
Dec 29, 2021 135.55 135.92 135.09 135.33 12,756,980 -1.49(-1.09%)
Dec 28, 2021 138.03 138.20 136.57 136.82 9,943,348 -0.54(-0.40%)
Dec 27, 2021 136.98 137.49 136.85 137.37 8,477,242 +0.33(+0.24%)
Dec 23, 2021 138.02 138.03 136.59 137.04 12,618,181 -1.20(-0.87%)
Dec 22, 2021 138.15 138.27 137.50 138.24 13,279,581 +0.64(+0.46%)
Dec 21, 2021 137.60 137.66 136.21 137.60 17,985,548 -0.53(-0.38%)
Dec 20, 2021 139.09 139.34 138.03 138.13 18,582,666 -1.04(-0.75%)
Dec 17, 2021 138.72 139.31 138.55 139.17 19,746,236 +1.56(+1.13%)
Dec 16, 2021 137.25 138.29 137.23 137.61 20,242,492 +0.05(+0.04%)
Dec 15, 2021 137.89 138.97 137.44 137.56 27,539,816 -1.34(-0.96%)
Dec 14, 2021 138.59 139.10 137.61 138.89 15,205,205 -0.33(-0.24%)
Dec 13, 2021 138.61 139.45 138.53 139.22 19,376,650 +2.03(+1.48%)
Dec 10, 2021 138.17 138.47 137.15 137.20 15,514,642 -0.33(-0.24%)
Dec 09, 2021 137.64 138.10 136.85 137.53 19,036,140 +0.76(+0.56%)
Dec 08, 2021 138.68 138.69 136.74 136.76 36,493,036 -2.41(-1.73%)
Dec 07, 2021 139.83 140.57 139.04 139.17 23,994,190 -1.13(-0.81%)
Dec 06, 2021 141.98 142.26 140.03 140.30 33,548,500 -1.96(-1.38%)
Dec 03, 2021 139.79 142.97 139.49 142.26 37,354,020 +1.69(+1.20%)
Dec 02, 2021 140.95 141.00 138.95 140.58 19,260,182 +0.18(+0.12%)
Dec 01, 2021 138.70 140.47 138.05 140.40 33,447,662 +0.86(+0.62%)
Nov 30, 2021 138.84 139.98 138.79 139.54 34,187,040 +2.09(+1.52%)
Nov 29, 2021 136.52 137.74 136.39 137.45 25,243,846 -1.11(-0.80%)
Nov 26, 2021 137.00 138.71 136.85 138.57 21,797,148 +3.42(+2.53%)
Nov 24, 2021 133.42 135.15 133.28 135.15 14,959,006 +2.14(+1.61%)
Nov 23, 2021 134.33 134.50 133.02 133.02 16,640,984 -1.95(-1.45%)
Nov 22, 2021 135.69 135.91 134.51 134.97 16,583,942 -1.60(-1.17%)
Nov 19, 2021 135.85 136.79 135.85 136.57 15,233,620 +1.63(+1.21%)
Nov 18, 2021 134.39 135.14 134.35 134.94 12,008,966 +0.30(+0.23%)
Nov 17, 2021 133.08 134.66 132.98 134.64 15,468,769 +1.06(+0.79%)
Nov 16, 2021 134.11 134.75 133.34 133.58 13,992,361 -0.34(-0.25%)
Nov 15, 2021 135.22 135.28 133.68 133.92 16,534,768 -1.72(-1.27%)
Nov 12, 2021 136.24 136.71 135.10 135.64 13,809,461 -0.58(-0.43%)
Nov 11, 2021 136.71 136.84 136.14 136.22 6,031,888 -0.27(-0.20%)
Nov 10, 2021 138.84 136.49 30,599,206 -2.48(-1.78%)
Nov 09, 2021 138.81 139.71 138.67 138.96 25,450,336 +1.79(+1.30%)
Nov 08, 2021 137.12 137.42 136.71 137.18 13,238,929 -0.26(-0.19%)
Nov 05, 2021 136.72 137.69 136.36 137.44 23,370,374 +2.03(+1.50%)
Nov 04, 2021 134.28 135.65 134.26 135.41 17,352,306 +1.41(+1.05%)
Nov 03, 2021 136.07 136.22 133.96 134.00 22,420,626 -1.40(-1.03%)
Nov 02, 2021 134.86 135.84 134.86 135.40 10,686,173 +0.60(+0.44%)
Nov 01, 2021 134.21 135.10 134.24 134.80 19,592,178 -1.00(-0.74%)
Oct 29, 2021 134.66 136.06 134.52 135.81 20,761,680 +0.44(+0.33%)
Oct 28, 2021 135.87 135.37 19,031,406 -0.46(-0.34%)
Oct 27, 2021 134.59 136.23 134.16 135.82 24,055,126 +2.43(+1.82%)
Oct 26, 2021 132.96 133.40 133.40 14,869,420 +1.09(+0.83%)
Oct 25, 2021 132.08 132.30 8,851,737 -0.20(-0.15%)
Oct 22, 2021 131.88 132.75 132.51 14,945,284 +1.43(+1.09%)
Oct 21, 2021 131.47 131.61 130.76 131.08 14,858,715 -0.14(-0.10%)
Oct 20, 2021 131.70 132.09 131.02 131.22 13,902,363 -0.89(-0.68%)
Oct 19, 2021 132.99 133.06 132.06 132.11 13,222,945 -1.83(-1.37%)
Oct 18, 2021 133.31 134.23 132.87 133.94 13,174,096 +0.61(+0.46%)
Oct 15, 2021 133.31 133.44 132.82 133.33 12,847,644 -0.78(-0.58%)
Oct 14, 2021 133.65 134.19 133.26 134.12 14,086,631 +0.50(+0.37%)
Oct 13, 2021 132.95 133.79 132.92 133.62 25,653,650 +1.29(+0.97%)
Oct 12, 2021 131.13 132.40 130.99 132.33 19,545,218 +2.22(+1.71%)
Oct 11, 2021 130.18 130.45 130.04 130.11 7,846,021 -0.33(-0.25%)
Oct 08, 2021 130.78 130.87 130.11 130.44 18,771,602 -0.93(-0.71%)
Oct 07, 2021 131.63 131.78 131.09 131.37 16,158,553 -1.38(-1.04%)
Oct 06, 2021 132.60 133.04 132.41 132.75 20,336,752 +0.75(+0.56%)
Oct 05, 2021 132.94 133.03 131.89 132.00 24,646,860 -1.31(-0.98%)
Oct 04, 2021 133.00 133.73 132.48 133.31 30,485,904 -0.32(-0.24%)
Oct 01, 2021 133.17 133.67 132.57 133.63 28,445,826 +1.11(+0.84%)
Sep 30, 2021 132.31 132.69 131.90 132.51 24,578,236 -0.02(-0.01%)
Sep 29, 2021 132.95 133.53 131.94 132.53 25,663,742 +0.23(+0.17%)
Sep 28, 2021 132.52 133.20 131.89 132.30 28,982,942 -2.09(-1.56%)
Sep 27, 2021 134.11 134.85 133.94 134.40 14,663,579 -0.50(-0.37%)
Sep 24, 2021 135.75 135.75 134.73 134.89 22,004,282 -1.33(-0.98%)
Sep 23, 2021 138.11 138.14 136.20 136.22 25,978,278 -3.15(-2.26%)
Sep 22, 2021 138.45 139.37 138.13 139.37 24,262,908 +0.83(+0.60%)
Sep 21, 2021 138.38 138.61 137.91 138.55 10,928,775 -0.12(-0.09%)
Sep 20, 2021 138.25 138.99 137.94 138.66 15,962,799 +1.70(+1.24%)
Sep 17, 2021 136.97 137.14 136.53 136.97 15,011,113 -0.69(-0.50%)
Sep 16, 2021 137.43 138.14 137.27 137.66 14,520,379 -0.61(-0.44%)
Sep 15, 2021 138.84 138.88 137.66 138.26 13,004,233 -0.49(-0.35%)
Sep 14, 2021 137.48 139.17 137.34 138.75 21,693,268 +1.66(+1.21%)
Sep 13, 2021 136.85 137.26 136.76 137.09 16,376,705 +0.83(+0.61%)
Sep 10, 2021 136.72 136.97 136.04 136.26 16,221,754 -1.21(-0.88%)
Sep 09, 2021 136.05 137.63 135.75 137.47 22,135,518 +1.64(+1.21%)
Sep 08, 2021 135.58 136.07 135.33 135.83 15,828,824 +0.87(+0.65%)
Sep 07, 2021 135.21 135.45 134.66 134.96 16,933,358 -1.10(-0.81%)
Sep 03, 2021 136.14 136.36 135.84 136.06 14,080,173 -1.25(-0.91%)
Sep 02, 2021 137.03 137.31 136.58 137.31 10,636,062 +0.60(+0.44%)
Sep 01, 2021 137.06 137.17 136.34 136.71 11,770,011 +0.23(+0.17%)
Aug 31, 2021 137.25 137.64 136.18 136.48 16,643,376 -0.94(-0.68%)
Aug 30, 2021 136.63 137.46 136.57 137.42 11,554,589 +0.36(+0.26%)
Aug 27, 2021 136.24 137.08 136.02 137.06 16,776,842 +0.93(+0.68%)
Aug 26, 2021 135.68 136.24 135.27 136.13 18,136,536 +0.38(+0.28%)
Aug 25, 2021 136.83 136.98 135.33 135.76 18,258,144 -1.14(-0.83%)
Aug 24, 2021 137.33 137.62 136.89 136.89 15,087,848 -1.07(-0.78%)
Aug 23, 2021 137.74 138.01 137.48 137.97 11,575,550 -0.05(-0.04%)
Aug 20, 2021 138.09 138.30 137.65 138.02 13,509,399 +0.05(+0.04%)
Aug 19, 2021 137.84 137.97 137.38 137.97 16,874,782 +1.01(+0.74%)
Aug 18, 2021 136.37 137.07 136.13 136.96 14,332,791 +0.46(+0.34%)
Aug 17, 2021 136.53 137.07 136.33 136.50 18,895,174 -0.06(-0.04%)
Aug 16, 2021 136.81 137.57 136.46 136.55 20,906,342 +0.33(+0.24%)
Aug 13, 2021 134.65 136.23 134.63 136.22 20,600,810 +2.12(+1.58%)
Aug 12, 2021 133.97 134.29 133.36 134.10 16,042,070 -0.22(-0.16%)
Aug 11, 2021 134.26 135.01 133.62 134.32 18,786,792 -0.09(-0.07%)
Aug 10, 2021 135.25 135.32 134.40 134.42 14,955,792 -0.62(-0.46%)
Aug 09, 2021 135.86 136.23 135.01 135.03 14,113,592 -0.56(-0.41%)
Aug 06, 2021 136.01 136.42 135.44 135.59 23,057,542 -2.23(-1.62%)
Aug 05, 2021 138.25 138.40 137.55 137.82 16,733,115 -0.71(-0.51%)
Aug 04, 2021 138.93 139.22 137.30 138.53 19,920,432 +0.28(+0.21%)
Aug 03, 2021 138.24 138.68 137.91 138.24 14,594,191 +0.07(+0.05%)
Aug 02, 2021 137.05 138.68 136.80 138.17 23,151,700 +1.23(+0.90%)
Jul 30, 2021 136.59 137.13 136.53 136.94 15,658,983 +0.63(+0.46%)
Jul 29, 2021 136.27 136.67 136.04 136.31 12,589,531 -0.76(-0.55%)
Jul 28, 2021 136.17 137.08 135.80 137.06 15,664,109 +0.01(+0.01%)
Jul 27, 2021 136.77 137.10 136.46 137.06 14,233,434 +1.45(+1.07%)
Jul 26, 2021 136.47 136.53 135.44 135.61 11,723,682 -0.40(-0.30%)
Jul 23, 2021 135.50 136.15 135.45 136.01 13,799,730 -0.92(-0.67%)
Jul 22, 2021 135.66 137.21 135.61 136.93 19,802,228 +1.28(+0.95%)
Jul 21, 2021 135.72 136.01 134.34 135.65 21,823,902 -1.74(-1.27%)
Jul 20, 2021 139.70 139.87 137.17 137.39 28,410,902 -1.34(-0.96%)
Jul 19, 2021 138.26 139.17 137.95 138.72 43,883,884 +2.98(+2.19%)
Jul 16, 2021 134.95 135.87 134.93 135.75 13,962,036 -0.26(-0.19%)
Jul 15, 2021 135.51 136.10 134.67 136.00 20,157,578 +1.48(+1.10%)
Jul 14, 2021 133.73 134.56 133.55 134.52 17,510,098 +1.53(+1.15%)
Jul 13, 2021 134.47 135.06 132.48 132.99 25,483,316 -1.04(-0.78%)
Jul 12, 2021 134.72 134.85 133.88 134.03 11,584,607 -0.17(-0.13%)
Jul 09, 2021 134.52 134.63 134.18 134.21 15,813,445 -1.91(-1.41%)
Jul 08, 2021 136.36 136.87 135.71 136.12 19,092,988 +0.53(+0.39%)
Jul 07, 2021 135.16 136.07 134.84 135.59 22,888,016 +1.19(+0.89%)
Jul 06, 2021 133.47 134.63 133.46 134.40 21,876,498 +1.56(+1.17%)
Jul 02, 2021 132.10 132.84 131.99 132.84 10,536,195 +0.80(+0.60%)
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.