Skip to main content

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

99.09 -0.50 (-0.50%)
Streaming Delayed Price Updated: 10:32 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 131.87 132.17 131.46 132.05 11,802,491 +0.01(+0.01%)
Jun 30, 2021 131.95 132.57 131.78 132.04 17,173,656 +0.58(+0.45%)
Jun 29, 2021 130.90 131.46 130.84 131.45 12,318,580 +0.22(+0.17%)
Jun 28, 2021 130.55 131.54 130.53 131.23 12,529,268 +1.34(+1.03%)
Jun 25, 2021 131.04 131.17 129.31 129.90 17,013,510 -1.36(-1.04%)
Jun 24, 2021 131.19 131.63 131.11 131.26 9,607,773 +0.21(+0.16%)
Jun 23, 2021 130.91 131.26 130.54 131.05 13,163,578 -0.34(-0.26%)
Jun 22, 2021 130.04 131.43 130.00 131.39 15,885,070 +0.32(+0.24%)
Jun 21, 2021 132.08 132.17 130.82 131.07 18,562,382 -2.23(-1.67%)
Jun 18, 2021 131.97 133.59 131.83 133.30 29,199,334 +2.46(+1.88%)
Jun 17, 2021 129.76 132.56 129.56 130.84 38,509,840 +1.93(+1.50%)
Jun 16, 2021 129.34 129.59 128.25 128.91 21,510,780 -0.11(-0.08%)
Jun 15, 2021 128.79 129.06 128.50 129.02 19,904,952 -0.16(-0.12%)
Jun 14, 2021 129.98 129.98 128.99 129.18 10,275,393 -1.00(-0.77%)
Jun 11, 2021 130.16 130.25 129.74 130.17 9,452,900 -0.21(-0.16%)
Jun 10, 2021 128.82 130.40 128.68 130.38 21,535,010 +0.78(+0.60%)
Jun 09, 2021 129.67 130.03 129.20 129.61 14,435,859 +1.13(+0.88%)
Jun 08, 2021 128.65 128.66 128.25 128.47 12,278,056 +0.90(+0.70%)
Jun 07, 2021 127.69 127.79 127.44 127.58 8,527,063 -0.39(-0.31%)
Jun 04, 2021 126.71 127.97 126.71 127.97 17,244,450 +1.73(+1.37%)
Jun 03, 2021 126.70 126.70 126.09 126.24 12,019,115 -0.48(-0.37%)
Jun 02, 2021 126.73 126.95 126.52 126.72 8,032,969 +0.29(+0.23%)
Jun 01, 2021 126.07 126.47 125.54 126.42 12,966,518 -0.03(-0.02%)
May 28, 2021 126.58 127.24 126.36 126.45 11,230,622 -0.20(-0.15%)
May 27, 2021 126.51 126.68 126.04 126.65 11,812,106 -0.52(-0.41%)
May 26, 2021 127.50 127.79 126.85 127.16 10,720,024 -0.22(-0.17%)
May 25, 2021 126.62 127.42 126.61 127.38 13,517,238 +1.17(+0.93%)
May 24, 2021 126.04 126.58 125.95 126.21 7,519,924 +0.46(+0.37%)
May 21, 2021 125.74 125.78 125.19 125.75 11,135,950 +0.40(+0.32%)
May 20, 2021 124.92 125.58 124.83 125.35 14,572,376 +1.02(+0.82%)
May 19, 2021 124.74 125.41 123.88 124.32 15,651,658 -0.30(-0.24%)
May 18, 2021 124.59 124.74 124.29 124.62 12,506,134 -0.32(-0.26%)
May 17, 2021 124.98 125.29 124.74 124.94 6,693,216 -0.27(-0.21%)
May 14, 2021 124.71 125.21 124.42 125.21 19,232,272 +1.16(+0.94%)
May 13, 2021 124.16 124.56 123.88 124.05 14,313,892 +0.19(+0.16%)
May 12, 2021 124.83 124.95 123.64 123.86 22,836,586 -1.31(-1.05%)
May 11, 2021 125.35 125.57 124.93 125.17 16,595,705 -0.74(-0.59%)
May 10, 2021 126.92 127.19 125.77 125.91 16,581,373 -1.26(-0.99%)
May 07, 2021 127.97 128.42 126.88 127.17 20,086,390 -0.63(-0.49%)
May 06, 2021 127.19 128.05 127.14 127.80 23,984,996 +0.21(+0.16%)
May 05, 2021 126.99 127.74 126.89 127.59 12,183,101 +0.21(+0.16%)
May 04, 2021 127.41 128.02 127.10 127.38 20,407,284 +0.86(+0.68%)
May 03, 2021 126.69 127.56 126.31 126.52 18,006,678 +0.08(+0.06%)
Apr 30, 2021 126.33 126.53 125.85 126.45 17,205,312 +0.29(+0.23%)
Apr 29, 2021 125.36 126.19 125.07 126.16 18,834,442 -0.37(-0.30%)
Apr 28, 2021 126.46 126.68 125.83 126.53 16,735,291 +0.08(+0.06%)
Apr 27, 2021 127.31 127.52 126.34 126.45 15,499,673 -1.11(-0.87%)
Apr 26, 2021 127.83 128.15 127.55 127.56 9,981,040 -0.18(-0.14%)
Apr 23, 2021 128.03 128.12 127.22 127.74 13,488,347 -0.30(-0.24%)
Apr 22, 2021 127.69 128.04 126.96 128.04 15,521,519 +0.56(+0.44%)
Apr 21, 2021 127.27 127.61 126.84 127.49 13,049,731 +0.25(+0.20%)
Apr 20, 2021 126.28 127.47 126.26 127.23 12,582,484 +0.58(+0.46%)
Apr 19, 2021 126.54 127.06 126.37 126.65 15,225,797 -0.36(-0.29%)
Apr 16, 2021 126.87 127.44 126.71 127.01 16,707,648 -0.99(-0.78%)
Apr 15, 2021 127.22 128.58 127.20 128.01 26,186,848 +2.11(+1.67%)
Apr 14, 2021 125.89 126.08 125.47 125.90 7,996,265 -0.40(-0.32%)
Apr 13, 2021 125.23 126.33 125.14 126.30 14,508,525 +0.94(+0.75%)
Apr 12, 2021 125.37 125.44 125.04 125.36 8,397,147 -0.06(-0.04%)
Apr 09, 2021 125.41 126.04 125.03 125.42 9,558,458 -0.46(-0.36%)
Apr 08, 2021 125.31 125.93 125.28 125.87 8,601,396 +1.03(+0.83%)
Apr 07, 2021 125.36 125.96 124.84 124.84 12,118,436 -0.88(-0.70%)
Apr 06, 2021 125.10 125.85 124.96 125.72 10,173,651 +0.85(+0.68%)
Apr 05, 2021 124.54 124.92 123.99 124.87 9,036,734 -0.55(-0.44%)
Apr 01, 2021 124.54 125.52 124.31 125.42 16,321,161 +2.05(+1.66%)
Mar 31, 2021 124.18 124.41 122.94 123.37 21,157,320 -0.69(-0.56%)
Mar 30, 2021 123.23 124.33 122.97 124.06 16,491,000 +0.65(+0.52%)
Mar 29, 2021 124.63 124.64 122.93 123.42 15,335,453 -1.06(-0.85%)
Mar 26, 2021 124.25 125.00 124.07 124.47 9,258,952 -0.44(-0.35%)
Mar 25, 2021 126.05 126.28 124.86 124.91 22,816,520 -0.99(-0.79%)
Mar 24, 2021 124.84 125.95 124.74 125.90 15,217,764 +0.67(+0.54%)
Mar 23, 2021 124.40 125.27 124.01 125.23 18,406,600 +1.12(+0.90%)
Mar 22, 2021 123.59 124.24 123.30 124.11 18,716,534 +1.38(+1.12%)
Mar 19, 2021 122.12 122.81 121.87 122.73 20,514,466 +0.76(+0.62%)
Mar 18, 2021 121.42 122.48 121.31 121.98 23,737,418 -1.25(-1.01%)
Mar 17, 2021 123.10 123.43 122.19 123.22 29,754,290 -0.93(-0.75%)
Mar 16, 2021 124.80 124.89 123.64 124.15 17,091,978 -0.50(-0.40%)
Mar 15, 2021 124.32 124.86 124.24 124.65 12,479,537 +0.73(+0.59%)
Mar 12, 2021 124.23 124.29 123.55 123.93 22,400,466 -2.69(-2.12%)
Mar 11, 2021 126.76 126.95 126.11 126.61 15,535,282 -0.92(-0.72%)
Mar 10, 2021 127.33 127.65 126.86 127.53 13,597,203 +0.25(+0.20%)
Mar 09, 2021 126.85 127.35 126.58 127.28 15,864,688 +1.74(+1.39%)
Mar 08, 2021 126.45 126.51 125.54 125.54 16,725,973 -0.98(-0.78%)
Mar 05, 2021 125.85 126.91 125.68 126.52 22,614,890 +0.25(+0.19%)
Mar 04, 2021 127.18 127.46 125.66 126.28 24,517,422 -0.82(-0.64%)
Mar 03, 2021 126.95 127.65 126.39 127.09 21,692,544 -1.39(-1.08%)
Mar 02, 2021 127.88 128.54 127.78 128.49 13,700,467 +0.01(+0.01%)
Mar 01, 2021 128.12 128.80 127.60 128.48 24,206,744 -1.72(-1.32%)
Feb 26, 2021 128.06 130.36 127.07 130.20 49,931,016 +4.17(+3.31%)
Feb 25, 2021 126.92 127.29 124.28 126.03 57,817,564 -2.09(-1.63%)
Feb 24, 2021 126.77 128.43 126.60 128.12 19,080,382 -0.85(-0.66%)
Feb 23, 2021 128.76 129.63 128.40 128.97 13,913,720 -0.37(-0.29%)
Feb 22, 2021 130.12 130.76 128.93 129.34 14,509,649 -0.99(-0.76%)
Feb 19, 2021 131.05 131.29 129.96 130.34 14,006,161 -1.76(-1.33%)
Feb 18, 2021 131.56 132.46 131.29 132.09 11,822,635 -0.54(-0.40%)
Feb 17, 2021 132.77 133.16 131.89 132.63 12,312,292 +0.84(+0.64%)
Feb 16, 2021 132.11 132.50 131.60 131.79 19,549,134 -2.04(-1.52%)
Feb 12, 2021 134.37 134.71 133.76 133.83 15,486,394 -1.68(-1.24%)
Feb 11, 2021 136.17 136.27 135.32 135.51 13,149,820 -0.75(-0.55%)
Feb 10, 2021 135.80 136.26 135.68 136.26 8,880,917 +0.90(+0.67%)
Feb 09, 2021 135.75 136.16 135.23 135.36 5,734,795 +0.10(+0.07%)
Feb 08, 2021 134.91 135.78 134.68 135.26 12,722,218 +0.59(+0.44%)
Feb 05, 2021 135.64 136.07 134.66 134.67 11,276,972 -1.14(-0.84%)
Feb 04, 2021 135.69 135.99 135.37 135.80 9,079,105 -0.36(-0.27%)
Feb 03, 2021 136.85 137.00 136.08 136.17 10,585,088 -1.22(-0.89%)
Feb 02, 2021 137.13 137.45 136.93 137.39 10,087,351 -0.89(-0.65%)
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.