Skip to main content

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

99.59 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 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 13,901,481 +0.05(+0.03%)
Jan 27, 2022 131.40 132.28 131.32 132.02 23,258,880 +2.38(+1.84%)
Jan 26, 2022 131.26 131.55 129.63 129.64 25,664,398 -1.59(-1.21%)
Jan 25, 2022 132.04 132.60 130.84 131.22 16,821,860 -0.21(-0.16%)
Jan 24, 2022 133.14 133.20 131.42 131.44 27,097,446 -1.09(-0.82%)
Jan 21, 2022 132.31 132.96 131.64 132.52 31,486,316 +1.56(+1.19%)
Jan 20, 2022 130.44 131.01 130.18 130.96 15,109,434 +0.80(+0.62%)
Jan 19, 2022 129.66 130.75 129.46 130.16 19,504,956 +0.90(+0.69%)
Jan 18, 2022 130.06 130.38 129.19 129.27 22,946,080 -1.88(-1.44%)
Jan 14, 2022 131.15 0 -1.97(-1.48%)
Jan 13, 2022 132.30 133.25 131.97 133.12 16,424,312 +1.17(+0.89%)
Jan 12, 2022 132.77 132.87 131.94 131.95 15,648,608 -0.51(-0.38%)
Jan 11, 2022 131.83 132.52 131.66 132.46 26,432,648 +0.88(+0.67%)
Jan 10, 2022 130.70 131.76 130.43 131.58 14,929,271 +0.32(+0.25%)
Jan 07, 2022 132.06 132.16 130.61 131.26 20,328,816 -0.95(-0.72%)
Jan 06, 2022 131.56 132.35 131.29 132.21 20,587,522 +0.34(+0.26%)
Jan 05, 2022 132.99 133.01 131.68 131.87 22,660,976 -0.72(-0.54%)
Jan 04, 2022 132.50 132.99 131.70 132.59 23,835,214 -0.55(-0.42%)
Jan 03, 2022 135.09 136.73 133.12 133.14 36,689,044 -3.59(-2.62%)
Dec 31, 2021 136.38 137.51 136.03 136.73 14,525,624 +0.27(+0.20%)
Dec 30, 2021 135.86 136.53 135.12 136.46 11,220,407 +1.13(+0.84%)
Dec 29, 2021 135.55 135.92 135.09 135.33 12,757,121 -1.50(-1.09%)
Dec 28, 2021 138.03 138.20 136.56 136.82 9,943,457 -0.54(-0.40%)
Dec 27, 2021 136.98 137.49 136.85 137.37 8,477,336 +0.33(+0.24%)
Dec 23, 2021 138.02 138.03 136.58 137.03 12,618,320 -1.20(-0.87%)
Dec 22, 2021 138.15 138.27 137.50 138.24 13,279,727 +0.64(+0.46%)
Dec 21, 2021 137.60 137.66 136.21 137.60 17,985,746 -0.53(-0.38%)
Dec 20, 2021 139.09 139.34 138.03 138.12 18,582,872 -1.04(-0.75%)
Dec 17, 2021 138.72 139.31 138.55 139.17 19,746,454 +1.56(+1.13%)
Dec 16, 2021 137.25 138.29 137.23 137.61 20,242,716 +0.05(+0.04%)
Dec 15, 2021 137.89 138.97 137.44 137.55 27,540,116 -1.34(-0.96%)
Dec 14, 2021 138.59 139.10 137.61 138.89 15,205,371 -0.33(-0.24%)
Dec 13, 2021 138.60 139.45 138.53 139.22 19,376,860 +2.03(+1.48%)
Dec 10, 2021 138.17 138.47 137.15 137.19 15,514,811 -0.33(-0.24%)
Dec 09, 2021 137.64 138.10 136.84 137.53 19,036,348 +0.77(+0.56%)
Dec 08, 2021 138.68 138.69 136.73 136.76 36,493,432 -2.41(-1.73%)
Dec 07, 2021 139.83 140.57 139.04 139.17 23,994,452 -1.13(-0.81%)
Dec 06, 2021 141.98 142.25 140.02 140.30 33,548,866 -1.96(-1.38%)
Dec 03, 2021 139.79 142.96 139.49 142.26 37,354,428 +1.69(+1.20%)
Dec 02, 2021 140.95 141.00 138.95 140.58 19,260,392 +0.18(+0.12%)
Dec 01, 2021 138.70 140.47 138.05 140.40 33,448,028 +0.86(+0.62%)
Nov 30, 2021 138.84 139.98 138.79 139.54 34,187,416 +2.09(+1.52%)
Nov 29, 2021 136.52 137.74 136.39 137.45 25,244,124 -1.11(-0.80%)
Nov 26, 2021 137.00 138.70 136.85 138.56 21,797,388 +3.41(+2.53%)
Nov 24, 2021 133.42 135.15 133.28 135.15 14,959,171 +2.14(+1.61%)
Nov 23, 2021 134.33 134.50 133.01 133.01 16,641,167 -1.95(-1.45%)
Nov 22, 2021 135.68 135.91 134.51 134.97 16,584,124 -1.60(-1.17%)
Nov 19, 2021 135.85 136.78 135.85 136.57 15,233,787 +1.63(+1.21%)
Nov 18, 2021 134.39 135.14 134.35 134.94 12,009,099 +0.30(+0.23%)
Nov 17, 2021 133.08 134.66 132.98 134.63 15,468,939 +1.06(+0.79%)
Nov 16, 2021 134.11 134.75 133.34 133.58 13,992,515 -0.34(-0.25%)
Nov 15, 2021 135.22 135.28 133.68 133.92 16,534,950 -1.72(-1.27%)
Nov 12, 2021 136.24 136.71 135.09 135.64 13,809,613 -0.58(-0.43%)
Nov 11, 2021 136.71 136.84 136.13 136.22 6,031,955 -0.27(-0.20%)
Nov 10, 2021 138.84 136.49 30,599,542 -2.48(-1.78%)
Nov 09, 2021 138.81 139.70 138.67 138.96 25,450,616 +1.79(+1.30%)
Nov 08, 2021 137.12 137.41 136.71 137.18 13,239,075 -0.26(-0.19%)
Nov 05, 2021 136.72 137.69 136.36 137.43 23,370,632 +2.03(+1.50%)
Nov 04, 2021 134.28 135.65 134.26 135.41 17,352,498 +1.41(+1.05%)
Nov 03, 2021 136.07 136.22 133.96 134.00 22,420,874 -1.40(-1.03%)
Nov 02, 2021 134.86 135.84 134.86 135.40 10,686,291 +0.60(+0.44%)
Nov 01, 2021 134.21 135.09 134.24 134.80 19,592,394 -1.01(-0.74%)
Oct 29, 2021 134.66 136.06 134.52 135.81 20,761,910 +0.44(+0.33%)
Oct 28, 2021 135.87 135.36 19,031,616 -0.46(-0.34%)
Oct 27, 2021 134.59 136.23 134.16 135.82 24,055,392 +2.43(+1.82%)
Oct 26, 2021 132.96 133.40 133.40 14,869,585 +1.09(+0.83%)
Oct 25, 2021 132.08 132.30 8,851,835 -0.20(-0.15%)
Oct 22, 2021 131.88 132.75 132.50 14,945,450 +1.42(+1.09%)
Oct 21, 2021 131.47 131.60 130.76 131.08 14,858,880 -0.14(-0.11%)
Oct 20, 2021 131.70 132.09 131.02 131.22 13,902,517 -0.89(-0.68%)
Oct 19, 2021 132.99 133.06 132.06 132.11 13,223,091 -1.83(-1.37%)
Oct 18, 2021 133.31 134.22 132.86 133.94 13,174,242 +0.61(+0.45%)
Oct 15, 2021 133.31 133.43 132.82 133.33 12,847,787 -0.78(-0.58%)
Oct 14, 2021 133.65 134.19 133.25 134.11 14,086,787 +0.50(+0.37%)
Oct 13, 2021 132.95 133.79 132.91 133.62 25,653,936 +1.29(+0.97%)
Oct 12, 2021 131.13 132.40 130.99 132.33 19,545,436 +2.22(+1.71%)
Oct 11, 2021 130.18 130.45 130.04 130.11 7,846,108 -0.33(-0.25%)
Oct 08, 2021 130.78 130.87 130.11 130.44 18,771,810 -0.93(-0.71%)
Oct 07, 2021 131.63 131.77 131.09 131.37 16,158,732 -1.38(-1.04%)
Oct 06, 2021 132.60 133.04 132.41 132.74 20,336,978 +0.75(+0.56%)
Oct 05, 2021 132.94 133.03 131.89 132.00 24,647,134 -1.31(-0.98%)
Oct 04, 2021 133.00 133.73 132.48 133.31 30,486,242 -0.32(-0.24%)
Oct 01, 2021 133.17 133.67 132.57 133.63 28,446,142 +1.12(+0.84%)
Sep 30, 2021 132.31 132.69 131.90 132.51 24,578,512 -0.02(-0.01%)
Sep 29, 2021 132.95 133.53 131.93 132.53 25,664,030 +0.23(+0.17%)
Sep 28, 2021 132.52 133.20 131.89 132.30 28,983,266 -2.09(-1.56%)
Sep 27, 2021 134.11 134.85 133.94 134.39 14,663,744 -0.50(-0.37%)
Sep 24, 2021 135.74 135.75 134.73 134.89 22,004,528 -1.33(-0.98%)
Sep 23, 2021 138.11 138.14 136.20 136.22 25,978,570 -3.15(-2.26%)
Sep 22, 2021 138.45 139.37 138.13 139.37 24,263,182 +0.83(+0.60%)
Sep 21, 2021 138.38 138.61 137.91 138.54 10,928,897 -0.12(-0.09%)
Sep 20, 2021 138.25 138.99 137.94 138.66 15,962,978 +1.70(+1.24%)
Sep 17, 2021 136.97 137.14 136.53 136.97 15,011,282 -0.69(-0.50%)
Sep 16, 2021 137.42 138.14 137.27 137.65 14,520,542 -0.61(-0.44%)
Sep 15, 2021 138.84 138.88 137.66 138.26 13,004,379 -0.49(-0.35%)
Sep 14, 2021 137.48 139.17 137.34 138.75 21,693,512 +1.66(+1.21%)
Sep 13, 2021 136.84 137.26 136.76 137.08 16,376,889 +0.83(+0.61%)
Sep 10, 2021 136.72 136.97 136.04 136.26 16,221,936 -1.21(-0.88%)
Sep 09, 2021 136.05 137.63 135.75 137.47 22,135,768 +1.64(+1.21%)
Sep 08, 2021 135.58 136.06 135.33 135.83 15,829,002 +0.87(+0.65%)
Sep 07, 2021 135.21 135.45 134.66 134.95 16,933,548 -1.10(-0.81%)
Sep 03, 2021 136.14 136.36 135.84 136.06 14,080,331 -1.25(-0.91%)
Sep 02, 2021 137.03 137.31 136.58 137.30 10,636,181 +0.60(+0.44%)
Sep 01, 2021 137.06 137.17 136.34 136.71 11,770,143 +0.23(+0.17%)
Aug 31, 2021 137.25 137.63 136.18 136.48 16,643,558 -0.93(-0.68%)
Aug 30, 2021 136.63 137.46 136.57 137.41 11,554,715 +0.36(+0.26%)
Aug 27, 2021 136.24 137.08 136.02 137.06 16,777,025 +0.93(+0.68%)
Aug 26, 2021 135.68 136.24 135.27 136.13 18,136,734 +0.38(+0.28%)
Aug 25, 2021 136.83 136.97 135.33 135.75 18,258,344 -1.14(-0.83%)
Aug 24, 2021 137.33 137.62 136.89 136.89 15,088,013 -1.07(-0.78%)
Aug 23, 2021 137.74 138.01 137.48 137.97 11,575,677 -0.06(-0.04%)
Aug 20, 2021 138.09 138.29 137.65 138.02 13,509,546 +0.06(+0.04%)
Aug 19, 2021 137.84 137.97 137.38 137.97 16,874,966 +1.01(+0.74%)
Aug 18, 2021 136.37 137.07 136.13 136.96 14,332,948 +0.46(+0.34%)
Aug 17, 2021 136.53 137.07 136.33 136.50 18,895,380 -0.05(-0.04%)
Aug 16, 2021 136.81 137.57 136.46 136.55 20,906,570 +0.33(+0.24%)
Aug 13, 2021 134.65 136.23 134.63 136.22 20,601,036 +2.12(+1.58%)
Aug 12, 2021 133.97 134.29 133.36 134.10 16,042,245 -0.22(-0.16%)
Aug 11, 2021 134.26 135.01 133.62 134.32 18,786,998 -0.09(-0.07%)
Aug 10, 2021 135.25 135.32 134.40 134.42 14,955,956 -0.61(-0.45%)
Aug 09, 2021 135.85 136.23 135.01 135.03 14,113,746 -0.56(-0.41%)
Aug 06, 2021 136.01 136.41 135.43 135.59 23,057,792 -2.23(-1.62%)
Aug 05, 2021 138.25 138.40 137.55 137.82 16,733,297 -0.71(-0.51%)
Aug 04, 2021 138.93 139.22 137.29 138.52 19,920,650 +0.28(+0.21%)
Aug 03, 2021 138.24 138.68 137.91 138.24 14,594,350 +0.07(+0.05%)
Aug 02, 2021 137.05 138.68 136.80 138.17 23,151,952 +1.23(+0.90%)
Jul 30, 2021 136.59 137.13 136.52 136.94 15,659,155 +0.63(+0.46%)
Jul 29, 2021 136.27 136.67 136.04 136.30 12,589,670 -0.76(-0.55%)
Jul 28, 2021 136.17 137.08 135.80 137.06 15,664,281 +0.01(+0.01%)
Jul 27, 2021 136.77 137.10 136.46 137.06 14,233,590 +1.45(+1.07%)
Jul 26, 2021 136.46 136.52 135.44 135.61 11,723,811 -0.40(-0.30%)
Jul 23, 2021 135.50 136.15 135.45 136.01 13,799,882 -0.92(-0.67%)
Jul 22, 2021 135.65 137.21 135.61 136.93 19,802,446 +1.28(+0.95%)
Jul 21, 2021 135.72 136.01 134.34 135.64 21,824,142 -1.74(-1.27%)
Jul 20, 2021 139.70 139.87 137.16 137.38 28,411,216 -1.34(-0.96%)
Jul 19, 2021 138.25 139.17 137.95 138.72 43,884,364 +2.98(+2.19%)
Jul 16, 2021 134.95 135.86 134.93 135.75 13,962,189 -0.26(-0.19%)
Jul 15, 2021 135.51 136.10 134.66 136.00 20,157,800 +1.48(+1.10%)
Jul 14, 2021 133.73 134.56 133.55 134.52 17,510,292 +1.53(+1.15%)
Jul 13, 2021 134.47 135.06 132.47 132.99 25,483,596 -1.04(-0.78%)
Jul 12, 2021 134.72 134.85 133.88 134.03 11,584,734 -0.17(-0.13%)
Jul 09, 2021 134.52 134.63 134.18 134.21 15,813,619 -1.92(-1.41%)
Jul 08, 2021 136.36 136.87 135.71 136.12 19,093,198 +0.53(+0.39%)
Jul 07, 2021 135.16 136.07 134.84 135.59 22,888,268 +1.19(+0.89%)
Jul 06, 2021 133.46 134.63 133.46 134.40 21,876,738 +1.56(+1.17%)
Jul 02, 2021 132.10 132.84 131.99 132.84 10,536,311 +0.80(+0.60%)
Jul 01, 2021 131.87 132.17 131.46 132.04 11,802,621 +0.01(+0.01%)
Jun 30, 2021 131.95 132.57 131.78 132.04 17,173,844 +0.59(+0.45%)
Jun 29, 2021 130.89 131.46 130.84 131.45 12,318,714 +0.22(+0.17%)
Jun 28, 2021 130.55 131.53 130.53 131.23 12,529,404 +1.34(+1.03%)
Jun 25, 2021 131.04 131.17 129.31 129.90 17,013,696 -1.36(-1.04%)
Jun 24, 2021 131.19 131.63 131.10 131.26 9,607,877 +0.21(+0.16%)
Jun 23, 2021 130.90 131.26 130.54 131.05 13,163,721 -0.34(-0.26%)
Jun 22, 2021 130.04 131.43 130.00 131.39 15,885,243 +0.32(+0.24%)
Jun 21, 2021 132.07 132.17 130.82 131.07 18,562,584 -2.23(-1.67%)
Jun 18, 2021 131.97 133.58 131.83 133.30 29,199,652 +2.46(+1.88%)
Jun 17, 2021 129.76 132.56 129.56 130.84 38,510,260 +1.93(+1.50%)
Jun 16, 2021 129.34 129.59 128.25 128.91 21,511,014 -0.11(-0.09%)
Jun 15, 2021 128.79 129.06 128.50 129.02 19,905,170 -0.16(-0.12%)
Jun 14, 2021 129.98 129.98 128.99 129.17 10,275,504 -1.00(-0.77%)
Jun 11, 2021 130.16 130.25 129.74 130.17 9,453,003 -0.21(-0.16%)
Jun 10, 2021 128.82 130.40 128.68 130.38 21,535,244 +0.78(+0.60%)
Jun 09, 2021 129.67 130.03 129.20 129.60 14,436,016 +1.13(+0.88%)
Jun 08, 2021 128.65 128.66 128.25 128.47 12,278,190 +0.90(+0.70%)
Jun 07, 2021 127.68 127.79 127.44 127.57 8,527,156 -0.39(-0.31%)
Jun 04, 2021 126.70 127.97 126.70 127.97 17,244,638 +1.73(+1.37%)
Jun 03, 2021 126.70 126.70 126.09 126.24 12,019,246 -0.48(-0.38%)
Jun 02, 2021 126.73 126.95 126.52 126.71 8,033,056 +0.29(+0.23%)
Jun 01, 2021 126.06 126.47 125.54 126.42 12,966,659 -0.03(-0.02%)
May 28, 2021 126.58 127.23 126.36 126.45 11,230,743 -0.20(-0.15%)
May 27, 2021 126.50 126.68 126.04 126.65 11,812,234 -0.52(-0.41%)
May 26, 2021 127.50 127.79 126.85 127.16 10,720,140 -0.22(-0.17%)
May 25, 2021 126.62 127.42 126.61 127.38 13,517,384 +1.17(+0.93%)
May 24, 2021 126.04 126.58 125.95 126.21 7,520,006 +0.47(+0.37%)
May 21, 2021 125.74 125.77 125.19 125.75 11,136,071 +0.40(+0.32%)
May 20, 2021 124.92 125.58 124.83 125.34 14,572,534 +1.02(+0.82%)
May 19, 2021 124.74 125.41 123.87 124.32 15,651,828 -0.30(-0.24%)
May 18, 2021 124.59 124.74 124.28 124.62 12,506,269 -0.32(-0.26%)
May 17, 2021 124.98 125.29 124.74 124.94 6,693,289 -0.27(-0.21%)
May 14, 2021 124.70 125.21 124.42 125.21 19,232,480 +1.16(+0.94%)
May 13, 2021 124.16 124.56 123.88 124.05 14,314,047 +0.19(+0.15%)
May 12, 2021 124.83 124.95 123.64 123.86 22,836,834 -1.32(-1.05%)
May 11, 2021 125.34 125.57 124.92 125.17 16,595,885 -0.74(-0.59%)
May 10, 2021 126.92 127.19 125.77 125.91 16,581,552 -1.26(-0.99%)
May 07, 2021 127.97 128.42 126.88 127.17 20,086,608 -0.63(-0.49%)
May 06, 2021 127.19 128.05 127.14 127.80 23,985,256 +0.21(+0.16%)
May 05, 2021 126.99 127.74 126.89 127.59 12,183,233 +0.21(+0.16%)
May 04, 2021 127.41 128.02 127.10 127.38 20,407,504 +0.86(+0.68%)
May 03, 2021 126.69 127.56 126.30 126.52 18,006,874 +0.08(+0.06%)
Apr 30, 2021 126.33 126.53 125.84 126.45 17,205,502 +0.29(+0.23%)
Apr 29, 2021 125.36 126.19 125.07 126.16 18,834,648 -0.37(-0.30%)
Apr 28, 2021 126.46 126.67 125.83 126.53 16,735,475 +0.08(+0.06%)
Apr 27, 2021 127.31 127.52 126.34 126.45 15,499,843 -1.11(-0.87%)
Apr 26, 2021 127.82 128.15 127.55 127.56 9,981,150 -0.18(-0.14%)
Apr 23, 2021 128.03 128.12 127.22 127.74 13,488,495 -0.30(-0.24%)
Apr 22, 2021 127.69 128.04 126.96 128.04 15,521,689 +0.56(+0.44%)
Apr 21, 2021 127.27 127.61 126.84 127.49 13,049,874 +0.26(+0.20%)
Apr 20, 2021 126.27 127.47 126.25 127.23 12,582,622 +0.58(+0.46%)
Apr 19, 2021 126.54 127.06 126.36 126.65 15,225,964 -0.36(-0.29%)
Apr 16, 2021 126.87 127.44 126.71 127.01 16,707,832 -0.99(-0.78%)
Apr 15, 2021 127.22 128.58 127.19 128.01 26,187,136 +2.11(+1.67%)
Apr 14, 2021 125.89 126.08 125.47 125.90 7,996,352 -0.40(-0.32%)
Apr 13, 2021 125.22 126.33 125.13 126.30 14,508,685 +0.94(+0.75%)
Apr 12, 2021 125.37 125.43 125.04 125.36 8,397,239 -0.05(-0.04%)
Apr 09, 2021 125.41 126.04 125.03 125.42 9,558,563 -0.46(-0.36%)
Apr 08, 2021 125.31 125.93 125.28 125.87 8,601,491 +1.03(+0.83%)
Apr 07, 2021 125.36 125.95 124.84 124.84 12,118,569 -0.88(-0.70%)
Apr 06, 2021 125.10 125.84 124.96 125.72 10,173,763 +0.85(+0.68%)
Apr 05, 2021 124.54 124.92 123.98 124.87 9,036,834 -0.55(-0.44%)
Apr 01, 2021 124.54 125.52 124.31 125.42 16,321,340 +2.05(+1.66%)
Mar 31, 2021 124.18 124.41 122.94 123.37 21,157,556 -0.69(-0.56%)
Mar 30, 2021 123.23 124.33 122.97 124.06 16,491,184 +0.65(+0.52%)
Mar 29, 2021 124.63 124.64 122.93 123.41 15,335,623 -1.06(-0.85%)
Mar 26, 2021 124.25 125.00 124.07 124.47 9,259,055 -0.44(-0.35%)
Mar 25, 2021 126.05 126.28 124.86 124.91 22,816,774 -0.99(-0.79%)
Mar 24, 2021 124.83 125.95 124.73 125.90 15,217,933 +0.67(+0.54%)
Mar 23, 2021 124.40 125.27 124.01 125.23 18,406,804 +1.12(+0.90%)
Mar 22, 2021 123.59 124.24 123.30 124.11 18,716,742 +1.38(+1.12%)
Mar 19, 2021 122.12 122.80 121.87 122.73 20,514,694 +0.76(+0.62%)
Mar 18, 2021 121.42 122.48 121.31 121.97 23,737,682 -1.25(-1.01%)
Mar 17, 2021 123.09 123.43 122.19 123.22 29,754,620 -0.93(-0.75%)
Mar 16, 2021 124.80 124.89 123.64 124.15 17,092,170 -0.50(-0.40%)
Mar 15, 2021 124.32 124.86 124.24 124.65 12,479,676 +0.73(+0.59%)
Mar 12, 2021 124.23 124.29 123.55 123.92 22,400,716 -2.69(-2.12%)
Mar 11, 2021 126.76 126.95 126.11 126.61 15,535,455 -0.92(-0.72%)
Mar 10, 2021 127.33 127.65 126.86 127.53 13,597,354 +0.26(+0.20%)
Mar 09, 2021 126.85 127.35 126.58 127.28 15,864,864 +1.74(+1.39%)
Mar 08, 2021 126.45 126.51 125.54 125.54 16,726,159 -0.98(-0.78%)
Mar 05, 2021 125.85 126.91 125.68 126.52 22,615,142 +0.25(+0.19%)
Mar 04, 2021 127.18 127.46 125.66 126.27 24,517,694 -0.82(-0.65%)
Mar 03, 2021 126.95 127.65 126.38 127.09 21,692,784 -1.39(-1.08%)
Mar 02, 2021 127.88 128.54 127.78 128.49 13,700,619 +0.01(+0.01%)
Mar 01, 2021 128.11 128.80 127.59 128.48 24,207,014 -1.72(-1.32%)
Feb 26, 2021 128.06 130.36 127.07 130.20 49,931,560 +4.17(+3.31%)
Feb 25, 2021 126.92 127.29 124.28 126.03 57,818,192 -2.09(-1.63%)
Feb 24, 2021 126.77 128.43 126.59 128.12 19,080,588 -0.85(-0.66%)
Feb 23, 2021 128.76 129.63 128.40 128.97 13,913,871 -0.37(-0.29%)
Feb 22, 2021 130.12 130.76 128.92 129.34 14,509,806 -0.99(-0.76%)
Feb 19, 2021 131.05 131.29 129.95 130.33 14,006,314 -1.76(-1.33%)
Feb 18, 2021 131.55 132.45 131.29 132.09 11,822,764 -0.54(-0.40%)
Feb 17, 2021 132.77 133.16 131.89 132.63 12,312,426 +0.84(+0.64%)
Feb 16, 2021 132.11 132.50 131.60 131.79 19,549,346 -2.04(-1.52%)
Feb 12, 2021 134.36 134.71 133.75 133.83 15,486,562 -1.68(-1.24%)
Feb 11, 2021 136.17 136.27 135.32 135.51 13,149,963 -0.75(-0.55%)
Feb 10, 2021 135.80 136.26 135.68 136.26 8,881,014 +0.90(+0.67%)
Feb 09, 2021 135.75 136.16 135.23 135.36 5,734,857 +0.10(+0.07%)
Feb 08, 2021 134.91 135.78 134.67 135.26 12,722,357 +0.59(+0.44%)
Feb 05, 2021 135.64 136.07 134.66 134.66 11,277,095 -1.14(-0.84%)
Feb 04, 2021 135.69 135.99 135.37 135.80 9,079,204 -0.36(-0.27%)
Feb 03, 2021 136.85 136.99 136.07 136.17 10,585,203 -1.22(-0.89%)
Feb 02, 2021 137.13 137.45 136.93 137.38 10,087,460 -0.89(-0.64%)
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.