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 (%)
May 31, 2022 110.60 110.64 109.42 110.01 30,077,034 -2.38(-2.12%)
May 27, 2022 112.66 113.01 112.07 112.39 11,856,592 +0.27(+0.24%)
May 26, 2022 112.33 112.40 111.18 112.12 15,799,950 -0.51(-0.45%)
May 25, 2022 112.89 112.90 111.93 112.63 15,267,001 +0.44(+0.39%)
May 24, 2022 111.28 112.92 111.24 112.18 24,745,904 +2.17(+1.97%)
May 23, 2022 111.10 111.61 109.99 110.01 16,868,460 -1.84(-1.65%)
May 20, 2022 110.51 112.33 110.48 111.85 24,108,414 +1.26(+1.13%)
May 19, 2022 111.97 112.05 110.29 110.60 23,246,352 +0.26(+0.24%)
May 18, 2022 108.28 110.43 108.17 110.33 22,594,668 +2.30(+2.13%)
May 17, 2022 108.27 108.87 107.94 108.03 15,932,315 -1.32(-1.21%)
May 16, 2022 109.68 110.37 109.34 109.35 11,704,845 -0.11(-0.10%)
May 13, 2022 110.41 110.57 109.39 109.46 22,019,804 -1.64(-1.48%)
May 12, 2022 111.39 112.21 111.05 111.11 27,975,872 -0.21(-0.19%)
May 11, 2022 108.29 111.31 108.01 111.31 36,204,592 +2.10(+1.93%)
May 10, 2022 109.38 110.39 108.99 109.21 35,861,948 +0.98(+0.91%)
May 09, 2022 106.52 108.27 106.29 108.23 28,359,566 +0.94(+0.88%)
May 06, 2022 107.73 108.58 106.94 107.28 34,742,276 -1.60(-1.47%)
May 05, 2022 109.81 109.93 107.61 108.89 51,208,236 -3.07(-2.74%)
May 04, 2022 111.34 112.28 110.76 111.96 27,089,490 +0.61(+0.55%)
May 03, 2022 112.35 112.61 111.27 111.34 22,520,408 +0.75(+0.67%)
May 02, 2022 111.24 111.63 110.36 110.60 30,975,996 -1.95(-1.73%)
Apr 29, 2022 112.42 113.98 112.22 112.55 27,757,364 -1.48(-1.30%)
Apr 28, 2022 113.43 114.07 113.08 114.03 17,927,236 +0.17(+0.15%)
Apr 27, 2022 115.13 115.25 113.79 113.86 15,452,716 -1.48(-1.28%)
Apr 26, 2022 115.36 115.92 114.72 115.34 28,578,926 +1.15(+1.01%)
Apr 25, 2022 114.37 115.12 114.13 114.19 26,977,520 +1.13(+1.00%)
Apr 22, 2022 113.13 114.42 112.89 113.06 20,986,050 -0.72(-0.63%)
Apr 21, 2022 113.85 113.92 112.28 113.77 25,357,250 -0.85(-0.74%)
Apr 20, 2022 113.27 114.92 112.99 114.62 33,342,326 +2.26(+2.01%)
Apr 19, 2022 112.27 112.80 111.81 112.36 27,601,762 -0.85(-0.75%)
Apr 18, 2022 113.89 114.08 112.77 113.21 19,931,260 -0.57(-0.50%)
Apr 14, 2022 115.76 115.83 113.42 113.77 36,376,564 -2.33(-2.00%)
Apr 13, 2022 115.94 117.12 115.80 116.10 18,239,244 +0.24(+0.20%)
Apr 12, 2022 116.88 116.99 115.58 115.86 24,540,364 -0.16(-0.14%)
Apr 11, 2022 116.76 117.01 115.48 116.03 31,856,180 -1.86(-1.58%)
Apr 08, 2022 118.20 118.56 117.08 117.89 28,506,394 -1.29(-1.08%)
Apr 07, 2022 118.82 119.35 118.16 119.18 24,888,268 -0.91(-0.75%)
Apr 06, 2022 119.12 120.89 119.10 120.09 24,358,962 -0.98(-0.81%)
Apr 05, 2022 123.20 123.22 120.88 121.06 26,729,468 -2.80(-2.26%)
Apr 04, 2022 124.31 124.35 123.16 123.86 14,444,543 -0.87(-0.70%)
Apr 01, 2022 122.50 125.28 122.22 124.73 24,939,826 +0.47(+0.38%)
Mar 31, 2022 124.16 124.81 123.86 124.26 21,142,972 +0.30(+0.24%)
Mar 30, 2022 122.37 124.19 122.29 123.96 17,338,384 +0.96(+0.78%)
Mar 29, 2022 122.83 123.76 122.06 123.00 20,534,512 +0.92(+0.76%)
Mar 28, 2022 121.73 122.83 121.42 122.08 18,759,036 +1.03(+0.86%)
Mar 25, 2022 121.83 121.85 120.09 121.04 27,307,406 -1.70(-1.39%)
Mar 24, 2022 121.97 123.41 121.92 122.74 18,218,904 -0.97(-0.78%)
Mar 23, 2022 121.71 123.81 121.23 123.71 22,596,860 +2.65(+2.19%)
Mar 22, 2022 121.32 121.67 120.74 121.06 23,204,402 -1.57(-1.28%)
Mar 21, 2022 123.50 123.87 122.07 122.63 27,765,542 -2.91(-2.32%)
Mar 18, 2022 124.72 125.63 124.72 125.54 59,410,084 +1.51(+1.22%)
Mar 17, 2022 124.95 125.44 123.31 124.02 20,545,662 -0.93(-0.75%)
Mar 16, 2022 124.02 125.25 122.60 124.95 27,471,660 +1.21(+0.98%)
Mar 15, 2022 124.99 125.27 123.42 123.74 18,620,810 -0.22(-0.17%)
Mar 14, 2022 124.84 125.02 123.92 123.96 25,913,550 -2.96(-2.33%)
Mar 11, 2022 126.38 127.43 126.26 126.92 16,564,810 +0.42(+0.33%)
Mar 10, 2022 126.84 127.17 125.80 126.50 28,557,408 -1.84(-1.44%)
Mar 09, 2022 128.95 129.21 128.07 128.34 19,996,268 -1.27(-0.98%)
Mar 08, 2022 129.37 130.06 129.12 129.61 30,112,030 -1.32(-1.01%)
Mar 07, 2022 130.88 132.31 130.55 130.93 25,202,264 -1.01(-0.76%)
Mar 04, 2022 132.05 132.49 131.06 131.94 27,482,400 +2.24(+1.73%)
Mar 03, 2022 129.35 130.49 128.91 129.70 22,233,458 +1.31(+1.02%)
Mar 02, 2022 131.56 132.10 128.33 128.39 32,288,812 -4.54(-3.42%)
Mar 01, 2022 132.05 133.90 131.71 132.93 37,905,644 +1.52(+1.16%)
Feb 28, 2022 130.06 131.58 129.96 131.41 27,474,912 +2.82(+2.19%)
Feb 25, 2022 128.59 129.01 127.95 128.59 15,992,332 +0.09(+0.07%)
Feb 24, 2022 130.69 130.94 128.01 128.50 29,961,064 +0.08(+0.07%)
Feb 23, 2022 129.35 129.51 128.31 128.42 18,889,392 -1.79(-1.38%)
Feb 22, 2022 129.37 130.28 129.16 130.21 20,789,902 +0.37(+0.28%)
Feb 18, 2022 129.84 0 +1.32(+1.03%)
Feb 17, 2022 128.20 129.25 127.68 128.52 26,083,872 +0.95(+0.74%)
Feb 16, 2022 127.73 127.84 126.38 127.57 17,532,392 +0.75(+0.59%)
Feb 15, 2022 127.40 127.63 126.78 126.82 19,369,688 -1.46(-1.14%)
Feb 14, 2022 128.84 129.41 127.75 128.28 24,636,544 -1.62(-1.24%)
Feb 11, 2022 128.59 130.13 127.18 129.89 45,991,144 +1.90(+1.48%)
Feb 10, 2022 129.34 129.49 127.63 127.99 32,849,936 -2.07(-1.59%)
Feb 09, 2022 130.33 130.94 129.83 130.06 15,272,258 +0.24(+0.19%)
Feb 08, 2022 129.85 130.20 129.49 129.82 17,005,590 -0.87(-0.67%)
Feb 07, 2022 130.51 130.89 130.17 130.69 13,795,948 +0.08(+0.06%)
Feb 04, 2022 131.39 131.66 130.39 130.60 25,129,212 -1.95(-1.47%)
Feb 03, 2022 131.95 132.93 132.56 18,340,854 -1.04(-0.78%)
Feb 02, 2022 133.37 134.89 133.35 133.60 19,586,152 +0.45(+0.34%)
Feb 01, 2022 133.68 133.75 132.53 133.15 22,141,504 -1.14(-0.85%)
Jan 28, 2022 133.31 134.65 133.09 134.29 13,670,911 +0.05(+0.04%)
Jan 27, 2022 133.61 134.51 133.54 134.24 22,873,110 +2.42(+1.84%)
Jan 26, 2022 133.47 133.76 131.81 131.82 25,238,728 -1.61(-1.21%)
Jan 25, 2022 134.27 134.83 133.04 133.44 16,542,852 -0.22(-0.16%)
Jan 24, 2022 135.39 135.45 133.63 133.65 26,648,010 -1.11(-0.82%)
Jan 21, 2022 134.54 135.20 133.86 134.76 30,964,084 +1.59(+1.19%)
Jan 20, 2022 132.64 133.22 132.38 133.17 14,858,829 +0.82(+0.62%)
Jan 19, 2022 131.85 132.96 131.64 132.36 19,181,446 +0.91(+0.69%)
Jan 18, 2022 132.25 132.58 131.37 131.45 22,565,498 -1.91(-1.44%)
Jan 14, 2022 133.36 0 -2.01(-1.48%)
Jan 13, 2022 134.53 135.50 134.20 135.37 16,151,899 +1.19(+0.89%)
Jan 12, 2022 135.01 135.12 134.16 134.18 15,389,061 -0.52(-0.38%)
Jan 11, 2022 134.06 134.76 133.88 134.69 25,994,236 +0.89(+0.67%)
Jan 10, 2022 132.90 133.99 132.63 133.80 14,681,655 +0.33(+0.25%)
Jan 07, 2022 134.29 134.39 132.82 133.47 19,991,642 -0.97(-0.72%)
Jan 06, 2022 133.78 134.58 133.50 134.44 20,246,058 +0.35(+0.26%)
Jan 05, 2022 135.24 135.26 133.90 134.09 22,285,122 -0.73(-0.54%)
Jan 04, 2022 134.74 135.23 133.92 134.82 23,439,884 -0.56(-0.42%)
Jan 03, 2022 137.37 139.04 135.37 135.39 36,080,524 -3.65(-2.63%)
Dec 31, 2021 138.68 139.82 138.32 139.04 14,284,702 +0.27(+0.20%)
Dec 30, 2021 138.16 138.83 137.40 138.76 11,034,306 +1.15(+0.84%)
Dec 29, 2021 137.84 138.21 137.37 137.61 12,545,532 -1.52(-1.09%)
Dec 28, 2021 140.36 140.53 138.87 139.13 9,778,536 -0.55(-0.40%)
Dec 27, 2021 139.29 139.81 139.16 139.68 8,336,731 +0.34(+0.24%)
Dec 23, 2021 140.35 140.36 138.89 139.35 12,409,033 -1.22(-0.87%)
Dec 22, 2021 140.48 140.60 139.82 140.57 13,059,471 +0.65(+0.46%)
Dec 21, 2021 139.92 139.99 138.50 139.92 17,687,436 -0.53(-0.38%)
Dec 20, 2021 141.44 141.69 140.35 140.45 18,274,656 -1.06(-0.75%)
Dec 17, 2021 141.05 141.66 140.88 141.51 19,418,940 +1.59(+1.13%)
Dec 16, 2021 139.56 140.62 139.54 139.93 19,906,972 +0.05(+0.04%)
Dec 15, 2021 140.21 141.32 139.76 139.87 27,083,270 -1.36(-0.96%)
Dec 14, 2021 140.92 141.45 139.93 141.23 14,953,138 -0.34(-0.24%)
Dec 13, 2021 140.94 141.80 140.87 141.57 19,055,430 +2.06(+1.48%)
Dec 10, 2021 140.50 140.80 139.46 139.51 15,257,446 -0.34(-0.24%)
Dec 09, 2021 139.96 140.43 139.15 139.85 18,720,566 +0.78(+0.56%)
Dec 08, 2021 141.02 141.03 139.04 139.07 35,888,068 -2.45(-1.73%)
Dec 07, 2021 142.19 142.94 141.38 141.51 23,596,422 -1.15(-0.81%)
Dec 06, 2021 144.37 144.65 142.39 142.67 32,992,344 -2.00(-1.38%)
Dec 03, 2021 142.15 145.38 141.84 144.66 36,734,780 +1.71(+1.20%)
Dec 02, 2021 143.32 143.38 141.29 142.95 18,940,892 +0.18(+0.12%)
Dec 01, 2021 141.04 142.84 140.38 142.77 32,893,178 +0.88(+0.62%)
Nov 30, 2021 141.18 142.34 141.13 141.90 33,620,340 +2.12(+1.52%)
Nov 29, 2021 138.82 140.06 138.69 139.77 24,825,392 -1.13(-0.80%)
Nov 26, 2021 139.31 141.04 139.16 140.90 21,435,830 +3.47(+2.53%)
Nov 24, 2021 135.67 137.43 135.53 137.43 14,711,039 +2.17(+1.61%)
Nov 23, 2021 136.60 136.76 135.26 135.26 16,365,135 -1.98(-1.45%)
Nov 22, 2021 137.97 138.20 136.78 137.24 16,309,039 -1.63(-1.17%)
Nov 19, 2021 138.14 139.09 138.14 138.87 14,981,100 +1.66(+1.21%)
Nov 18, 2021 136.65 137.42 136.62 137.21 11,809,900 +0.31(+0.22%)
Nov 17, 2021 135.32 136.93 135.22 136.91 15,212,351 +1.08(+0.79%)
Nov 16, 2021 136.37 137.02 135.59 135.83 13,760,417 -0.35(-0.25%)
Nov 15, 2021 137.50 137.56 135.93 136.18 16,260,680 -1.75(-1.27%)
Nov 12, 2021 138.53 139.01 137.37 137.93 13,580,549 -0.59(-0.43%)
Nov 11, 2021 139.01 139.15 138.43 138.52 5,931,901 -0.27(-0.20%)
Nov 10, 2021 141.18 138.79 30,091,978 -2.52(-1.78%)
Nov 09, 2021 141.16 142.06 141.00 141.31 25,028,458 +1.82(+1.30%)
Nov 08, 2021 139.43 139.73 139.01 139.49 13,019,474 -0.26(-0.19%)
Nov 05, 2021 139.02 140.01 138.66 139.75 22,982,976 +2.06(+1.50%)
Nov 04, 2021 136.54 137.94 136.52 137.69 17,064,666 +1.43(+1.05%)
Nov 03, 2021 138.37 138.52 136.22 136.26 22,048,972 -1.42(-1.03%)
Nov 02, 2021 137.13 138.13 137.13 137.68 10,509,034 +0.61(+0.44%)
Nov 01, 2021 136.47 137.37 136.50 137.07 19,267,408 -1.02(-0.74%)
Oct 29, 2021 136.93 138.36 136.79 138.10 20,417,554 +0.45(+0.33%)
Oct 28, 2021 138.16 137.65 18,715,960 -0.47(-0.34%)
Oct 27, 2021 136.86 138.53 136.42 138.12 23,656,410 +2.47(+1.82%)
Oct 26, 2021 135.20 135.65 135.65 14,622,959 +1.11(+0.83%)
Oct 25, 2021 134.31 134.53 8,705,019 -0.21(-0.15%)
Oct 22, 2021 134.10 134.99 134.74 14,697,565 +1.45(+1.09%)
Oct 21, 2021 133.68 133.82 132.96 133.29 14,612,431 -0.14(-0.10%)
Oct 20, 2021 133.92 134.32 133.22 133.43 13,671,930 -0.91(-0.68%)
Oct 19, 2021 135.24 135.30 134.29 134.34 13,003,774 -1.86(-1.37%)
Oct 18, 2021 135.55 136.49 135.10 136.20 12,955,735 +0.62(+0.46%)
Oct 15, 2021 135.55 135.68 135.06 135.58 12,634,694 -0.80(-0.58%)
Oct 14, 2021 135.90 136.45 135.50 136.38 13,853,144 +0.50(+0.37%)
Oct 13, 2021 135.19 136.05 135.16 135.87 25,228,440 +1.31(+0.97%)
Oct 12, 2021 133.34 134.63 133.20 134.56 19,221,256 +2.26(+1.71%)
Oct 11, 2021 132.38 132.65 132.24 132.30 7,715,972 -0.34(-0.25%)
Oct 08, 2021 132.99 133.08 132.31 132.64 18,460,462 -0.94(-0.71%)
Oct 07, 2021 133.85 134.00 133.30 133.58 15,890,724 -1.40(-1.04%)
Oct 06, 2021 134.83 135.29 134.64 134.98 19,999,670 +0.76(+0.56%)
Oct 05, 2021 135.18 135.27 134.11 134.23 24,238,338 -1.33(-0.98%)
Oct 04, 2021 135.25 135.98 134.71 135.55 29,980,598 -0.33(-0.24%)
Oct 01, 2021 135.41 135.93 134.81 135.88 27,974,336 +1.13(+0.84%)
Sep 30, 2021 134.54 134.93 134.12 134.75 24,170,860 -0.02(-0.01%)
Sep 29, 2021 135.19 135.78 134.16 134.76 25,238,374 +0.23(+0.17%)
Sep 28, 2021 134.76 135.45 134.12 134.53 28,502,560 -2.13(-1.56%)
Sep 27, 2021 136.37 137.13 136.20 136.66 14,420,535 -0.50(-0.37%)
Sep 24, 2021 138.03 138.04 137.00 137.16 21,639,568 -1.35(-0.98%)
Sep 23, 2021 140.44 140.47 138.50 138.52 25,547,698 -3.20(-2.26%)
Sep 22, 2021 140.79 141.72 140.46 141.72 23,860,760 +0.84(+0.60%)
Sep 21, 2021 140.71 140.95 140.24 140.88 10,747,634 -0.12(-0.09%)
Sep 20, 2021 140.58 141.33 140.26 141.00 15,698,221 +1.73(+1.24%)
Sep 17, 2021 139.28 139.45 138.84 139.28 14,762,309 -0.70(-0.50%)
Sep 16, 2021 139.74 140.47 139.58 139.97 14,279,709 -0.62(-0.44%)
Sep 15, 2021 141.18 141.22 139.98 140.59 12,788,693 -0.50(-0.35%)
Sep 14, 2021 139.80 141.51 139.66 141.09 21,333,710 +1.69(+1.21%)
Sep 13, 2021 139.15 139.57 139.07 139.40 16,105,267 +0.84(+0.61%)
Sep 10, 2021 139.02 139.28 138.33 138.56 15,952,884 -1.23(-0.88%)
Sep 09, 2021 138.34 139.95 138.04 139.79 21,768,630 +1.67(+1.21%)
Sep 08, 2021 137.87 138.36 137.61 138.12 15,566,467 +0.89(+0.65%)
Sep 07, 2021 137.49 137.73 136.93 137.23 16,652,693 -1.12(-0.81%)
Sep 03, 2021 138.43 138.66 138.13 138.35 13,846,799 -1.27(-0.91%)
Sep 02, 2021 139.34 139.63 138.88 139.62 10,459,773 +0.61(+0.44%)
Sep 01, 2021 139.37 139.48 138.64 139.01 11,574,927 +0.23(+0.17%)
Aug 31, 2021 139.56 139.96 138.47 138.78 16,367,553 -0.95(-0.68%)
Aug 30, 2021 138.93 139.78 138.87 139.73 11,363,100 +0.36(+0.26%)
Aug 27, 2021 138.54 139.39 138.31 139.37 16,498,807 +0.94(+0.68%)
Aug 26, 2021 137.97 138.54 137.55 138.43 17,835,966 +0.38(+0.28%)
Aug 25, 2021 139.13 139.28 137.62 138.04 17,955,560 -1.16(-0.83%)
Aug 24, 2021 139.65 139.94 139.20 139.20 14,837,804 -1.09(-0.78%)
Aug 23, 2021 140.06 140.33 139.80 140.29 11,383,714 -0.06(-0.04%)
Aug 20, 2021 140.42 140.63 139.97 140.35 13,285,513 +0.06(+0.04%)
Aug 19, 2021 140.16 140.30 139.69 140.29 16,595,123 +1.03(+0.74%)
Aug 18, 2021 138.67 139.38 138.43 139.26 14,095,260 +0.47(+0.34%)
Aug 17, 2021 138.83 139.38 138.63 138.80 18,582,032 -0.06(-0.04%)
Aug 16, 2021 139.12 139.89 138.76 138.85 20,559,870 +0.34(+0.24%)
Aug 13, 2021 136.91 138.53 136.90 138.52 20,259,402 +2.15(+1.58%)
Aug 12, 2021 136.22 136.55 135.61 136.37 15,776,211 -0.22(-0.16%)
Aug 11, 2021 136.53 137.29 135.87 136.59 18,475,446 -0.09(-0.07%)
Aug 10, 2021 137.53 137.61 136.66 136.68 14,707,937 -0.62(-0.46%)
Aug 09, 2021 138.15 138.53 137.29 137.31 13,879,694 -0.57(-0.41%)
Aug 06, 2021 138.31 138.72 137.72 137.88 22,675,418 -2.27(-1.62%)
Aug 05, 2021 140.58 140.73 139.87 140.14 16,455,804 -0.72(-0.51%)
Aug 04, 2021 141.27 141.57 139.61 140.86 19,590,300 +0.29(+0.21%)
Aug 03, 2021 140.57 141.02 140.24 140.57 14,352,328 +0.07(+0.05%)
Aug 02, 2021 139.36 141.02 139.11 140.50 22,768,018 +1.25(+0.90%)
Jul 30, 2021 138.89 139.44 138.83 139.25 15,399,447 +0.64(+0.46%)
Jul 29, 2021 138.56 138.97 138.33 138.60 12,380,869 -0.77(-0.55%)
Jul 28, 2021 138.46 139.39 138.09 139.38 15,404,488 +0.01(+0.01%)
Jul 27, 2021 139.08 139.41 138.76 139.37 13,997,525 +1.47(+1.07%)
Jul 26, 2021 138.76 138.83 137.73 137.90 11,529,371 -0.41(-0.30%)
Jul 23, 2021 137.78 138.45 137.74 138.30 13,571,010 -0.93(-0.67%)
Jul 22, 2021 137.94 139.52 137.90 139.24 19,474,020 +1.30(+0.95%)
Jul 21, 2021 138.01 138.30 136.60 137.93 21,462,186 -1.77(-1.27%)
Jul 20, 2021 142.06 142.22 139.48 139.70 27,940,014 -1.36(-0.96%)
Jul 19, 2021 140.59 141.52 140.28 141.06 43,156,540 +3.03(+2.19%)
Jul 16, 2021 137.22 138.16 137.21 138.03 13,730,626 -0.26(-0.19%)
Jul 15, 2021 137.79 138.40 136.94 138.29 19,823,482 +1.51(+1.10%)
Jul 14, 2021 135.99 136.83 135.80 136.79 17,219,882 +1.56(+1.15%)
Jul 13, 2021 136.74 137.34 134.71 135.23 25,060,950 -1.06(-0.78%)
Jul 12, 2021 136.99 137.12 136.13 136.29 11,392,601 -0.18(-0.13%)
Jul 09, 2021 136.79 136.90 136.44 136.47 15,551,349 -1.95(-1.41%)
Jul 08, 2021 138.66 139.18 138.00 138.42 18,776,536 +0.54(+0.39%)
Jul 07, 2021 137.44 138.36 137.11 137.88 22,508,666 +1.21(+0.89%)
Jul 06, 2021 135.72 136.90 135.71 136.66 21,513,912 +1.58(+1.17%)
Jul 02, 2021 134.33 135.08 134.22 135.08 10,361,566 +0.81(+0.60%)
Jul 01, 2021 134.09 134.40 133.68 134.27 11,606,874 +0.01(+0.01%)
Jun 30, 2021 134.17 134.80 134.00 134.26 16,888,962 +0.60(+0.45%)
Jun 29, 2021 133.10 133.68 133.05 133.67 12,114,369 +0.22(+0.17%)
Jun 28, 2021 132.75 133.75 132.73 133.45 12,321,564 +1.36(+1.03%)
Jun 25, 2021 133.25 133.38 131.49 132.09 16,731,470 -1.39(-1.04%)
Jun 24, 2021 133.40 133.85 133.32 133.47 9,448,500 +0.21(+0.16%)
Jun 23, 2021 133.11 133.47 132.74 133.26 12,945,359 -0.34(-0.26%)
Jun 22, 2021 132.24 133.64 132.19 133.60 15,621,736 +0.33(+0.24%)
Jun 21, 2021 134.30 134.40 133.03 133.28 18,254,664 -2.27(-1.67%)
Jun 18, 2021 134.20 135.84 134.05 135.55 28,715,284 +2.50(+1.88%)
Jun 17, 2021 131.95 134.80 131.74 133.05 37,871,444 +1.96(+1.50%)
Jun 16, 2021 131.52 131.77 130.41 131.08 21,154,186 -0.11(-0.08%)
Jun 15, 2021 130.96 131.23 130.66 131.19 19,574,980 -0.16(-0.12%)
Jun 14, 2021 132.17 132.17 131.16 131.35 10,105,053 -1.01(-0.77%)
Jun 11, 2021 132.36 132.45 131.93 132.37 9,296,195 -0.21(-0.16%)
Jun 10, 2021 130.99 132.60 130.85 132.58 21,178,014 +0.79(+0.60%)
Jun 09, 2021 131.86 132.22 131.38 131.79 14,196,549 +1.15(+0.88%)
Jun 08, 2021 130.82 130.83 130.41 130.64 12,074,517 +0.91(+0.70%)
Jun 07, 2021 129.84 129.94 129.59 129.73 8,385,706 -0.40(-0.31%)
Jun 04, 2021 128.84 130.13 128.84 130.13 16,958,582 +1.76(+1.37%)
Jun 03, 2021 128.83 128.83 128.21 128.37 11,819,869 -0.48(-0.37%)
Jun 02, 2021 128.87 129.09 128.66 128.85 7,899,802 +0.30(+0.23%)
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.