Skip to main content

Total Intl Bond ETF Vanguard (NQ: BNDX )

49.24 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 45.43 45.47 45.31 45.40 4,102,779 -0.06(-0.12%)
Oct 28, 2022 45.35 45.52 45.35 45.46 3,275,414 -0.22(-0.48%)
Oct 27, 2022 45.52 45.72 45.43 45.67 2,251,538 +0.41(+0.90%)
Oct 26, 2022 45.15 45.32 45.15 45.27 2,618,580 +0.13(+0.29%)
Oct 25, 2022 45.09 45.17 45.08 45.13 1,912,096 +0.34(+0.76%)
Oct 24, 2022 44.71 44.82 44.67 44.79 2,034,034 +0.21(+0.47%)
Oct 21, 2022 44.42 44.60 44.39 44.59 3,219,871 +0.09(+0.21%)
Oct 20, 2022 44.63 44.71 44.48 44.49 2,328,221 -0.13(-0.30%)
Oct 19, 2022 44.71 44.79 44.61 44.62 2,766,867 -0.23(-0.51%)
Oct 18, 2022 44.79 44.89 44.74 44.85 2,053,608 +0.09(+0.19%)
Oct 17, 2022 44.88 44.91 44.75 44.77 2,585,606 +0.16(+0.36%)
Oct 14, 2022 44.94 44.94 44.56 44.60 2,113,301 -0.14(-0.32%)
Oct 13, 2022 44.48 44.87 44.47 44.75 4,187,253 +0.11(+0.25%)
Oct 12, 2022 44.45 44.71 44.44 44.63 10,210,204 +0.04(+0.08%)
Oct 11, 2022 44.70 44.81 44.58 44.60 22,898,826 -0.19(-0.42%)
Oct 10, 2022 44.90 44.91 44.67 44.78 2,243,448 -0.17(-0.38%)
Oct 07, 2022 44.98 45.00 44.92 44.95 2,177,989 -0.28(-0.63%)
Oct 06, 2022 45.31 45.32 45.17 45.24 2,299,249 -0.10(-0.23%)
Oct 05, 2022 45.42 45.44 45.26 45.34 2,489,952 -0.32(-0.71%)
Oct 04, 2022 45.72 45.81 45.63 45.67 2,391,803 +0.13(+0.29%)
Oct 03, 2022 45.49 45.66 45.43 45.53 3,107,081 +0.38(+0.84%)
Sep 30, 2022 45.19 45.27 45.07 45.15 4,534,457 +0.14(+0.32%)
Sep 29, 2022 45.04 45.10 44.95 45.01 2,576,636 -0.26(-0.56%)
Sep 28, 2022 45.10 45.30 45.04 45.27 2,770,531 +0.50(+1.12%)
Sep 27, 2022 44.99 45.05 44.76 44.77 3,489,916 -0.20(-0.44%)
Sep 26, 2022 45.27 45.30 44.96 44.97 3,127,065 -0.50(-1.10%)
Sep 23, 2022 45.63 45.65 45.45 45.47 2,604,430 -0.23(-0.50%)
Sep 22, 2022 45.75 45.77 45.63 45.69 1,953,160 -0.19(-0.41%)
Sep 21, 2022 45.86 45.97 45.76 45.88 1,704,376 +0.08(+0.17%)
Sep 20, 2022 45.80 45.87 45.76 45.81 1,800,514 -0.28(-0.62%)
Sep 19, 2022 46.06 46.14 46.06 46.09 1,578,806 -0.09(-0.18%)
Sep 16, 2022 46.08 46.20 46.08 46.18 2,547,057 +0.01(+0.02%)
Sep 15, 2022 46.21 46.26 46.13 46.17 1,780,227 -0.10(-0.22%)
Sep 14, 2022 46.19 46.32 46.17 46.27 1,833,129 +0.09(+0.18%)
Sep 13, 2022 46.19 46.22 46.15 46.19 1,679,678 -0.10(-0.22%)
Sep 12, 2022 46.32 46.37 46.24 46.29 1,797,142 +0.21(+0.45%)
Sep 09, 2022 46.16 46.24 46.08 46.08 2,673,074 -0.07(-0.14%)
Sep 08, 2022 46.29 46.38 46.13 46.15 1,910,888 -0.34(-0.73%)
Sep 07, 2022 46.45 46.52 46.41 46.49 2,358,385 +0.17(+0.37%)
Sep 06, 2022 46.43 46.49 46.28 46.32 3,889,717 -0.31(-0.67%)
Sep 02, 2022 46.55 46.68 46.53 46.63 1,715,400 +0.26(+0.55%)
Sep 01, 2022 46.27 46.40 46.27 46.37 2,703,975 -0.12(-0.27%)
Aug 31, 2022 46.63 46.67 46.50 46.50 2,359,142 -0.23(-0.49%)
Aug 30, 2022 46.69 46.77 46.61 46.73 1,829,520 +0.04(+0.08%)
Aug 29, 2022 46.78 46.79 46.63 46.69 2,276,633 -0.25(-0.52%)
Aug 26, 2022 47.01 47.10 46.90 46.93 1,997,435 -0.24(-0.50%)
Aug 25, 2022 47.03 47.18 46.99 47.17 1,515,322 +0.29(+0.63%)
Aug 24, 2022 46.86 46.95 46.86 46.88 1,673,883 -0.19(-0.40%)
Aug 23, 2022 47.04 47.15 46.98 47.07 2,371,477 -0.13(-0.28%)
Aug 22, 2022 47.25 47.27 47.15 47.20 1,715,461 -0.19(-0.40%)
Aug 19, 2022 47.35 47.43 47.32 47.39 1,523,886 -0.32(-0.67%)
Aug 18, 2022 47.75 47.81 47.67 47.71 1,637,131 -0.10(-0.22%)
Aug 17, 2022 47.79 47.84 47.76 47.81 1,981,665 -0.28(-0.59%)
Aug 16, 2022 48.05 48.14 47.95 48.10 2,096,911 -0.20(-0.41%)
Aug 15, 2022 48.30 48.32 48.25 48.29 2,226,088 +0.22(+0.45%)
Aug 12, 2022 48.02 48.08 47.97 48.08 2,471,949 +0.10(+0.22%)
Aug 11, 2022 48.20 48.23 47.94 47.97 1,933,932 -0.23(-0.47%)
Aug 10, 2022 48.24 48.36 48.17 48.20 2,110,992 +0.01(+0.02%)
Aug 09, 2022 48.12 48.19 48.08 48.19 4,887,726 -0.02(-0.04%)
Aug 08, 2022 48.24 48.31 48.14 48.21 6,529,106 +0.04(+0.08%)
Aug 05, 2022 48.25 48.28 48.07 48.17 8,122,094 -0.36(-0.74%)
Aug 04, 2022 48.36 48.80 48.34 48.53 6,772,275 +0.26(+0.53%)
Aug 03, 2022 48.11 48.28 48.00 48.28 2,496,571 +0.08(+0.16%)
Aug 02, 2022 48.45 48.57 48.19 48.20 2,665,146 -0.26(-0.55%)
Aug 01, 2022 48.31 48.48 48.29 48.47 2,719,810 +0.23(+0.47%)
Jul 29, 2022 48.05 48.31 48.03 48.24 2,733,418 +0.11(+0.24%)
Jul 28, 2022 48.01 48.15 48.01 48.13 1,819,566 +0.41(+0.85%)
Jul 27, 2022 47.77 47.81 47.68 47.72 1,658,718 -0.02(-0.04%)
Jul 26, 2022 47.79 47.84 47.66 47.74 2,007,861 +0.08(+0.18%)
Jul 25, 2022 47.53 47.65 47.50 47.65 1,425,978 +0.05(+0.10%)
Jul 22, 2022 47.57 47.70 47.53 47.61 1,596,761 +0.40(+0.84%)
Jul 21, 2022 46.99 47.21 46.99 47.21 1,416,104 +0.09(+0.20%)
Jul 20, 2022 47.11 47.16 47.02 47.12 1,834,638 +0.02(+0.04%)
Jul 19, 2022 47.10 47.13 46.98 47.10 1,987,994 -0.03(-0.06%)
Jul 18, 2022 47.11 47.13 47.04 47.13 1,927,449 -0.20(-0.42%)
Jul 15, 2022 47.22 47.39 47.22 47.32 1,922,251 +0.09(+0.18%)
Jul 14, 2022 47.08 47.27 47.02 47.24 4,354,022 +0.09(+0.18%)
Jul 13, 2022 46.98 47.21 46.94 47.15 1,962,459 +0.05(+0.10%)
Jul 12, 2022 47.17 47.26 47.11 47.11 2,263,056 +0.16(+0.34%)
Jul 11, 2022 46.90 47.02 46.90 46.95 1,772,672 +0.13(+0.28%)
Jul 08, 2022 46.88 46.91 46.78 46.81 1,477,634 -0.04(-0.08%)
Jul 07, 2022 46.87 46.90 46.79 46.85 1,733,756 -0.12(-0.26%)
Jul 06, 2022 47.20 47.21 46.94 46.97 1,807,214 +0.01(+0.02%)
Jul 05, 2022 46.97 47.06 46.87 46.96 3,022,095 -0.07(-0.14%)
Jul 01, 2022 46.95 47.21 46.95 47.03 2,045,582 +0.30(+0.63%)
Jun 30, 2022 46.66 46.75 46.61 46.74 2,369,469 +0.31(+0.67%)
Jun 29, 2022 46.08 46.48 46.08 46.42 2,405,705 +0.32(+0.70%)
Jun 28, 2022 46.07 46.12 45.99 46.10 2,596,725 -0.06(-0.12%)
Jun 27, 2022 46.16 46.30 46.15 46.16 2,827,656 -0.27(-0.59%)
Jun 24, 2022 46.35 46.47 46.34 46.43 2,140,584 -0.05(-0.10%)
Jun 23, 2022 46.43 46.59 46.42 46.48 2,643,912 +0.45(+0.98%)
Jun 22, 2022 46.05 46.12 45.91 46.03 5,663,068 +0.30(+0.66%)
Jun 21, 2022 45.77 45.81 45.72 45.73 2,603,269 -0.33(-0.72%)
Jun 17, 2022 46.05 46.11 45.86 46.06 2,973,881 +0.21(+0.45%)
Jun 16, 2022 45.68 45.86 45.45 45.85 6,796,276 -0.29(-0.63%)
Jun 15, 2022 46.13 46.23 45.91 46.14 3,501,918 +0.53(+1.16%)
Jun 14, 2022 45.81 46.01 45.54 45.61 4,865,186 -0.11(-0.25%)
Jun 13, 2022 46.04 46.07 45.68 45.73 3,188,282 -0.67(-1.45%)
Jun 10, 2022 46.63 46.65 46.36 46.40 2,840,422 -0.27(-0.58%)
Jun 09, 2022 46.77 46.85 46.62 46.67 4,575,788 -0.27(-0.58%)
Jun 08, 2022 47.00 47.02 46.91 46.94 2,587,093 -0.21(-0.44%)
Jun 07, 2022 47.09 47.20 47.09 47.15 5,046,692 +0.08(+0.18%)
Jun 06, 2022 47.18 47.21 47.04 47.07 4,727,616 -0.12(-0.26%)
Jun 03, 2022 47.22 47.25 47.15 47.19 2,925,725 -0.13(-0.28%)
Jun 02, 2022 47.38 47.38 47.26 47.32 2,930,849 -0.11(-0.24%)
Jun 01, 2022 47.54 47.56 47.41 47.43 5,712,650 -0.12(-0.25%)
May 31, 2022 47.54 47.57 47.48 47.55 11,126,804 -0.36(-0.75%)
May 27, 2022 47.97 47.98 47.88 47.91 4,310,206 +0.08(+0.18%)
May 26, 2022 47.86 47.88 47.76 47.83 2,485,102 -0.09(-0.20%)
May 25, 2022 47.90 47.94 47.83 47.92 2,358,080 +0.14(+0.30%)
May 24, 2022 47.72 47.89 47.72 47.78 2,381,168 +0.08(+0.18%)
May 23, 2022 47.81 47.85 47.69 47.70 2,642,550 -0.11(-0.24%)
May 20, 2022 47.75 47.87 47.74 47.81 2,580,404 +0.02(+0.04%)
May 19, 2022 48.01 48.03 47.70 47.79 6,838,754 -0.01(-0.02%)
May 18, 2022 47.67 47.82 47.66 47.80 2,086,706 +0.09(+0.20%)
May 17, 2022 47.70 47.77 47.68 47.70 2,264,959 -0.28(-0.59%)
May 16, 2022 47.89 48.03 47.89 47.99 2,873,274 +0.07(+0.14%)
May 13, 2022 48.01 48.03 47.91 47.92 3,452,245 -0.15(-0.31%)
May 12, 2022 48.05 48.13 48.03 48.07 4,009,479 +0.16(+0.33%)
May 11, 2022 47.59 47.91 47.57 47.91 4,904,000 +0.16(+0.34%)
May 10, 2022 47.78 47.82 47.69 47.75 4,978,974 +0.27(+0.58%)
May 09, 2022 47.44 47.54 47.42 47.48 3,968,032 +0.09(+0.20%)
May 06, 2022 47.47 48.31 47.34 47.38 3,037,559 -0.27(-0.57%)
May 05, 2022 47.87 47.87 47.57 47.66 2,993,921 -0.25(-0.53%)
May 04, 2022 47.75 47.91 47.70 47.91 4,171,026 +0.10(+0.21%)
May 03, 2022 47.88 47.97 47.76 47.81 5,413,081 +0.06(+0.13%)
May 02, 2022 47.78 47.83 47.74 47.75 3,642,977 -0.12(-0.26%)
Apr 29, 2022 48.01 48.13 47.87 47.88 3,782,319 -0.21(-0.43%)
Apr 28, 2022 48.13 48.18 48.05 48.08 3,517,500 -0.11(-0.23%)
Apr 27, 2022 48.35 48.38 48.19 48.20 4,180,987 -0.14(-0.29%)
Apr 26, 2022 48.34 48.41 48.31 48.34 4,338,756 +0.08(+0.18%)
Apr 25, 2022 48.22 48.35 48.22 48.25 2,944,860 +0.19(+0.39%)
Apr 22, 2022 48.04 48.14 48.04 48.07 2,465,370 -0.08(-0.18%)
Apr 21, 2022 48.27 48.27 48.07 48.15 4,703,075 -0.18(-0.37%)
Apr 20, 2022 48.30 48.39 48.29 48.33 2,785,996 +0.08(+0.16%)
Apr 19, 2022 48.21 48.30 48.19 48.25 2,278,428 -0.09(-0.19%)
Apr 18, 2022 48.39 48.40 48.31 48.35 2,356,386 -0.02(-0.04%)
Apr 14, 2022 48.55 48.57 48.34 48.37 1,885,406 -0.15(-0.31%)
Apr 13, 2022 48.52 48.64 48.51 48.52 2,344,877 +0.01(+0.02%)
Apr 12, 2022 48.55 48.58 48.49 48.51 2,856,333 +0.12(+0.25%)
Apr 11, 2022 48.48 48.48 48.37 48.39 2,866,087 -0.30(-0.62%)
Apr 08, 2022 48.66 48.76 48.66 48.69 2,214,068 -0.09(-0.19%)
Apr 07, 2022 48.72 48.82 48.69 48.78 1,988,709 -0.08(-0.15%)
Apr 06, 2022 48.75 48.89 48.75 48.86 2,836,460 -0.11(-0.23%)
Apr 05, 2022 49.08 49.10 48.92 48.97 2,431,792 -0.42(-0.86%)
Apr 04, 2022 49.40 49.43 49.33 49.39 2,621,820 +0.11(+0.23%)
Apr 01, 2022 49.20 49.32 49.15 49.28 2,856,000 -0.08(-0.16%)
Mar 31, 2022 49.27 49.40 49.24 49.36 2,640,473 +0.32(+0.65%)
Mar 30, 2022 48.92 49.06 48.90 49.04 2,570,963 -0.02(-0.04%)
Mar 29, 2022 48.96 49.09 48.95 49.06 2,803,128 -0.08(-0.15%)
Mar 28, 2022 49.09 49.17 49.08 49.13 3,219,830 -0.03(-0.06%)
Mar 25, 2022 49.26 49.28 49.13 49.16 2,256,174 -0.19(-0.38%)
Mar 24, 2022 49.34 49.38 49.30 49.35 2,019,834 -0.08(-0.15%)
Mar 23, 2022 49.32 49.43 49.29 49.42 2,322,855 +0.08(+0.17%)
Mar 22, 2022 49.38 49.40 49.32 49.34 2,168,308 -0.17(-0.34%)
Mar 21, 2022 49.53 49.55 49.44 49.51 2,463,290 -0.22(-0.44%)
Mar 18, 2022 49.66 49.73 49.64 49.72 2,321,032 +0.08(+0.15%)
Mar 17, 2022 49.60 49.71 49.58 49.65 3,424,229 +0.08(+0.15%)
Mar 16, 2022 49.51 49.57 49.40 49.57 2,374,500 +0.01(+0.02%)
Mar 15, 2022 49.60 49.66 49.56 49.56 2,431,856 +0.04(+0.08%)
Mar 14, 2022 49.65 49.72 49.49 49.53 2,346,120 -0.38(-0.75%)
Mar 11, 2022 49.77 49.91 49.77 49.90 1,944,018 +0.08(+0.17%)
Mar 10, 2022 49.81 49.72 49.82 3,023,908 -0.22(-0.43%)
Mar 09, 2022 50.04 50.11 49.97 50.04 2,535,422 -0.18(-0.36%)
Mar 08, 2022 50.29 50.38 50.21 50.21 2,765,808 -0.50(-0.98%)
Mar 07, 2022 50.68 50.71 50.54 50.71 2,748,840 -0.17(-0.33%)
Mar 04, 2022 50.76 50.90 50.76 50.88 2,160,381 +0.40(+0.80%)
Mar 03, 2022 50.36 50.53 50.36 50.48 6,365,924 -0.15(-0.30%)
Mar 02, 2022 50.79 50.81 50.59 50.63 3,166,393 -0.41(-0.81%)
Mar 01, 2022 50.73 51.07 50.73 51.04 3,666,598 +0.56(+1.11%)
Feb 28, 2022 50.23 50.48 50.23 50.48 2,707,177 +0.34(+0.68%)
Feb 25, 2022 50.17 50.14 50.07 50.14 2,691,007 -0.07(-0.13%)
Feb 24, 2022 50.25 50.29 50.16 50.21 3,188,525 +0.04(+0.08%)
Feb 23, 2022 50.14 50.18 50.10 50.17 3,245,382 -0.02(-0.04%)
Feb 22, 2022 50.10 50.21 50.10 50.19 3,800,612 -0.22(-0.43%)
Feb 18, 2022 50.41 0 +0.16(+0.32%)
Feb 17, 2022 50.14 50.28 50.14 50.25 2,667,968 +0.08(+0.17%)
Feb 16, 2022 50.15 50.18 50.08 50.16 3,681,453 +0.10(+0.21%)
Feb 15, 2022 50.03 50.07 50.00 50.06 4,862,627 -0.01(-0.02%)
Feb 14, 2022 50.11 50.19 49.98 50.07 6,679,768 -0.25(-0.50%)
Feb 11, 2022 50.18 50.34 50.03 50.32 4,458,108 +0.23(+0.45%)
Feb 10, 2022 50.29 50.31 50.06 50.10 5,253,911 -0.36(-0.71%)
Feb 09, 2022 50.43 50.52 50.40 50.45 8,101,534 +0.13(+0.26%)
Feb 08, 2022 50.29 50.36 50.29 50.32 10,537,054 -0.15(-0.30%)
Feb 07, 2022 50.43 50.50 50.35 50.47 9,569,238 -0.13(-0.26%)
Feb 04, 2022 50.64 50.65 50.53 50.61 2,707,096 -0.19(-0.37%)
Feb 03, 2022 50.86 50.76 50.79 2,801,689 -0.33(-0.64%)
Feb 02, 2022 51.09 51.19 51.09 51.12 2,537,521 +0.04(+0.07%)
Feb 01, 2022 51.17 51.17 51.01 51.08 3,826,409 -0.04(-0.08%)
Jan 31, 2022 51.13 51.13 3,522,520 -0.19(-0.37%)
Jan 28, 2022 51.23 51.33 51.22 51.31 2,205,302 +0.04(+0.07%)
Jan 27, 2022 51.27 51.33 51.27 51.28 2,394,445 +0.11(+0.22%)
Jan 26, 2022 51.30 51.34 51.16 51.16 3,140,883 -0.18(-0.35%)
Jan 25, 2022 51.41 51.45 51.34 51.34 2,560,424 -0.13(-0.26%)
Jan 24, 2022 51.47 51.52 51.45 51.47 2,825,591 +0.01(+0.02%)
Jan 21, 2022 51.48 51.52 51.45 51.46 3,005,472 +0.10(+0.20%)
Jan 20, 2022 51.35 51.37 51.33 51.36 2,227,551 +0.14(+0.28%)
Jan 19, 2022 51.21 51.25 51.19 51.22 2,790,862 +0.00(+0.00%)
Jan 18, 2022 51.28 51.32 51.18 51.22 4,537,934 -0.25(-0.49%)
Jan 14, 2022 51.47 0 -0.13(-0.25%)
Jan 13, 2022 51.56 51.62 51.53 51.60 4,009,887 +0.08(+0.16%)
Jan 12, 2022 51.57 51.59 51.50 51.52 8,409,331 +0.07(+0.13%)
Jan 11, 2022 51.39 51.45 51.38 51.45 3,357,216 +0.02(+0.04%)
Jan 10, 2022 51.38 51.45 51.36 51.44 3,057,559 -0.05(-0.09%)
Jan 07, 2022 51.52 51.52 51.41 51.48 2,660,820 +0.01(+0.02%)
Jan 06, 2022 51.48 51.49 51.44 51.47 3,287,721 -0.11(-0.22%)
Jan 05, 2022 51.64 51.67 51.57 51.59 3,813,297 -0.10(-0.20%)
Jan 04, 2022 51.68 51.72 51.63 51.69 3,294,940 -0.01(-0.02%)
Jan 03, 2022 51.72 51.76 51.67 51.70 4,106,810 -0.14(-0.27%)
Dec 31, 2021 51.84 51.89 51.83 51.84 2,257,376 +0.00(+0.00%)
Dec 30, 2021 51.85 51.85 51.81 51.84 3,608,750 +0.05(+0.09%)
Dec 29, 2021 51.85 51.85 51.75 51.79 12,616,816 -0.21(-0.40%)
Dec 28, 2021 52.01 52.02 51.98 52.00 3,444,428 -0.02(-0.04%)
Dec 27, 2021 51.97 52.02 51.96 52.02 4,588,832 -0.01(-0.02%)
Dec 23, 2021 52.02 52.04 51.95 52.03 2,806,798 -0.11(-0.22%)
Dec 22, 2021 52.12 52.14 52.08 52.14 2,699,782 +0.04(+0.07%)
Dec 21, 2021 52.31 52.32 52.08 52.11 2,373,427 -0.26(-0.51%)
Dec 20, 2021 52.36 52.45 52.33 52.37 2,789,637 -0.05(-0.09%)
Dec 17, 2021 52.39 52.43 52.38 52.42 2,036,044 +0.15(+0.28%)
Dec 16, 2021 52.25 52.38 52.24 52.27 2,325,600 -0.08(-0.16%)
Dec 15, 2021 52.33 52.40 52.29 52.35 2,684,899 -0.08(-0.15%)
Dec 14, 2021 52.42 52.43 52.37 52.43 2,482,118 -0.02(-0.04%)
Dec 13, 2021 52.40 52.47 52.38 52.45 2,132,731 +0.12(+0.23%)
Dec 10, 2021 52.35 52.37 52.31 52.33 2,240,167 +0.00(+0.00%)
Dec 09, 2021 52.32 52.36 52.23 52.33 4,417,573 +0.15(+0.28%)
Dec 08, 2021 52.24 52.28 52.19 52.19 2,138,101 -0.05(-0.10%)
Dec 07, 2021 52.29 52.36 52.24 52.24 2,373,738 -0.12(-0.23%)
Dec 06, 2021 52.39 52.43 52.36 52.36 3,148,507 -0.03(-0.05%)
Dec 03, 2021 52.23 52.43 52.23 52.39 1,951,473 +0.08(+0.16%)
Dec 02, 2021 52.39 52.41 52.28 52.31 2,329,398 +0.03(+0.05%)
Dec 01, 2021 52.18 52.28 52.13 52.28 3,376,595 +0.05(+0.09%)
Nov 30, 2021 52.22 52.30 52.21 52.23 3,033,284 +0.16(+0.30%)
Nov 29, 2021 52.00 52.09 51.99 52.07 2,685,890 -0.08(-0.16%)
Nov 26, 2021 52.01 52.19 52.01 52.16 1,630,271 +0.31(+0.60%)
Nov 24, 2021 51.73 51.85 51.71 51.85 1,831,558 +0.06(+0.12%)
Nov 23, 2021 51.82 51.83 51.76 51.78 2,663,457 -0.27(-0.53%)
Nov 22, 2021 52.15 52.16 52.03 52.06 2,291,918 -0.15(-0.30%)
Nov 19, 2021 52.16 52.24 52.16 52.21 2,782,453 +0.17(+0.33%)
Nov 18, 2021 51.99 52.05 52.01 52.04 2,312,082 +0.06(+0.12%)
Nov 17, 2021 51.86 51.98 51.85 51.97 2,844,015 +0.08(+0.16%)
Nov 16, 2021 51.91 51.95 51.88 51.89 2,194,133 -0.07(-0.14%)
Nov 15, 2021 52.03 52.05 51.94 51.97 2,304,832 -0.06(-0.12%)
Nov 12, 2021 52.00 52.05 51.97 52.03 1,854,379 +0.08(+0.16%)
Nov 11, 2021 51.97 52.00 51.95 51.95 1,729,487 -0.07(-0.14%)
Nov 10, 2021 52.19 51.99 52.02 2,765,728 -0.27(-0.52%)
Nov 09, 2021 52.23 52.30 52.23 52.29 2,417,369 +0.24(+0.46%)
Nov 08, 2021 52.18 52.18 52.05 52.06 2,188,052 -0.16(-0.31%)
Nov 05, 2021 52.12 52.23 52.11 52.22 2,388,308 +0.21(+0.41%)
Nov 04, 2021 51.89 52.03 51.88 52.01 2,948,664 +0.20(+0.38%)
Nov 03, 2021 51.84 51.86 51.72 51.81 2,600,906 -0.05(-0.11%)
Nov 02, 2021 51.78 51.87 51.78 51.87 3,144,509 +0.19(+0.37%)
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.