Skip to main content

Total Intl Bond ETF Vanguard (NQ: BNDX )

50.16 +0.02 (+0.04%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 50.31 50.37 49.99 50.00 4,084,650 -0.29(-0.58%)
Mar 30, 2020 50.07 50.54 49.98 50.29 5,751,234 +0.13(+0.27%)
Mar 27, 2020 50.12 50.42 50.07 50.16 3,526,073 +0.13(+0.27%)
Mar 26, 2020 49.57 50.19 49.55 50.03 3,503,458 +0.34(+0.68%)
Mar 25, 2020 49.22 49.88 49.20 49.69 2,921,616 +0.43(+0.87%)
Mar 24, 2020 49.00 49.76 48.97 49.26 3,785,810 -0.01(-0.02%)
Mar 23, 2020 48.88 49.76 48.83 49.27 6,767,058 +0.12(+0.24%)
Mar 20, 2020 48.92 49.91 48.92 49.16 5,049,496 +0.28(+0.56%)
Mar 19, 2020 48.89 49.19 47.89 48.88 7,953,572 +0.04(+0.07%)
Mar 18, 2020 49.00 49.32 48.45 48.84 4,702,318 -1.15(-2.29%)
Mar 17, 2020 49.70 50.09 49.47 49.99 4,292,094 -0.40(-0.79%)
Mar 16, 2020 49.81 50.50 49.60 50.39 4,658,051 +0.00(+0.00%)
Mar 13, 2020 50.40 50.53 50.06 50.39 6,788,622 -0.02(-0.04%)
Mar 12, 2020 51.54 51.54 50.37 50.41 13,459,267 -1.18(-2.29%)
Mar 11, 2020 51.61 51.77 51.56 51.59 6,951,147 +0.20(+0.40%)
Mar 10, 2020 51.45 51.61 51.35 51.39 5,375,030 -0.43(-0.82%)
Mar 09, 2020 51.90 52.13 51.80 51.81 11,898,932 -0.09(-0.17%)
Mar 06, 2020 51.93 52.01 51.84 51.90 2,893,254 +0.20(+0.40%)
Mar 05, 2020 51.65 51.72 51.63 51.70 2,664,422 +0.00(+0.00%)
Mar 04, 2020 51.71 51.78 51.61 51.70 3,326,680 +0.11(+0.21%)
Mar 03, 2020 51.39 51.65 51.39 51.59 4,411,437 +0.13(+0.26%)
Mar 02, 2020 51.48 51.53 51.44 51.46 4,204,799 -0.04(-0.08%)
Feb 28, 2020 51.52 51.59 51.50 51.50 6,609,215 +0.12(+0.24%)
Feb 27, 2020 51.48 51.49 51.37 51.37 2,585,082 -0.05(-0.10%)
Feb 26, 2020 51.39 51.45 51.38 51.43 3,219,929 -0.08(-0.16%)
Feb 25, 2020 51.50 51.53 51.46 51.51 3,004,028 +0.04(+0.09%)
Feb 24, 2020 51.47 51.49 51.45 51.46 2,087,188 +0.08(+0.16%)
Feb 21, 2020 51.38 51.42 51.37 51.38 1,539,443 +0.08(+0.16%)
Feb 20, 2020 51.27 51.33 51.24 51.29 2,869,074 +0.09(+0.17%)
Feb 19, 2020 51.18 51.20 51.17 51.20 2,779,552 +0.04(+0.07%)
Feb 18, 2020 51.19 51.20 51.16 51.17 1,937,080 +0.07(+0.14%)
Feb 14, 2020 51.12 51.13 51.08 51.10 2,548,060 -0.01(-0.02%)
Feb 13, 2020 51.08 51.11 51.05 51.11 1,695,955 +0.04(+0.07%)
Feb 12, 2020 51.07 51.09 51.06 51.07 1,835,738 -0.02(-0.03%)
Feb 11, 2020 51.12 51.12 51.08 51.09 1,878,478 -0.05(-0.10%)
Feb 10, 2020 51.15 51.17 51.11 51.14 2,149,234 +0.07(+0.14%)
Feb 07, 2020 51.07 51.11 51.03 51.07 2,515,517 +0.12(+0.24%)
Feb 06, 2020 50.92 50.96 50.91 50.95 1,899,918 +0.00(+0.00%)
Feb 05, 2020 50.97 50.98 50.92 50.95 3,034,648 -0.08(-0.16%)
Feb 04, 2020 51.06 51.07 51.03 51.03 2,441,931 -0.16(-0.31%)
Feb 03, 2020 51.14 51.19 51.12 51.19 2,475,529 +0.03(+0.06%)
Jan 31, 2020 51.11 51.16 51.11 51.16 2,814,432 +0.07(+0.14%)
Jan 30, 2020 51.09 51.13 51.09 51.09 1,762,976 +0.02(+0.03%)
Jan 29, 2020 51.01 51.07 50.98 51.07 1,648,604 +0.13(+0.26%)
Jan 28, 2020 51.00 51.00 50.92 50.93 2,045,749 -0.09(-0.17%)
Jan 27, 2020 51.01 51.04 50.99 51.02 2,131,234 +0.21(+0.42%)
Jan 24, 2020 50.77 50.84 50.76 50.81 2,818,602 +0.08(+0.16%)
Jan 23, 2020 50.69 50.76 50.69 50.73 1,903,705 +0.15(+0.30%)
Jan 22, 2020 50.55 50.59 50.54 50.58 5,062,579 +0.05(+0.11%)
Jan 21, 2020 50.49 50.55 50.47 50.53 2,385,792 +0.12(+0.23%)
Jan 17, 2020 50.41 50.45 50.40 50.41 3,995,808 -0.03(-0.05%)
Jan 16, 2020 50.45 50.45 50.41 50.44 2,501,879 +0.00(+0.00%)
Jan 15, 2020 50.45 50.45 50.38 50.44 3,359,584 +0.11(+0.21%)
Jan 14, 2020 50.32 50.35 50.30 50.33 5,286,575 +0.03(+0.05%)
Jan 13, 2020 50.34 50.35 50.30 50.30 2,935,139 -0.11(-0.21%)
Jan 10, 2020 50.35 50.41 50.35 50.41 4,548,800 +0.09(+0.18%)
Jan 09, 2020 50.29 50.32 50.26 50.32 1,796,030 +0.01(+0.02%)
Jan 08, 2020 50.39 50.39 50.30 50.31 1,871,845 -0.10(-0.19%)
Jan 07, 2020 50.44 50.45 50.39 50.41 2,064,476 -0.04(-0.07%)
Jan 06, 2020 50.52 50.53 50.44 50.45 3,259,392 -0.04(-0.07%)
Jan 03, 2020 50.45 50.49 50.42 50.48 1,896,535 +0.14(+0.28%)
Jan 02, 2020 50.28 50.34 50.27 50.34 2,922,734 +0.13(+0.27%)
Dec 31, 2019 50.24 50.25 50.21 50.21 1,935,189 -0.02(-0.04%)
Dec 30, 2019 50.22 50.22 50.15 50.22 3,948,006 -0.10(-0.19%)
Dec 27, 2019 50.33 50.36 50.30 50.32 3,770,983 +0.00(+0.00%)
Dec 26, 2019 50.32 50.35 50.30 50.32 1,920,528 +0.04(+0.07%)
Dec 24, 2019 50.23 50.30 50.22 50.29 2,094,089 +0.03(+0.05%)
Dec 23, 2019 50.25 50.27 50.22 50.26 1,849,068 +0.02(+0.04%)
Dec 20, 2019 50.23 50.27 50.20 50.24 2,088,363 +0.04(+0.09%)
Dec 19, 2019 50.21 50.26 50.18 50.20 1,914,327 -0.10(-0.21%)
Dec 18, 2019 50.34 50.34 50.25 50.30 2,219,561 -0.04(-0.09%)
Dec 17, 2019 50.34 50.34 50.29 50.34 1,707,956 +0.02(+0.03%)
Dec 16, 2019 50.39 50.40 50.32 50.33 2,184,824 -0.03(-0.05%)
Dec 13, 2019 50.26 50.35 50.20 50.35 1,729,629 +0.12(+0.24%)
Dec 12, 2019 50.36 50.37 50.22 50.23 1,841,413 -0.12(-0.24%)
Dec 11, 2019 50.29 50.35 50.26 50.35 1,699,420 +0.09(+0.17%)
Dec 10, 2019 50.27 50.28 50.23 50.27 1,636,736 +0.01(+0.02%)
Dec 09, 2019 50.29 50.29 50.24 50.26 1,673,575 +0.05(+0.10%)
Dec 06, 2019 50.20 50.26 50.18 50.21 1,599,128 +0.03(+0.05%)
Dec 05, 2019 50.16 50.21 50.14 50.18 1,659,563 -0.14(-0.28%)
Dec 04, 2019 50.41 50.41 50.31 50.32 2,717,180 -0.07(-0.14%)
Dec 03, 2019 50.31 50.41 50.29 50.39 1,983,145 +0.16(+0.31%)
Dec 02, 2019 50.24 50.25 50.19 50.23 2,125,391 -0.13(-0.26%)
Nov 29, 2019 50.41 50.42 50.36 50.36 1,063,384 -0.09(-0.17%)
Nov 27, 2019 50.47 50.48 50.44 50.45 1,461,575 +0.00(+0.00%)
Nov 26, 2019 50.45 50.47 50.44 50.45 1,798,780 +0.07(+0.14%)
Nov 25, 2019 50.40 50.41 50.37 50.38 1,689,023 +0.01(+0.02%)
Nov 22, 2019 50.34 50.37 50.31 50.37 4,484,853 +0.07(+0.14%)
Nov 21, 2019 50.31 50.34 50.29 50.30 3,615,810 -0.08(-0.15%)
Nov 20, 2019 50.36 50.39 50.34 50.38 1,455,224 +0.09(+0.17%)
Nov 19, 2019 50.27 50.31 50.27 50.29 2,066,217 +0.04(+0.09%)
Nov 18, 2019 50.27 50.33 50.25 50.25 2,222,737 -0.02(-0.03%)
Nov 15, 2019 50.23 50.28 50.22 50.27 1,345,513 -0.02(-0.03%)
Nov 14, 2019 50.26 50.30 50.25 50.28 1,870,096 +0.10(+0.21%)
Nov 13, 2019 50.19 50.23 50.18 50.18 1,581,698 +0.11(+0.22%)
Nov 12, 2019 50.03 50.08 50.00 50.07 960,339 +0.00(+0.00%)
Nov 11, 2019 50.08 50.11 50.05 50.07 1,095,602 +0.00(+0.00%)
Nov 08, 2019 50.03 50.12 50.01 50.07 1,721,763 +0.01(+0.02%)
Nov 07, 2019 50.17 50.18 50.03 50.06 2,226,948 -0.27(-0.53%)
Nov 06, 2019 50.29 50.33 50.25 50.33 1,954,109 +0.04(+0.09%)
Nov 05, 2019 50.30 50.30 50.25 50.28 1,670,099 -0.09(-0.17%)
Nov 04, 2019 50.43 50.43 50.36 50.37 2,364,503 -0.13(-0.26%)
Nov 01, 2019 50.60 50.60 50.47 50.50 2,066,254 -0.10(-0.20%)
Oct 31, 2019 50.58 50.62 50.55 50.60 1,811,028 +0.18(+0.36%)
Oct 30, 2019 50.37 50.44 50.37 50.42 1,158,952 +0.10(+0.21%)
Oct 29, 2019 50.30 50.33 50.29 50.32 1,215,680 +0.03(+0.07%)
Oct 28, 2019 50.34 50.35 50.27 50.28 1,505,587 -0.13(-0.26%)
Oct 25, 2019 50.47 50.47 50.38 50.41 1,816,343 -0.11(-0.22%)
Oct 24, 2019 50.49 50.52 50.48 50.52 1,401,585 +0.06(+0.12%)
Oct 23, 2019 50.48 50.51 50.45 50.46 1,217,516 +0.03(+0.07%)
Oct 22, 2019 50.39 50.44 50.37 50.43 1,287,927 +0.12(+0.24%)
Oct 21, 2019 50.32 50.33 50.29 50.31 1,158,059 -0.10(-0.21%)
Oct 18, 2019 50.42 50.45 50.39 50.41 1,673,245 -0.10(-0.19%)
Oct 17, 2019 50.44 50.52 50.42 50.51 2,868,228 +0.12(+0.24%)
Oct 16, 2019 50.45 50.46 50.39 50.39 1,580,517 -0.10(-0.19%)
Oct 15, 2019 50.60 50.61 50.42 50.48 2,643,055 -0.10(-0.19%)
Oct 14, 2019 50.59 50.60 50.53 50.58 1,466,510 +0.12(+0.24%)
Oct 11, 2019 50.52 50.56 50.46 50.46 1,612,100 -0.19(-0.38%)
Oct 10, 2019 50.73 50.73 50.64 50.65 1,183,234 -0.23(-0.46%)
Oct 09, 2019 50.89 50.90 50.84 50.88 1,383,684 -0.01(-0.02%)
Oct 08, 2019 50.92 50.95 50.88 50.89 1,295,962 +0.05(+0.10%)
Oct 07, 2019 50.93 50.94 50.84 50.84 1,251,121 -0.13(-0.25%)
Oct 04, 2019 50.95 50.98 50.93 50.97 1,513,619 +0.01(+0.02%)
Oct 03, 2019 50.90 50.99 50.88 50.96 1,346,163 +0.19(+0.37%)
Oct 02, 2019 50.76 50.80 50.75 50.77 1,504,518 +0.00(+0.00%)
Oct 01, 2019 50.70 50.84 50.68 50.77 2,183,455 -0.08(-0.17%)
Sep 30, 2019 50.83 50.87 50.83 50.85 1,847,696 -0.04(-0.08%)
Sep 27, 2019 50.90 50.92 50.85 50.89 2,785,696 +0.03(+0.05%)
Sep 26, 2019 50.90 50.93 50.87 50.87 1,536,120 +0.01(+0.02%)
Sep 25, 2019 50.93 50.97 50.85 50.86 7,764,525 -0.08(-0.15%)
Sep 24, 2019 50.83 50.96 50.81 50.94 18,111,222 +0.08(+0.15%)
Sep 23, 2019 50.82 50.88 50.81 50.86 20,192,936 +0.16(+0.31%)
Sep 20, 2019 50.65 50.70 50.61 50.70 1,536,130 +0.11(+0.22%)
Sep 19, 2019 50.57 50.64 50.57 50.59 1,722,425 -0.02(-0.03%)
Sep 18, 2019 50.57 50.63 50.56 50.61 1,306,090 +0.16(+0.33%)
Sep 17, 2019 50.49 50.49 50.43 50.45 1,360,176 +0.03(+0.07%)
Sep 16, 2019 50.40 50.43 50.36 50.41 1,365,209 +0.14(+0.28%)
Sep 13, 2019 50.36 50.39 50.19 50.27 3,962,493 -0.29(-0.58%)
Sep 12, 2019 50.73 50.76 50.53 50.57 1,673,411 -0.04(-0.09%)
Sep 11, 2019 50.51 50.61 50.51 50.61 1,497,799 +0.07(+0.14%)
Sep 10, 2019 50.64 50.66 50.52 50.54 1,181,695 -0.22(-0.44%)
Sep 09, 2019 50.74 50.77 50.70 50.77 1,509,804 -0.13(-0.25%)
Sep 06, 2019 50.90 50.94 50.88 50.89 1,447,743 +0.06(+0.12%)
Sep 05, 2019 50.85 50.89 50.78 50.83 2,452,976 -0.19(-0.37%)
Sep 04, 2019 50.99 51.08 50.98 51.02 2,395,039 -0.16(-0.32%)
Sep 03, 2019 51.15 51.23 51.14 51.19 2,614,772 +0.12(+0.24%)
Aug 30, 2019 51.12 51.12 51.02 51.06 3,924,362 -0.03(-0.05%)
Aug 29, 2019 51.15 51.16 51.07 51.09 1,569,588 -0.01(-0.02%)
Aug 28, 2019 51.14 51.16 51.10 51.10 1,492,272 +0.09(+0.19%)
Aug 27, 2019 50.88 51.00 50.87 51.00 1,762,820 +0.16(+0.31%)
Aug 26, 2019 50.86 50.91 50.83 50.85 1,699,283 -0.01(-0.02%)
Aug 23, 2019 50.75 50.86 50.74 50.86 1,515,391 +0.09(+0.17%)
Aug 22, 2019 50.76 50.80 50.75 50.77 1,660,563 -0.09(-0.17%)
Aug 21, 2019 50.87 50.92 50.85 50.86 1,469,569 -0.08(-0.15%)
Aug 20, 2019 50.93 50.96 50.91 50.94 1,461,096 +0.07(+0.14%)
Aug 19, 2019 50.84 50.88 50.81 50.87 1,287,122 -0.16(-0.30%)
Aug 16, 2019 51.06 51.06 50.97 51.02 1,482,274 -0.08(-0.15%)
Aug 15, 2019 50.88 51.11 50.86 51.10 2,079,915 +0.32(+0.63%)
Aug 14, 2019 50.72 50.81 50.72 50.78 2,085,649 +0.11(+0.22%)
Aug 13, 2019 50.66 50.67 50.58 50.67 1,537,807 +0.13(+0.26%)
Aug 12, 2019 50.48 50.56 50.48 50.54 1,395,509 +0.05(+0.10%)
Aug 09, 2019 50.50 50.52 50.47 50.49 1,461,779 +0.04(+0.09%)
Aug 08, 2019 50.42 50.46 50.39 50.44 1,505,851 -0.16(-0.32%)
Aug 07, 2019 50.65 50.67 50.59 50.61 1,854,607 +0.21(+0.41%)
Aug 06, 2019 50.35 50.41 50.33 50.40 1,528,520 +0.08(+0.15%)
Aug 05, 2019 50.36 50.36 50.30 50.32 1,612,643 +0.09(+0.17%)
Aug 02, 2019 50.22 50.26 50.21 50.24 1,869,256 +0.10(+0.21%)
Aug 01, 2019 50.05 50.15 50.03 50.13 1,873,522 +0.12(+0.25%)
Jul 31, 2019 49.96 50.05 49.96 50.01 1,633,594 +0.06(+0.12%)
Jul 30, 2019 49.92 49.95 49.90 49.95 1,440,768 -0.03(-0.05%)
Jul 29, 2019 49.95 49.97 49.92 49.97 1,461,285 +0.08(+0.16%)
Jul 26, 2019 49.93 49.93 49.89 49.90 1,292,187 -0.02(-0.03%)
Jul 25, 2019 49.93 49.94 49.87 49.91 1,734,782 +0.00(+0.00%)
Jul 24, 2019 49.89 49.92 49.89 49.91 1,417,962 +0.09(+0.17%)
Jul 23, 2019 49.79 49.83 49.78 49.83 1,267,832 +0.04(+0.09%)
Jul 22, 2019 49.78 49.79 49.77 49.78 1,445,733 +0.02(+0.03%)
Jul 19, 2019 49.76 49.78 49.74 49.77 1,410,870 -0.02(-0.03%)
Jul 18, 2019 49.71 49.78 49.71 49.78 1,693,837 +0.13(+0.26%)
Jul 17, 2019 49.66 49.68 49.65 49.65 1,618,776 +0.10(+0.21%)
Jul 16, 2019 49.55 49.59 49.55 49.55 1,394,745 +0.03(+0.05%)
Jul 15, 2019 49.52 49.55 49.49 49.52 1,607,434 +0.16(+0.31%)
Jul 12, 2019 49.40 49.41 49.37 49.37 1,352,688 -0.09(-0.17%)
Jul 11, 2019 49.55 49.55 49.44 49.46 1,436,766 -0.09(-0.19%)
Jul 10, 2019 49.58 49.58 49.53 49.55 1,391,581 -0.09(-0.19%)
Jul 09, 2019 49.67 49.67 49.63 49.65 1,200,345 -0.02(-0.03%)
Jul 08, 2019 49.68 49.71 49.65 49.66 2,056,040 +0.00(+0.00%)
Jul 05, 2019 49.65 49.68 49.63 49.66 1,452,595 -0.06(-0.12%)
Jul 03, 2019 49.71 49.74 49.70 49.72 1,590,054 +0.19(+0.38%)
Jul 02, 2019 49.52 49.57 49.52 49.53 1,889,595 +0.18(+0.37%)
Jul 01, 2019 49.43 49.48 49.35 49.35 2,555,839 -0.04(-0.08%)
Jun 28, 2019 49.39 49.42 49.38 49.39 1,552,949 +0.04(+0.09%)
Jun 27, 2019 49.34 49.37 49.33 49.35 1,062,301 +0.03(+0.07%)
Jun 26, 2019 49.37 49.38 49.31 49.31 1,590,976 -0.08(-0.16%)
Jun 25, 2019 49.38 49.43 49.38 49.39 2,078,586 +0.05(+0.10%)
Jun 24, 2019 49.34 49.37 49.32 49.34 2,514,921 +0.05(+0.10%)
Jun 21, 2019 49.31 49.34 49.26 49.29 1,967,580 -0.06(-0.12%)
Jun 20, 2019 49.43 49.43 49.35 49.35 1,234,380 +0.04(+0.09%)
Jun 19, 2019 49.23 49.30 49.19 49.30 1,250,891 +0.04(+0.09%)
Jun 18, 2019 49.29 49.30 49.25 49.26 1,423,792 +0.22(+0.44%)
Jun 17, 2019 49.05 49.06 49.04 49.05 2,316,228 -0.02(-0.04%)
Jun 14, 2019 49.04 49.07 49.03 49.06 1,491,346 +0.07(+0.14%)
Jun 13, 2019 48.95 49.00 48.94 48.99 1,430,602 +0.06(+0.12%)
Jun 12, 2019 48.93 48.95 48.92 48.93 1,058,587 +0.03(+0.07%)
Jun 11, 2019 48.91 48.94 48.90 48.90 1,138,123 +0.02(+0.04%)
Jun 10, 2019 48.93 48.93 48.78 48.88 1,698,288 -0.09(-0.19%)
Jun 07, 2019 48.98 48.99 48.94 48.98 1,074,860 +0.13(+0.26%)
Jun 06, 2019 48.81 48.86 48.80 48.85 1,386,698 +0.05(+0.11%)
Jun 05, 2019 48.80 48.82 48.78 48.80 1,894,023 +0.08(+0.16%)
Jun 04, 2019 48.71 48.74 48.70 48.72 1,713,742 +0.05(+0.11%)
Jun 03, 2019 48.66 48.67 48.64 48.67 2,192,944 +0.04(+0.08%)
May 31, 2019 48.57 48.65 48.57 48.63 2,189,053 +0.10(+0.21%)
May 30, 2019 48.53 48.56 48.50 48.53 1,880,602 +0.02(+0.04%)
May 29, 2019 48.50 48.55 48.49 48.51 1,464,748 +0.08(+0.16%)
May 28, 2019 48.45 48.47 48.41 48.43 937,464 +0.03(+0.07%)
May 24, 2019 48.38 48.41 48.36 48.40 1,072,637 +0.07(+0.14%)
May 23, 2019 48.28 48.35 48.28 48.33 1,059,147 +0.06(+0.12%)
May 22, 2019 48.23 48.28 48.23 48.27 1,045,931 +0.08(+0.16%)
May 21, 2019 48.20 48.22 48.18 48.19 1,043,587 +0.00(+0.00%)
May 20, 2019 48.22 48.24 48.19 48.19 942,903 -0.07(-0.14%)
May 17, 2019 48.28 48.28 48.22 48.26 1,044,999 +0.03(+0.05%)
May 16, 2019 48.22 48.26 48.21 48.23 901,411 +0.03(+0.05%)
May 15, 2019 48.21 48.23 48.20 48.21 1,471,135 +0.06(+0.13%)
May 14, 2019 48.11 48.15 48.10 48.15 1,273,565 +0.03(+0.07%)
May 13, 2019 48.06 48.13 48.06 48.11 1,918,037 +0.05(+0.11%)
May 10, 2019 48.06 48.09 48.03 48.06 1,290,137 -0.02(-0.04%)
May 09, 2019 48.09 48.12 48.05 48.08 1,173,635 +0.00(+0.00%)
May 08, 2019 48.10 48.13 48.05 48.08 1,998,140 +0.03(+0.07%)
May 07, 2019 48.04 48.08 48.04 48.04 1,199,551 +0.03(+0.07%)
May 06, 2019 48.01 48.03 47.98 48.01 1,122,324 +0.00(+0.00%)
May 03, 2019 48.02 48.06 47.98 48.01 1,885,273 +0.03(+0.07%)
May 02, 2019 48.03 48.05 47.97 47.97 1,394,043 -0.04(-0.09%)
May 01, 2019 48.03 48.09 48.01 48.02 1,109,174 +0.00(+0.00%)
Apr 30, 2019 47.97 48.03 47.93 48.02 1,537,703 +0.04(+0.09%)
Apr 29, 2019 47.96 48.01 47.96 47.97 1,645,197 -0.02(-0.04%)
Apr 26, 2019 48.00 48.02 47.98 47.99 2,014,734 +0.07(+0.14%)
Apr 25, 2019 47.91 47.96 47.91 47.92 891,169 -0.03(-0.05%)
Apr 24, 2019 47.94 47.98 47.92 47.95 1,082,920 +0.11(+0.23%)
Apr 23, 2019 47.84 47.87 47.84 47.84 1,316,717 +0.03(+0.05%)
Apr 22, 2019 47.84 47.85 47.81 47.81 1,302,063 -0.02(-0.04%)
Apr 18, 2019 47.83 47.85 47.82 47.83 1,248,545 +0.13(+0.27%)
Apr 17, 2019 47.76 47.76 47.69 47.70 1,221,097 -0.09(-0.18%)
Apr 16, 2019 47.79 47.81 47.74 47.78 2,427,170 +0.02(+0.04%)
Apr 15, 2019 47.77 47.80 47.75 47.77 1,411,102 -0.08(-0.16%)
Apr 12, 2019 47.85 47.87 47.80 47.84 1,114,880 -0.11(-0.23%)
Apr 11, 2019 47.96 47.97 47.93 47.96 1,162,742 +0.01(+0.02%)
Apr 10, 2019 47.94 47.95 47.91 47.95 1,040,007 +0.05(+0.11%)
Apr 09, 2019 47.87 47.90 47.87 47.90 1,127,946 +0.04(+0.09%)
Apr 08, 2019 47.85 47.86 47.84 47.85 1,238,309 +0.01(+0.02%)
Apr 05, 2019 47.84 47.84 47.80 47.84 1,051,302 +0.03(+0.05%)
Apr 04, 2019 47.81 47.85 47.81 47.82 1,443,269 +0.01(+0.02%)
Apr 03, 2019 47.84 47.85 47.79 47.81 1,219,015 -0.05(-0.11%)
Apr 02, 2019 47.89 47.93 47.86 47.86 1,683,868 +0.03(+0.05%)
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.