Total Intl Bond ETF Vanguard (NQ: BNDX )

49.31 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 51.91 52.04 51.88 52.00 2,506,460 +0.34(+0.65%)
Mar 30, 2022 51.53 51.68 51.51 51.66 2,440,478 -0.02(-0.04%)
Mar 29, 2022 51.58 51.72 51.57 51.68 2,660,859 -0.08(-0.15%)
Mar 28, 2022 51.72 51.80 51.70 51.76 3,056,412 -0.03(-0.06%)
Mar 25, 2022 51.90 51.92 51.76 51.79 2,141,665 -0.20(-0.38%)
Mar 24, 2022 51.98 52.02 51.94 51.99 1,917,321 -0.08(-0.15%)
Mar 23, 2022 51.96 52.08 51.92 52.07 2,204,962 +0.09(+0.17%)
Mar 22, 2022 52.02 52.05 51.96 51.98 2,058,259 -0.18(-0.34%)
Mar 21, 2022 52.18 52.20 52.09 52.16 2,338,269 -0.23(-0.44%)
Mar 18, 2022 52.31 52.39 52.30 52.38 2,203,231 +0.08(+0.15%)
Mar 17, 2022 52.25 52.36 52.23 52.30 3,250,437 +0.08(+0.15%)
Mar 16, 2022 52.16 52.22 52.04 52.22 2,253,985 +0.01(+0.02%)
Mar 15, 2022 52.25 52.31 52.21 52.21 2,308,431 +0.04(+0.08%)
Mar 14, 2022 52.30 52.37 52.14 52.18 2,227,046 -0.40(-0.75%)
Mar 11, 2022 52.43 52.58 52.43 52.57 1,845,352 +0.09(+0.17%)
Mar 10, 2022 52.47 52.38 52.48 2,870,434 -0.23(-0.43%)
Mar 09, 2022 52.72 52.79 52.64 52.71 2,406,741 -0.19(-0.36%)
Mar 08, 2022 52.98 53.08 52.89 52.90 2,625,433 -0.53(-0.98%)
Mar 07, 2022 53.39 53.42 53.25 53.42 2,609,326 -0.18(-0.33%)
Mar 04, 2022 53.47 53.62 53.47 53.60 2,050,734 +0.43(+0.80%)
Mar 03, 2022 53.06 53.23 53.05 53.18 6,042,831 -0.16(-0.30%)
Mar 02, 2022 53.50 53.52 53.30 53.34 3,005,688 -0.44(-0.81%)
Mar 01, 2022 53.44 53.80 53.44 53.77 3,480,505 +0.59(+1.11%)
Feb 28, 2022 52.91 53.18 52.91 53.18 2,569,779 +0.36(+0.68%)
Feb 25, 2022 52.86 52.83 52.75 52.83 2,554,429 -0.07(-0.13%)
Feb 24, 2022 52.93 52.97 52.85 52.89 3,026,696 +0.04(+0.08%)
Feb 23, 2022 52.83 52.87 52.78 52.86 3,080,668 -0.02(-0.04%)
Feb 22, 2022 52.78 52.89 52.78 52.87 3,607,718 -0.23(-0.43%)
Feb 18, 2022 53.10 0 +0.17(+0.32%)
Feb 17, 2022 52.83 52.96 52.83 52.93 2,532,559 +0.09(+0.17%)
Feb 16, 2022 52.84 52.86 52.76 52.85 3,494,607 +0.11(+0.21%)
Feb 15, 2022 52.71 52.75 52.68 52.74 4,615,832 -0.01(-0.02%)
Feb 14, 2022 52.79 52.87 52.66 52.75 6,340,746 -0.27(-0.50%)
Feb 11, 2022 52.87 53.03 52.71 53.01 4,231,843 +0.24(+0.45%)
Feb 10, 2022 52.97 53.00 52.74 52.78 4,987,256 -0.38(-0.71%)
Feb 09, 2022 53.12 53.22 53.09 53.15 7,690,352 +0.14(+0.26%)
Feb 08, 2022 52.98 53.05 52.97 53.01 10,002,262 -0.16(-0.30%)
Feb 07, 2022 53.12 53.20 53.04 53.17 9,083,565 -0.14(-0.26%)
Feb 04, 2022 53.35 53.36 53.23 53.31 2,569,701 -0.20(-0.37%)
Feb 03, 2022 53.58 53.47 53.51 2,659,493 -0.35(-0.64%)
Feb 02, 2022 53.83 53.93 53.83 53.86 2,408,733 +0.04(+0.07%)
Feb 01, 2022 53.91 53.91 53.74 53.82 3,632,205 -0.04(-0.08%)
Jan 31, 2022 53.87 53.86 3,343,740 -0.20(-0.37%)
Jan 28, 2022 53.97 54.08 53.96 54.06 2,093,375 +0.04(+0.07%)
Jan 27, 2022 54.01 54.08 54.01 54.02 2,272,919 +0.12(+0.22%)
Jan 26, 2022 54.05 54.09 53.89 53.90 2,981,472 -0.19(-0.35%)
Jan 25, 2022 54.16 54.20 54.09 54.09 2,430,474 -0.14(-0.26%)
Jan 24, 2022 54.23 54.27 54.20 54.23 2,682,183 +0.01(+0.02%)
Jan 21, 2022 54.24 54.27 54.20 54.22 2,852,934 +0.11(+0.20%)
Jan 20, 2022 54.10 54.12 54.08 54.11 2,114,495 +0.15(+0.28%)
Jan 19, 2022 53.95 53.99 53.93 53.96 2,649,216 +0.00(+0.00%)
Jan 18, 2022 54.02 54.07 53.92 53.96 4,307,618 -0.27(-0.49%)
Jan 14, 2022 54.23 0 -0.13(-0.25%)
Jan 13, 2022 54.31 54.38 54.29 54.36 3,806,371 +0.08(+0.16%)
Jan 12, 2022 54.32 54.34 54.25 54.27 7,982,528 +0.07(+0.13%)
Jan 11, 2022 54.14 54.21 54.13 54.21 3,186,826 +0.02(+0.04%)
Jan 10, 2022 54.13 54.21 54.11 54.19 2,902,377 -0.05(-0.09%)
Jan 07, 2022 54.27 54.27 54.16 54.24 2,525,774 +0.01(+0.02%)
Jan 06, 2022 54.24 54.25 54.19 54.23 3,120,858 -0.12(-0.22%)
Jan 05, 2022 54.40 54.43 54.32 54.34 3,619,760 -0.11(-0.20%)
Jan 04, 2022 54.44 54.49 54.39 54.45 3,127,710 -0.01(-0.02%)
Jan 03, 2022 54.48 54.53 54.43 54.46 3,898,375 -0.15(-0.27%)
Dec 31, 2021 54.61 54.66 54.60 54.61 2,142,807 +0.00(+0.00%)
Dec 30, 2021 54.62 54.62 54.58 54.61 3,425,594 +0.05(+0.09%)
Dec 29, 2021 54.62 54.62 54.51 54.56 11,976,470 -0.22(-0.40%)
Dec 28, 2021 54.79 54.80 54.76 54.78 3,269,611 -0.02(-0.04%)
Dec 27, 2021 54.75 54.80 54.74 54.80 4,355,934 -0.01(-0.02%)
Dec 23, 2021 54.80 54.82 54.73 54.81 2,664,343 -0.12(-0.22%)
Dec 22, 2021 54.91 54.93 54.86 54.93 2,562,758 +0.04(+0.07%)
Dec 21, 2021 55.10 55.12 54.86 54.89 2,252,967 -0.28(-0.51%)
Dec 20, 2021 55.16 55.26 55.13 55.17 2,648,054 -0.05(-0.09%)
Dec 17, 2021 55.19 55.24 55.18 55.22 1,932,708 +0.15(+0.28%)
Dec 16, 2021 55.05 55.18 55.04 55.06 2,207,568 -0.09(-0.16%)
Dec 15, 2021 55.13 55.20 55.09 55.15 2,548,632 -0.08(-0.15%)
Dec 14, 2021 55.22 55.24 55.17 55.23 2,356,142 -0.02(-0.04%)
Dec 13, 2021 55.20 55.28 55.18 55.26 2,024,488 +0.12(+0.23%)
Dec 10, 2021 55.15 55.17 55.10 55.13 2,126,471 +0.00(+0.00%)
Dec 09, 2021 55.11 55.16 55.03 55.13 4,193,366 +0.15(+0.28%)
Dec 08, 2021 55.04 55.07 54.98 54.98 2,029,585 -0.06(-0.10%)
Dec 07, 2021 55.08 55.16 55.04 55.04 2,253,262 -0.12(-0.23%)
Dec 06, 2021 55.19 55.24 55.16 55.16 2,988,710 -0.03(-0.05%)
Dec 03, 2021 55.03 55.24 55.02 55.19 1,852,429 +0.09(+0.16%)
Dec 02, 2021 55.19 55.21 55.07 55.10 2,211,173 +0.03(+0.05%)
Dec 01, 2021 54.97 55.07 54.92 55.07 3,205,222 +0.05(+0.09%)
Nov 30, 2021 55.01 55.10 55.00 55.02 2,879,334 +0.16(+0.30%)
Nov 29, 2021 54.78 54.88 54.77 54.86 2,549,572 -0.09(-0.16%)
Nov 26, 2021 54.79 54.98 54.79 54.95 1,547,530 +0.33(+0.60%)
Nov 24, 2021 54.49 54.62 54.47 54.62 1,738,600 +0.07(+0.12%)
Nov 23, 2021 54.59 54.60 54.53 54.55 2,528,278 -0.29(-0.53%)
Nov 22, 2021 54.94 54.95 54.81 54.84 2,175,595 -0.16(-0.30%)
Nov 19, 2021 54.95 55.03 54.95 55.00 2,641,234 +0.18(+0.33%)
Nov 18, 2021 54.77 54.83 54.79 54.82 2,194,736 +0.07(+0.12%)
Nov 17, 2021 54.63 54.76 54.62 54.75 2,699,671 +0.09(+0.16%)
Nov 16, 2021 54.69 54.72 54.66 54.67 2,082,773 -0.08(-0.14%)
Nov 15, 2021 54.81 54.83 54.72 54.74 2,187,854 -0.07(-0.12%)
Nov 12, 2021 54.78 54.83 54.75 54.81 1,760,263 +0.09(+0.16%)
Nov 11, 2021 54.74 54.78 54.72 54.72 1,641,709 -0.08(-0.14%)
Nov 10, 2021 54.98 54.77 54.80 2,625,358 -0.29(-0.52%)
Nov 09, 2021 55.02 55.10 55.02 55.09 2,294,680 +0.25(+0.46%)
Nov 08, 2021 54.96 54.96 54.83 54.84 2,077,001 -0.17(-0.31%)
Nov 05, 2021 54.91 55.02 54.90 55.01 2,267,094 +0.23(+0.41%)
Nov 04, 2021 54.67 54.81 54.66 54.79 2,799,009 +0.21(+0.38%)
Nov 03, 2021 54.61 54.63 54.48 54.58 2,468,901 -0.06(-0.11%)
Nov 02, 2021 54.55 54.65 54.55 54.64 2,984,914 +0.20(+0.37%)
Nov 01, 2021 54.33 54.45 54.34 54.44 3,166,993 -0.01(-0.02%)
Oct 29, 2021 54.39 54.49 54.37 54.45 2,947,253 -0.17(-0.32%)
Oct 28, 2021 54.64 54.70 54.56 54.62 2,712,196 -0.12(-0.23%)
Oct 27, 2021 54.69 54.77 54.61 54.74 2,147,506 +0.25(+0.46%)
Oct 26, 2021 54.45 54.50 54.49 3,885,122 +0.03(+0.06%)
Oct 25, 2021 54.41 54.47 54.40 54.46 2,567,566 +0.02(+0.04%)
Oct 22, 2021 54.32 54.44 54.32 54.44 1,933,673 +0.12(+0.21%)
Oct 21, 2021 54.40 54.40 54.29 54.32 2,126,674 -0.09(-0.16%)
Oct 20, 2021 54.42 54.48 54.39 54.41 2,501,794 -0.01(-0.02%)
Oct 19, 2021 54.46 54.46 54.39 54.42 2,730,014 -0.05(-0.09%)
Oct 18, 2021 54.48 54.51 54.43 54.47 3,062,586 -0.14(-0.26%)
Oct 15, 2021 54.59 54.64 54.57 54.61 3,066,374 -0.12(-0.21%)
Oct 14, 2021 54.69 54.74 54.65 54.73 1,837,571 +0.17(+0.32%)
Oct 13, 2021 54.53 54.58 54.51 54.55 2,163,860 +0.20(+0.37%)
Oct 12, 2021 54.36 54.41 54.33 54.35 1,998,960 -0.02(-0.04%)
Oct 11, 2021 54.37 54.40 54.35 54.37 1,431,917 -0.07(-0.12%)
Oct 08, 2021 54.52 54.52 54.42 54.44 1,332,580 -0.09(-0.16%)
Oct 07, 2021 54.62 54.62 54.52 54.52 2,229,161 -0.10(-0.18%)
Oct 06, 2021 54.55 54.63 54.54 54.62 3,276,847 +0.08(+0.14%)
Oct 05, 2021 54.72 54.72 54.53 54.54 3,862,197 -0.21(-0.39%)
Oct 04, 2021 54.72 54.76 54.68 54.75 1,855,123 -0.03(-0.05%)
Oct 01, 2021 54.85 54.85 54.74 54.78 2,533,280 +0.09(+0.17%)
Sep 30, 2021 54.68 54.73 54.65 54.69 2,617,516 -0.07(-0.12%)
Sep 29, 2021 54.79 54.84 54.71 54.76 1,801,659 +0.04(+0.07%)
Sep 28, 2021 54.72 54.76 54.64 54.72 2,314,454 -0.12(-0.21%)
Sep 27, 2021 54.79 54.84 54.77 54.83 2,106,182 -0.03(-0.05%)
Sep 24, 2021 54.88 54.89 54.83 54.86 1,910,751 -0.13(-0.24%)
Sep 23, 2021 55.20 55.20 54.97 55.00 1,613,761 -0.22(-0.40%)
Sep 22, 2021 55.18 55.25 55.14 55.22 2,256,078 +0.04(+0.07%)
Sep 21, 2021 55.21 55.23 55.15 55.18 1,809,771 -0.03(-0.05%)
Sep 20, 2021 55.13 55.21 55.13 55.21 2,160,016 +0.15(+0.28%)
Sep 17, 2021 55.02 55.05 55.00 55.05 2,192,740 -0.06(-0.10%)
Sep 16, 2021 55.11 55.18 55.08 55.11 2,205,660 -0.09(-0.16%)
Sep 15, 2021 55.25 55.27 55.18 55.20 2,246,657 -0.12(-0.21%)
Sep 14, 2021 55.21 55.31 55.21 55.31 2,631,842 +0.07(+0.12%)
Sep 13, 2021 55.20 55.26 55.20 55.25 2,902,275 +0.02(+0.03%)
Sep 10, 2021 55.27 55.27 55.20 55.23 2,503,152 -0.13(-0.24%)
Sep 09, 2021 55.23 55.37 55.23 55.36 2,365,449 +0.16(+0.30%)
Sep 08, 2021 55.20 55.22 55.16 55.20 1,767,492 +0.06(+0.10%)
Sep 07, 2021 55.16 55.19 55.12 55.14 3,614,933 -0.17(-0.31%)
Sep 03, 2021 55.29 55.31 55.26 55.31 1,860,928 -0.11(-0.19%)
Sep 02, 2021 55.40 55.42 55.36 55.42 3,735,648 +0.12(+0.21%)
Sep 01, 2021 55.30 55.34 55.28 55.30 2,182,722 +0.02(+0.03%)
Aug 31, 2021 55.39 55.39 55.23 55.28 2,999,911 -0.25(-0.45%)
Aug 30, 2021 55.47 55.53 55.42 55.53 2,010,999 +0.06(+0.10%)
Aug 27, 2021 55.36 55.48 55.36 55.48 1,821,521 +0.08(+0.14%)
Aug 26, 2021 55.36 55.40 55.34 55.40 1,754,481 +0.02(+0.03%)
Aug 25, 2021 55.46 55.50 55.35 55.38 2,351,404 -0.22(-0.40%)
Aug 24, 2021 55.61 55.62 55.56 55.60 2,489,643 +0.01(+0.02%)
Aug 23, 2021 55.58 55.63 55.57 55.59 1,622,117 -0.06(-0.10%)
Aug 20, 2021 55.66 55.68 55.61 55.65 2,601,572 -0.02(-0.03%)
Aug 19, 2021 55.64 55.67 55.57 55.67 2,374,966 +0.07(+0.12%)
Aug 18, 2021 55.63 55.64 55.57 55.60 1,738,414 -0.01(-0.02%)
Aug 17, 2021 55.58 55.63 55.56 55.61 2,030,283 +0.02(+0.03%)
Aug 16, 2021 55.63 55.67 55.57 55.59 2,072,573 +0.00(+0.00%)
Aug 13, 2021 55.52 55.60 55.51 55.59 1,642,226 +0.03(+0.05%)
Aug 12, 2021 55.54 55.58 55.51 55.56 1,732,977 +0.01(+0.02%)
Aug 11, 2021 55.50 55.60 55.49 55.55 2,032,871 +0.01(+0.02%)
Aug 10, 2021 55.61 55.62 55.52 55.54 1,854,068 +0.01(+0.02%)
Aug 09, 2021 55.54 55.59 55.51 55.53 1,933,325 +0.02(+0.03%)
Aug 06, 2021 55.53 55.56 55.49 55.51 2,139,301 -0.19(-0.34%)
Aug 05, 2021 55.73 55.73 55.65 55.71 1,790,898 +0.03(+0.05%)
Aug 04, 2021 55.73 55.73 55.60 55.68 2,177,547 +0.03(+0.05%)
Aug 03, 2021 55.63 55.67 55.62 55.65 2,606,110 +0.06(+0.10%)
Aug 02, 2021 55.55 55.64 55.54 55.59 2,601,200 +0.07(+0.12%)
Jul 30, 2021 55.49 55.52 55.48 55.52 1,806,886 +0.06(+0.10%)
Jul 29, 2021 55.46 55.48 55.42 55.47 1,669,586 -0.01(-0.02%)
Jul 28, 2021 55.44 55.50 55.43 55.48 2,920,817 +0.02(+0.03%)
Jul 27, 2021 55.48 55.48 55.43 55.46 4,159,567 +0.08(+0.14%)
Jul 26, 2021 55.45 55.45 55.38 55.38 4,159,771 -0.05(-0.09%)
Jul 23, 2021 55.39 55.44 55.38 55.43 2,950,244 +0.04(+0.07%)
Jul 22, 2021 55.31 55.40 55.29 55.39 2,744,641 +0.06(+0.10%)
Jul 21, 2021 55.32 55.35 55.29 55.33 4,265,260 -0.05(-0.09%)
Jul 20, 2021 55.48 55.48 55.34 55.38 3,301,710 +0.00(+0.00%)
Jul 19, 2021 55.35 55.39 55.34 55.38 2,428,559 +0.13(+0.24%)
Jul 16, 2021 55.22 55.26 55.17 55.25 2,691,962 +0.07(+0.12%)
Jul 15, 2021 55.19 55.20 55.11 55.18 2,833,601 +0.10(+0.17%)
Jul 14, 2021 55.02 55.10 55.02 55.08 3,231,416 +0.10(+0.17%)
Jul 13, 2021 55.03 55.08 54.96 54.99 10,818,275 -0.05(-0.09%)
Jul 12, 2021 55.03 55.06 55.01 55.03 5,383,446 +0.08(+0.14%)
Jul 09, 2021 54.97 54.97 54.94 54.96 3,633,433 -0.11(-0.19%)
Jul 08, 2021 55.06 55.12 55.03 55.06 2,214,187 -0.01(-0.02%)
Jul 07, 2021 55.06 55.10 55.01 55.07 2,245,644 +0.11(+0.19%)
Jul 06, 2021 54.87 54.97 54.85 54.97 2,132,931 +0.12(+0.21%)
Jul 02, 2021 54.82 54.85 54.79 54.85 1,682,319 +0.11(+0.19%)
Jul 01, 2021 54.74 54.75 54.69 54.75 2,113,948 +0.04(+0.07%)
Jun 30, 2021 54.70 54.75 54.70 54.71 2,449,424 +0.08(+0.15%)
Jun 29, 2021 54.60 54.64 54.58 54.63 2,167,831 -0.05(-0.10%)
Jun 28, 2021 54.58 54.69 54.58 54.68 2,285,685 +0.11(+0.21%)
Jun 25, 2021 54.63 54.63 54.54 54.56 1,597,138 -0.09(-0.16%)
Jun 24, 2021 54.65 54.67 54.62 54.65 2,542,616 +0.03(+0.05%)
Jun 23, 2021 54.65 54.67 54.60 54.62 1,837,818 -0.04(-0.07%)
Jun 22, 2021 54.63 54.67 54.61 54.66 1,729,256 +0.01(+0.02%)
Jun 21, 2021 54.65 54.66 54.60 54.65 2,325,484 -0.04(-0.07%)
Jun 18, 2021 54.70 54.74 54.66 54.69 2,555,236 +0.02(+0.03%)
Jun 17, 2021 54.56 54.69 54.55 54.67 2,234,108 +0.06(+0.11%)
Jun 16, 2021 54.73 54.75 54.57 54.61 2,772,390 -0.09(-0.16%)
Jun 15, 2021 54.71 54.73 54.69 54.70 1,877,560 -0.07(-0.12%)
Jun 14, 2021 54.78 54.81 54.75 54.76 2,355,860 -0.12(-0.23%)
Jun 11, 2021 54.92 54.93 54.85 54.89 2,481,898 +0.11(+0.19%)
Jun 10, 2021 54.69 54.80 54.68 54.78 2,236,916 +0.05(+0.09%)
Jun 09, 2021 54.75 54.78 54.72 54.74 2,558,069 +0.11(+0.19%)
Jun 08, 2021 54.59 54.64 54.59 54.63 1,667,620 +0.08(+0.14%)
Jun 07, 2021 54.56 54.56 54.54 54.55 2,768,160 -0.05(-0.09%)
Jun 04, 2021 54.53 54.60 54.51 54.60 2,356,585 +0.13(+0.25%)
Jun 03, 2021 54.52 54.52 54.47 54.47 2,002,847 -0.09(-0.16%)
Jun 02, 2021 54.52 54.55 54.50 54.55 3,278,476 +0.06(+0.11%)
Jun 01, 2021 54.49 54.51 54.45 54.50 3,002,239 -0.01(-0.02%)
May 28, 2021 54.50 54.53 54.49 54.50 2,052,562 +0.04(+0.07%)
May 27, 2021 54.47 54.48 54.44 54.47 1,924,192 -0.13(-0.24%)
May 26, 2021 54.56 54.61 54.55 54.60 2,172,290 +0.11(+0.20%)
May 25, 2021 54.41 54.49 54.39 54.49 2,008,492 +0.14(+0.26%)
May 24, 2021 54.32 54.37 54.31 54.34 2,016,945 +0.03(+0.05%)
May 21, 2021 54.32 54.33 54.28 54.31 1,869,699 +0.06(+0.11%)
May 20, 2021 54.18 54.27 54.17 54.26 2,435,444 +0.10(+0.18%)
May 19, 2021 54.18 54.23 54.12 54.16 2,155,546 -0.06(-0.11%)
May 18, 2021 54.22 54.23 54.19 54.22 1,905,551 +0.00(+0.00%)
May 17, 2021 54.19 54.23 54.16 54.22 2,323,310 -0.08(-0.14%)
May 14, 2021 54.27 54.29 54.24 54.29 1,980,714 +0.07(+0.12%)
May 13, 2021 54.19 54.24 54.18 54.23 2,289,772 +0.02(+0.04%)
May 12, 2021 54.28 54.29 54.21 54.21 3,757,529 -0.15(-0.28%)
May 11, 2021 54.34 54.37 54.32 54.36 2,592,776 -0.12(-0.23%)
May 10, 2021 54.50 54.53 54.48 54.49 3,445,089 -0.01(-0.02%)
May 07, 2021 54.57 54.58 54.48 54.50 2,734,940 -0.07(-0.12%)
May 06, 2021 54.50 54.56 54.49 54.56 2,305,864 -0.01(-0.02%)
May 05, 2021 54.53 54.57 54.52 54.57 3,106,762 +0.00(+0.01%)
May 04, 2021 54.53 54.60 54.53 54.57 2,687,987 +0.08(+0.15%)
May 03, 2021 54.49 54.53 54.47 54.49 2,805,946 -0.02(-0.04%)
Apr 30, 2021 54.50 54.51 54.47 54.51 2,355,791 +0.04(+0.07%)
Apr 29, 2021 54.48 54.48 54.42 54.47 2,376,466 -0.15(-0.28%)
Apr 28, 2021 54.54 54.62 54.53 54.62 2,620,367 +0.01(+0.02%)
Apr 27, 2021 54.65 54.66 54.60 54.61 3,464,938 -0.07(-0.13%)
Apr 26, 2021 54.67 54.71 54.67 54.68 2,562,592 -0.02(-0.04%)
Apr 23, 2021 54.73 54.75 54.68 54.71 2,193,679 -0.06(-0.10%)
Apr 22, 2021 54.73 54.77 54.69 54.76 2,347,668 +0.02(+0.03%)
Apr 21, 2021 54.76 54.77 54.73 54.75 2,556,087 +0.05(+0.09%)
Apr 20, 2021 54.59 54.70 54.58 54.70 2,300,308 +0.10(+0.18%)
Apr 19, 2021 54.56 54.62 54.54 54.60 3,167,346 -0.08(-0.14%)
Apr 16, 2021 54.66 54.69 54.66 54.68 2,748,266 -0.09(-0.16%)
Apr 15, 2021 54.66 54.77 54.65 54.76 2,315,768 +0.12(+0.23%)
Apr 14, 2021 54.69 54.71 54.60 54.64 2,760,882 -0.08(-0.14%)
Apr 13, 2021 54.66 54.72 54.64 54.72 2,737,883 +0.06(+0.11%)
Apr 12, 2021 54.69 54.69 54.64 54.66 2,268,590 -0.04(-0.07%)
Apr 09, 2021 54.67 54.72 54.63 54.70 2,284,508 -0.11(-0.19%)
Apr 08, 2021 54.75 54.80 54.75 54.80 1,901,270 +0.07(+0.12%)
Apr 07, 2021 54.73 54.75 54.72 54.74 2,712,748 -0.01(-0.02%)
Apr 06, 2021 54.72 54.75 54.69 54.75 3,147,860 +0.13(+0.25%)
Apr 05, 2021 54.60 54.65 54.56 54.61 3,622,390 -0.07(-0.12%)
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.