Skip to main content

Total Bond Market ETF Vanguard (NQ: BND )

72.67 -0.05 (-0.07%)
Streaming Delayed Price Updated: 10:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 72.12 72.34 72.00 72.03 7,531,843 -0.49(-0.68%)
Apr 28, 2022 72.36 72.52 72.27 72.52 8,085,432 -0.03(-0.04%)
Apr 27, 2022 72.79 72.86 72.47 72.55 11,493,991 -0.23(-0.31%)
Apr 26, 2022 72.91 72.95 72.70 72.78 9,347,658 +0.19(+0.26%)
Apr 25, 2022 72.48 72.81 72.48 72.59 6,443,357 +0.45(+0.63%)
Apr 22, 2022 72.02 72.29 71.95 72.13 9,123,568 -0.09(-0.13%)
Apr 21, 2022 72.49 72.50 72.01 72.23 8,324,628 -0.39(-0.53%)
Apr 20, 2022 72.43 72.71 72.38 72.62 7,791,597 +0.45(+0.63%)
Apr 19, 2022 72.35 72.47 72.13 72.16 12,236,170 -0.45(-0.62%)
Apr 18, 2022 72.86 72.87 72.58 72.62 7,602,862 -0.24(-0.32%)
Apr 14, 2022 73.33 73.36 72.81 72.85 7,453,348 -0.50(-0.68%)
Apr 13, 2022 73.35 73.60 73.33 73.35 8,240,214 +0.09(+0.12%)
Apr 12, 2022 73.38 73.50 73.23 73.27 8,639,965 +0.24(+0.32%)
Apr 11, 2022 73.17 73.21 72.96 73.03 8,313,567 -0.34(-0.46%)
Apr 08, 2022 73.42 73.57 73.28 73.37 9,508,905 -0.40(-0.54%)
Apr 07, 2022 73.84 73.92 73.66 73.77 9,686,585 -0.15(-0.20%)
Apr 06, 2022 73.75 74.12 73.64 73.92 9,148,997 -0.23(-0.31%)
Apr 05, 2022 74.69 74.71 74.10 74.15 7,358,317 -0.76(-1.01%)
Apr 04, 2022 74.89 74.91 74.65 74.90 9,617,705 +0.06(+0.08%)
Apr 01, 2022 74.53 74.97 74.47 74.85 6,692,295 -0.16(-0.22%)
Mar 31, 2022 74.99 75.13 74.92 75.01 8,742,121 +0.06(+0.08%)
Mar 30, 2022 74.59 74.98 74.58 74.95 7,499,033 +0.17(+0.23%)
Mar 29, 2022 74.58 74.81 74.49 74.78 7,752,277 +0.33(+0.44%)
Mar 28, 2022 74.32 74.54 74.27 74.45 7,946,597 +0.22(+0.29%)
Mar 25, 2022 74.60 74.60 74.13 74.24 22,663,780 -0.66(-0.88%)
Mar 24, 2022 74.62 74.92 74.60 74.90 20,049,204 -0.09(-0.13%)
Mar 23, 2022 74.81 74.99 74.63 74.99 9,461,339 +0.34(+0.45%)
Mar 22, 2022 74.64 74.73 74.55 74.65 6,880,310 -0.19(-0.25%)
Mar 21, 2022 75.26 75.28 74.80 74.84 7,245,482 -0.77(-1.02%)
Mar 18, 2022 75.51 75.66 75.48 75.61 9,433,397 +0.22(+0.29%)
Mar 17, 2022 75.46 75.59 75.34 75.40 7,183,696 +0.07(+0.09%)
Mar 16, 2022 75.23 75.33 74.84 75.33 8,673,550 +0.11(+0.15%)
Mar 15, 2022 75.39 75.45 75.12 75.22 6,643,396 +0.12(+0.16%)
Mar 14, 2022 75.38 75.39 75.08 75.09 20,390,404 -0.70(-0.92%)
Mar 11, 2022 75.82 75.90 75.76 75.79 8,359,519 -0.06(-0.07%)
Mar 10, 2022 75.99 76.02 75.72 75.85 8,760,744 -0.41(-0.53%)
Mar 09, 2022 76.29 76.39 76.19 76.25 6,110,278 -0.21(-0.27%)
Mar 08, 2022 76.43 76.50 76.36 76.46 9,083,227 -0.36(-0.47%)
Mar 07, 2022 76.89 77.08 76.75 76.82 6,813,648 -0.38(-0.49%)
Mar 04, 2022 77.23 77.35 77.11 77.20 8,528,558 +0.27(+0.36%)
Mar 03, 2022 76.83 76.98 76.72 76.92 10,972,829 +0.34(+0.44%)
Mar 02, 2022 77.20 77.25 76.58 76.58 6,883,597 -0.95(-1.23%)
Mar 01, 2022 77.37 77.79 77.36 77.54 9,880,642 +0.40(+0.52%)
Feb 28, 2022 76.89 77.16 76.87 77.13 6,897,520 +0.56(+0.74%)
Feb 25, 2022 76.45 76.58 76.40 76.57 6,290,854 +0.07(+0.09%)
Feb 24, 2022 76.63 76.72 76.40 76.50 9,435,085 +0.17(+0.22%)
Feb 23, 2022 76.55 76.57 76.33 76.33 8,431,682 -0.39(-0.50%)
Feb 22, 2022 76.63 76.72 76.55 76.72 7,498,220 -0.05(-0.06%)
Feb 18, 2022 76.77 0 +0.13(+0.17%)
Feb 17, 2022 76.55 76.73 76.50 76.63 7,257,719 +0.17(+0.22%)
Feb 16, 2022 76.49 76.51 76.23 76.46 7,583,544 +0.10(+0.14%)
Feb 15, 2022 76.43 76.53 76.35 76.36 7,149,011 -0.16(-0.21%)
Feb 14, 2022 76.62 76.70 76.44 76.52 6,692,695 -0.43(-0.56%)
Feb 11, 2022 76.69 77.01 76.41 76.95 11,790,053 +0.50(+0.65%)
Feb 10, 2022 76.86 76.92 76.45 76.45 9,417,864 -0.71(-0.92%)
Feb 09, 2022 77.24 77.34 77.15 77.16 6,225,330 +0.06(+0.07%)
Feb 08, 2022 77.19 77.21 77.10 77.10 7,144,567 -0.25(-0.33%)
Feb 07, 2022 77.29 77.42 77.22 77.36 6,640,347 +0.07(+0.09%)
Feb 04, 2022 77.40 77.42 77.22 77.29 8,227,205 -0.48(-0.62%)
Feb 03, 2022 77.78 77.85 77.77 6,545,464 -0.33(-0.42%)
Feb 02, 2022 78.09 78.28 78.06 78.10 7,698,759 +0.11(+0.14%)
Feb 01, 2022 78.05 78.06 77.85 77.99 5,324,462 -0.03(-0.04%)
Jan 31, 2022 77.92 78.02 8,540,922 -0.06(-0.07%)
Jan 28, 2022 77.81 78.10 77.80 78.08 6,374,959 +0.09(+0.12%)
Jan 27, 2022 77.93 78.11 77.92 77.98 6,697,379 +0.25(+0.33%)
Jan 26, 2022 78.23 78.27 77.73 77.73 7,853,554 -0.43(-0.55%)
Jan 25, 2022 78.31 78.39 78.15 78.16 6,247,493 -0.10(-0.13%)
Jan 24, 2022 78.44 78.49 78.26 78.27 10,991,534 -0.12(-0.16%)
Jan 21, 2022 78.35 78.47 78.28 78.39 5,536,844 +0.29(+0.37%)
Jan 20, 2022 78.12 78.15 78.05 78.10 5,267,234 +0.08(+0.11%)
Jan 19, 2022 77.99 78.13 77.96 78.01 9,195,782 +0.19(+0.24%)
Jan 18, 2022 78.05 78.10 77.82 77.82 7,928,905 -0.49(-0.62%)
Jan 14, 2022 78.31 0 -0.43(-0.55%)
Jan 13, 2022 78.63 78.76 78.57 78.74 6,113,127 +0.13(+0.17%)
Jan 12, 2022 78.71 78.76 78.60 78.61 7,096,188 -0.03(-0.04%)
Jan 11, 2022 78.46 78.66 78.41 78.64 7,186,291 +0.16(+0.20%)
Jan 10, 2022 78.38 78.51 78.31 78.48 6,289,750 -0.07(-0.08%)
Jan 07, 2022 78.69 78.70 78.44 78.55 6,751,235 -0.22(-0.27%)
Jan 06, 2022 78.73 78.79 78.66 78.76 6,385,670 -0.08(-0.11%)
Jan 05, 2022 79.16 79.16 78.83 78.85 7,527,305 -0.27(-0.34%)
Jan 04, 2022 79.06 79.13 78.96 79.12 7,865,831 -0.12(-0.15%)
Jan 03, 2022 79.37 79.67 79.12 79.24 7,706,554 -0.43(-0.54%)
Dec 31, 2021 79.69 79.82 79.65 79.67 8,246,891 -0.02(-0.02%)
Dec 30, 2021 79.61 79.70 79.49 79.68 6,761,094 +0.18(+0.22%)
Dec 29, 2021 79.59 79.77 79.45 79.51 8,253,029 -0.26(-0.33%)
Dec 28, 2021 79.91 79.92 79.72 79.77 6,036,932 -0.01(-0.01%)
Dec 27, 2021 79.74 79.84 79.72 79.78 5,650,643 +0.04(+0.05%)
Dec 23, 2021 79.84 79.84 79.66 79.74 4,926,921 -0.12(-0.15%)
Dec 22, 2021 79.85 79.86 79.73 79.86 5,453,053 +0.08(+0.11%)
Dec 21, 2021 79.83 79.83 79.60 79.78 6,657,047 -0.07(-0.08%)
Dec 20, 2021 80.00 80.05 79.83 79.84 7,606,736 -0.15(-0.19%)
Dec 17, 2021 79.97 80.10 79.95 79.99 5,295,875 +0.14(+0.18%)
Dec 16, 2021 79.79 79.95 79.79 79.85 6,475,491 +0.10(+0.13%)
Dec 15, 2021 79.68 79.84 79.62 79.75 6,441,795 -0.10(-0.13%)
Dec 14, 2021 79.88 79.98 79.72 79.85 5,512,987 -0.35(-0.43%)
Dec 13, 2021 79.88 80.20 79.86 80.20 5,288,583 +0.49(+0.61%)
Dec 10, 2021 79.80 79.90 79.69 79.71 7,330,783 +0.05(+0.06%)
Dec 09, 2021 79.72 79.82 79.62 79.67 8,640,852 +0.02(+0.02%)
Dec 08, 2021 79.82 80.07 79.60 79.65 9,674,267 -0.24(-0.31%)
Dec 07, 2021 79.95 80.07 79.88 79.89 5,711,026 -0.18(-0.22%)
Dec 06, 2021 80.29 80.31 80.03 80.07 7,327,165 -0.22(-0.27%)
Dec 03, 2021 79.89 80.42 79.88 80.28 7,941,159 +0.31(+0.39%)
Dec 02, 2021 80.04 80.07 79.83 79.98 9,425,304 +0.01(+0.01%)
Dec 01, 2021 79.80 79.98 79.70 79.97 8,257,270 +0.05(+0.06%)
Nov 30, 2021 79.98 80.17 79.97 79.91 12,005,425 +0.17(+0.21%)
Nov 29, 2021 79.51 79.79 79.49 79.75 6,555,548 -0.01(-0.01%)
Nov 26, 2021 79.61 79.82 79.56 79.76 4,705,789 +0.56(+0.71%)
Nov 24, 2021 79.03 79.23 78.99 79.19 5,085,376 +0.19(+0.24%)
Nov 23, 2021 79.23 79.23 79.01 79.01 6,177,665 -0.36(-0.45%)
Nov 22, 2021 79.53 79.57 79.29 79.36 8,013,583 -0.37(-0.46%)
Nov 19, 2021 79.76 79.83 79.70 79.73 5,876,979 +0.16(+0.21%)
Nov 18, 2021 79.45 79.57 79.43 79.57 5,687,316 +0.09(+0.12%)
Nov 17, 2021 79.27 79.49 79.25 79.47 7,043,123 +0.17(+0.21%)
Nov 16, 2021 79.36 79.47 79.28 79.31 5,965,206 -0.06(-0.07%)
Nov 15, 2021 79.61 79.63 79.35 79.36 6,669,363 -0.33(-0.41%)
Nov 12, 2021 79.79 79.85 79.62 79.69 5,228,084 +0.01(+0.01%)
Nov 11, 2021 79.82 79.85 79.66 79.68 4,112,587 -0.13(-0.16%)
Nov 10, 2021 80.22 79.81 6,634,070 -0.55(-0.68%)
Nov 09, 2021 80.38 80.48 80.34 80.35 6,443,148 +0.22(+0.28%)
Nov 08, 2021 80.19 80.20 80.08 80.13 6,966,203 -0.18(-0.22%)
Nov 05, 2021 80.11 80.36 80.05 80.31 4,912,495 +0.24(+0.30%)
Nov 04, 2021 79.76 80.06 79.75 80.06 5,947,468 +0.36(+0.46%)
Nov 03, 2021 79.89 79.90 79.59 79.70 5,407,387 -0.14(-0.18%)
Nov 02, 2021 79.73 79.89 79.72 79.84 4,488,708 +0.15(+0.19%)
Nov 01, 2021 79.54 79.70 79.53 79.69 5,559,197 -0.02(-0.03%)
Oct 29, 2021 79.54 79.81 79.71 9,608,618 -0.02(-0.02%)
Oct 28, 2021 79.79 79.87 79.68 79.73 6,666,574 -0.10(-0.13%)
Oct 27, 2021 79.69 79.94 79.58 79.84 8,156,086 +0.29(+0.36%)
Oct 26, 2021 79.46 79.55 79.55 6,567,340 +0.16(+0.20%)
Oct 25, 2021 79.32 79.39 4,980,996 +0.04(+0.05%)
Oct 22, 2021 79.28 79.38 79.20 79.35 6,504,933 +0.17(+0.21%)
Oct 21, 2021 79.28 79.29 79.15 79.18 6,501,908 -0.11(-0.14%)
Oct 20, 2021 79.36 79.45 79.29 79.29 5,708,783 -0.09(-0.12%)
Oct 19, 2021 79.53 79.53 79.38 79.39 4,138,982 -0.22(-0.28%)
Oct 18, 2021 79.55 79.67 79.45 79.61 6,277,484 -0.05(-0.06%)
Oct 15, 2021 79.71 79.71 79.62 79.66 6,210,690 -0.20(-0.25%)
Oct 14, 2021 79.76 79.86 79.70 79.85 4,642,504 +0.14(+0.18%)
Oct 13, 2021 79.58 79.73 79.58 79.71 5,372,251 +0.21(+0.27%)
Oct 12, 2021 79.29 79.53 79.29 79.50 5,919,810 +0.29(+0.37%)
Oct 11, 2021 79.23 79.28 79.19 79.21 3,516,442 -0.12(-0.15%)
Oct 08, 2021 79.47 79.47 79.28 79.33 4,868,059 -0.20(-0.25%)
Oct 07, 2021 79.61 79.63 79.51 79.53 5,742,004 -0.22(-0.28%)
Oct 06, 2021 79.73 79.78 79.69 79.75 7,684,426 +0.04(+0.05%)
Oct 05, 2021 79.86 79.88 79.69 79.71 4,705,588 -0.21(-0.26%)
Oct 04, 2021 79.87 79.98 79.80 79.92 7,793,857 -0.05(-0.06%)
Oct 01, 2021 79.83 80.00 79.79 79.97 6,455,428 +0.27(+0.34%)
Sep 30, 2021 79.69 79.74 79.63 79.70 6,302,167 -0.02(-0.02%)
Sep 29, 2021 79.82 79.90 79.63 79.71 5,494,660 +0.01(+0.01%)
Sep 28, 2021 79.81 79.86 79.63 79.70 6,706,656 -0.35(-0.43%)
Sep 27, 2021 80.02 80.13 79.99 80.05 5,215,361 -0.09(-0.12%)
Sep 24, 2021 80.22 80.24 80.10 80.14 4,471,769 -0.17(-0.21%)
Sep 23, 2021 80.53 80.55 80.27 80.31 5,599,466 -0.41(-0.51%)
Sep 22, 2021 80.66 80.77 80.58 80.72 6,439,925 +0.07(+0.08%)
Sep 21, 2021 80.68 80.69 80.61 80.66 7,465,088 -0.02(-0.02%)
Sep 20, 2021 80.57 80.70 80.56 80.67 6,642,653 +0.22(+0.28%)
Sep 17, 2021 80.44 80.47 80.38 80.45 7,369,584 -0.10(-0.13%)
Sep 16, 2021 80.53 80.64 80.49 80.55 4,936,598 -0.15(-0.18%)
Sep 15, 2021 80.76 80.76 80.61 80.70 6,652,496 -0.07(-0.09%)
Sep 14, 2021 80.64 80.84 80.61 80.78 5,104,404 +0.20(+0.24%)
Sep 13, 2021 80.53 80.60 80.52 80.58 4,339,591 +0.12(+0.15%)
Sep 10, 2021 80.52 80.56 80.31 80.46 3,979,445 -0.20(-0.24%)
Sep 09, 2021 80.45 80.68 80.39 80.66 5,902,293 +0.29(+0.36%)
Sep 08, 2021 80.32 80.44 80.29 80.37 5,215,848 +0.13(+0.16%)
Sep 07, 2021 80.28 80.30 80.17 80.24 5,189,284 -0.23(-0.29%)
Sep 03, 2021 80.45 80.49 80.40 80.47 4,352,846 -0.17(-0.21%)
Sep 02, 2021 80.59 80.64 80.52 80.64 5,237,983 +0.11(+0.14%)
Sep 01, 2021 80.59 80.59 80.44 80.53 5,138,407 +0.01(+0.02%)
Aug 31, 2021 80.60 80.65 80.45 80.51 5,342,433 -0.10(-0.13%)
Aug 30, 2021 80.46 80.61 80.45 80.61 4,423,389 +0.09(+0.12%)
Aug 27, 2021 80.31 80.52 80.24 80.52 5,134,163 +0.23(+0.29%)
Aug 26, 2021 80.31 80.32 80.19 80.29 5,166,405 +0.01(+0.01%)
Aug 25, 2021 80.45 80.46 80.21 80.28 4,194,521 -0.13(-0.16%)
Aug 24, 2021 80.50 80.53 80.41 80.41 5,546,448 -0.16(-0.20%)
Aug 23, 2021 80.53 80.58 80.48 80.57 4,301,525 +0.02(+0.02%)
Aug 20, 2021 80.59 80.61 80.52 80.55 3,845,939 -0.02(-0.02%)
Aug 19, 2021 80.54 80.57 80.46 80.57 5,740,830 +0.18(+0.22%)
Aug 18, 2021 80.39 80.48 80.31 80.39 4,898,978 -0.02(-0.02%)
Aug 17, 2021 80.43 80.52 80.39 80.41 7,698,006 -0.08(-0.10%)
Aug 16, 2021 80.52 80.64 80.46 80.49 4,208,525 +0.07(+0.09%)
Aug 13, 2021 80.20 80.42 80.19 80.42 4,649,490 +0.32(+0.40%)
Aug 12, 2021 80.06 80.12 79.99 80.10 5,311,990 +0.01(+0.01%)
Aug 11, 2021 80.06 80.21 79.95 80.09 6,973,874 +0.06(+0.07%)
Aug 10, 2021 80.19 80.19 80.04 80.04 4,630,941 -0.12(-0.15%)
Aug 09, 2021 80.38 80.43 80.16 80.16 4,876,999 -0.15(-0.19%)
Aug 06, 2021 80.38 80.46 80.29 80.31 4,649,769 -0.38(-0.47%)
Aug 05, 2021 80.80 80.82 80.66 80.69 4,955,064 -0.19(-0.23%)
Aug 04, 2021 81.02 81.06 80.68 80.87 4,206,343 +0.00(+0.00%)
Aug 03, 2021 80.87 80.96 80.84 80.87 5,689,141 +0.02(+0.02%)
Aug 02, 2021 80.72 80.96 80.67 80.86 5,005,426 +0.19(+0.24%)
Jul 30, 2021 80.61 80.68 80.58 80.66 8,128,282 +0.12(+0.15%)
Jul 29, 2021 80.52 80.59 80.50 80.54 5,594,079 -0.14(-0.17%)
Jul 28, 2021 80.51 80.68 80.42 80.68 7,138,246 +0.07(+0.09%)
Jul 27, 2021 80.59 80.63 80.52 80.61 4,672,391 +0.20(+0.25%)
Jul 26, 2021 80.54 80.54 80.38 80.40 5,838,079 -0.05(-0.06%)
Jul 23, 2021 80.34 80.48 80.33 80.45 9,559,231 -0.09(-0.12%)
Jul 22, 2021 80.38 80.61 80.37 80.54 5,264,908 +0.18(+0.22%)
Jul 21, 2021 80.41 80.45 80.29 80.37 6,768,526 -0.26(-0.32%)
Jul 20, 2021 80.93 80.96 80.58 80.63 7,273,216 -0.08(-0.10%)
Jul 19, 2021 80.61 80.78 80.59 80.71 6,984,012 +0.46(+0.57%)
Jul 16, 2021 80.14 80.30 80.14 80.25 6,157,828 -0.07(-0.09%)
Jul 15, 2021 80.27 80.34 80.12 80.33 3,680,222 +0.20(+0.24%)
Jul 14, 2021 80.03 80.15 80.01 80.13 5,416,889 +0.27(+0.34%)
Jul 13, 2021 80.11 80.17 79.83 79.86 9,234,119 -0.25(-0.31%)
Jul 12, 2021 80.20 80.23 80.07 80.12 10,523,727 -0.03(-0.03%)
Jul 09, 2021 80.20 80.21 80.14 80.14 11,083,678 -0.25(-0.31%)
Jul 08, 2021 80.35 80.48 80.31 80.39 7,519,750 +0.07(+0.09%)
Jul 07, 2021 80.24 80.37 80.17 80.32 6,382,419 +0.17(+0.21%)
Jul 06, 2021 79.96 80.20 79.96 80.15 6,143,301 +0.29(+0.36%)
Jul 02, 2021 79.73 79.86 79.72 79.86 4,642,467 +0.14(+0.17%)
Jul 01, 2021 79.71 79.75 79.61 79.72 6,203,904 -0.01(-0.01%)
Jun 30, 2021 79.73 79.82 79.71 79.73 5,220,895 +0.06(+0.07%)
Jun 29, 2021 79.52 79.68 79.52 79.68 11,497,082 +0.04(+0.05%)
Jun 28, 2021 79.55 79.69 79.53 79.64 6,101,584 +0.21(+0.27%)
Jun 25, 2021 79.59 79.60 79.32 79.43 6,483,491 -0.15(-0.19%)
Jun 24, 2021 79.58 79.63 79.55 79.57 5,226,838 +0.04(+0.05%)
Jun 23, 2021 79.55 79.61 79.49 79.54 6,183,170 -0.06(-0.07%)
Jun 22, 2021 79.39 79.60 79.37 79.59 4,398,211 +0.11(+0.14%)
Jun 21, 2021 79.57 79.60 79.46 79.48 8,518,516 -0.28(-0.35%)
Jun 18, 2021 79.57 79.83 79.49 79.76 6,294,322 +0.25(+0.32%)
Jun 17, 2021 79.37 79.71 79.35 79.51 6,967,043 +0.27(+0.34%)
Jun 16, 2021 79.54 79.58 79.14 79.24 7,866,337 -0.22(-0.28%)
Jun 15, 2021 79.43 79.49 79.39 79.46 6,650,384 +0.00(+0.00%)
Jun 14, 2021 79.61 79.61 79.44 79.46 4,780,584 -0.20(-0.26%)
Jun 11, 2021 79.67 79.70 79.59 79.67 4,518,521 -0.02(-0.02%)
Jun 10, 2021 79.41 79.70 79.38 79.69 7,971,871 +0.17(+0.21%)
Jun 09, 2021 79.55 79.59 79.46 79.52 5,181,826 +0.16(+0.20%)
Jun 08, 2021 79.36 79.38 79.31 79.36 5,493,525 +0.15(+0.19%)
Jun 07, 2021 79.21 79.24 79.18 79.21 11,533,259 -0.06(-0.07%)
Jun 04, 2021 79.05 79.27 79.04 79.27 30,832,164 +0.32(+0.40%)
Jun 03, 2021 79.03 79.02 78.93 78.95 5,201,944 -0.15(-0.19%)
Jun 02, 2021 79.01 79.12 78.99 79.10 5,903,159 +0.08(+0.11%)
Jun 01, 2021 78.97 79.04 78.89 79.02 5,814,841 -0.01(-0.01%)
May 28, 2021 79.03 79.14 79.01 79.02 5,673,633 -0.01(-0.01%)
May 27, 2021 79.08 79.10 78.97 79.03 5,626,850 -0.11(-0.14%)
May 26, 2021 79.12 79.21 79.08 79.14 5,216,022 -0.03(-0.04%)
May 25, 2021 79.01 79.17 79.00 79.17 5,648,796 +0.20(+0.26%)
May 24, 2021 78.92 79.00 78.91 78.97 7,504,214 +0.09(+0.12%)
May 21, 2021 78.89 78.92 78.81 78.87 5,449,448 +0.02(+0.02%)
May 20, 2021 78.68 78.86 78.68 78.86 5,810,805 +0.26(+0.33%)
May 19, 2021 78.70 78.78 78.50 78.60 7,025,243 -0.08(-0.11%)
May 18, 2021 78.70 78.72 78.64 78.68 4,996,590 -0.08(-0.11%)
May 17, 2021 78.82 78.82 78.74 78.76 5,128,163 -0.07(-0.09%)
May 14, 2021 78.76 78.84 78.71 78.84 6,756,421 +0.19(+0.24%)
May 13, 2021 78.48 78.69 78.48 78.65 7,542,833 +0.16(+0.20%)
May 12, 2021 78.64 78.64 78.47 78.49 7,565,449 -0.28(-0.35%)
May 11, 2021 78.79 78.82 78.73 78.77 7,154,276 -0.16(-0.20%)
May 10, 2021 79.12 79.14 78.91 78.93 6,702,215 -0.19(-0.23%)
May 07, 2021 79.23 79.34 79.06 79.12 5,271,971 +0.01(+0.01%)
May 06, 2021 79.01 79.15 79.00 79.11 4,470,679 +0.04(+0.05%)
May 05, 2021 78.98 79.10 78.94 79.07 6,419,522 +0.05(+0.06%)
May 04, 2021 79.00 79.14 78.98 79.02 5,956,162 +0.10(+0.13%)
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.