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 (%)
Jul 31, 2017 44.44 44.54 44.42 44.53 1,175,097 -0.01(-0.02%)
Jul 28, 2017 44.50 44.54 44.50 44.54 648,577 +0.02(+0.04%)
Jul 27, 2017 44.54 44.58 44.50 44.52 1,096,434 +0.00(+0.00%)
Jul 26, 2017 44.46 44.55 44.46 44.52 513,685 +0.05(+0.11%)
Jul 25, 2017 44.50 44.54 44.46 44.47 660,096 -0.09(-0.20%)
Jul 24, 2017 44.60 44.60 44.54 44.56 790,846 -0.04(-0.09%)
Jul 21, 2017 44.55 44.61 44.55 44.60 632,003 +0.10(+0.22%)
Jul 20, 2017 44.50 44.52 44.48 44.51 667,197 +0.01(+0.02%)
Jul 19, 2017 44.51 44.52 44.47 44.50 625,608 +0.04(+0.09%)
Jul 18, 2017 44.42 44.47 44.42 44.46 643,722 +0.08(+0.18%)
Jul 17, 2017 44.40 44.41 44.37 44.38 775,236 +0.03(+0.07%)
Jul 14, 2017 44.37 44.40 44.29 44.34 611,793 -0.02(-0.04%)
Jul 13, 2017 44.37 44.38 44.32 44.36 498,714 -0.02(-0.06%)
Jul 12, 2017 44.39 44.41 44.34 44.38 568,290 +0.14(+0.31%)
Jul 11, 2017 44.29 44.30 44.22 44.24 1,312,048 -0.03(-0.07%)
Jul 10, 2017 44.29 44.34 44.26 44.28 609,430 +0.05(+0.11%)
Jul 07, 2017 44.21 44.28 44.17 44.23 1,620,068 -0.07(-0.17%)
Jul 06, 2017 44.29 44.31 44.24 44.30 886,504 -0.08(-0.18%)
Jul 05, 2017 44.37 44.41 44.35 44.38 1,145,668 +0.01(+0.02%)
Jul 03, 2017 44.48 44.37 44.38 756,630 -0.08(-0.19%)
Jun 30, 2017 44.47 44.50 44.42 44.46 991,250 +0.04(+0.09%)
Jun 29, 2017 44.53 44.56 44.42 44.42 1,013,035 -0.26(-0.59%)
Jun 28, 2017 44.70 44.72 44.61 44.68 621,021 -0.02(-0.05%)
Jun 27, 2017 44.83 44.84 44.66 44.70 676,574 -0.20(-0.44%)
Jun 26, 2017 44.92 44.95 44.87 44.90 1,064,025 +0.02(+0.05%)
Jun 23, 2017 44.88 44.90 44.86 44.88 767,251 -0.03(-0.07%)
Jun 22, 2017 44.91 44.93 44.89 44.91 568,260 +0.03(+0.07%)
Jun 21, 2017 44.87 44.88 44.83 44.88 1,070,416 +0.01(+0.02%)
Jun 20, 2017 44.83 44.88 44.80 44.87 682,426 +0.09(+0.20%)
Jun 19, 2017 44.77 44.79 44.75 44.78 650,459 +0.02(+0.04%)
Jun 16, 2017 44.76 44.78 44.74 44.76 651,144 -0.02(-0.04%)
Jun 15, 2017 44.77 44.78 44.72 44.78 794,756 -0.07(-0.15%)
Jun 14, 2017 44.83 44.87 44.81 44.84 864,062 +0.08(+0.18%)
Jun 13, 2017 44.74 44.76 44.72 44.76 759,439 -0.03(-0.07%)
Jun 12, 2017 44.79 44.81 44.75 44.79 1,613,651 +0.03(+0.07%)
Jun 09, 2017 44.76 44.77 44.73 44.76 982,892 +0.02(+0.04%)
Jun 08, 2017 44.70 44.75 44.66 44.74 873,162 +0.04(+0.09%)
Jun 07, 2017 44.70 44.74 44.68 44.70 570,678 -0.02(-0.05%)
Jun 06, 2017 44.72 44.74 44.70 44.73 650,348 +0.09(+0.20%)
Jun 05, 2017 44.63 44.66 44.61 44.64 1,024,345 -0.01(-0.02%)
Jun 02, 2017 44.65 44.69 44.62 44.65 824,934 +0.01(+0.02%)
Jun 01, 2017 44.61 44.65 44.59 44.64 970,613 -0.06(-0.13%)
May 31, 2017 44.69 44.71 44.64 44.70 774,282 +0.02(+0.05%)
May 30, 2017 44.66 44.69 44.64 44.67 1,052,639 +0.01(+0.02%)
May 26, 2017 44.65 44.68 44.60 44.66 566,513 +0.10(+0.22%)
May 25, 2017 44.56 44.57 44.53 44.57 497,671 +0.07(+0.15%)
May 24, 2017 44.52 44.52 44.44 44.50 644,435 +0.02(+0.06%)
May 23, 2017 44.53 44.53 44.46 44.48 636,922 +0.00(+0.00%)
May 22, 2017 44.51 44.51 44.47 44.48 763,859 -0.03(-0.07%)
May 19, 2017 44.52 44.55 44.49 44.51 467,689 -0.04(-0.09%)
May 18, 2017 44.55 44.58 44.52 44.55 770,062 +0.03(+0.07%)
May 17, 2017 44.45 44.52 44.41 44.52 742,074 +0.17(+0.39%)
May 16, 2017 44.34 44.38 44.32 44.35 1,156,483 +0.00(+0.00%)
May 15, 2017 44.38 44.39 44.33 44.35 1,348,587 -0.07(-0.15%)
May 12, 2017 44.37 44.41 44.28 44.41 608,523 +0.13(+0.30%)
May 11, 2017 44.28 44.31 44.25 44.28 550,258 -0.07(-0.15%)
May 10, 2017 44.39 44.40 44.32 44.35 793,976 +0.03(+0.07%)
May 09, 2017 44.33 44.33 44.28 44.31 1,146,298 -0.02(-0.06%)
May 08, 2017 44.38 44.39 44.34 44.34 614,391 -0.07(-0.15%)
May 05, 2017 44.42 44.44 44.37 44.40 823,514 +0.02(+0.04%)
May 04, 2017 44.41 44.44 44.35 44.39 610,147 -0.09(-0.20%)
May 03, 2017 44.46 44.51 44.42 44.48 797,040 +0.02(+0.06%)
May 02, 2017 44.42 44.45 44.40 44.45 1,088,501 +0.07(+0.17%)
May 01, 2017 44.41 44.47 44.37 44.38 820,598 +0.00(+0.01%)
Apr 28, 2017 44.43 44.43 44.37 44.37 794,623 -0.04(-0.09%)
Apr 27, 2017 44.37 44.43 44.36 44.41 801,933 +0.07(+0.15%)
Apr 26, 2017 44.32 44.36 44.30 44.35 604,249 +0.02(+0.04%)
Apr 25, 2017 44.38 44.41 44.33 44.33 877,187 -0.11(-0.24%)
Apr 24, 2017 44.41 44.46 44.39 44.44 758,839 -0.02(-0.06%)
Apr 21, 2017 44.47 44.49 44.46 44.46 786,413 +0.00(+0.00%)
Apr 20, 2017 44.41 44.47 44.41 44.46 987,708 -0.05(-0.11%)
Apr 19, 2017 44.52 44.53 44.46 44.51 698,968 -0.05(-0.11%)
Apr 18, 2017 44.50 44.56 44.46 44.56 712,793 +0.08(+0.18%)
Apr 17, 2017 44.50 44.54 44.46 44.48 706,611 +0.00(+0.00%)
Apr 13, 2017 44.44 44.48 44.41 44.48 866,605 +0.06(+0.13%)
Apr 12, 2017 44.37 44.43 44.32 44.42 717,868 +0.07(+0.15%)
Apr 11, 2017 44.37 44.40 44.31 44.36 966,047 +0.02(+0.06%)
Apr 10, 2017 44.34 44.37 44.30 44.33 637,061 -0.01(-0.02%)
Apr 07, 2017 44.38 44.41 44.32 44.34 701,524 +0.01(+0.02%)
Apr 06, 2017 44.32 44.34 44.26 44.33 973,544 +0.02(+0.04%)
Apr 05, 2017 44.25 44.32 44.22 44.32 665,954 +0.04(+0.09%)
Apr 04, 2017 44.32 44.34 44.27 44.28 1,014,717 -0.02(-0.04%)
Apr 03, 2017 44.19 44.29 44.15 44.29 1,591,502 +0.14(+0.31%)
Mar 31, 2017 44.17 44.21 44.13 44.16 774,942 -0.02(-0.04%)
Mar 30, 2017 44.18 44.21 44.15 44.17 771,051 -0.03(-0.07%)
Mar 29, 2017 44.15 44.21 44.12 44.21 1,006,952 +0.11(+0.26%)
Mar 28, 2017 44.13 44.15 44.05 44.09 1,440,748 +0.00(+0.00%)
Mar 27, 2017 44.12 44.13 44.06 44.09 718,779 +0.02(+0.06%)
Mar 24, 2017 44.03 44.08 44.01 44.07 669,159 +0.04(+0.09%)
Mar 23, 2017 44.07 44.09 43.99 44.03 587,208 -0.02(-0.06%)
Mar 22, 2017 44.05 44.06 43.99 44.05 981,750 +0.11(+0.24%)
Mar 21, 2017 43.90 43.95 43.90 43.94 1,004,270 +0.07(+0.15%)
Mar 20, 2017 43.83 43.90 43.82 43.88 1,367,762 +0.05(+0.11%)
Mar 17, 2017 43.87 43.87 43.82 43.83 943,562 -0.04(-0.09%)
Mar 16, 2017 43.92 43.95 43.85 43.87 1,608,811 -0.12(-0.28%)
Mar 15, 2017 43.88 44.02 43.86 43.99 1,300,606 +0.17(+0.39%)
Mar 14, 2017 43.78 43.83 43.75 43.82 1,385,334 +0.09(+0.21%)
Mar 13, 2017 43.80 43.81 43.72 43.73 1,800,707 -0.04(-0.09%)
Mar 10, 2017 43.88 43.88 43.75 43.77 1,357,496 -0.09(-0.20%)
Mar 09, 2017 43.89 43.92 43.81 43.86 1,111,653 -0.09(-0.20%)
Mar 08, 2017 43.94 43.96 43.90 43.95 1,502,173 -0.12(-0.28%)
Mar 07, 2017 44.08 44.09 44.03 44.08 895,344 -0.02(-0.04%)
Mar 06, 2017 44.10 44.11 44.06 44.09 1,525,875 +0.02(+0.04%)
Mar 03, 2017 44.07 44.10 44.02 44.08 937,291 +0.01(+0.02%)
Mar 02, 2017 44.08 44.12 44.03 44.07 1,382,058 -0.05(-0.11%)
Mar 01, 2017 44.09 44.12 44.06 44.12 1,957,514 -0.05(-0.12%)
Feb 28, 2017 44.21 44.23 44.15 44.17 1,343,567 -0.02(-0.06%)
Feb 27, 2017 44.23 44.24 44.15 44.19 1,117,287 -0.01(-0.02%)
Feb 24, 2017 44.15 44.22 44.12 44.20 1,521,219 +0.13(+0.30%)
Feb 23, 2017 44.05 44.09 44.02 44.07 915,946 +0.07(+0.17%)
Feb 22, 2017 43.93 44.00 43.91 44.00 1,184,662 +0.13(+0.30%)
Feb 21, 2017 43.96 43.96 43.84 43.87 1,364,280 -0.08(-0.19%)
Feb 17, 2017 43.95 43.95 43.95 0 +0.06(+0.13%)
Feb 16, 2017 43.86 43.92 43.83 43.89 1,280,691 +0.06(+0.13%)
Feb 15, 2017 43.82 43.85 43.78 43.83 1,091,215 +0.00(+0.00%)
Feb 14, 2017 43.88 43.91 43.75 43.83 1,619,766 -0.02(-0.06%)
Feb 13, 2017 43.86 43.89 43.82 43.86 997,393 +0.00(+0.00%)
Feb 10, 2017 43.81 43.87 43.81 43.86 987,552 -0.06(-0.13%)
Feb 09, 2017 43.92 43.96 43.88 43.92 1,032,027 +0.01(+0.02%)
Feb 08, 2017 43.83 43.95 43.83 43.91 757,386 +0.09(+0.20%)
Feb 07, 2017 43.78 43.82 43.73 43.82 1,053,684 +0.11(+0.24%)
Feb 06, 2017 43.77 43.80 43.68 43.71 1,034,361 -0.04(-0.09%)
Feb 03, 2017 43.83 43.83 43.70 43.75 1,480,473 +0.02(+0.04%)
Feb 02, 2017 43.78 43.82 43.71 43.74 1,995,559 +0.00(+0.00%)
Feb 01, 2017 43.70 43.74 43.65 43.74 1,695,092 -0.04(-0.10%)
Jan 31, 2017 43.70 43.79 43.68 43.78 5,466,125 +0.08(+0.19%)
Jan 30, 2017 43.76 43.77 43.66 43.70 2,521,898 -0.07(-0.17%)
Jan 27, 2017 43.76 43.77 43.72 43.77 1,140,480 +0.07(+0.15%)
Jan 26, 2017 43.73 43.75 43.63 43.71 2,315,612 -0.05(-0.11%)
Jan 25, 2017 43.80 43.85 43.72 43.76 1,132,150 -0.15(-0.35%)
Jan 24, 2017 43.96 43.97 43.85 43.91 2,042,187 -0.08(-0.19%)
Jan 23, 2017 43.90 44.01 43.86 43.99 1,519,693 +0.14(+0.32%)
Jan 20, 2017 43.83 43.93 43.78 43.85 1,504,766 -0.06(-0.13%)
Jan 19, 2017 43.94 43.97 43.84 43.91 1,782,161 -0.09(-0.20%)
Jan 18, 2017 44.05 44.07 43.99 44.00 3,232,902 -0.04(-0.09%)
Jan 17, 2017 44.18 44.19 44.02 44.04 1,785,567 +0.04(+0.09%)
Jan 13, 2017 44.00 44.00 44.00 0 -0.05(-0.11%)
Jan 12, 2017 44.10 44.14 44.03 44.05 2,055,406 -0.03(-0.07%)
Jan 11, 2017 44.11 44.12 44.02 44.08 1,608,005 +0.08(+0.18%)
Jan 10, 2017 44.03 44.07 43.96 44.00 1,151,189 -0.05(-0.11%)
Jan 09, 2017 44.06 44.10 43.97 44.05 838,746 +0.11(+0.26%)
Jan 06, 2017 43.98 44.03 43.92 43.94 1,855,657 -0.11(-0.26%)
Jan 05, 2017 44.07 44.11 43.98 44.05 1,813,898 -0.03(-0.07%)
Jan 04, 2017 44.11 44.16 44.01 44.08 1,101,510 +0.02(+0.06%)
Jan 03, 2017 44.18 44.21 43.98 44.06 1,310,114 -0.15(-0.35%)
Dec 30, 2016 44.21 44.21 44.21 0 -0.04(-0.09%)
Dec 29, 2016 44.26 44.29 44.18 44.25 1,085,524 +0.08(+0.18%)
Dec 28, 2016 44.09 44.18 44.07 44.17 753,009 +0.07(+0.15%)
Dec 27, 2016 44.12 44.12 44.03 44.11 1,042,963 -0.01(-0.02%)
Dec 23, 2016 44.11 44.11 44.11 0 +0.09(+0.20%)
Dec 22, 2016 44.04 44.10 44.01 44.03 820,703 -0.03(-0.07%)
Dec 21, 2016 44.05 44.09 43.98 44.05 885,153 +0.02(+0.05%)
Dec 20, 2016 43.99 44.06 43.96 44.03 1,035,491 -0.02(-0.05%)
Dec 19, 2016 43.97 44.05 43.91 44.05 742,840 +0.15(+0.33%)
Dec 16, 2016 43.97 43.98 43.83 43.91 795,568 +0.09(+0.20%)
Dec 15, 2016 43.84 43.89 43.69 43.82 1,356,151 -0.01(-0.02%)
Dec 14, 2016 43.97 44.01 43.78 43.83 952,775 +0.01(+0.02%)
Dec 13, 2016 43.90 43.90 43.63 43.82 997,805 +0.13(+0.30%)
Dec 12, 2016 43.65 43.73 43.60 43.69 1,316,559 -0.11(-0.24%)
Dec 09, 2016 43.83 43.89 43.78 43.80 932,840 -0.05(-0.11%)
Dec 08, 2016 43.91 43.91 43.78 43.84 720,679 -0.06(-0.15%)
Dec 07, 2016 43.96 44.01 43.84 43.91 676,765 +0.13(+0.30%)
Dec 06, 2016 43.93 43.93 43.67 43.78 1,019,542 -0.14(-0.31%)
Dec 05, 2016 43.76 43.93 43.71 43.92 742,680 -0.04(-0.09%)
Dec 02, 2016 43.75 43.97 43.72 43.96 1,185,894 +0.19(+0.44%)
Dec 01, 2016 43.97 43.97 43.72 43.76 1,443,521 -0.26(-0.59%)
Nov 30, 2016 44.06 44.09 43.98 44.03 841,396 -0.10(-0.24%)
Nov 29, 2016 43.96 44.14 43.96 44.13 773,532 +0.10(+0.24%)
Nov 28, 2016 44.01 44.06 43.98 44.03 1,242,090 +0.07(+0.17%)
Nov 25, 2016 44.00 44.02 43.89 43.95 559,998 +0.02(+0.04%)
Nov 23, 2016 43.94 43.94 43.94 0 -0.10(-0.22%)
Nov 22, 2016 44.03 44.05 43.90 44.03 1,739,923 +0.17(+0.39%)
Nov 21, 2016 43.93 43.97 43.83 43.86 1,266,703 -0.04(-0.09%)
Nov 18, 2016 43.99 44.00 43.83 43.90 752,029 -0.06(-0.13%)
Nov 17, 2016 44.06 44.06 43.90 43.96 505,888 -0.02(-0.04%)
Nov 16, 2016 44.09 44.09 43.92 43.98 741,637 -0.05(-0.11%)
Nov 15, 2016 44.00 44.08 43.90 44.03 3,044,695 +0.14(+0.31%)
Nov 14, 2016 43.90 44.01 43.79 43.89 950,996 -0.11(-0.26%)
Nov 11, 2016 44.03 44.10 43.94 44.00 635,936 -0.06(-0.15%)
Nov 10, 2016 44.09 44.20 43.94 44.07 1,116,551 -0.18(-0.40%)
Nov 09, 2016 44.37 44.52 44.24 44.24 1,472,602 -0.27(-0.62%)
Nov 08, 2016 44.61 44.61 44.49 44.52 596,741 -0.06(-0.13%)
Nov 07, 2016 44.53 44.62 44.50 44.57 698,675 +0.00(+0.00%)
Nov 04, 2016 44.56 44.66 44.55 44.57 623,936 +0.04(+0.09%)
Nov 03, 2016 44.62 44.62 44.49 44.53 998,231 -0.07(-0.16%)
Nov 02, 2016 44.57 44.69 44.52 44.61 1,439,470 +0.11(+0.25%)
Nov 01, 2016 44.49 44.56 44.45 44.49 803,977 -0.09(-0.20%)
Oct 31, 2016 44.58 44.59 44.52 44.58 1,376,190 +0.04(+0.09%)
Oct 28, 2016 44.54 44.58 44.49 44.54 939,380 +0.02(+0.04%)
Oct 27, 2016 44.61 44.62 44.53 44.53 885,578 -0.19(-0.41%)
Oct 26, 2016 44.80 44.80 44.69 44.71 576,886 -0.09(-0.20%)
Oct 25, 2016 44.82 44.85 44.78 44.80 641,748 +0.01(+0.02%)
Oct 24, 2016 44.93 44.93 44.77 44.79 657,117 -0.01(-0.02%)
Oct 21, 2016 44.82 44.85 44.79 44.80 929,287 -0.02(-0.04%)
Oct 20, 2016 44.82 44.84 44.68 44.82 670,698 +0.02(+0.05%)
Oct 19, 2016 44.82 44.82 44.75 44.79 629,851 +0.02(+0.05%)
Oct 18, 2016 44.77 44.78 44.69 44.77 1,009,590 +0.06(+0.13%)
Oct 17, 2016 44.71 44.73 44.66 44.71 551,004 +0.03(+0.07%)
Oct 14, 2016 44.78 44.78 44.68 44.68 504,323 -0.13(-0.29%)
Oct 13, 2016 44.81 44.82 44.75 44.81 636,493 +0.09(+0.20%)
Oct 12, 2016 44.78 44.78 44.65 44.72 629,171 -0.05(-0.11%)
Oct 11, 2016 44.79 44.80 44.72 44.77 681,151 +0.03(+0.07%)
Oct 10, 2016 44.78 44.83 44.71 44.73 495,624 -0.09(-0.20%)
Oct 07, 2016 44.82 44.85 44.78 44.82 491,802 -0.03(-0.07%)
Oct 06, 2016 44.85 44.92 44.82 44.86 689,549 -0.01(-0.02%)
Oct 05, 2016 44.88 44.94 44.78 44.86 942,557 -0.10(-0.22%)
Oct 04, 2016 45.03 45.11 44.92 44.96 1,178,866 -0.02(-0.05%)
Oct 03, 2016 45.15 45.15 44.98 44.99 1,396,700 -0.16(-0.36%)
Sep 30, 2016 45.27 45.27 45.10 45.15 1,132,125 -0.06(-0.12%)
Sep 29, 2016 45.19 45.21 45.13 45.21 817,768 +0.01(+0.02%)
Sep 28, 2016 45.25 45.25 45.12 45.20 655,681 +0.00(+0.00%)
Sep 27, 2016 45.21 45.21 45.14 45.20 714,928 +0.06(+0.12%)
Sep 26, 2016 45.17 45.17 45.09 45.14 644,244 +0.09(+0.20%)
Sep 23, 2016 45.04 45.08 45.01 45.05 586,947 -0.02(-0.05%)
Sep 22, 2016 45.01 45.09 45.01 45.08 811,808 +0.15(+0.34%)
Sep 21, 2016 44.86 44.92 44.80 44.92 725,185 +0.10(+0.22%)
Sep 20, 2016 44.84 44.87 44.80 44.83 607,013 +0.07(+0.16%)
Sep 19, 2016 44.76 44.80 44.71 44.75 1,204,709 -0.01(-0.02%)
Sep 16, 2016 44.79 44.80 44.66 44.76 2,555,038 +0.05(+0.11%)
Sep 15, 2016 44.70 44.75 44.62 44.71 562,845 -0.05(-0.11%)
Sep 14, 2016 44.75 44.83 44.65 44.76 598,656 +0.06(+0.13%)
Sep 13, 2016 44.83 44.84 44.58 44.71 1,086,358 -0.10(-0.22%)
Sep 12, 2016 44.77 44.81 44.73 44.80 665,612 -0.07(-0.16%)
Sep 09, 2016 44.96 44.96 44.82 44.88 1,136,544 -0.17(-0.38%)
Sep 08, 2016 45.17 45.17 45.00 45.04 810,539 -0.16(-0.36%)
Sep 07, 2016 45.16 45.21 45.12 45.21 940,634 +0.11(+0.25%)
Sep 06, 2016 45.06 45.14 45.04 45.09 830,221 +0.07(+0.16%)
Sep 02, 2016 45.04 45.02 45.02 45.02 1,010,219 -0.08(-0.18%)
Sep 01, 2016 45.11 45.14 45.05 45.10 1,296,532 -0.04(-0.10%)
Aug 31, 2016 45.18 45.19 45.12 45.14 1,022,102 -0.07(-0.16%)
Aug 30, 2016 45.18 45.23 45.11 45.22 1,080,076 +0.04(+0.09%)
Aug 29, 2016 45.10 45.18 45.06 45.18 506,855 +0.07(+0.16%)
Aug 26, 2016 45.18 45.20 45.02 45.10 651,065 -0.04(-0.09%)
Aug 25, 2016 45.18 45.19 45.13 45.14 744,617 +0.00(+0.00%)
Aug 24, 2016 45.25 45.25 45.11 45.14 664,314 -0.06(-0.12%)
Aug 23, 2016 45.19 45.23 45.11 45.20 587,176 +0.06(+0.14%)
Aug 22, 2016 45.12 45.17 45.08 45.14 552,996 +0.06(+0.14%)
Aug 19, 2016 45.14 45.15 44.99 45.07 495,575 -0.08(-0.18%)
Aug 18, 2016 45.14 45.17 45.07 45.15 467,536 +0.05(+0.11%)
Aug 17, 2016 45.05 45.11 44.96 45.10 455,446 +0.04(+0.09%)
Aug 16, 2016 45.17 45.17 44.95 45.06 1,043,764 -0.02(-0.04%)
Aug 15, 2016 44.94 45.17 44.94 45.08 615,481 -0.07(-0.16%)
Aug 12, 2016 45.22 45.22 45.10 45.15 357,843 -0.01(-0.02%)
Aug 11, 2016 45.27 45.28 45.10 45.16 927,406 -0.04(-0.09%)
Aug 10, 2016 45.15 45.23 45.10 45.20 2,536,910 +0.11(+0.25%)
Aug 09, 2016 45.06 45.09 44.99 45.09 878,851 +0.12(+0.27%)
Aug 08, 2016 44.95 44.99 44.85 44.97 493,628 +0.06(+0.14%)
Aug 05, 2016 44.94 44.99 44.86 44.90 740,678 -0.02(-0.04%)
Aug 04, 2016 44.93 45.01 44.85 44.92 1,129,789 +0.10(+0.22%)
Aug 03, 2016 44.84 44.85 44.74 44.82 875,227 +0.06(+0.14%)
Aug 02, 2016 44.82 44.91 44.75 44.76 2,918,438 -0.17(-0.38%)
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.