Skip to main content

Total Intl Bond ETF Vanguard (NQ: BNDX )

49.19 -0.05 (-0.10%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 45.58 45.59 45.48 45.55 715,343 -0.01(-0.02%)
Jul 28, 2016 45.55 45.56 45.49 45.56 583,734 -0.03(-0.07%)
Jul 27, 2016 45.45 45.59 45.38 45.59 592,393 +0.22(+0.48%)
Jul 26, 2016 45.38 45.39 45.32 45.37 582,350 +0.06(+0.14%)
Jul 25, 2016 45.42 45.42 45.30 45.31 648,861 -0.05(-0.11%)
Jul 22, 2016 45.33 45.38 45.25 45.36 527,468 +0.03(+0.07%)
Jul 21, 2016 45.30 45.34 45.20 45.33 720,507 -0.02(-0.04%)
Jul 20, 2016 45.34 45.38 45.28 45.34 587,860 +0.00(+0.00%)
Jul 19, 2016 45.44 45.44 45.28 45.34 679,968 +0.11(+0.23%)
Jul 18, 2016 45.30 45.31 45.20 45.24 619,153 -0.04(-0.09%)
Jul 15, 2016 45.33 45.33 45.20 45.28 2,811,449 -0.12(-0.27%)
Jul 14, 2016 45.42 45.44 45.32 45.40 878,235 -0.06(-0.12%)
Jul 13, 2016 45.38 45.49 45.37 45.46 544,791 +0.13(+0.29%)
Jul 12, 2016 45.34 45.44 45.32 45.33 642,691 -0.18(-0.39%)
Jul 11, 2016 45.50 45.55 45.42 45.50 1,383,732 -0.05(-0.11%)
Jul 08, 2016 45.50 45.56 45.42 45.55 856,593 +0.13(+0.29%)
Jul 07, 2016 45.44 45.47 45.31 45.42 1,168,996 -0.04(-0.09%)
Jul 05, 2016 45.50 45.50 45.31 45.46 636,674 +0.17(+0.38%)
Jul 01, 2016 45.12 45.29 45.29 45.29 1,700,490 +0.11(+0.24%)
Jun 30, 2016 45.17 45.24 45.10 45.18 979,001 -0.03(-0.07%)
Jun 29, 2016 45.16 45.23 45.10 45.22 859,514 +0.07(+0.16%)
Jun 28, 2016 45.13 45.14 44.99 45.14 2,000,883 +0.15(+0.32%)
Jun 27, 2016 44.98 45.02 44.81 45.00 863,517 +0.35(+0.78%)
Jun 24, 2016 44.61 44.79 44.61 44.65 693,118 +0.18(+0.40%)
Jun 23, 2016 44.65 44.65 44.47 44.47 680,878 -0.11(-0.25%)
Jun 22, 2016 44.57 44.61 44.49 44.58 445,555 +0.00(+0.00%)
Jun 21, 2016 44.62 44.68 44.53 44.58 1,205,500 -0.06(-0.15%)
Jun 20, 2016 44.65 44.69 44.56 44.65 590,201 -0.02(-0.05%)
Jun 17, 2016 44.70 44.78 44.63 44.67 527,925 -0.09(-0.20%)
Jun 16, 2016 44.86 44.86 44.70 44.76 1,261,726 -0.06(-0.13%)
Jun 15, 2016 44.69 45.05 44.65 44.82 632,927 +0.16(+0.36%)
Jun 14, 2016 44.74 44.76 44.62 44.66 687,574 -0.05(-0.11%)
Jun 13, 2016 44.70 44.72 44.62 44.70 718,316 +0.06(+0.15%)
Jun 10, 2016 44.68 44.70 44.61 44.64 703,340 +0.04(+0.09%)
Jun 09, 2016 44.70 44.70 44.58 44.60 936,341 +0.06(+0.15%)
Jun 08, 2016 44.63 44.63 44.46 44.53 2,878,426 -0.02(-0.05%)
Jun 07, 2016 44.61 44.61 44.54 44.56 791,596 +0.03(+0.07%)
Jun 06, 2016 44.53 44.56 44.48 44.53 648,604 -0.08(-0.18%)
Jun 03, 2016 44.44 44.61 44.44 44.61 564,543 +0.16(+0.36%)
Jun 02, 2016 45.68 45.68 44.34 44.44 581,762 +0.05(+0.11%)
Jun 01, 2016 44.40 44.41 44.31 44.40 1,141,321 +0.08(+0.17%)
May 31, 2016 44.25 44.37 44.25 44.32 864,580 -0.05(-0.11%)
May 27, 2016 44.39 44.37 44.37 44.37 762,245 +0.03(+0.07%)
May 26, 2016 44.28 44.35 44.26 44.34 604,034 +0.06(+0.13%)
May 25, 2016 44.26 44.29 44.21 44.28 477,170 +0.06(+0.15%)
May 24, 2016 44.25 44.28 44.18 44.21 767,727 -0.02(-0.05%)
May 23, 2016 44.20 44.24 44.17 44.24 445,004 +0.02(+0.04%)
May 20, 2016 44.23 44.25 44.17 44.22 2,382,520 +0.06(+0.13%)
May 19, 2016 44.16 44.19 44.10 44.17 558,840 +0.05(+0.11%)
May 18, 2016 44.25 44.25 44.06 44.12 553,150 -0.15(-0.35%)
May 17, 2016 44.27 44.30 44.24 44.27 767,085 +0.02(+0.04%)
May 16, 2016 44.25 44.29 44.23 44.25 460,848 +0.00(+0.00%)
May 13, 2016 44.29 44.33 44.23 44.25 606,458 -0.02(-0.04%)
May 12, 2016 44.24 44.30 44.22 44.27 488,048 -0.01(-0.02%)
May 11, 2016 44.27 44.31 44.24 44.28 590,900 +0.05(+0.11%)
May 10, 2016 44.19 44.30 44.19 44.23 580,913 -0.02(-0.04%)
May 09, 2016 44.31 44.31 44.18 44.25 618,321 +0.00(+0.00%)
May 06, 2016 44.28 44.29 44.18 44.25 734,743 +0.04(+0.09%)
May 05, 2016 44.17 44.22 44.10 44.21 911,519 +0.07(+0.17%)
May 04, 2016 44.16 44.17 44.09 44.13 1,036,365 -0.01(-0.02%)
May 03, 2016 44.17 44.19 44.09 44.14 779,076 +0.10(+0.22%)
May 02, 2016 44.01 44.07 43.96 44.04 724,213 +0.05(+0.12%)
Apr 29, 2016 43.93 44.01 43.86 43.99 1,189,866 +0.06(+0.15%)
Apr 28, 2016 44.01 44.06 43.92 43.93 2,805,391 -0.01(-0.02%)
Apr 27, 2016 43.88 43.97 43.84 43.93 629,881 +0.05(+0.11%)
Apr 26, 2016 43.97 43.97 43.88 43.88 973,150 -0.05(-0.12%)
Apr 25, 2016 43.93 43.95 43.88 43.94 583,757 -0.04(-0.10%)
Apr 22, 2016 44.07 44.07 43.97 43.98 2,178,787 -0.05(-0.11%)
Apr 21, 2016 44.03 44.06 44.01 44.03 572,396 -0.15(-0.33%)
Apr 20, 2016 44.19 44.22 44.15 44.18 718,665 +0.03(+0.07%)
Apr 19, 2016 44.15 44.15 44.10 44.14 716,706 +0.02(+0.06%)
Apr 18, 2016 44.12 44.17 44.10 44.12 622,584 -0.06(-0.15%)
Apr 15, 2016 44.14 44.18 44.14 44.18 724,739 +0.05(+0.11%)
Apr 14, 2016 44.12 44.16 44.09 44.14 756,126 +0.01(+0.02%)
Apr 13, 2016 44.10 44.14 44.06 44.13 534,001 +0.05(+0.11%)
Apr 12, 2016 44.14 44.14 44.05 44.08 571,842 -0.06(-0.15%)
Apr 11, 2016 44.18 44.18 44.11 44.14 497,252 -0.02(-0.06%)
Apr 08, 2016 44.18 44.21 44.16 44.17 895,531 +0.01(+0.02%)
Apr 07, 2016 44.14 44.18 44.11 44.16 1,700,530 +0.02(+0.04%)
Apr 06, 2016 44.13 44.18 44.09 44.14 1,231,594 -0.03(-0.07%)
Apr 05, 2016 44.19 44.21 44.14 44.18 1,089,474 +0.10(+0.22%)
Apr 04, 2016 44.13 44.19 43.65 44.08 1,036,249 -0.01(-0.02%)
Apr 01, 2016 44.17 44.19 44.05 44.09 2,697,066 -0.02(-0.04%)
Mar 31, 2016 44.09 44.16 44.06 44.11 966,529 -0.03(-0.07%)
Mar 30, 2016 44.12 44.15 44.08 44.14 761,209 +0.01(+0.02%)
Mar 29, 2016 44.09 44.14 44.04 44.13 660,211 +0.16(+0.37%)
Mar 28, 2016 43.98 44.04 43.95 43.97 692,710 -0.07(-0.17%)
Mar 24, 2016 44.06 44.04 44.04 44.04 642,016 +0.05(+0.11%)
Mar 23, 2016 43.99 44.03 43.93 43.99 560,855 -0.01(-0.02%)
Mar 22, 2016 43.99 44.03 43.95 44.00 913,752 +0.05(+0.11%)
Mar 21, 2016 43.99 44.05 43.94 43.95 684,157 +0.00(+0.00%)
Mar 18, 2016 43.92 44.01 43.92 43.95 501,853 +0.09(+0.20%)
Mar 17, 2016 43.86 43.90 43.85 43.86 782,758 +0.09(+0.20%)
Mar 16, 2016 43.73 43.84 43.69 43.78 758,178 +0.11(+0.24%)
Mar 15, 2016 43.71 43.74 43.63 43.67 777,337 +0.00(+0.00%)
Mar 14, 2016 43.69 43.73 43.63 43.67 1,204,992 -0.02(-0.04%)
Mar 11, 2016 43.63 43.70 43.61 43.69 1,146,377 +0.15(+0.33%)
Mar 10, 2016 43.73 43.77 43.50 43.54 1,122,835 -0.15(-0.35%)
Mar 09, 2016 43.79 43.79 43.68 43.69 822,287 -0.11(-0.26%)
Mar 08, 2016 43.76 43.83 43.75 43.81 718,628 +0.11(+0.26%)
Mar 07, 2016 43.70 43.71 43.65 43.69 567,021 +0.02(+0.04%)
Mar 04, 2016 43.69 43.71 43.64 43.68 1,728,115 +0.02(+0.04%)
Mar 03, 2016 43.63 43.71 43.59 43.66 515,498 +0.02(+0.06%)
Mar 02, 2016 43.68 43.69 43.60 43.64 715,970 -0.13(-0.30%)
Mar 01, 2016 43.81 43.81 43.69 43.77 1,210,551 -0.01(-0.03%)
Feb 29, 2016 43.71 43.78 43.70 43.78 524,348 +0.10(+0.22%)
Feb 26, 2016 43.67 43.70 43.63 43.68 668,513 +0.00(+0.00%)
Feb 25, 2016 43.63 43.68 43.60 43.68 584,150 +0.07(+0.17%)
Feb 24, 2016 43.59 43.67 43.59 43.61 855,087 +0.06(+0.13%)
Feb 23, 2016 43.50 43.56 43.48 43.55 733,315 +0.01(+0.02%)
Feb 22, 2016 43.54 43.59 43.49 43.54 682,308 +0.04(+0.09%)
Feb 19, 2016 43.47 43.52 43.46 43.50 539,090 +0.04(+0.09%)
Feb 18, 2016 43.25 43.48 43.25 43.46 900,592 +0.10(+0.22%)
Feb 17, 2016 43.32 43.37 43.29 43.37 555,232 +0.03(+0.07%)
Feb 16, 2016 43.29 43.38 43.27 43.33 965,135 +0.02(+0.06%)
Feb 12, 2016 43.46 43.31 43.31 43.31 691,066 -0.19(-0.43%)
Feb 11, 2016 43.55 43.56 43.38 43.50 886,740 +0.06(+0.15%)
Feb 10, 2016 43.35 43.43 43.32 43.43 805,060 -0.05(-0.11%)
Feb 09, 2016 43.47 43.53 43.42 43.48 1,407,114 +0.02(+0.06%)
Feb 08, 2016 43.38 43.46 43.35 43.46 924,213 +0.08(+0.19%)
Feb 05, 2016 43.34 43.38 43.31 43.38 613,382 +0.01(+0.02%)
Feb 04, 2016 43.38 43.38 43.32 43.37 1,698,649 +0.00(+0.00%)
Feb 03, 2016 43.34 43.38 43.29 43.37 889,194 +0.06(+0.15%)
Feb 02, 2016 43.23 43.33 43.20 43.30 2,001,224 +0.07(+0.17%)
Feb 01, 2016 43.32 43.34 43.17 43.23 2,207,071 -0.00(-0.01%)
Jan 29, 2016 43.10 43.32 43.10 43.23 1,230,280 +0.14(+0.32%)
Jan 28, 2016 43.01 43.10 42.99 43.10 707,901 +0.09(+0.21%)
Jan 27, 2016 42.93 43.02 42.90 43.01 537,366 +0.13(+0.30%)
Jan 26, 2016 42.88 42.98 42.86 42.88 796,680 -0.03(-0.08%)
Jan 25, 2016 42.90 42.92 42.83 42.91 728,571 +0.11(+0.25%)
Jan 22, 2016 42.86 42.89 42.78 42.81 846,051 -0.09(-0.21%)
Jan 21, 2016 42.86 42.97 42.85 42.89 976,521 +0.04(+0.09%)
Jan 20, 2016 42.80 42.89 42.77 42.85 805,468 +0.13(+0.30%)
Jan 19, 2016 42.81 42.86 42.72 42.72 1,429,882 -0.13(-0.30%)
Jan 15, 2016 42.88 42.85 42.85 42.85 971,578 +0.06(+0.13%)
Jan 14, 2016 42.81 42.91 42.77 42.80 1,491,345 -0.14(-0.32%)
Jan 13, 2016 42.83 42.96 42.83 42.93 678,792 +0.10(+0.23%)
Jan 12, 2016 42.76 42.85 42.74 42.84 497,626 +0.06(+0.13%)
Jan 11, 2016 42.86 42.86 42.75 42.78 851,984 -0.05(-0.11%)
Jan 08, 2016 42.83 42.90 42.83 42.83 1,603,859 -0.01(-0.02%)
Jan 07, 2016 42.85 42.88 42.78 42.84 1,624,033 -0.06(-0.15%)
Jan 06, 2016 42.89 42.90 42.81 42.90 723,650 +0.16(+0.38%)
Jan 05, 2016 42.78 42.83 42.72 42.74 1,383,414 -0.02(-0.06%)
Jan 04, 2016 42.72 42.76 42.67 42.76 1,543,673 +0.09(+0.21%)
Dec 31, 2015 42.58 42.68 42.68 42.68 1,427,567 +0.07(+0.17%)
Dec 30, 2015 42.64 42.66 42.59 42.60 886,318 +0.02(+0.04%)
Dec 29, 2015 42.63 42.68 42.55 42.59 861,354 -0.20(-0.47%)
Dec 28, 2015 42.70 42.79 42.65 42.79 967,475 +0.15(+0.34%)
Dec 24, 2015 42.64 42.64 42.64 42.64 500,844 +0.00(+0.00%)
Dec 23, 2015 42.78 42.78 42.60 42.64 1,105,731 -0.07(-0.16%)
Dec 22, 2015 42.74 42.74 42.63 42.71 792,921 -0.04(-0.09%)
Dec 21, 2015 42.69 42.74 42.69 42.75 732,597 +0.04(+0.09%)
Dec 18, 2015 42.68 42.75 42.67 42.71 601,266 +0.11(+0.26%)
Dec 17, 2015 42.54 42.68 42.54 42.60 1,537,220 +0.06(+0.15%)
Dec 16, 2015 42.55 42.57 42.48 42.54 763,296 -0.02(-0.06%)
Dec 15, 2015 42.55 42.62 42.47 42.56 1,550,578 -0.09(-0.21%)
Dec 14, 2015 42.73 42.73 42.54 42.65 2,500,413 -0.07(-0.17%)
Dec 11, 2015 42.62 42.81 42.62 42.72 976,582 +0.06(+0.15%)
Dec 10, 2015 42.66 42.71 42.66 42.66 821,487 -0.03(-0.08%)
Dec 09, 2015 42.72 42.73 42.63 42.69 942,928 +0.00(+0.00%)
Dec 08, 2015 42.70 42.74 42.62 42.69 975,782 +0.02(+0.06%)
Dec 07, 2015 42.57 42.68 42.44 42.66 776,056 +0.24(+0.57%)
Dec 04, 2015 42.46 42.50 42.39 42.42 918,674 +0.00(+0.00%)
Dec 03, 2015 42.66 42.84 42.41 42.42 1,711,951 -0.41(-0.96%)
Dec 02, 2015 42.87 42.87 42.81 42.83 476,716 -0.02(-0.06%)
Dec 01, 2015 42.74 42.87 42.69 42.86 4,871,563 +0.12(+0.28%)
Nov 30, 2015 42.78 42.82 42.67 42.74 2,099,141 -0.04(-0.09%)
Nov 27, 2015 42.78 42.84 42.74 42.78 473,104 +0.02(+0.06%)
Nov 25, 2015 42.74 42.75 42.75 42.75 777,648 +0.03(+0.08%)
Nov 24, 2015 42.66 42.72 42.64 42.72 476,128 +0.06(+0.13%)
Nov 23, 2015 42.70 42.73 42.61 42.66 1,517,095 -0.01(-0.02%)
Nov 20, 2015 42.73 42.74 42.67 42.67 519,401 -0.02(-0.06%)
Nov 19, 2015 42.74 42.74 42.65 42.70 625,223 +0.02(+0.06%)
Nov 18, 2015 42.59 42.67 42.56 42.67 695,994 +0.06(+0.15%)
Nov 17, 2015 42.59 42.62 42.54 42.61 479,963 +0.02(+0.06%)
Nov 16, 2015 42.58 42.61 42.54 42.58 1,288,654 +0.06(+0.13%)
Nov 13, 2015 42.49 42.58 42.48 42.53 960,072 +0.08(+0.19%)
Nov 12, 2015 42.46 42.50 42.38 42.45 584,686 +0.02(+0.04%)
Nov 11, 2015 42.46 42.46 42.37 42.43 442,235 +0.05(+0.11%)
Nov 10, 2015 42.38 42.45 42.29 42.38 917,784 +0.10(+0.23%)
Nov 09, 2015 42.26 42.35 42.21 42.29 877,280 -0.02(-0.04%)
Nov 06, 2015 42.38 42.44 42.21 42.30 605,149 -0.16(-0.38%)
Nov 05, 2015 42.47 42.50 42.39 42.46 988,799 +0.04(+0.09%)
Nov 04, 2015 42.51 42.58 42.39 42.42 823,052 -0.10(-0.23%)
Nov 03, 2015 42.54 42.58 42.49 42.52 758,821 -0.03(-0.08%)
Nov 02, 2015 42.65 42.65 42.51 42.55 2,203,029 -0.10(-0.24%)
Oct 30, 2015 42.67 42.68 42.57 42.66 719,864 +0.05(+0.11%)
Oct 29, 2015 42.69 42.74 42.58 42.61 994,763 -0.14(-0.32%)
Oct 28, 2015 42.82 42.83 42.70 42.74 556,968 -0.01(-0.02%)
Oct 27, 2015 42.75 42.77 42.69 42.75 799,784 +0.10(+0.24%)
Oct 26, 2015 42.66 42.70 42.63 42.65 811,294 -0.02(-0.04%)
Oct 23, 2015 42.70 42.77 42.59 42.66 537,433 +0.00(+0.00%)
Oct 22, 2015 42.59 42.72 42.54 42.66 760,912 +0.14(+0.34%)
Oct 21, 2015 42.48 42.71 42.45 42.52 479,918 +0.06(+0.15%)
Oct 20, 2015 42.47 42.50 42.43 42.45 684,084 -0.08(-0.19%)
Oct 19, 2015 42.51 42.71 42.49 42.54 893,647 +0.01(+0.02%)
Oct 16, 2015 42.55 42.59 42.52 42.53 469,204 -0.02(-0.04%)
Oct 15, 2015 42.55 42.61 42.52 42.54 544,762 -0.06(-0.13%)
Oct 14, 2015 42.51 42.60 42.51 42.60 390,175 +0.10(+0.25%)
Oct 13, 2015 42.46 42.51 42.41 42.49 1,224,708 +0.05(+0.11%)
Oct 12, 2015 42.45 42.48 42.35 42.45 1,223,894 +0.09(+0.21%)
Oct 09, 2015 42.40 42.46 42.35 42.36 5,989,150 -0.08(-0.19%)
Oct 08, 2015 42.49 42.51 42.41 42.44 540,144 -0.01(-0.02%)
Oct 07, 2015 42.42 42.45 42.38 42.45 804,277 -0.02(-0.04%)
Oct 06, 2015 42.41 42.46 42.40 42.46 2,137,649 -0.05(-0.11%)
Oct 05, 2015 42.54 42.54 42.44 42.51 1,134,869 -0.07(-0.17%)
Oct 02, 2015 42.55 42.64 42.51 42.58 664,007 +0.15(+0.36%)
Oct 01, 2015 42.67 42.67 42.43 42.43 1,429,872 +0.03(+0.06%)
Sep 30, 2015 42.41 42.44 42.33 42.41 713,843 -0.04(-0.09%)
Sep 29, 2015 42.45 42.46 42.37 42.45 1,956,017 +0.06(+0.15%)
Sep 28, 2015 42.36 42.42 42.33 42.38 513,611 +0.02(+0.04%)
Sep 25, 2015 42.34 42.41 42.30 42.37 527,231 -0.06(-0.13%)
Sep 24, 2015 42.48 42.49 42.38 42.42 654,248 +0.05(+0.11%)
Sep 23, 2015 42.36 42.43 42.36 42.37 529,257 -0.08(-0.19%)
Sep 22, 2015 42.37 42.48 42.37 42.45 577,041 +0.14(+0.32%)
Sep 21, 2015 42.38 42.40 42.28 42.32 646,267 -0.11(-0.26%)
Sep 18, 2015 42.33 42.46 42.27 42.43 841,393 +0.25(+0.59%)
Sep 17, 2015 42.14 42.27 42.09 42.18 1,984,207 +0.04(+0.10%)
Sep 16, 2015 42.14 42.20 42.14 42.14 494,742 -0.12(-0.28%)
Sep 15, 2015 42.26 42.32 42.19 42.26 702,780 -0.06(-0.13%)
Sep 14, 2015 42.34 42.34 42.29 42.32 344,072 -0.02(-0.06%)
Sep 11, 2015 42.33 42.37 42.30 42.34 542,930 +0.03(+0.08%)
Sep 10, 2015 42.33 42.34 42.28 42.31 902,931 -0.02(-0.06%)
Sep 09, 2015 42.28 42.34 42.27 42.33 864,654 -0.14(-0.32%)
Sep 08, 2015 42.35 42.47 42.29 42.47 1,134,132 +0.09(+0.21%)
Sep 04, 2015 42.30 42.38 42.38 42.38 543,464 +0.13(+0.30%)
Sep 03, 2015 42.22 42.28 42.16 42.25 1,605,318 +0.10(+0.23%)
Sep 02, 2015 42.16 42.25 42.06 42.16 3,124,455 -0.02(-0.04%)
Sep 01, 2015 42.19 42.20 42.10 42.17 1,588,115 +0.11(+0.26%)
Aug 31, 2015 42.22 42.28 42.06 42.06 1,130,441 -0.10(-0.25%)
Aug 28, 2015 42.20 42.31 42.15 42.17 2,114,406 +0.02(+0.04%)
Aug 27, 2015 42.18 42.22 42.12 42.15 1,138,535 -0.02(-0.06%)
Aug 26, 2015 42.22 42.28 42.17 42.18 952,097 +0.04(+0.09%)
Aug 25, 2015 42.24 42.26 42.14 42.14 2,899,348 -0.24(-0.57%)
Aug 24, 2015 42.45 42.65 42.27 42.38 2,077,444 -0.10(-0.23%)
Aug 21, 2015 42.45 42.52 42.43 42.47 1,532,098 -0.02(-0.06%)
Aug 20, 2015 42.47 42.51 42.46 42.50 517,326 +0.05(+0.11%)
Aug 19, 2015 42.30 42.46 42.30 42.45 924,573 +0.07(+0.17%)
Aug 18, 2015 42.34 42.40 42.30 42.38 714,099 -0.05(-0.11%)
Aug 17, 2015 42.41 42.45 42.39 42.42 844,203 +0.08(+0.18%)
Aug 14, 2015 42.41 42.41 42.34 42.35 1,266,145 -0.06(-0.14%)
Aug 13, 2015 42.38 42.43 42.37 42.41 347,522 -0.02(-0.06%)
Aug 12, 2015 42.42 42.48 42.38 42.43 555,098 +0.01(+0.02%)
Aug 11, 2015 42.26 42.45 42.26 42.42 650,087 +0.16(+0.38%)
Aug 10, 2015 42.33 42.34 42.25 42.26 397,667 -0.07(-0.17%)
Aug 07, 2015 42.33 42.38 42.23 42.34 973,044 -0.06(-0.13%)
Aug 06, 2015 42.17 42.39 42.17 42.39 338,032 +0.20(+0.46%)
Aug 05, 2015 42.28 42.29 42.14 42.20 459,687 -0.16(-0.39%)
Aug 04, 2015 42.39 42.39 42.29 42.36 657,584 -0.02(-0.06%)
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.