Skip to main content

Total Intl Bond ETF Vanguard (NQ: BNDX )

49.19 -0.05 (-0.10%)
Streaming Delayed Price Updated: 1:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 46.29 46.29 46.29 0 +0.02(+0.05%)
Aug 30, 2018 46.26 46.30 46.25 46.27 958,509 +0.03(+0.06%)
Aug 29, 2018 46.24 46.25 46.20 46.24 974,185 -0.03(-0.05%)
Aug 28, 2018 46.24 46.28 46.23 46.26 1,152,903 +0.00(+0.00%)
Aug 27, 2018 46.29 46.31 46.26 46.26 961,191 -0.04(-0.09%)
Aug 24, 2018 46.32 46.34 46.30 46.31 988,017 -0.07(-0.15%)
Aug 23, 2018 46.33 46.37 46.33 46.37 1,060,949 +0.03(+0.05%)
Aug 22, 2018 46.37 46.37 46.32 46.35 998,552 -0.01(-0.02%)
Aug 21, 2018 46.37 46.38 46.32 46.36 1,323,896 +0.02(+0.04%)
Aug 20, 2018 46.32 46.35 46.32 46.34 951,805 +0.03(+0.05%)
Aug 17, 2018 46.31 46.33 46.30 46.31 847,818 +0.00(+0.00%)
Aug 16, 2018 46.34 46.34 46.28 46.31 988,024 +0.03(+0.05%)
Aug 15, 2018 46.30 46.32 46.28 46.29 1,140,685 -0.02(-0.04%)
Aug 14, 2018 46.31 46.32 46.28 46.31 975,236 +0.01(+0.02%)
Aug 13, 2018 46.28 46.31 46.26 46.30 928,411 +0.00(+0.00%)
Aug 10, 2018 46.31 46.35 46.29 46.30 1,051,143 +0.04(+0.09%)
Aug 09, 2018 46.24 46.26 46.23 46.26 694,711 +0.05(+0.11%)
Aug 08, 2018 46.20 46.20 46.18 46.20 1,157,408 -0.01(-0.02%)
Aug 07, 2018 46.22 46.23 46.20 46.21 1,038,773 +0.02(+0.04%)
Aug 06, 2018 46.20 46.21 46.16 46.20 961,976 +0.03(+0.07%)
Aug 03, 2018 46.13 46.19 46.12 46.16 868,859 +0.08(+0.17%)
Aug 02, 2018 46.11 46.12 46.08 46.09 1,211,938 -0.06(-0.13%)
Aug 01, 2018 46.14 46.17 46.13 46.15 1,720,979 -0.12(-0.26%)
Jul 31, 2018 46.24 46.26 46.21 46.26 873,841 +0.06(+0.13%)
Jul 30, 2018 46.16 46.21 46.15 46.21 3,166,759 -0.03(-0.07%)
Jul 27, 2018 46.28 46.29 46.23 46.24 843,030 +0.03(+0.07%)
Jul 26, 2018 46.27 46.20 46.21 1,463,652 -0.07(-0.15%)
Jul 25, 2018 46.32 46.33 46.26 46.27 1,119,766 +0.00(+0.00%)
Jul 24, 2018 46.25 46.29 46.25 46.27 813,182 +0.02(+0.05%)
Jul 23, 2018 46.30 46.30 46.24 46.25 1,075,684 -0.14(-0.30%)
Jul 20, 2018 46.43 46.45 46.37 46.39 693,506 -0.08(-0.18%)
Jul 19, 2018 46.44 46.48 46.43 46.48 668,450 +0.06(+0.13%)
Jul 18, 2018 46.42 46.46 46.41 46.42 1,362,657 -0.01(-0.02%)
Jul 17, 2018 46.43 46.45 46.41 46.42 1,269,810 +0.03(+0.07%)
Jul 16, 2018 46.37 46.40 46.33 46.39 1,350,217 -0.02(-0.04%)
Jul 13, 2018 46.42 46.42 46.38 46.41 1,103,055 +0.02(+0.04%)
Jul 12, 2018 46.37 46.39 46.34 46.39 873,370 +0.03(+0.07%)
Jul 11, 2018 46.34 46.37 46.32 46.36 1,410,772 +0.03(+0.07%)
Jul 10, 2018 46.32 46.34 46.31 46.32 1,221,838 -0.03(-0.05%)
Jul 09, 2018 46.31 46.36 46.31 46.35 848,796 +0.03(+0.07%)
Jul 06, 2018 46.34 46.35 46.31 46.31 734,512 +0.00(+0.00%)
Jul 05, 2018 46.27 46.33 46.26 46.31 1,001,630 +0.06(+0.13%)
Jul 03, 2018 46.26 46.26 46.26 0 +0.01(+0.02%)
Jul 02, 2018 46.30 46.31 46.23 46.25 2,018,690 +0.05(+0.11%)
Jun 29, 2018 46.18 46.25 46.16 46.20 1,292,019 +0.06(+0.13%)
Jun 28, 2018 46.20 46.23 46.13 46.14 1,632,415 -0.10(-0.22%)
Jun 27, 2018 46.22 46.25 46.16 46.24 714,551 +0.09(+0.20%)
Jun 26, 2018 46.15 46.16 46.11 46.15 1,097,365 +0.00(+0.00%)
Jun 25, 2018 46.18 46.21 46.14 46.15 1,113,721 -0.08(-0.16%)
Jun 22, 2018 46.22 46.23 46.21 46.22 796,214 +0.01(+0.02%)
Jun 21, 2018 46.20 46.23 46.18 46.22 915,548 +0.02(+0.04%)
Jun 20, 2018 46.17 46.22 46.16 46.20 681,773 +0.01(+0.02%)
Jun 19, 2018 46.11 46.19 46.08 46.19 1,215,507 +0.17(+0.37%)
Jun 18, 2018 46.03 46.06 46.01 46.02 938,910 -0.01(-0.02%)
Jun 15, 2018 46.05 45.93 46.03 666,451 +0.10(+0.22%)
Jun 14, 2018 45.84 45.97 45.84 45.93 929,767 +0.14(+0.31%)
Jun 13, 2018 45.84 45.84 45.72 45.78 2,206,907 +0.05(+0.11%)
Jun 12, 2018 45.72 45.76 45.72 45.73 1,020,768 +0.05(+0.11%)
Jun 11, 2018 45.68 45.73 45.65 45.68 1,802,635 -0.01(-0.02%)
Jun 08, 2018 45.74 45.76 45.67 45.69 904,326 -0.01(-0.02%)
Jun 07, 2018 45.69 45.76 45.69 45.70 1,208,587 +0.01(+0.02%)
Jun 06, 2018 45.78 45.80 45.66 45.69 2,052,668 -0.22(-0.48%)
Jun 05, 2018 45.95 45.96 45.91 45.91 1,254,567 -0.02(-0.04%)
Jun 04, 2018 45.93 45.97 45.91 45.93 3,587,279 +0.02(+0.04%)
Jun 01, 2018 45.94 46.00 45.90 45.91 1,134,697 -0.01(-0.02%)
May 31, 2018 45.95 45.97 45.88 45.92 8,484,419 -0.01(-0.02%)
May 30, 2018 45.91 45.95 45.84 45.93 1,156,913 +0.08(+0.17%)
May 29, 2018 45.88 45.90 45.74 45.85 10,220,849 -0.10(-0.22%)
May 25, 2018 45.96 45.96 45.96 0 +0.03(+0.07%)
May 24, 2018 45.94 45.97 45.91 45.92 1,071,432 +0.00(+0.00%)
May 23, 2018 45.88 45.93 45.85 45.92 1,146,810 +0.09(+0.20%)
May 22, 2018 45.85 45.86 45.83 45.83 890,830 -0.03(-0.07%)
May 21, 2018 45.85 45.87 45.82 45.86 1,565,456 +0.02(+0.04%)
May 18, 2018 45.78 45.86 45.77 45.85 791,536 +0.03(+0.06%)
May 17, 2018 45.85 45.85 45.80 45.82 773,868 -0.04(-0.09%)
May 16, 2018 45.88 45.90 45.85 45.86 1,062,607 +0.00(+0.00%)
May 15, 2018 45.90 45.91 45.84 45.86 1,547,716 -0.09(-0.20%)
May 14, 2018 45.99 45.99 45.93 45.96 1,518,707 -0.07(-0.15%)
May 11, 2018 46.02 46.06 46.01 46.02 955,390 +0.00(+0.00%)
May 10, 2018 46.04 46.05 46.00 46.02 1,117,382 -0.01(-0.02%)
May 09, 2018 46.01 46.03 45.99 46.03 1,277,476 +0.02(+0.04%)
May 08, 2018 46.04 46.05 45.99 46.01 1,135,548 -0.09(-0.20%)
May 07, 2018 46.11 46.12 46.09 46.11 911,883 +0.03(+0.07%)
May 04, 2018 46.08 46.09 46.06 46.07 686,350 -0.03(-0.05%)
May 03, 2018 46.05 46.11 46.03 46.10 843,172 +0.08(+0.18%)
May 02, 2018 46.01 46.04 45.99 46.01 1,114,389 -0.03(-0.07%)
May 01, 2018 46.03 46.06 46.02 46.05 925,542 +0.02(+0.04%)
Apr 30, 2018 46.00 46.05 45.99 46.03 3,270,435 +0.00(+0.00%)
Apr 27, 2018 46.00 46.04 45.99 46.03 691,058 +0.05(+0.11%)
Apr 26, 2018 45.92 45.99 45.89 45.98 1,292,079 +0.09(+0.20%)
Apr 25, 2018 45.88 45.90 45.86 45.89 1,468,929 -0.04(-0.09%)
Apr 24, 2018 45.91 45.94 45.88 45.93 771,455 +0.02(+0.04%)
Apr 23, 2018 45.91 45.91 45.88 45.91 725,034 -0.05(-0.11%)
Apr 20, 2018 45.95 45.97 45.91 45.96 732,208 -0.02(-0.04%)
Apr 19, 2018 46.00 46.00 45.92 45.98 884,537 -0.13(-0.27%)
Apr 18, 2018 46.11 46.14 46.10 46.11 1,010,374 -0.02(-0.04%)
Apr 17, 2018 46.09 46.13 46.08 46.12 1,398,086 +0.06(+0.13%)
Apr 16, 2018 46.04 46.07 46.02 46.06 2,081,086 -0.01(-0.02%)
Apr 13, 2018 46.00 46.08 46.00 46.07 806,883 +0.03(+0.07%)
Apr 12, 2018 46.07 46.07 46.02 46.04 980,472 -0.03(-0.07%)
Apr 11, 2018 46.11 46.11 46.05 46.07 958,599 +0.01(+0.02%)
Apr 10, 2018 46.08 46.10 46.05 46.06 1,075,533 -0.04(-0.09%)
Apr 09, 2018 46.08 46.12 46.07 46.11 1,322,832 +0.01(+0.02%)
Apr 06, 2018 46.11 46.10 1,122,770 +0.10(+0.22%)
Apr 05, 2018 46.03 46.05 45.99 46.00 1,166,876 -0.12(-0.26%)
Apr 04, 2018 46.10 46.11 46.08 46.11 1,304,913 +0.00(+0.00%)
Apr 03, 2018 46.10 46.12 46.09 46.11 1,208,124 +0.00(+0.00%)
Apr 02, 2018 46.10 46.12 46.04 46.11 2,224,643 +0.02(+0.04%)
Mar 29, 2018 46.10 46.10 46.10 0 +0.05(+0.11%)
Mar 28, 2018 46.07 46.11 46.03 46.04 1,090,304 +0.00(+0.00%)
Mar 27, 2018 45.99 46.04 45.94 46.04 1,255,378 +0.08(+0.18%)
Mar 26, 2018 45.94 45.98 45.90 45.96 1,611,534 +0.01(+0.02%)
Mar 23, 2018 45.89 45.98 45.89 45.95 939,722 -0.02(-0.04%)
Mar 22, 2018 45.94 46.00 45.89 45.97 1,391,005 +0.14(+0.31%)
Mar 21, 2018 45.79 45.84 45.78 45.83 1,240,600 -0.04(-0.09%)
Mar 20, 2018 45.83 45.88 45.83 45.87 1,251,208 +0.03(+0.06%)
Mar 19, 2018 45.79 45.87 45.76 45.84 903,912 +0.00(+0.00%)
Mar 16, 2018 45.82 45.85 45.81 45.84 875,784 +0.03(+0.06%)
Mar 15, 2018 45.78 45.83 45.78 45.82 1,385,013 +0.01(+0.02%)
Mar 14, 2018 45.73 45.81 45.73 45.81 1,313,452 +0.10(+0.22%)
Mar 13, 2018 45.72 45.73 45.69 45.71 1,394,290 +0.03(+0.06%)
Mar 12, 2018 45.67 45.69 45.66 45.68 1,097,511 +0.03(+0.07%)
Mar 09, 2018 45.64 45.67 45.62 45.65 904,492 -0.03(-0.06%)
Mar 08, 2018 45.62 45.69 45.60 45.67 1,066,486 +0.03(+0.06%)
Mar 07, 2018 45.64 45.67 45.60 45.65 1,263,188 +0.08(+0.17%)
Mar 06, 2018 45.55 45.58 45.52 45.57 1,657,879 -0.05(-0.11%)
Mar 05, 2018 45.66 45.67 45.61 45.62 1,092,265 +0.03(+0.07%)
Mar 02, 2018 45.67 45.67 45.57 45.59 1,230,945 -0.06(-0.13%)
Mar 01, 2018 45.64 45.67 45.61 45.65 2,996,461 +0.08(+0.17%)
Feb 28, 2018 45.57 45.60 45.56 45.57 1,146,755 +0.04(+0.09%)
Feb 27, 2018 45.58 45.62 45.48 45.53 1,492,965 -0.01(-0.02%)
Feb 26, 2018 45.53 45.61 45.52 45.54 1,492,694 +0.01(+0.02%)
Feb 23, 2018 45.52 45.55 45.48 45.53 1,356,734 +0.08(+0.17%)
Feb 22, 2018 45.44 45.46 45.43 45.45 815,055 +0.04(+0.09%)
Feb 21, 2018 45.46 45.48 45.40 45.41 1,257,433 +0.01(+0.02%)
Feb 20, 2018 45.43 45.44 45.37 45.40 1,294,547 -0.07(-0.15%)
Feb 16, 2018 45.47 45.47 45.47 0 +0.13(+0.28%)
Feb 15, 2018 45.34 45.35 45.32 45.34 974,150 -0.02(-0.04%)
Feb 14, 2018 45.37 45.40 45.35 45.36 1,146,629 -0.05(-0.11%)
Feb 13, 2018 45.44 45.44 45.37 45.41 1,713,095 +0.02(+0.04%)
Feb 12, 2018 45.42 45.44 45.36 45.39 1,558,408 -0.04(-0.09%)
Feb 09, 2018 45.41 45.47 45.39 45.44 1,168,055 +0.04(+0.09%)
Feb 08, 2018 45.43 45.33 45.39 1,702,577 -0.03(-0.06%)
Feb 07, 2018 45.51 45.53 45.37 45.42 1,753,056 -0.06(-0.13%)
Feb 06, 2018 45.48 45.55 45.46 45.48 1,817,714 -0.01(-0.03%)
Feb 05, 2018 45.44 45.51 45.37 45.49 1,610,875 +0.14(+0.31%)
Feb 02, 2018 45.37 45.38 45.31 45.35 1,283,466 -0.08(-0.17%)
Feb 01, 2018 45.48 45.49 45.41 45.43 3,478,993 -0.03(-0.06%)
Jan 31, 2018 45.52 45.54 45.45 45.45 1,683,206 -0.02(-0.04%)
Jan 30, 2018 45.48 45.49 45.47 45.47 1,439,938 -0.01(-0.02%)
Jan 29, 2018 45.50 45.51 45.45 45.48 1,980,948 -0.08(-0.18%)
Jan 26, 2018 45.59 45.60 45.55 45.56 991,722 -0.01(-0.02%)
Jan 25, 2018 45.54 45.59 45.50 45.57 1,253,195 -0.01(-0.02%)
Jan 24, 2018 45.60 45.62 45.57 45.58 1,156,205 -0.06(-0.13%)
Jan 23, 2018 45.65 45.66 45.63 45.64 1,231,474 +0.03(+0.07%)
Jan 22, 2018 45.60 45.63 45.57 45.60 1,763,169 +0.03(+0.07%)
Jan 19, 2018 45.59 45.60 45.55 45.57 3,193,376 +0.02(+0.04%)
Jan 18, 2018 45.57 45.60 45.54 45.55 3,405,673 -0.02(-0.04%)
Jan 17, 2018 45.58 45.64 45.57 45.57 4,007,243 -0.03(-0.07%)
Jan 16, 2018 45.63 45.66 45.57 45.60 7,069,067 +0.04(+0.09%)
Jan 12, 2018 45.56 45.56 45.56 0 -0.03(-0.06%)
Jan 11, 2018 45.58 45.62 45.54 45.59 4,035,008 +0.00(+0.00%)
Jan 10, 2018 45.57 45.62 45.54 45.59 4,722,059 -0.05(-0.11%)
Jan 09, 2018 45.67 45.69 45.60 45.64 2,743,061 -0.03(-0.06%)
Jan 08, 2018 45.69 45.71 45.66 45.66 1,394,471 +0.01(+0.02%)
Jan 05, 2018 45.67 45.68 45.63 45.66 929,282 +0.00(+0.00%)
Jan 04, 2018 45.65 45.67 45.62 45.66 1,747,828 +0.01(+0.02%)
Jan 03, 2018 45.66 45.66 45.62 45.65 1,046,445 +0.03(+0.07%)
Jan 02, 2018 45.65 45.66 45.53 45.61 3,967,298 -0.10(-0.22%)
Dec 29, 2017 45.71 45.71 45.71 0 +0.03(+0.07%)
Dec 28, 2017 45.72 45.73 45.67 45.68 835,935 -0.07(-0.15%)
Dec 27, 2017 45.60 45.76 45.60 45.75 745,164 +0.08(+0.18%)
Dec 26, 2017 45.65 45.68 45.62 45.66 837,199 +0.01(+0.02%)
Dec 22, 2017 45.64 45.67 45.63 45.65 583,620 +0.01(+0.02%)
Dec 21, 2017 45.63 45.66 45.61 45.65 772,340 -0.04(-0.09%)
Dec 20, 2017 45.65 45.69 45.63 45.69 949,801 -0.02(-0.04%)
Dec 19, 2017 45.76 45.76 45.70 45.70 1,107,433 -0.16(-0.34%)
Dec 18, 2017 45.87 45.88 45.83 45.86 905,383 -0.02(-0.04%)
Dec 15, 2017 45.85 45.90 45.84 45.88 936,422 +0.04(+0.09%)
Dec 14, 2017 45.76 45.85 45.75 45.84 3,869,813 +0.01(+0.02%)
Dec 13, 2017 45.81 45.83 45.79 45.83 7,198,162 +0.05(+0.11%)
Dec 12, 2017 45.75 45.83 45.75 45.78 971,064 -0.05(-0.11%)
Dec 11, 2017 45.85 45.85 45.80 45.83 722,709 +0.02(+0.04%)
Dec 08, 2017 45.81 45.81 45.78 45.81 524,675 +0.02(+0.04%)
Dec 07, 2017 45.84 45.84 45.80 45.80 653,864 -0.03(-0.07%)
Dec 06, 2017 45.83 45.86 45.82 45.83 656,228 +0.04(+0.09%)
Dec 05, 2017 45.80 45.73 45.79 924,222 +0.03(+0.07%)
Dec 04, 2017 45.70 45.77 45.69 45.75 1,357,274 +0.02(+0.05%)
Dec 01, 2017 45.63 45.76 45.63 45.73 862,661 +0.14(+0.31%)
Nov 30, 2017 45.56 45.61 45.56 45.59 645,601 +0.03(+0.07%)
Nov 29, 2017 45.61 45.64 45.53 45.56 1,922,889 -0.07(-0.15%)
Nov 28, 2017 45.72 45.72 45.60 45.62 1,819,547 -0.11(-0.24%)
Nov 27, 2017 45.72 45.73 45.68 45.73 1,749,716 +0.04(+0.09%)
Nov 24, 2017 45.69 45.71 45.66 45.69 358,234 -0.04(-0.09%)
Nov 22, 2017 45.70 45.73 45.68 45.73 2,679,979 +0.07(+0.15%)
Nov 21, 2017 45.68 45.69 45.64 45.66 858,433 +0.04(+0.09%)
Nov 20, 2017 45.55 45.63 45.55 45.62 773,586 +0.02(+0.05%)
Nov 17, 2017 45.61 45.61 45.56 45.60 798,487 +0.01(+0.02%)
Nov 16, 2017 45.57 45.59 45.57 45.59 685,686 -0.01(-0.02%)
Nov 15, 2017 45.58 45.61 45.54 45.60 882,452 +0.07(+0.15%)
Nov 14, 2017 45.51 45.54 45.49 45.53 4,818,706 +0.06(+0.13%)
Nov 13, 2017 45.52 45.54 45.47 45.47 595,089 +0.01(+0.02%)
Nov 10, 2017 45.56 45.57 45.47 45.47 640,889 -0.08(-0.18%)
Nov 09, 2017 45.60 45.60 45.53 45.55 785,677 -0.15(-0.33%)
Nov 08, 2017 45.74 45.77 45.68 45.70 819,384 -0.03(-0.07%)
Nov 07, 2017 45.69 45.73 45.67 45.73 597,733 +0.08(+0.18%)
Nov 06, 2017 45.65 45.66 45.61 45.65 817,658 +0.07(+0.15%)
Nov 03, 2017 45.61 45.61 45.55 45.58 656,786 +0.02(+0.04%)
Nov 02, 2017 45.54 45.56 45.52 45.56 947,409 +0.04(+0.09%)
Nov 01, 2017 45.52 45.55 45.50 45.52 960,934 +0.04(+0.09%)
Oct 31, 2017 45.49 45.53 45.47 45.48 683,954 -0.01(-0.02%)
Oct 30, 2017 45.46 45.50 45.42 45.49 670,627 +0.10(+0.22%)
Oct 27, 2017 45.36 45.45 45.33 45.39 692,084 +0.03(+0.07%)
Oct 26, 2017 45.34 45.38 45.30 45.36 709,033 +0.07(+0.16%)
Oct 25, 2017 45.29 45.30 45.25 45.28 632,628 +0.00(+0.00%)
Oct 24, 2017 45.28 45.30 45.25 45.28 635,733 -0.05(-0.11%)
Oct 23, 2017 45.36 45.36 45.33 45.33 542,789 +0.03(+0.07%)
Oct 20, 2017 45.30 45.31 45.25 45.30 760,489 -0.08(-0.18%)
Oct 19, 2017 45.38 45.41 45.38 45.38 570,000 +0.01(+0.02%)
Oct 18, 2017 45.36 45.38 45.35 45.38 902,563 -0.03(-0.07%)
Oct 17, 2017 45.39 45.42 45.37 45.41 1,000,463 +0.01(+0.02%)
Oct 16, 2017 45.33 45.40 45.33 45.40 556,313 +0.07(+0.16%)
Oct 13, 2017 45.33 45.34 45.29 45.33 621,676 +0.07(+0.16%)
Oct 12, 2017 45.24 45.26 45.22 45.25 806,227 +0.07(+0.15%)
Oct 11, 2017 45.19 45.21 45.16 45.19 1,192,876 -0.01(-0.02%)
Oct 10, 2017 45.21 45.22 45.18 45.19 598,321 -0.02(-0.06%)
Oct 09, 2017 45.23 45.24 45.17 45.22 467,994 +0.04(+0.08%)
Oct 06, 2017 45.12 45.20 45.08 45.18 752,434 -0.01(-0.03%)
Oct 05, 2017 45.19 45.21 45.13 45.19 659,330 +0.04(+0.09%)
Oct 04, 2017 45.20 45.21 45.14 45.15 778,128 +0.01(+0.02%)
Oct 03, 2017 45.13 45.17 45.11 45.14 924,605 -0.01(-0.02%)
Oct 02, 2017 45.18 45.21 45.13 45.15 990,154 -0.05(-0.11%)
Sep 29, 2017 45.19 45.24 45.16 45.20 690,749 +0.04(+0.09%)
Sep 28, 2017 45.14 45.17 45.12 45.16 747,320 -0.02(-0.04%)
Sep 27, 2017 45.17 45.19 45.10 45.18 884,466 -0.10(-0.22%)
Sep 26, 2017 45.24 45.28 45.24 45.28 592,217 -0.01(-0.02%)
Sep 25, 2017 45.24 45.29 45.23 45.29 681,162 +0.07(+0.16%)
Sep 22, 2017 45.23 45.23 45.19 45.21 540,342 +0.04(+0.09%)
Sep 21, 2017 45.11 45.17 45.10 45.17 695,787 +0.00(+0.00%)
Sep 20, 2017 45.22 45.24 45.14 45.17 711,946 -0.05(-0.11%)
Sep 19, 2017 45.17 45.17 45.22 544,521 +0.05(+0.11%)
Sep 18, 2017 45.20 45.20 45.16 45.17 719,584 -0.04(-0.09%)
Sep 15, 2017 45.24 45.25 45.18 45.21 460,912 +0.00(+0.00%)
Sep 14, 2017 45.24 45.25 45.19 45.21 1,041,582 -0.10(-0.22%)
Sep 13, 2017 45.32 45.32 45.28 45.31 577,184 -0.02(-0.05%)
Sep 12, 2017 45.36 45.38 45.30 45.34 650,591 -0.10(-0.22%)
Sep 11, 2017 45.46 45.47 45.41 45.43 633,858 -0.07(-0.15%)
Sep 08, 2017 45.50 45.50 45.43 45.50 628,430 +0.00(+0.00%)
Sep 07, 2017 45.44 45.53 45.42 45.50 870,651 +0.05(+0.11%)
Sep 06, 2017 45.44 45.48 45.42 45.45 710,676 -0.02(-0.05%)
Sep 05, 2017 45.44 45.48 45.39 45.48 698,777 +0.12(+0.26%)
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.