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 (%)
Aug 30, 2019 51.62 51.62 51.52 51.56 3,886,387 -0.03(-0.05%)
Aug 29, 2019 51.65 51.66 51.57 51.59 1,554,400 -0.01(-0.02%)
Aug 28, 2019 51.64 51.66 51.60 51.60 1,477,831 +0.10(+0.19%)
Aug 27, 2019 51.38 51.50 51.36 51.50 1,745,762 +0.16(+0.31%)
Aug 26, 2019 51.35 51.41 51.32 51.35 1,682,839 -0.01(-0.02%)
Aug 23, 2019 51.24 51.35 51.23 51.35 1,500,727 +0.09(+0.17%)
Aug 22, 2019 51.26 51.29 51.25 51.27 1,644,494 -0.09(-0.17%)
Aug 21, 2019 51.36 51.42 51.35 51.35 1,455,349 -0.08(-0.15%)
Aug 20, 2019 51.42 51.45 51.41 51.43 1,446,958 +0.07(+0.14%)
Aug 19, 2019 51.34 51.38 51.31 51.36 1,274,667 -0.16(-0.30%)
Aug 16, 2019 51.56 51.56 51.47 51.52 1,467,931 -0.08(-0.15%)
Aug 15, 2019 51.37 51.61 51.35 51.60 2,059,788 +0.32(+0.63%)
Aug 14, 2019 51.22 51.31 51.22 51.28 2,065,467 +0.11(+0.22%)
Aug 13, 2019 51.15 51.16 51.08 51.16 1,522,927 +0.13(+0.26%)
Aug 12, 2019 50.97 51.05 50.97 51.03 1,382,005 +0.05(+0.10%)
Aug 09, 2019 51.00 51.01 50.96 50.98 1,447,633 +0.04(+0.09%)
Aug 08, 2019 50.91 50.95 50.88 50.94 1,491,279 -0.17(-0.32%)
Aug 07, 2019 51.15 51.16 51.08 51.10 1,836,661 +0.21(+0.41%)
Aug 06, 2019 50.84 50.90 50.82 50.89 1,513,729 +0.08(+0.15%)
Aug 05, 2019 50.85 50.85 50.79 50.81 1,597,038 +0.09(+0.17%)
Aug 02, 2019 50.71 50.75 50.70 50.73 1,851,168 +0.10(+0.21%)
Aug 01, 2019 50.54 50.64 50.52 50.62 1,855,393 +0.13(+0.25%)
Jul 31, 2019 50.44 50.54 50.44 50.50 1,617,786 +0.06(+0.12%)
Jul 30, 2019 50.41 50.44 50.38 50.44 1,426,826 -0.03(-0.05%)
Jul 29, 2019 50.44 50.46 50.41 50.46 1,447,145 +0.08(+0.16%)
Jul 26, 2019 50.42 50.42 50.37 50.38 1,279,683 -0.02(-0.03%)
Jul 25, 2019 50.42 50.43 50.36 50.40 1,717,995 +0.00(+0.00%)
Jul 24, 2019 50.37 50.41 50.37 50.40 1,404,241 +0.09(+0.17%)
Jul 23, 2019 50.28 50.31 50.27 50.31 1,255,564 +0.04(+0.09%)
Jul 22, 2019 50.27 50.28 50.25 50.27 1,431,744 +0.02(+0.03%)
Jul 19, 2019 50.24 50.27 50.23 50.25 1,397,218 -0.02(-0.03%)
Jul 18, 2019 50.20 50.27 50.20 50.27 1,677,446 +0.13(+0.26%)
Jul 17, 2019 50.15 50.17 50.13 50.14 1,603,111 +0.10(+0.21%)
Jul 16, 2019 50.03 50.07 50.03 50.03 1,381,248 +0.03(+0.05%)
Jul 15, 2019 50.00 50.03 49.97 50.01 1,591,879 +0.16(+0.31%)
Jul 12, 2019 49.89 49.90 49.85 49.85 1,339,598 -0.09(-0.17%)
Jul 11, 2019 50.03 50.03 49.92 49.94 1,422,863 -0.10(-0.19%)
Jul 10, 2019 50.06 50.06 50.02 50.03 1,378,115 -0.10(-0.19%)
Jul 09, 2019 50.16 50.16 50.11 50.13 1,188,730 -0.02(-0.03%)
Jul 08, 2019 50.17 50.20 50.14 50.15 2,036,145 +0.00(+0.00%)
Jul 05, 2019 50.14 50.16 50.11 50.15 1,438,538 -0.06(-0.12%)
Jul 03, 2019 50.19 50.23 50.18 50.21 1,574,668 +0.19(+0.38%)
Jul 02, 2019 50.00 50.05 50.00 50.02 1,871,310 +0.18(+0.37%)
Jul 01, 2019 49.91 49.97 49.83 49.83 2,531,107 -0.04(-0.08%)
Jun 28, 2019 49.87 49.90 49.87 49.87 1,537,909 +0.04(+0.09%)
Jun 27, 2019 49.82 49.85 49.81 49.83 1,052,013 +0.03(+0.07%)
Jun 26, 2019 49.86 49.87 49.80 49.80 1,575,567 -0.08(-0.16%)
Jun 25, 2019 49.87 49.91 49.86 49.87 2,058,454 +0.05(+0.10%)
Jun 24, 2019 49.82 49.85 49.80 49.82 2,490,563 +0.05(+0.10%)
Jun 21, 2019 49.80 49.82 49.74 49.77 1,948,523 -0.06(-0.12%)
Jun 20, 2019 49.91 49.92 49.83 49.83 1,222,425 +0.04(+0.09%)
Jun 19, 2019 49.71 49.79 49.67 49.79 1,238,776 +0.04(+0.09%)
Jun 18, 2019 49.77 49.79 49.73 49.74 1,410,002 +0.22(+0.44%)
Jun 17, 2019 49.53 49.54 49.52 49.53 2,293,795 -0.02(-0.04%)
Jun 14, 2019 49.52 49.55 49.51 49.54 1,476,902 +0.07(+0.14%)
Jun 13, 2019 49.43 49.48 49.42 49.47 1,416,746 +0.06(+0.12%)
Jun 12, 2019 49.40 49.43 49.40 49.41 1,048,334 +0.03(+0.07%)
Jun 11, 2019 49.39 49.42 49.38 49.38 1,127,100 +0.02(+0.04%)
Jun 10, 2019 49.40 49.40 49.26 49.36 1,681,840 -0.10(-0.19%)
Jun 07, 2019 49.46 49.47 49.42 49.46 1,064,450 +0.13(+0.26%)
Jun 06, 2019 49.29 49.33 49.27 49.33 1,373,268 +0.05(+0.11%)
Jun 05, 2019 49.27 49.30 49.26 49.27 1,875,679 +0.08(+0.16%)
Jun 04, 2019 49.19 49.21 49.18 49.20 1,697,144 +0.05(+0.11%)
Jun 03, 2019 49.13 49.14 49.12 49.14 2,171,705 +0.04(+0.08%)
May 31, 2019 49.04 49.12 49.04 49.10 2,167,863 +0.10(+0.21%)
May 30, 2019 49.00 49.03 48.97 49.00 1,862,398 +0.02(+0.04%)
May 29, 2019 48.97 49.03 48.97 48.98 1,450,569 +0.08(+0.16%)
May 28, 2019 48.92 48.94 48.89 48.90 928,389 +0.03(+0.07%)
May 24, 2019 48.85 48.88 48.83 48.87 1,062,254 +0.07(+0.14%)
May 23, 2019 48.75 48.83 48.75 48.80 1,048,894 +0.06(+0.12%)
May 22, 2019 48.70 48.75 48.70 48.74 1,035,806 +0.08(+0.16%)
May 21, 2019 48.67 48.70 48.65 48.66 1,033,485 +0.00(+0.00%)
May 20, 2019 48.70 48.71 48.66 48.66 933,776 -0.07(-0.14%)
May 17, 2019 48.75 48.76 48.70 48.73 1,034,884 +0.03(+0.05%)
May 16, 2019 48.70 48.73 48.68 48.70 892,685 +0.03(+0.05%)
May 15, 2019 48.68 48.70 48.67 48.68 1,456,894 +0.06(+0.13%)
May 14, 2019 48.58 48.62 48.57 48.62 1,261,237 +0.03(+0.07%)
May 13, 2019 48.53 48.60 48.53 48.58 1,899,470 +0.05(+0.11%)
May 10, 2019 48.53 48.56 48.50 48.53 1,277,649 -0.02(-0.04%)
May 09, 2019 48.56 48.59 48.52 48.55 1,162,274 +0.00(+0.00%)
May 08, 2019 48.57 48.60 48.52 48.55 1,978,798 +0.03(+0.07%)
May 07, 2019 48.51 48.55 48.51 48.51 1,187,939 +0.03(+0.07%)
May 06, 2019 48.48 48.50 48.45 48.48 1,111,460 +0.00(+0.00%)
May 03, 2019 48.49 48.53 48.45 48.48 1,867,023 +0.03(+0.07%)
May 02, 2019 48.50 48.52 48.44 48.44 1,380,548 -0.04(-0.09%)
May 01, 2019 48.50 48.56 48.48 48.49 1,098,437 +0.00(+0.00%)
Apr 30, 2019 48.43 48.49 48.40 48.49 1,522,824 +0.04(+0.09%)
Apr 29, 2019 48.43 48.48 48.43 48.44 1,629,277 -0.02(-0.04%)
Apr 26, 2019 48.47 48.49 48.45 48.46 1,995,239 +0.07(+0.14%)
Apr 25, 2019 48.38 48.43 48.38 48.39 882,546 -0.03(-0.05%)
Apr 24, 2019 48.41 48.45 48.39 48.42 1,072,441 +0.11(+0.23%)
Apr 23, 2019 48.31 48.34 48.30 48.30 1,303,976 +0.03(+0.05%)
Apr 22, 2019 48.30 48.32 48.28 48.28 1,289,464 -0.02(-0.04%)
Apr 18, 2019 48.29 48.32 48.29 48.29 1,236,463 +0.13(+0.27%)
Apr 17, 2019 48.23 48.23 48.16 48.16 1,209,281 -0.09(-0.18%)
Apr 16, 2019 48.26 48.28 48.21 48.25 2,403,684 +0.02(+0.04%)
Apr 15, 2019 48.23 48.27 48.22 48.23 1,397,448 -0.08(-0.16%)
Apr 12, 2019 48.32 48.34 48.27 48.31 1,104,092 -0.11(-0.23%)
Apr 11, 2019 48.43 48.43 48.40 48.43 1,151,491 +0.01(+0.02%)
Apr 10, 2019 48.41 48.42 48.38 48.42 1,029,943 +0.05(+0.11%)
Apr 09, 2019 48.34 48.37 48.34 48.36 1,117,032 +0.04(+0.09%)
Apr 08, 2019 48.32 48.33 48.30 48.32 1,226,327 +0.01(+0.02%)
Apr 05, 2019 48.30 48.31 48.27 48.31 1,041,129 +0.03(+0.05%)
Apr 04, 2019 48.28 48.32 48.28 48.29 1,429,303 +0.01(+0.02%)
Apr 03, 2019 48.30 48.32 48.26 48.28 1,207,220 -0.05(-0.11%)
Apr 02, 2019 48.36 48.40 48.33 48.33 1,667,574 +0.03(+0.05%)
Apr 01, 2019 48.38 48.38 48.29 48.30 2,015,606 -0.10(-0.21%)
Mar 29, 2019 48.39 48.45 48.37 48.41 1,220,818 -0.07(-0.14%)
Mar 28, 2019 48.46 48.48 48.43 48.47 1,330,808 +0.03(+0.07%)
Mar 27, 2019 48.45 48.47 48.40 48.44 1,046,791 +0.09(+0.18%)
Mar 26, 2019 48.35 48.39 48.32 48.35 1,664,082 -0.08(-0.16%)
Mar 25, 2019 48.38 48.44 48.36 48.43 1,204,426 +0.08(+0.16%)
Mar 22, 2019 48.35 48.39 48.34 48.35 1,691,817 +0.13(+0.27%)
Mar 21, 2019 48.21 48.24 48.20 48.22 1,016,008 +0.14(+0.29%)
Mar 20, 2019 48.04 48.13 48.02 48.08 1,083,644 +0.04(+0.08%)
Mar 19, 2019 48.01 48.05 47.99 48.05 1,264,059 +0.02(+0.05%)
Mar 18, 2019 48.00 48.04 47.99 48.02 1,484,831 +0.03(+0.05%)
Mar 15, 2019 48.00 48.01 47.96 48.00 916,074 +0.03(+0.07%)
Mar 14, 2019 47.97 48.00 47.95 47.96 917,332 +0.01(+0.02%)
Mar 13, 2019 47.98 47.98 47.95 47.95 1,015,615 +0.01(+0.02%)
Mar 12, 2019 47.92 47.96 47.91 47.95 1,121,799 +0.03(+0.05%)
Mar 11, 2019 47.95 47.95 47.89 47.92 1,067,207 -0.05(-0.11%)
Mar 08, 2019 47.93 47.97 47.91 47.97 1,227,616 +0.04(+0.09%)
Mar 07, 2019 47.87 47.93 47.85 47.93 967,571 +0.15(+0.31%)
Mar 06, 2019 47.70 47.79 47.70 47.78 1,047,678 +0.12(+0.25%)
Mar 05, 2019 47.61 47.66 47.61 47.66 1,219,794 +0.07(+0.15%)
Mar 04, 2019 47.57 47.62 47.55 47.59 1,733,034 +0.06(+0.13%)
Mar 01, 2019 47.54 47.55 47.51 47.53 1,905,656 -0.04(-0.08%)
Feb 28, 2019 47.58 47.59 47.55 47.57 1,166,156 -0.04(-0.09%)
Feb 27, 2019 47.66 47.67 47.61 47.61 1,301,877 -0.10(-0.20%)
Feb 26, 2019 47.71 47.74 47.69 47.71 1,441,527 +0.01(+0.02%)
Feb 25, 2019 47.69 47.71 47.68 47.70 2,187,572 -0.03(-0.05%)
Feb 22, 2019 47.71 47.72 47.68 47.72 1,164,076 +0.06(+0.13%)
Feb 21, 2019 47.63 47.67 47.61 47.66 985,318 -0.01(-0.02%)
Feb 20, 2019 47.66 47.69 47.64 47.67 1,245,682 +0.02(+0.04%)
Feb 19, 2019 47.64 47.66 47.64 47.65 1,538,929 +0.04(+0.09%)
Feb 15, 2019 47.61 47.63 47.59 47.61 1,530,768 -0.03(-0.05%)
Feb 14, 2019 47.64 47.65 47.63 47.64 1,517,259 +0.07(+0.15%)
Feb 13, 2019 47.55 47.58 47.51 47.57 10,386,614 +0.02(+0.04%)
Feb 12, 2019 47.57 47.58 47.52 47.55 8,369,696 -0.02(-0.04%)
Feb 11, 2019 47.56 47.59 47.55 47.57 5,168,379 -0.03(-0.07%)
Feb 08, 2019 47.55 47.61 47.55 47.60 5,865,121 +0.05(+0.11%)
Feb 07, 2019 47.55 47.56 47.53 47.55 5,336,421 +0.04(+0.09%)
Feb 06, 2019 47.54 47.55 47.47 47.51 11,436,446 +0.00(+0.00%)
Feb 05, 2019 47.49 47.51 47.47 47.51 5,748,916 +0.06(+0.13%)
Feb 04, 2019 47.42 47.47 47.42 47.45 9,736,033 -0.02(-0.04%)
Feb 01, 2019 47.48 47.48 47.42 47.46 9,147,712 -0.01(-0.01%)
Jan 31, 2019 47.49 47.52 47.45 47.47 11,255,964 +0.05(+0.11%)
Jan 30, 2019 47.37 47.44 47.36 47.42 1,152,824 +0.03(+0.05%)
Jan 29, 2019 47.37 47.40 47.35 47.39 2,322,501 +0.10(+0.22%)
Jan 28, 2019 47.34 47.36 47.28 47.29 2,714,241 -0.04(-0.09%)
Jan 25, 2019 47.36 47.36 47.33 47.33 1,144,215 -0.02(-0.04%)
Jan 24, 2019 47.31 47.35 47.29 47.35 1,740,393 +0.12(+0.26%)
Jan 23, 2019 47.19 47.23 47.18 47.23 1,543,987 +0.03(+0.07%)
Jan 22, 2019 47.18 47.19 47.15 47.19 2,595,110 +0.09(+0.18%)
Jan 18, 2019 47.10 47.12 47.08 47.10 1,528,929 -0.02(-0.04%)
Jan 17, 2019 47.13 47.14 47.09 47.12 2,169,453 +0.02(+0.04%)
Jan 16, 2019 47.03 47.12 47.00 47.10 9,799,303 +0.06(+0.13%)
Jan 15, 2019 47.04 47.07 47.01 47.04 1,692,795 +0.08(+0.17%)
Jan 14, 2019 47.02 47.03 46.96 46.97 1,546,880 +0.00(+0.00%)
Jan 11, 2019 47.01 47.01 46.93 46.97 1,332,359 +0.05(+0.11%)
Jan 10, 2019 46.96 46.97 46.91 46.91 2,838,671 +0.02(+0.04%)
Jan 09, 2019 46.90 46.95 46.89 46.90 1,285,691 +0.03(+0.06%)
Jan 08, 2019 46.87 46.90 46.84 46.87 1,193,812 -0.03(-0.07%)
Jan 07, 2019 47.00 47.00 46.90 46.90 1,812,548 -0.11(-0.24%)
Jan 04, 2019 47.04 47.06 46.98 47.02 2,408,127 -0.04(-0.09%)
Jan 03, 2019 47.06 47.13 47.05 47.06 2,025,378 +0.00(+0.00%)
Jan 02, 2019 47.09 47.11 47.04 47.06 3,754,316 +0.06(+0.13%)
Dec 31, 2018 46.93 47.02 46.92 47.00 3,063,629 +0.08(+0.17%)
Dec 28, 2018 46.93 46.97 46.90 46.92 2,835,779 +0.03(+0.07%)
Dec 27, 2018 46.84 46.95 46.84 46.89 2,611,833 +0.03(+0.06%)
Dec 26, 2018 46.93 46.94 46.84 46.86 2,647,573 -0.04(-0.09%)
Dec 24, 2018 46.91 46.92 46.84 46.90 1,602,917 +0.12(+0.27%)
Dec 21, 2018 46.90 46.91 46.78 46.78 2,198,550 -0.19(-0.40%)
Dec 20, 2018 46.98 46.99 46.92 46.97 1,483,236 +0.03(+0.05%)
Dec 19, 2018 46.91 46.94 46.87 46.94 1,487,056 +0.08(+0.16%)
Dec 18, 2018 46.85 46.86 46.81 46.86 2,025,431 +0.08(+0.18%)
Dec 17, 2018 46.75 46.78 46.73 46.78 1,778,315 +0.04(+0.09%)
Dec 14, 2018 46.75 46.78 46.73 46.74 1,486,426 +0.07(+0.15%)
Dec 13, 2018 46.73 46.73 46.67 46.67 855,022 -0.01(-0.02%)
Dec 12, 2018 46.74 46.74 46.66 46.68 1,185,655 -0.08(-0.16%)
Dec 11, 2018 46.73 46.76 46.71 46.75 1,071,709 +0.03(+0.05%)
Dec 10, 2018 46.70 46.74 46.67 46.73 1,151,581 +0.04(+0.09%)
Dec 07, 2018 46.67 46.70 46.65 46.69 1,613,141 +0.03(+0.05%)
Dec 06, 2018 46.69 46.73 46.65 46.66 2,643,380 +0.02(+0.04%)
Dec 04, 2018 46.58 46.65 46.57 46.64 1,874,932 +0.09(+0.20%)
Dec 03, 2018 46.51 46.56 46.47 46.55 2,795,946 +0.09(+0.20%)
Nov 30, 2018 46.50 46.50 46.45 46.46 1,579,659 +0.03(+0.05%)
Nov 29, 2018 46.46 46.47 46.43 46.43 864,214 +0.03(+0.07%)
Nov 28, 2018 46.38 46.42 46.36 46.40 1,572,919 -0.03(-0.05%)
Nov 27, 2018 46.40 46.44 46.40 46.42 1,633,374 +0.04(+0.09%)
Nov 26, 2018 46.39 46.39 46.36 46.38 1,073,123 +0.02(+0.04%)
Nov 23, 2018 46.40 46.40 46.36 46.36 576,179 +0.05(+0.11%)
Nov 21, 2018 46.31 46.31 46.31 0 +0.01(+0.02%)
Nov 20, 2018 46.29 46.30 46.27 46.30 1,008,711 +0.03(+0.07%)
Nov 19, 2018 46.29 46.29 46.26 46.27 793,223 +0.01(+0.02%)
Nov 16, 2018 46.31 46.31 46.26 46.26 1,013,735 -0.02(-0.04%)
Nov 15, 2018 46.30 46.33 46.28 46.28 1,175,524 +0.01(+0.02%)
Nov 14, 2018 46.25 46.29 46.21 46.27 936,977 +0.03(+0.06%)
Nov 13, 2018 46.26 46.28 46.24 46.24 820,791 +0.00(+0.00%)
Nov 12, 2018 46.24 46.29 46.24 46.24 721,433 +0.00(+0.00%)
Nov 09, 2018 46.20 46.24 46.20 46.24 1,028,941 +0.09(+0.20%)
Nov 08, 2018 46.19 46.19 46.15 46.15 919,473 -0.06(-0.13%)
Nov 07, 2018 46.22 46.23 46.19 46.21 1,565,603 -0.02(-0.04%)
Nov 06, 2018 46.23 46.23 46.21 46.23 1,031,709 +0.01(+0.02%)
Nov 05, 2018 46.22 46.24 46.21 46.22 973,181 +0.01(+0.02%)
Nov 02, 2018 46.23 46.24 46.18 46.21 3,060,067 -0.04(-0.09%)
Nov 01, 2018 46.21 46.29 46.21 46.25 3,350,854 +0.04(+0.08%)
Oct 31, 2018 46.27 46.27 46.21 46.21 1,162,329 -0.08(-0.16%)
Oct 30, 2018 46.30 46.31 46.27 46.29 1,597,518 -0.06(-0.13%)
Oct 29, 2018 46.32 46.35 46.28 46.35 1,453,181 +0.00(+0.00%)
Oct 26, 2018 46.34 46.38 46.32 46.35 1,115,038 +0.09(+0.20%)
Oct 25, 2018 46.24 46.27 46.22 46.26 1,164,003 +0.05(+0.11%)
Oct 24, 2018 46.19 46.23 46.18 46.21 1,377,627 +0.07(+0.15%)
Oct 23, 2018 46.19 46.19 46.14 46.14 947,490 +0.03(+0.06%)
Oct 22, 2018 46.14 46.14 46.09 46.11 1,712,087 +0.01(+0.02%)
Oct 19, 2018 46.07 46.11 46.05 46.10 806,839 +0.01(+0.02%)
Oct 18, 2018 46.04 46.11 46.04 46.10 922,579 +0.02(+0.04%)
Oct 17, 2018 46.09 46.10 46.08 46.08 922,736 +0.03(+0.07%)
Oct 16, 2018 46.04 46.05 46.02 46.04 972,814 +0.06(+0.13%)
Oct 15, 2018 46.01 46.01 45.98 45.99 906,619 +0.02(+0.04%)
Oct 12, 2018 45.98 46.00 45.94 45.97 1,555,980 +0.03(+0.06%)
Oct 11, 2018 45.95 45.99 45.91 45.94 1,396,272 +0.06(+0.13%)
Oct 10, 2018 45.88 45.90 45.85 45.88 1,518,327 -0.02(-0.04%)
Oct 09, 2018 45.90 45.91 45.88 45.90 1,142,654 -0.01(-0.02%)
Oct 08, 2018 45.93 45.93 45.88 45.91 1,196,186 +0.03(+0.07%)
Oct 05, 2018 45.92 45.94 45.85 45.88 1,281,173 -0.08(-0.17%)
Oct 04, 2018 46.03 46.03 45.93 45.95 1,758,353 -0.08(-0.17%)
Oct 03, 2018 46.14 46.16 46.03 46.03 2,643,474 -0.13(-0.28%)
Oct 02, 2018 46.12 46.16 46.11 46.16 1,226,203 +0.06(+0.13%)
Oct 01, 2018 46.13 46.14 46.10 46.10 1,566,170 -0.08(-0.18%)
Sep 28, 2018 46.18 46.19 46.15 46.18 1,123,626 -0.03(-0.06%)
Sep 27, 2018 46.19 46.21 46.16 46.21 1,581,330 +0.01(+0.02%)
Sep 26, 2018 46.17 46.21 46.13 46.20 937,618 +0.08(+0.18%)
Sep 25, 2018 46.11 46.12 46.08 46.11 1,052,922 -0.03(-0.07%)
Sep 24, 2018 46.15 46.17 46.11 46.15 821,107 -0.08(-0.18%)
Sep 21, 2018 46.21 46.24 46.21 46.23 1,069,535 +0.01(+0.02%)
Sep 20, 2018 46.20 46.22 46.17 46.22 932,884 +0.01(+0.02%)
Sep 19, 2018 46.24 46.25 46.19 46.21 1,471,350 -0.04(-0.09%)
Sep 18, 2018 46.29 46.29 46.24 46.26 1,261,875 -0.01(-0.02%)
Sep 17, 2018 46.25 46.28 46.24 46.26 1,091,199 +0.02(+0.04%)
Sep 14, 2018 46.26 46.26 46.24 46.25 951,787 -0.02(-0.04%)
Sep 13, 2018 46.32 46.32 46.26 46.26 883,897 -0.04(-0.09%)
Sep 12, 2018 46.30 46.32 46.28 46.31 1,566,191 +0.02(+0.04%)
Sep 11, 2018 46.31 46.31 46.27 46.29 1,162,630 -0.03(-0.07%)
Sep 10, 2018 46.31 46.32 46.30 46.32 1,034,687 +0.01(+0.02%)
Sep 07, 2018 46.32 46.32 46.29 46.32 999,855 -0.02(-0.04%)
Sep 06, 2018 46.30 46.35 46.29 46.33 1,354,383 +0.04(+0.09%)
Sep 05, 2018 46.29 46.31 46.26 46.29 1,396,896 -0.01(-0.03%)
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.