Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Short-Term Bond ETF Vanguard (NY: BSV )

78.80 +0.07 (+0.09%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 76.82 76.82 76.79 76.82 1,865,451 +0.00(+0.00%)
Sep 29, 2020 76.82 76.82 76.80 76.82 1,140,971 +0.01(+0.01%)
Sep 28, 2020 76.79 76.81 76.74 76.81 1,517,030 +0.07(+0.10%)
Sep 25, 2020 76.78 76.78 76.72 76.73 1,925,977 +0.00(+0.00%)
Sep 24, 2020 76.76 76.78 76.73 76.73 1,766,472 -0.03(-0.04%)
Sep 23, 2020 76.81 76.82 76.76 76.76 3,070,533 -0.05(-0.06%)
Sep 22, 2020 76.79 76.82 76.79 76.81 1,195,803 +0.03(+0.04%)
Sep 21, 2020 76.84 76.84 76.78 76.78 1,414,420 -0.03(-0.04%)
Sep 18, 2020 76.84 76.86 76.80 76.81 1,309,932 +0.00(+0.00%)
Sep 17, 2020 76.85 76.86 76.81 76.81 1,858,825 -0.03(-0.04%)
Sep 16, 2020 76.85 76.85 76.81 76.83 1,472,998 +0.00(+0.00%)
Sep 15, 2020 76.82 76.84 76.81 76.83 1,346,957 +0.01(+0.01%)
Sep 14, 2020 76.84 76.85 76.82 76.82 1,415,289 +0.00(+0.00%)
Sep 11, 2020 76.81 76.82 76.80 76.82 1,098,133 +0.03(+0.04%)
Sep 10, 2020 76.80 76.82 76.77 76.80 1,966,538 -0.01(-0.01%)
Sep 09, 2020 76.82 76.82 76.79 76.81 1,281,791 +0.03(+0.04%)
Sep 08, 2020 76.77 76.79 76.75 76.78 2,582,827 +0.01(+0.01%)
Sep 04, 2020 76.83 76.84 76.77 76.77 1,509,406 -0.07(-0.10%)
Sep 03, 2020 76.89 76.89 76.84 76.84 2,251,207 -0.01(-0.01%)
Sep 02, 2020 76.85 76.86 76.82 76.85 2,212,109 +0.00(+0.00%)
Sep 01, 2020 76.83 76.85 76.80 76.85 2,031,862 +0.04(+0.06%)
Aug 31, 2020 76.77 76.86 76.77 76.81 2,272,025 +0.03(+0.04%)
Aug 28, 2020 76.76 76.80 76.75 76.78 1,665,362 +0.06(+0.07%)
Aug 27, 2020 76.80 76.80 76.71 76.73 1,441,300 -0.02(-0.02%)
Aug 26, 2020 76.74 76.75 76.71 76.75 1,583,109 +0.03(+0.04%)
Aug 25, 2020 76.75 76.75 76.69 76.72 1,300,031 -0.05(-0.06%)
Aug 24, 2020 76.78 76.84 76.75 76.76 1,401,741 -0.01(-0.01%)
Aug 21, 2020 76.80 76.81 76.75 76.77 1,526,239 -0.02(-0.02%)
Aug 20, 2020 76.79 76.80 76.75 76.79 2,603,090 +0.00(+0.00%)
Aug 19, 2020 76.78 76.80 76.75 76.79 2,894,481 +0.03(+0.04%)
Aug 18, 2020 76.74 76.76 76.71 76.76 2,784,268 +0.06(+0.07%)
Aug 17, 2020 76.72 76.74 76.70 76.71 1,716,047 +0.00(+0.00%)
Aug 14, 2020 76.75 76.75 76.70 76.71 1,063,181 +0.04(+0.05%)
Aug 13, 2020 76.74 76.75 76.67 76.67 1,748,654 -0.06(-0.07%)
Aug 12, 2020 76.75 76.75 76.71 76.73 1,409,517 -0.02(-0.02%)
Aug 11, 2020 76.81 76.82 76.74 76.75 1,689,629 -0.08(-0.11%)
Aug 10, 2020 76.84 76.87 76.81 76.83 1,277,983 +0.03(+0.04%)
Aug 07, 2020 76.84 76.86 76.80 76.80 1,595,096 -0.04(-0.05%)
Aug 06, 2020 76.87 76.87 76.80 76.84 2,982,121 +0.03(+0.04%)
Aug 05, 2020 76.85 76.85 76.81 76.81 1,548,646 -0.05(-0.06%)
Aug 04, 2020 76.86 76.87 76.81 76.86 3,794,451 +0.04(+0.05%)
Aug 03, 2020 76.82 76.84 76.78 76.82 3,749,232 -0.01(-0.01%)
Jul 31, 2020 76.80 76.83 76.76 76.83 1,461,110 +0.06(+0.07%)
Jul 30, 2020 76.78 76.78 76.75 76.77 1,254,014 +0.04(+0.05%)
Jul 29, 2020 76.71 76.75 76.69 76.74 2,387,743 +0.06(+0.07%)
Jul 28, 2020 76.71 76.72 76.68 76.68 1,547,279 +0.02(+0.02%)
Jul 27, 2020 76.71 76.71 76.60 76.66 2,302,250 -0.02(-0.02%)
Jul 24, 2020 76.71 76.72 76.65 76.68 1,773,585 +0.00(+0.00%)
Jul 23, 2020 76.72 76.73 76.68 76.68 1,677,214 -0.04(-0.05%)
Jul 22, 2020 76.69 76.73 76.69 76.72 3,935,240 +0.01(+0.01%)
Jul 21, 2020 76.69 76.73 76.67 76.71 1,418,084 +0.05(+0.06%)
Jul 20, 2020 76.70 76.70 76.65 76.66 1,909,282 -0.01(-0.01%)
Jul 17, 2020 76.66 76.67 76.63 76.67 1,439,317 +0.02(+0.02%)
Jul 16, 2020 76.65 76.66 76.63 76.65 1,475,713 +0.02(+0.02%)
Jul 15, 2020 76.63 76.64 76.60 76.63 1,488,109 +0.01(+0.01%)
Jul 14, 2020 76.61 76.63 76.58 76.63 1,287,573 +0.03(+0.04%)
Jul 13, 2020 76.61 76.61 76.56 76.60 1,346,599 +0.01(+0.01%)
Jul 10, 2020 76.64 76.64 76.57 76.59 1,470,651 +0.00(+0.00%)
Jul 09, 2020 76.62 76.63 76.59 76.59 1,496,256 +0.00(+0.00%)
Jul 08, 2020 76.62 76.62 76.55 76.59 2,116,741 -0.02(-0.02%)
Jul 07, 2020 76.63 76.63 76.58 76.61 2,533,298 +0.03(+0.04%)
Jul 06, 2020 76.63 76.65 76.58 76.58 1,850,732 -0.05(-0.06%)
Jul 02, 2020 76.62 76.69 76.56 76.63 1,335,664 +0.06(+0.07%)
Jul 01, 2020 76.55 76.57 76.51 76.57 1,958,809 +0.02(+0.03%)
Jun 30, 2020 76.52 76.59 76.52 76.55 2,492,523 +0.03(+0.04%)
Jun 29, 2020 76.57 76.57 76.51 76.52 1,850,065 +0.03(+0.04%)
Jun 26, 2020 76.51 76.55 76.49 76.49 1,817,019 +0.03(+0.04%)
Jun 25, 2020 76.48 76.49 76.46 76.47 1,709,885 +0.00(+0.00%)
Jun 24, 2020 76.48 76.49 76.42 76.47 1,680,545 +0.01(+0.01%)
Jun 23, 2020 76.45 76.49 76.44 76.46 1,384,535 +0.01(+0.01%)
Jun 22, 2020 76.47 76.48 76.45 76.45 1,381,938 +0.01(+0.01%)
Jun 19, 2020 76.42 76.47 76.42 76.44 1,431,117 +0.02(+0.02%)
Jun 18, 2020 76.46 76.49 76.42 76.42 1,856,192 -0.02(-0.02%)
Jun 17, 2020 76.46 76.49 76.41 76.44 3,303,134 +0.00(+0.00%)
Jun 16, 2020 76.57 76.57 76.44 76.44 1,849,742 -0.05(-0.06%)
Jun 15, 2020 76.33 76.50 76.29 76.49 1,800,242 +0.18(+0.24%)
Jun 12, 2020 76.34 76.36 76.28 76.30 1,479,653 -0.01(-0.01%)
Jun 11, 2020 76.41 76.44 76.28 76.31 2,477,530 -0.09(-0.12%)
Jun 10, 2020 76.32 76.40 76.28 76.40 2,389,642 +0.15(+0.19%)
Jun 09, 2020 76.30 76.30 76.24 76.26 3,288,841 +0.03(+0.04%)
Jun 08, 2020 76.23 76.28 76.22 76.23 3,827,166 +0.02(+0.02%)
Jun 05, 2020 76.28 76.28 76.17 76.21 2,086,630 -0.06(-0.08%)
Jun 04, 2020 76.33 76.35 76.22 76.27 2,239,344 -0.05(-0.06%)
Jun 03, 2020 76.36 76.37 76.26 76.32 2,734,173 -0.04(-0.05%)
Jun 02, 2020 76.37 76.39 76.35 76.36 2,361,409 -0.01(-0.01%)
Jun 01, 2020 76.35 76.40 76.30 76.37 2,108,544 +0.04(+0.05%)
May 29, 2020 76.30 76.33 76.27 76.33 1,812,735 +0.06(+0.07%)
May 28, 2020 76.22 76.27 76.21 76.27 1,887,302 +0.06(+0.08%)
May 27, 2020 76.21 76.23 76.17 76.21 1,811,182 +0.02(+0.02%)
May 26, 2020 76.16 76.23 76.14 76.19 3,059,229 +0.02(+0.02%)
May 22, 2020 76.18 76.23 76.10 76.17 1,391,634 +0.07(+0.10%)
May 21, 2020 76.19 76.20 76.10 76.10 1,984,329 -0.08(-0.11%)
May 20, 2020 76.14 76.20 76.12 76.18 2,465,650 +0.06(+0.07%)
May 19, 2020 76.04 76.14 76.04 76.12 1,489,749 +0.07(+0.10%)
May 18, 2020 76.17 76.32 76.04 76.05 1,393,058 -0.05(-0.06%)
May 15, 2020 76.07 76.10 76.05 76.10 2,121,492 +0.04(+0.05%)
May 14, 2020 76.09 76.10 76.04 76.06 1,927,980 +0.01(+0.01%)
May 13, 2020 76.09 76.09 76.01 76.05 1,430,592 +0.05(+0.06%)
May 12, 2020 76.06 76.06 75.94 76.01 1,470,200 +0.08(+0.11%)
May 11, 2020 76.01 76.02 75.90 75.92 3,012,081 -0.06(-0.07%)
May 08, 2020 75.99 76.05 75.97 75.98 1,412,080 +0.03(+0.04%)
May 07, 2020 75.95 75.99 75.91 75.95 2,451,199 +0.04(+0.05%)
May 06, 2020 75.96 75.96 75.89 75.91 2,139,196 +0.01(+0.01%)
May 05, 2020 76.01 76.01 75.90 75.90 1,768,163 -0.02(-0.02%)
May 04, 2020 75.99 75.99 75.90 75.92 1,833,411 +0.01(+0.01%)
May 01, 2020 75.95 75.95 75.85 75.91 1,850,473 +0.01(+0.02%)
Apr 30, 2020 76.00 76.00 75.87 75.90 2,061,582 -0.02(-0.02%)
Apr 29, 2020 75.87 75.94 75.86 75.92 1,690,976 +0.12(+0.16%)
Apr 28, 2020 75.79 75.84 75.79 75.80 1,282,685 +0.01(+0.01%)
Apr 27, 2020 75.72 75.84 75.72 75.79 2,393,053 -0.02(-0.02%)
Apr 24, 2020 75.84 75.87 75.80 75.81 1,497,633 -0.04(-0.05%)
Apr 23, 2020 75.88 75.88 75.80 75.84 1,618,566 +0.06(+0.08%)
Apr 22, 2020 75.82 75.97 75.77 75.78 1,335,078 -0.04(-0.05%)
Apr 21, 2020 75.83 75.91 75.75 75.82 1,824,961 -0.01(-0.01%)
Apr 20, 2020 76.02 76.02 75.78 75.83 7,305,621 -0.10(-0.13%)
Apr 17, 2020 76.07 76.07 75.92 75.93 2,388,065 +0.01(+0.01%)
Apr 16, 2020 76.06 76.06 75.92 75.92 1,702,627 -0.03(-0.04%)
Apr 15, 2020 75.85 75.98 75.85 75.94 1,900,911 +0.11(+0.15%)
Apr 14, 2020 75.96 75.96 75.83 75.83 2,684,734 +0.09(+0.12%)
Apr 13, 2020 75.61 75.85 75.50 75.74 5,075,415 -0.06(-0.07%)
Apr 09, 2020 75.50 75.87 75.49 75.80 2,833,499 +0.39(+0.52%)
Apr 08, 2020 75.42 75.52 75.32 75.40 2,320,713 +0.15(+0.20%)
Apr 07, 2020 75.37 75.37 75.20 75.26 2,097,641 +0.06(+0.09%)
Apr 06, 2020 75.37 75.37 75.09 75.19 2,180,214 +0.12(+0.16%)
Apr 03, 2020 75.38 75.38 75.07 75.07 3,076,205 -0.17(-0.23%)
Apr 02, 2020 75.40 75.40 75.22 75.25 1,855,975 +0.11(+0.15%)
Apr 01, 2020 75.05 75.36 75.05 75.14 2,605,487 -0.17(-0.23%)
Mar 31, 2020 75.39 75.42 75.10 75.31 5,049,717 +0.21(+0.28%)
Mar 30, 2020 74.95 75.20 74.95 75.10 2,978,591 +0.14(+0.18%)
Mar 27, 2020 74.91 75.55 74.73 74.96 23,521,928 -0.06(-0.07%)
Mar 26, 2020 75.05 75.14 74.70 75.01 4,605,916 -0.04(-0.05%)
Mar 25, 2020 74.56 75.13 74.53 75.05 2,623,290 +0.62(+0.84%)
Mar 24, 2020 74.13 74.69 74.03 74.43 4,283,892 +0.25(+0.33%)
Mar 23, 2020 73.45 74.93 73.45 74.18 17,467,876 +0.66(+0.90%)
Mar 20, 2020 72.42 74.05 72.42 73.52 8,371,037 +1.43(+1.98%)
Mar 19, 2020 71.57 73.16 71.57 72.09 6,069,059 -1.21(-1.65%)
Mar 18, 2020 73.32 73.90 72.91 73.30 4,565,126 -0.75(-1.01%)
Mar 17, 2020 73.97 74.52 73.82 74.05 3,784,565 -0.20(-0.27%)
Mar 16, 2020 73.70 74.50 73.31 74.25 7,836,321 -0.39(-0.53%)
Mar 13, 2020 74.40 74.89 74.29 74.65 6,374,882 -0.10(-0.13%)
Mar 12, 2020 74.71 75.09 72.53 74.75 6,014,105 -0.20(-0.27%)
Mar 11, 2020 75.28 75.44 74.95 74.95 5,504,892 -0.27(-0.35%)
Mar 10, 2020 75.55 75.57 75.22 75.22 2,975,387 -0.38(-0.51%)
Mar 09, 2020 75.61 75.87 75.59 75.60 4,150,556 -0.01(-0.01%)
Mar 06, 2020 75.70 75.77 75.57 75.61 4,481,198 +0.10(+0.13%)
Mar 05, 2020 75.58 75.61 75.51 75.51 2,232,486 +0.06(+0.08%)
Mar 04, 2020 75.47 75.54 75.41 75.44 1,516,805 +0.09(+0.12%)
Mar 03, 2020 75.08 75.53 75.06 75.35 4,442,673 +0.33(+0.44%)
Mar 02, 2020 75.14 75.26 75.00 75.02 8,564,100 +0.05(+0.07%)
Feb 28, 2020 74.92 75.10 74.89 74.97 5,439,370 +0.26(+0.34%)
Feb 27, 2020 74.76 74.81 74.63 74.71 2,931,671 +0.10(+0.13%)
Feb 26, 2020 74.56 74.68 74.54 74.61 1,764,239 +0.04(+0.05%)
Feb 25, 2020 74.54 74.65 74.52 74.58 2,622,140 +0.06(+0.09%)
Feb 24, 2020 74.51 74.53 74.47 74.51 2,652,559 +0.18(+0.25%)
Feb 21, 2020 74.31 74.39 74.29 74.33 1,239,683 +0.08(+0.11%)
Feb 20, 2020 74.21 74.29 74.21 74.25 1,542,614 +0.05(+0.07%)
Feb 19, 2020 74.18 74.21 74.16 74.19 1,024,377 -0.03(-0.04%)
Feb 18, 2020 74.22 74.25 74.19 74.22 1,137,621 +0.04(+0.05%)
Feb 14, 2020 74.18 74.19 74.16 74.18 1,097,471 +0.05(+0.07%)
Feb 13, 2020 74.16 74.17 74.12 74.13 1,754,287 +0.03(+0.04%)
Feb 12, 2020 74.14 74.14 74.10 74.10 2,085,303 -0.05(-0.07%)
Feb 11, 2020 74.17 74.19 74.15 74.16 1,067,212 -0.05(-0.07%)
Feb 10, 2020 74.23 74.24 74.17 74.21 1,928,763 +0.04(+0.05%)
Feb 07, 2020 74.14 74.18 74.11 74.17 1,334,455 +0.11(+0.15%)
Feb 06, 2020 74.08 74.09 74.05 74.06 1,595,941 +0.00(+0.00%)
Feb 05, 2020 74.08 74.10 74.04 74.06 891,116 -0.06(-0.09%)
Feb 04, 2020 74.16 74.16 74.09 74.13 1,548,017 -0.12(-0.16%)
Feb 03, 2020 74.23 74.27 74.17 74.25 1,372,713 -0.02(-0.02%)
Jan 31, 2020 74.21 74.29 74.15 74.26 2,097,120 +0.16(+0.21%)
Jan 30, 2020 74.14 74.20 74.10 74.11 5,213,457 -0.01(-0.01%)
Jan 29, 2020 74.05 74.13 74.01 74.12 2,088,696 +0.12(+0.16%)
Jan 28, 2020 74.06 74.07 73.99 74.00 1,254,592 -0.05(-0.07%)
Jan 27, 2020 74.04 74.06 74.03 74.05 1,634,670 +0.11(+0.15%)
Jan 24, 2020 73.92 73.98 73.90 73.94 2,243,105 +0.04(+0.05%)
Jan 23, 2020 73.92 73.93 73.87 73.91 1,575,670 +0.05(+0.07%)
Jan 22, 2020 73.85 73.86 73.83 73.85 8,747,578 +0.05(+0.06%)
Jan 21, 2020 73.80 73.83 73.79 73.81 1,891,312 +0.08(+0.11%)
Jan 17, 2020 73.72 73.75 73.72 73.72 1,243,443 +0.01(+0.01%)
Jan 16, 2020 73.74 73.76 73.72 73.72 3,316,774 -0.01(-0.01%)
Jan 15, 2020 73.75 73.75 73.72 73.72 1,158,316 +0.04(+0.05%)
Jan 14, 2020 73.70 73.72 73.68 73.69 4,020,610 +0.02(+0.02%)
Jan 13, 2020 73.69 73.70 73.67 73.67 2,252,318 -0.04(-0.05%)
Jan 10, 2020 73.70 73.73 73.68 73.71 2,232,263 +0.04(+0.05%)
Jan 09, 2020 73.64 73.70 73.61 73.67 992,795 +0.01(+0.01%)
Jan 08, 2020 73.74 73.75 73.66 73.66 996,780 -0.05(-0.07%)
Jan 07, 2020 73.73 73.73 73.70 73.72 1,214,237 +0.02(+0.02%)
Jan 06, 2020 73.77 73.77 73.68 73.70 1,230,242 -0.03(-0.04%)
Jan 03, 2020 73.69 73.75 73.68 73.72 2,147,059 +0.06(+0.09%)
Jan 02, 2020 73.64 73.71 73.61 73.66 1,369,871 +0.05(+0.07%)
Dec 31, 2019 73.61 73.63 73.58 73.61 1,155,831 -0.02(-0.02%)
Dec 30, 2019 73.55 73.62 73.55 73.62 1,142,608 +0.05(+0.07%)
Dec 27, 2019 73.54 73.60 73.52 73.57 983,343 +0.09(+0.12%)
Dec 26, 2019 73.51 73.51 73.45 73.48 904,991 +0.00(+0.00%)
Dec 24, 2019 73.40 73.48 73.39 73.48 754,455 +0.05(+0.07%)
Dec 23, 2019 73.46 73.47 73.42 73.42 1,244,255 -0.01(-0.01%)
Dec 20, 2019 73.43 73.46 73.41 73.43 1,184,868 -0.05(-0.07%)
Dec 19, 2019 73.44 73.51 73.43 73.49 2,949,287 +0.05(+0.06%)
Dec 18, 2019 73.44 73.45 73.40 73.44 2,213,137 +0.01(+0.01%)
Dec 17, 2019 73.47 73.47 73.43 73.43 983,810 +0.02(+0.02%)
Dec 16, 2019 73.46 73.46 73.41 73.41 1,053,671 -0.08(-0.11%)
Dec 13, 2019 73.44 73.51 73.40 73.50 1,356,251 +0.14(+0.19%)
Dec 12, 2019 73.51 73.51 73.32 73.36 3,990,583 -0.14(-0.19%)
Dec 11, 2019 73.42 73.50 73.40 73.50 1,051,282 +0.11(+0.15%)
Dec 10, 2019 73.44 73.45 73.39 73.39 1,436,263 -0.06(-0.09%)
Dec 09, 2019 73.46 73.47 73.42 73.45 828,334 +0.02(+0.02%)
Dec 06, 2019 73.41 73.46 73.39 73.43 1,317,959 -0.05(-0.07%)
Dec 05, 2019 73.49 73.51 73.45 73.49 990,136 -0.05(-0.07%)
Dec 04, 2019 73.58 73.58 73.49 73.54 1,686,491 -0.05(-0.07%)
Dec 03, 2019 73.55 73.63 73.53 73.60 1,121,169 +0.15(+0.20%)
Dec 02, 2019 73.40 73.45 73.38 73.45 1,425,929 -0.01(-0.02%)
Nov 29, 2019 73.43 73.46 73.42 73.46 1,535,696 +0.04(+0.05%)
Nov 27, 2019 73.47 73.47 73.43 73.43 1,712,558 -0.06(-0.09%)
Nov 26, 2019 73.50 73.51 73.48 73.49 1,324,082 +0.05(+0.07%)
Nov 25, 2019 73.42 73.46 73.42 73.44 1,381,324 +0.02(+0.02%)
Nov 22, 2019 73.47 73.47 73.41 73.42 2,250,728 -0.01(-0.01%)
Nov 21, 2019 73.47 73.48 73.43 73.43 2,224,397 -0.05(-0.07%)
Nov 20, 2019 73.51 73.52 73.46 73.48 2,047,860 +0.02(+0.02%)
Nov 19, 2019 73.43 73.46 73.42 73.46 1,598,807 +0.01(+0.01%)
Nov 18, 2019 73.45 73.46 73.43 73.45 2,650,053 +0.08(+0.11%)
Nov 15, 2019 73.40 73.41 73.37 73.37 1,105,798 -0.02(-0.02%)
Nov 14, 2019 73.42 73.45 73.39 73.39 760,077 +0.06(+0.09%)
Nov 13, 2019 73.32 73.34 73.29 73.33 812,049 +0.08(+0.11%)
Nov 12, 2019 73.23 73.27 73.21 73.24 905,709 +0.01(+0.01%)
Nov 11, 2019 73.27 73.27 73.20 73.23 665,946 +0.00(+0.00%)
Nov 08, 2019 73.21 73.28 73.21 73.23 1,126,793 +0.02(+0.02%)
Nov 07, 2019 73.29 73.31 73.15 73.22 1,584,136 -0.15(-0.20%)
Nov 06, 2019 73.35 73.39 73.33 73.36 1,685,607 +0.07(+0.10%)
Nov 05, 2019 73.35 73.36 73.27 73.29 1,082,082 -0.10(-0.14%)
Nov 04, 2019 73.41 73.43 73.38 73.39 1,974,666 -0.11(-0.15%)
Nov 01, 2019 73.48 73.55 73.44 73.50 1,852,157 -0.02(-0.03%)
Oct 31, 2019 73.42 73.52 73.41 73.52 1,555,370 +0.16(+0.22%)
Oct 30, 2019 73.31 73.36 73.23 73.36 1,097,248 +0.10(+0.14%)
Oct 29, 2019 73.29 73.29 73.25 73.26 1,385,198 +0.01(+0.01%)
Oct 28, 2019 73.26 73.29 73.23 73.25 1,678,112 -0.08(-0.11%)
Oct 25, 2019 73.40 73.40 73.29 73.33 1,834,628 -0.05(-0.07%)
Oct 24, 2019 73.39 73.43 73.38 73.39 1,540,098 +0.01(+0.01%)
Oct 23, 2019 73.42 73.42 73.36 73.38 837,855 +0.00(+0.00%)
Oct 22, 2019 73.37 73.40 73.28 73.38 3,009,474 +0.04(+0.05%)
Oct 21, 2019 73.36 73.39 73.31 73.34 2,088,358 -0.07(-0.10%)
Oct 18, 2019 73.39 73.43 73.37 73.41 853,605 +0.05(+0.06%)
Oct 17, 2019 73.34 73.41 73.32 73.37 955,651 +0.01(+0.01%)
Oct 16, 2019 73.35 73.37 73.32 73.36 1,583,278 +0.06(+0.09%)
Oct 15, 2019 73.40 73.40 73.29 73.30 3,117,869 -0.06(-0.09%)
Oct 14, 2019 73.37 73.37 73.33 73.36 621,805 +0.01(+0.01%)
Oct 11, 2019 73.35 73.37 73.27 73.35 1,735,183 -0.12(-0.16%)
Oct 10, 2019 73.56 73.56 73.43 73.47 2,836,263 -0.10(-0.14%)
Oct 09, 2019 73.64 73.64 73.55 73.57 1,954,212 -0.07(-0.10%)
Oct 08, 2019 73.63 73.66 73.57 73.64 1,328,772 +0.06(+0.09%)
Oct 07, 2019 73.62 73.62 73.55 73.58 801,301 -0.07(-0.10%)
Oct 04, 2019 73.62 73.67 73.60 73.65 1,501,050 -0.03(-0.04%)
Oct 03, 2019 73.52 73.69 73.52 73.68 1,031,829 +0.19(+0.26%)
Oct 02, 2019 73.42 73.51 73.40 73.49 1,204,662 +0.15(+0.20%)
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.