Skip to main content

Total Intl Bond ETF Vanguard (NQ: BNDX )

48.58 +0.07 (+0.14%)
Streaming Delayed Price Updated: 10:26 AM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 46.09 46.09 46.04 46.04 1,166,640 -0.08(-0.16%)
Oct 30, 2018 46.13 46.14 46.09 46.12 1,603,443 -0.06(-0.13%)
Oct 29, 2018 46.15 46.18 46.11 46.18 1,458,571 +0.00(+0.00%)
Oct 26, 2018 46.17 46.20 46.15 46.18 1,119,174 +0.09(+0.20%)
Oct 25, 2018 46.07 46.09 46.05 46.09 1,168,321 +0.05(+0.11%)
Oct 24, 2018 46.02 46.06 46.01 46.04 1,382,737 +0.07(+0.15%)
Oct 23, 2018 46.02 46.02 45.97 45.97 951,004 +0.03(+0.06%)
Oct 22, 2018 45.97 45.97 45.92 45.94 1,718,437 +0.01(+0.02%)
Oct 19, 2018 45.90 45.94 45.88 45.93 809,832 +0.01(+0.02%)
Oct 18, 2018 45.87 45.94 45.87 45.93 926,001 +0.02(+0.04%)
Oct 17, 2018 45.92 45.93 45.91 45.91 926,158 +0.03(+0.07%)
Oct 16, 2018 45.87 45.88 45.85 45.87 976,422 +0.06(+0.13%)
Oct 15, 2018 45.84 45.84 45.81 45.82 909,982 +0.02(+0.04%)
Oct 12, 2018 45.81 45.83 45.77 45.80 1,561,751 +0.03(+0.06%)
Oct 11, 2018 45.78 45.82 45.74 45.77 1,401,451 +0.06(+0.13%)
Oct 10, 2018 45.71 45.73 45.68 45.71 1,523,959 -0.02(-0.04%)
Oct 09, 2018 45.73 45.74 45.71 45.73 1,146,892 -0.01(-0.02%)
Oct 08, 2018 45.77 45.77 45.71 45.74 1,200,623 +0.03(+0.07%)
Oct 05, 2018 45.75 45.77 45.68 45.71 1,285,925 -0.08(-0.17%)
Oct 04, 2018 45.86 45.86 45.77 45.78 1,764,875 -0.08(-0.17%)
Oct 03, 2018 45.97 45.98 45.86 45.86 2,653,278 -0.13(-0.28%)
Oct 02, 2018 45.95 45.99 45.94 45.98 1,230,750 +0.06(+0.13%)
Oct 01, 2018 45.96 45.97 45.93 45.93 1,571,979 -0.08(-0.18%)
Sep 28, 2018 46.01 46.02 45.98 46.01 1,127,794 -0.03(-0.05%)
Sep 27, 2018 46.02 46.04 45.99 46.03 1,587,195 +0.01(+0.02%)
Sep 26, 2018 46.00 46.04 45.96 46.03 941,096 +0.08(+0.18%)
Sep 25, 2018 45.94 45.95 45.91 45.94 1,056,827 -0.03(-0.07%)
Sep 24, 2018 45.98 46.00 45.94 45.98 824,152 -0.08(-0.18%)
Sep 21, 2018 46.04 46.07 46.03 46.06 1,073,502 +0.01(+0.02%)
Sep 20, 2018 46.03 46.05 46.00 46.05 936,344 +0.01(+0.02%)
Sep 19, 2018 46.07 46.08 46.02 46.04 1,476,808 -0.04(-0.09%)
Sep 18, 2018 46.12 46.12 46.07 46.09 1,266,555 -0.01(-0.02%)
Sep 17, 2018 46.08 46.11 46.07 46.09 1,095,246 +0.02(+0.04%)
Sep 14, 2018 46.09 46.09 46.06 46.08 955,317 -0.02(-0.04%)
Sep 13, 2018 46.14 46.14 46.09 46.09 887,175 -0.04(-0.09%)
Sep 12, 2018 46.13 46.14 46.11 46.14 1,572,000 +0.02(+0.04%)
Sep 11, 2018 46.14 46.14 46.10 46.12 1,166,942 -0.03(-0.07%)
Sep 10, 2018 46.14 46.15 46.13 46.15 1,038,524 +0.01(+0.02%)
Sep 07, 2018 46.14 46.14 46.12 46.14 1,003,563 -0.02(-0.04%)
Sep 06, 2018 46.13 46.18 46.12 46.16 1,359,406 +0.04(+0.09%)
Sep 05, 2018 46.12 46.14 46.09 46.12 1,402,077 -0.01(-0.03%)
Sep 04, 2018 46.10 46.14 46.10 46.13 1,762,387 +0.01(+0.03%)
Aug 31, 2018 46.12 46.12 46.12 0 +0.02(+0.05%)
Aug 30, 2018 46.08 46.12 46.08 46.10 962,064 +0.03(+0.06%)
Aug 29, 2018 46.07 46.08 46.03 46.07 977,798 -0.03(-0.05%)
Aug 28, 2018 46.07 46.11 46.06 46.09 1,157,179 +0.00(+0.00%)
Aug 27, 2018 46.12 46.14 46.08 46.09 964,756 -0.04(-0.09%)
Aug 24, 2018 46.15 46.17 46.13 46.14 991,682 -0.07(-0.15%)
Aug 23, 2018 46.16 46.20 46.16 46.20 1,064,884 +0.03(+0.05%)
Aug 22, 2018 46.19 46.19 46.15 46.18 1,002,256 -0.01(-0.02%)
Aug 21, 2018 46.20 46.21 46.15 46.19 1,328,806 +0.02(+0.04%)
Aug 20, 2018 46.15 46.18 46.15 46.17 955,335 +0.03(+0.05%)
Aug 17, 2018 46.14 46.16 46.13 46.14 850,962 +0.00(+0.00%)
Aug 16, 2018 46.17 46.17 46.11 46.14 991,689 +0.03(+0.05%)
Aug 15, 2018 46.13 46.15 46.11 46.12 1,144,915 -0.02(-0.04%)
Aug 14, 2018 46.14 46.15 46.11 46.14 978,853 +0.01(+0.02%)
Aug 13, 2018 46.11 46.14 46.09 46.13 931,854 +0.00(+0.00%)
Aug 10, 2018 46.14 46.18 46.12 46.13 1,055,041 +0.04(+0.09%)
Aug 09, 2018 46.07 46.09 46.06 46.08 697,288 +0.05(+0.11%)
Aug 08, 2018 46.03 46.03 46.01 46.03 1,161,701 -0.01(-0.02%)
Aug 07, 2018 46.05 46.06 46.03 46.04 1,042,625 +0.02(+0.04%)
Aug 06, 2018 46.03 46.04 45.99 46.03 965,544 +0.03(+0.07%)
Aug 03, 2018 45.96 46.02 45.95 45.99 872,082 +0.08(+0.17%)
Aug 02, 2018 45.94 45.95 45.91 45.92 1,216,433 -0.06(-0.13%)
Aug 01, 2018 45.97 46.00 45.96 45.98 1,727,362 -0.12(-0.26%)
Jul 31, 2018 46.07 46.09 46.04 46.09 877,082 +0.06(+0.13%)
Jul 30, 2018 45.99 46.04 45.98 46.03 3,178,505 -0.03(-0.07%)
Jul 27, 2018 46.11 46.12 46.06 46.07 846,157 +0.03(+0.07%)
Jul 26, 2018 46.10 46.03 46.03 1,469,081 -0.07(-0.15%)
Jul 25, 2018 46.15 46.16 46.08 46.10 1,123,919 +0.00(+0.00%)
Jul 24, 2018 46.08 46.12 46.08 46.10 816,198 +0.02(+0.05%)
Jul 23, 2018 46.13 46.13 46.07 46.08 1,079,674 -0.14(-0.30%)
Jul 20, 2018 46.26 46.28 46.20 46.22 696,078 -0.08(-0.18%)
Jul 19, 2018 46.27 46.31 46.26 46.30 670,929 +0.06(+0.13%)
Jul 18, 2018 46.25 46.29 46.24 46.24 1,367,711 -0.01(-0.02%)
Jul 17, 2018 46.26 46.28 46.24 46.25 1,274,519 +0.03(+0.07%)
Jul 16, 2018 46.20 46.23 46.16 46.22 1,355,224 -0.02(-0.04%)
Jul 13, 2018 46.24 46.25 46.21 46.24 1,107,147 +0.02(+0.04%)
Jul 12, 2018 46.20 46.22 46.16 46.22 876,609 +0.03(+0.07%)
Jul 11, 2018 46.17 46.19 46.15 46.19 1,416,004 +0.03(+0.07%)
Jul 10, 2018 46.15 46.17 46.14 46.15 1,226,370 -0.03(-0.05%)
Jul 09, 2018 46.14 46.19 46.14 46.18 851,944 +0.03(+0.07%)
Jul 06, 2018 46.17 46.18 46.14 46.14 737,236 +0.00(+0.00%)
Jul 05, 2018 46.10 46.16 46.08 46.14 1,005,345 +0.06(+0.13%)
Jul 03, 2018 46.08 46.08 46.08 0 +0.01(+0.02%)
Jul 02, 2018 46.13 46.14 46.06 46.08 2,026,177 +0.05(+0.11%)
Jun 29, 2018 46.01 46.08 45.99 46.03 1,296,811 +0.06(+0.13%)
Jun 28, 2018 46.03 46.06 45.96 45.97 1,638,469 -0.10(-0.22%)
Jun 27, 2018 46.05 46.08 45.99 46.07 717,201 +0.09(+0.20%)
Jun 26, 2018 45.98 45.99 45.94 45.98 1,101,435 +0.00(+0.00%)
Jun 25, 2018 46.01 46.04 45.97 45.98 1,117,851 -0.08(-0.16%)
Jun 22, 2018 46.05 46.06 46.04 46.05 799,167 +0.01(+0.02%)
Jun 21, 2018 46.03 46.06 46.01 46.04 918,944 +0.02(+0.04%)
Jun 20, 2018 46.00 46.05 45.99 46.03 684,302 +0.01(+0.02%)
Jun 19, 2018 45.94 46.02 45.91 46.02 1,220,016 +0.17(+0.37%)
Jun 18, 2018 45.86 45.89 45.84 45.85 942,392 -0.01(-0.02%)
Jun 15, 2018 45.88 45.76 45.86 668,922 +0.10(+0.22%)
Jun 14, 2018 45.67 45.80 45.67 45.76 933,216 +0.14(+0.31%)
Jun 13, 2018 45.67 45.67 45.55 45.62 2,215,092 +0.05(+0.11%)
Jun 12, 2018 45.55 45.59 45.55 45.56 1,024,554 +0.05(+0.11%)
Jun 11, 2018 45.51 45.56 45.48 45.51 1,809,321 -0.01(-0.02%)
Jun 08, 2018 45.57 45.59 45.51 45.52 907,680 -0.01(-0.02%)
Jun 07, 2018 45.52 45.59 45.52 45.53 1,213,069 +0.01(+0.02%)
Jun 06, 2018 45.62 45.63 45.49 45.52 2,060,282 -0.22(-0.48%)
Jun 05, 2018 45.78 45.79 45.74 45.74 1,259,221 -0.02(-0.04%)
Jun 04, 2018 45.76 45.80 45.74 45.76 3,600,584 +0.02(+0.04%)
Jun 01, 2018 45.78 45.83 45.73 45.74 1,138,906 -0.01(-0.02%)
May 31, 2018 45.78 45.80 45.71 45.75 8,515,887 -0.01(-0.02%)
May 30, 2018 45.74 45.78 45.67 45.76 1,161,204 +0.08(+0.17%)
May 29, 2018 45.71 45.73 45.58 45.69 10,258,757 -0.10(-0.22%)
May 25, 2018 45.79 45.79 45.79 0 +0.03(+0.07%)
May 24, 2018 45.77 45.80 45.74 45.75 1,075,406 +0.00(+0.00%)
May 23, 2018 45.71 45.76 45.69 45.75 1,151,063 +0.09(+0.20%)
May 22, 2018 45.68 45.69 45.66 45.66 894,134 -0.03(-0.07%)
May 21, 2018 45.69 45.70 45.65 45.69 1,571,262 +0.02(+0.04%)
May 18, 2018 45.61 45.69 45.60 45.68 794,471 +0.03(+0.06%)
May 17, 2018 45.68 45.69 45.63 45.65 776,738 -0.04(-0.09%)
May 16, 2018 45.71 45.73 45.68 45.69 1,066,548 +0.00(+0.00%)
May 15, 2018 45.73 45.74 45.67 45.69 1,553,457 -0.09(-0.20%)
May 14, 2018 45.82 45.82 45.76 45.79 1,524,340 -0.07(-0.15%)
May 11, 2018 45.85 45.89 45.84 45.85 958,933 +0.00(+0.00%)
May 10, 2018 45.87 45.88 45.83 45.85 1,121,526 -0.01(-0.02%)
May 09, 2018 45.84 45.86 45.82 45.86 1,282,214 +0.02(+0.04%)
May 08, 2018 45.87 45.88 45.82 45.84 1,139,760 -0.09(-0.20%)
May 07, 2018 45.94 45.95 45.92 45.94 915,265 +0.03(+0.07%)
May 04, 2018 45.91 45.92 45.89 45.90 688,896 -0.03(-0.05%)
May 03, 2018 45.88 45.94 45.86 45.93 846,299 +0.08(+0.18%)
May 02, 2018 45.84 45.87 45.82 45.84 1,118,522 -0.03(-0.07%)
May 01, 2018 45.86 45.89 45.85 45.88 928,975 +0.02(+0.04%)
Apr 30, 2018 45.83 45.88 45.82 45.86 3,282,565 +0.00(+0.00%)
Apr 27, 2018 45.83 45.87 45.82 45.86 693,621 +0.05(+0.11%)
Apr 26, 2018 45.75 45.82 45.73 45.81 1,296,871 +0.09(+0.20%)
Apr 25, 2018 45.71 45.73 45.69 45.72 1,474,377 -0.04(-0.09%)
Apr 24, 2018 45.74 45.77 45.71 45.76 774,316 +0.02(+0.04%)
Apr 23, 2018 45.74 45.74 45.71 45.74 727,723 -0.05(-0.11%)
Apr 20, 2018 45.78 45.80 45.74 45.79 734,924 -0.02(-0.04%)
Apr 19, 2018 45.83 45.83 45.75 45.81 887,818 -0.13(-0.27%)
Apr 18, 2018 45.94 45.97 45.93 45.94 1,014,122 -0.02(-0.04%)
Apr 17, 2018 45.92 45.96 45.91 45.95 1,403,271 +0.06(+0.13%)
Apr 16, 2018 45.87 45.90 45.85 45.89 2,088,805 -0.01(-0.02%)
Apr 13, 2018 45.83 45.91 45.83 45.90 809,875 +0.03(+0.07%)
Apr 12, 2018 45.90 45.90 45.85 45.87 984,108 -0.03(-0.07%)
Apr 11, 2018 45.94 45.94 45.88 45.90 962,155 +0.01(+0.02%)
Apr 10, 2018 45.91 45.93 45.88 45.89 1,079,522 -0.04(-0.09%)
Apr 09, 2018 45.91 45.95 45.90 45.94 1,327,739 +0.01(+0.02%)
Apr 06, 2018 45.94 45.93 1,126,934 +0.10(+0.22%)
Apr 05, 2018 45.86 45.88 45.82 45.83 1,171,204 -0.12(-0.26%)
Apr 04, 2018 45.93 45.94 45.91 45.94 1,309,752 +0.00(+0.00%)
Apr 03, 2018 45.93 45.95 45.92 45.94 1,212,605 +0.00(+0.00%)
Apr 02, 2018 45.93 45.95 45.87 45.94 2,232,894 +0.02(+0.04%)
Mar 29, 2018 45.92 45.92 45.92 0 +0.05(+0.11%)
Mar 28, 2018 45.90 45.94 45.86 45.87 1,094,348 +0.00(+0.00%)
Mar 27, 2018 45.82 45.87 45.77 45.87 1,260,034 +0.08(+0.18%)
Mar 26, 2018 45.77 45.81 45.73 45.79 1,617,511 +0.01(+0.02%)
Mar 23, 2018 45.72 45.81 45.72 45.78 943,208 -0.02(-0.04%)
Mar 22, 2018 45.77 45.83 45.72 45.80 1,396,164 +0.14(+0.31%)
Mar 21, 2018 45.62 45.67 45.61 45.66 1,245,202 -0.04(-0.09%)
Mar 20, 2018 45.66 45.71 45.66 45.70 1,255,848 +0.03(+0.06%)
Mar 19, 2018 45.62 45.70 45.59 45.67 907,264 +0.00(+0.00%)
Mar 16, 2018 45.65 45.68 45.64 45.67 879,032 +0.03(+0.05%)
Mar 15, 2018 45.61 45.66 45.61 45.65 1,390,150 +0.01(+0.02%)
Mar 14, 2018 45.56 45.64 45.56 45.64 1,318,324 +0.10(+0.22%)
Mar 13, 2018 45.56 45.56 45.52 45.54 1,399,461 +0.03(+0.06%)
Mar 12, 2018 45.51 45.52 45.49 45.51 1,101,582 +0.03(+0.07%)
Mar 09, 2018 45.47 45.50 45.45 45.48 907,847 -0.03(-0.06%)
Mar 08, 2018 45.45 45.52 45.43 45.51 1,070,442 +0.03(+0.06%)
Mar 07, 2018 45.47 45.50 45.43 45.48 1,267,873 +0.08(+0.17%)
Mar 06, 2018 45.38 45.41 45.35 45.40 1,664,028 -0.05(-0.11%)
Mar 05, 2018 45.49 45.50 45.44 45.45 1,096,316 +0.03(+0.07%)
Mar 02, 2018 45.50 45.50 45.40 45.42 1,235,510 -0.06(-0.13%)
Mar 01, 2018 45.47 45.51 45.44 45.48 3,007,575 +0.08(+0.17%)
Feb 28, 2018 45.40 45.43 45.39 45.40 1,151,008 +0.04(+0.09%)
Feb 27, 2018 45.41 45.45 45.31 45.36 1,498,502 -0.01(-0.02%)
Feb 26, 2018 45.36 45.44 45.35 45.37 1,498,230 +0.01(+0.02%)
Feb 23, 2018 45.35 45.39 45.31 45.36 1,361,766 +0.08(+0.17%)
Feb 22, 2018 45.27 45.29 45.26 45.28 818,078 +0.04(+0.09%)
Feb 21, 2018 45.29 45.31 45.23 45.24 1,262,097 +0.01(+0.02%)
Feb 20, 2018 45.26 45.28 45.20 45.23 1,299,349 -0.07(-0.15%)
Feb 16, 2018 45.30 45.30 45.30 0 +0.13(+0.28%)
Feb 15, 2018 45.18 45.18 45.15 45.18 977,763 -0.02(-0.04%)
Feb 14, 2018 45.20 45.23 45.18 45.19 1,150,882 -0.05(-0.11%)
Feb 13, 2018 45.27 45.27 45.20 45.24 1,719,448 +0.02(+0.04%)
Feb 12, 2018 45.25 45.28 45.19 45.23 1,564,188 -0.04(-0.09%)
Feb 09, 2018 45.24 45.30 45.22 45.27 1,172,387 +0.04(+0.09%)
Feb 08, 2018 45.26 45.16 45.23 1,708,892 -0.03(-0.06%)
Feb 07, 2018 45.34 45.36 45.20 45.25 1,759,558 -0.06(-0.13%)
Feb 06, 2018 45.31 45.38 45.29 45.31 1,824,455 -0.01(-0.03%)
Feb 05, 2018 45.27 45.34 45.20 45.32 1,616,849 +0.14(+0.31%)
Feb 02, 2018 45.20 45.21 45.14 45.18 1,288,226 -0.08(-0.17%)
Feb 01, 2018 45.31 45.33 45.24 45.26 3,491,896 -0.03(-0.06%)
Jan 31, 2018 45.35 45.37 45.28 45.29 1,689,449 -0.02(-0.04%)
Jan 30, 2018 45.31 45.32 45.30 45.30 1,445,279 -0.01(-0.02%)
Jan 29, 2018 45.33 45.34 45.29 45.31 1,988,295 -0.08(-0.18%)
Jan 26, 2018 45.42 45.43 45.38 45.39 995,401 -0.01(-0.02%)
Jan 25, 2018 45.37 45.42 45.33 45.40 1,257,843 -0.01(-0.02%)
Jan 24, 2018 45.43 45.45 45.40 45.41 1,160,493 -0.06(-0.13%)
Jan 23, 2018 45.48 45.50 45.46 45.47 1,236,041 +0.03(+0.07%)
Jan 22, 2018 45.44 45.46 45.40 45.44 1,769,709 +0.03(+0.07%)
Jan 19, 2018 45.42 45.44 45.39 45.40 3,205,220 +0.02(+0.04%)
Jan 18, 2018 45.40 45.43 45.37 45.39 3,418,305 -0.02(-0.04%)
Jan 17, 2018 45.41 45.47 45.40 45.40 4,022,106 -0.03(-0.07%)
Jan 16, 2018 45.46 45.49 45.40 45.44 7,095,286 +0.04(+0.09%)
Jan 12, 2018 45.39 45.39 45.39 0 -0.03(-0.06%)
Jan 11, 2018 45.41 45.45 45.37 45.42 4,049,974 +0.00(+0.00%)
Jan 10, 2018 45.40 45.45 45.37 45.42 4,739,573 -0.05(-0.11%)
Jan 09, 2018 45.50 45.52 45.43 45.47 2,753,235 -0.03(-0.06%)
Jan 08, 2018 45.52 45.55 45.50 45.50 1,399,643 +0.01(+0.02%)
Jan 05, 2018 45.50 45.51 45.46 45.49 932,728 +0.00(+0.00%)
Jan 04, 2018 45.48 45.50 45.45 45.49 1,754,311 +0.01(+0.02%)
Jan 03, 2018 45.49 45.50 45.45 45.48 1,050,326 +0.03(+0.07%)
Jan 02, 2018 45.48 45.49 45.36 45.44 3,982,012 -0.10(-0.22%)
Dec 29, 2017 45.55 45.55 45.55 0 +0.03(+0.07%)
Dec 28, 2017 45.55 45.56 45.50 45.51 839,036 -0.07(-0.15%)
Dec 27, 2017 45.43 45.59 45.43 45.58 747,928 +0.08(+0.18%)
Dec 26, 2017 45.48 45.51 45.45 45.50 840,304 +0.01(+0.02%)
Dec 22, 2017 45.47 45.50 45.46 45.49 585,784 +0.01(+0.02%)
Dec 21, 2017 45.46 45.49 45.44 45.48 775,205 -0.04(-0.09%)
Dec 20, 2017 45.48 45.52 45.46 45.52 953,323 -0.02(-0.04%)
Dec 19, 2017 45.59 45.59 45.54 45.54 1,111,540 -0.16(-0.34%)
Dec 18, 2017 45.70 45.71 45.66 45.69 908,741 -0.02(-0.04%)
Dec 15, 2017 45.68 45.73 45.67 45.71 939,896 +0.04(+0.09%)
Dec 14, 2017 45.59 45.68 45.59 45.67 3,884,166 +0.01(+0.02%)
Dec 13, 2017 45.64 45.66 45.62 45.66 7,224,860 +0.05(+0.11%)
Dec 12, 2017 45.58 45.66 45.58 45.61 974,666 -0.05(-0.11%)
Dec 11, 2017 45.68 45.68 45.63 45.66 725,390 +0.02(+0.04%)
Dec 08, 2017 45.64 45.64 45.61 45.64 526,621 +0.02(+0.04%)
Dec 07, 2017 45.67 45.67 45.63 45.63 656,289 -0.03(-0.07%)
Dec 06, 2017 45.66 45.69 45.65 45.66 658,662 +0.04(+0.09%)
Dec 05, 2017 45.63 45.56 45.62 927,650 +0.03(+0.07%)
Dec 04, 2017 45.54 45.60 45.52 45.59 1,362,308 +0.02(+0.05%)
Dec 01, 2017 45.46 45.59 45.46 45.56 865,861 +0.14(+0.31%)
Nov 30, 2017 45.39 45.45 45.39 45.42 647,996 +0.03(+0.07%)
Nov 29, 2017 45.45 45.47 45.36 45.39 1,930,021 -0.07(-0.15%)
Nov 28, 2017 45.55 45.55 45.43 45.45 1,826,296 -0.11(-0.24%)
Nov 27, 2017 45.55 45.56 45.51 45.56 1,756,205 +0.04(+0.09%)
Nov 24, 2017 45.52 45.54 45.50 45.52 359,563 -0.04(-0.09%)
Nov 22, 2017 45.53 45.56 45.51 45.56 2,689,920 +0.07(+0.15%)
Nov 21, 2017 45.51 45.52 45.47 45.50 861,617 +0.04(+0.09%)
Nov 20, 2017 45.38 45.46 45.38 45.45 776,456 +0.02(+0.05%)
Nov 17, 2017 45.44 45.45 45.40 45.43 801,448 +0.01(+0.02%)
Nov 16, 2017 45.40 45.42 45.40 45.42 688,229 -0.01(-0.02%)
Nov 15, 2017 45.41 45.44 45.37 45.43 885,725 +0.07(+0.15%)
Nov 14, 2017 45.34 45.37 45.32 45.36 4,836,579 +0.06(+0.13%)
Nov 13, 2017 45.36 45.37 45.31 45.31 597,297 +0.01(+0.02%)
Nov 10, 2017 45.40 45.40 45.30 45.30 643,266 -0.08(-0.18%)
Nov 09, 2017 45.43 45.43 45.36 45.38 788,591 -0.15(-0.33%)
Nov 08, 2017 45.57 45.60 45.51 45.53 822,424 -0.03(-0.07%)
Nov 07, 2017 45.52 45.56 45.50 45.56 599,950 +0.08(+0.18%)
Nov 06, 2017 45.48 45.49 45.44 45.48 820,691 +0.07(+0.15%)
Nov 03, 2017 45.45 45.45 45.38 45.41 659,222 +0.02(+0.04%)
Nov 02, 2017 45.37 45.40 45.36 45.40 950,923 +0.04(+0.09%)
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.