Skip to main content

Short-Term Infl Protected Vanguard (NQ: VTIP )

47.90 -0.01 (-0.03%)
Streaming Delayed Price Updated: 3:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 46.13 46.15 45.93 45.94 3,480,855 -0.22(-0.48%)
Aug 30, 2022 46.23 46.25 46.14 46.16 2,543,234 -0.10(-0.22%)
Aug 29, 2022 46.27 46.30 46.24 46.26 3,036,822 -0.07(-0.16%)
Aug 26, 2022 46.46 46.47 46.33 46.33 3,363,756 -0.10(-0.22%)
Aug 25, 2022 46.50 46.50 46.42 46.44 3,049,291 +0.00(+0.00%)
Aug 24, 2022 46.38 46.45 46.35 46.44 1,964,262 +0.06(+0.12%)
Aug 23, 2022 46.29 46.44 46.29 46.38 6,836,362 +0.11(+0.24%)
Aug 22, 2022 46.30 46.30 46.24 46.27 2,322,458 -0.06(-0.12%)
Aug 19, 2022 46.31 46.34 46.28 46.33 2,873,336 +0.02(+0.04%)
Aug 18, 2022 46.27 46.36 46.23 46.31 2,969,849 +0.08(+0.18%)
Aug 17, 2022 46.25 46.27 46.19 46.22 2,969,496 -0.04(-0.08%)
Aug 16, 2022 46.33 46.33 46.23 46.26 2,430,110 -0.06(-0.12%)
Aug 15, 2022 46.29 46.33 46.28 46.32 2,184,133 -0.01(-0.02%)
Aug 12, 2022 46.30 46.33 46.25 46.33 2,153,011 +0.10(+0.22%)
Aug 11, 2022 46.30 46.33 46.22 46.22 2,056,562 +0.00(+0.00%)
Aug 10, 2022 46.21 46.27 46.21 46.22 3,245,367 +0.01(+0.02%)
Aug 09, 2022 46.23 46.27 46.20 46.21 2,251,185 -0.05(-0.10%)
Aug 08, 2022 46.21 46.28 46.21 46.26 2,247,212 +0.11(+0.24%)
Aug 05, 2022 46.16 46.22 46.14 46.15 1,755,151 -0.27(-0.58%)
Aug 04, 2022 46.42 46.42 46.35 46.42 2,703,473 +0.04(+0.08%)
Aug 03, 2022 46.36 46.42 46.28 46.38 2,342,448 +0.03(+0.06%)
Aug 02, 2022 46.56 46.61 46.33 46.35 9,997,131 -0.25(-0.54%)
Aug 01, 2022 46.61 46.65 46.58 46.60 2,993,490 -0.05(-0.10%)
Jul 29, 2022 46.59 46.68 46.58 46.65 3,896,593 +0.11(+0.24%)
Jul 28, 2022 46.58 46.58 46.45 46.54 2,892,845 +0.22(+0.48%)
Jul 27, 2022 46.19 46.36 46.19 46.32 2,250,226 +0.16(+0.34%)
Jul 26, 2022 46.32 46.32 46.15 46.16 2,141,597 -0.03(-0.06%)
Jul 25, 2022 46.18 46.22 46.16 46.19 3,159,715 +0.02(+0.04%)
Jul 22, 2022 46.12 46.22 46.12 46.17 6,512,711 +0.15(+0.32%)
Jul 21, 2022 45.95 46.03 45.93 46.02 3,321,982 +0.13(+0.28%)
Jul 20, 2022 46.01 46.01 45.89 45.89 2,652,420 -0.03(-0.06%)
Jul 19, 2022 45.94 45.99 45.91 45.92 2,661,128 -0.01(-0.02%)
Jul 18, 2022 45.91 45.97 45.90 45.93 2,394,085 +0.08(+0.18%)
Jul 15, 2022 45.72 45.88 45.72 45.84 3,718,882 +0.13(+0.28%)
Jul 14, 2022 45.59 45.73 45.57 45.71 5,310,691 +0.01(+0.02%)
Jul 13, 2022 45.71 45.86 45.70 45.70 3,872,951 +0.01(+0.02%)
Jul 12, 2022 45.77 45.81 45.70 45.70 4,476,204 -0.13(-0.28%)
Jul 11, 2022 45.84 45.89 45.80 45.83 3,883,242 +0.00(+0.00%)
Jul 08, 2022 45.83 45.84 45.74 45.83 5,142,843 +0.06(+0.12%)
Jul 07, 2022 45.88 45.89 45.75 45.77 6,364,376 -0.02(-0.04%)
Jul 06, 2022 45.99 46.02 45.77 45.79 3,812,323 -0.21(-0.46%)
Jul 05, 2022 46.20 46.23 46.00 46.00 3,608,592 -0.19(-0.40%)
Jul 01, 2022 46.08 46.26 46.07 46.19 4,872,022 +0.38(+0.82%)
Jun 30, 2022 45.94 45.95 45.81 45.81 3,936,078 -0.02(-0.04%)
Jun 29, 2022 45.88 45.94 45.78 45.83 2,712,031 -0.06(-0.14%)
Jun 28, 2022 45.96 45.98 45.87 45.89 3,032,367 -0.05(-0.12%)
Jun 27, 2022 46.07 46.09 45.95 45.95 3,741,864 -0.16(-0.36%)
Jun 24, 2022 46.05 46.14 46.05 46.11 3,154,855 +0.11(+0.24%)
Jun 23, 2022 46.05 46.13 45.98 46.00 3,564,588 +0.07(+0.16%)
Jun 22, 2022 45.92 45.98 45.89 45.93 4,311,168 +0.08(+0.18%)
Jun 21, 2022 45.97 45.98 45.85 45.85 3,874,891 -0.05(-0.12%)
Jun 17, 2022 45.97 46.00 45.81 45.90 6,970,810 -0.07(-0.16%)
Jun 16, 2022 45.82 46.03 45.72 45.98 4,807,254 -0.07(-0.16%)
Jun 15, 2022 45.81 46.16 45.75 46.05 4,591,579 +0.30(+0.66%)
Jun 14, 2022 46.04 46.08 45.67 45.75 7,651,130 -0.46(-0.99%)
Jun 13, 2022 46.28 46.31 46.13 46.20 6,971,224 -0.30(-0.65%)
Jun 10, 2022 46.53 46.56 46.48 46.51 5,888,190 -0.05(-0.10%)
Jun 09, 2022 46.52 46.56 46.48 46.55 4,829,267 +0.02(+0.04%)
Jun 08, 2022 46.52 46.57 46.50 46.53 2,075,913 +0.01(+0.02%)
Jun 07, 2022 46.48 46.54 46.48 46.52 2,483,489 +0.03(+0.06%)
Jun 06, 2022 46.54 46.55 46.47 46.50 2,683,779 -0.07(-0.16%)
Jun 03, 2022 46.47 46.60 46.46 46.57 2,688,218 +0.05(+0.12%)
Jun 02, 2022 46.51 46.52 46.45 46.52 2,531,873 +0.10(+0.22%)
Jun 01, 2022 46.52 46.52 46.40 46.41 3,977,975 -0.15(-0.31%)
May 31, 2022 46.64 46.64 46.52 46.56 3,273,638 -0.11(-0.24%)
May 27, 2022 46.62 46.67 46.62 46.67 2,697,633 +0.06(+0.14%)
May 26, 2022 46.62 46.65 46.55 46.61 3,019,482 +0.15(+0.31%)
May 25, 2022 46.50 46.50 46.39 46.46 4,765,215 +0.05(+0.12%)
May 24, 2022 46.30 46.44 46.30 46.41 2,729,301 +0.09(+0.20%)
May 23, 2022 46.33 46.35 46.29 46.31 3,493,406 -0.04(-0.08%)
May 20, 2022 46.35 46.36 46.29 46.35 3,513,611 +0.02(+0.04%)
May 19, 2022 46.34 46.40 46.24 46.33 4,359,758 +0.00(+0.00%)
May 18, 2022 46.35 46.37 46.26 46.33 4,366,584 +0.09(+0.20%)
May 17, 2022 46.33 46.33 46.22 46.24 3,431,813 -0.11(-0.24%)
May 16, 2022 46.31 46.36 46.30 46.35 4,164,693 +0.09(+0.20%)
May 13, 2022 46.12 46.27 46.07 46.26 3,945,410 +0.16(+0.36%)
May 12, 2022 46.20 46.21 46.04 46.09 4,188,828 -0.02(-0.04%)
May 11, 2022 45.98 46.14 45.90 46.11 5,136,071 +0.19(+0.42%)
May 10, 2022 46.03 46.09 45.90 45.92 6,983,105 -0.16(-0.34%)
May 09, 2022 46.19 46.21 46.07 46.08 6,833,747 -0.11(-0.24%)
May 06, 2022 46.12 46.23 46.08 46.19 6,605,311 +0.06(+0.14%)
May 05, 2022 46.20 46.22 46.04 46.12 4,641,137 -0.18(-0.39%)
May 04, 2022 46.10 46.36 45.99 46.30 5,367,804 +0.19(+0.42%)
May 03, 2022 46.20 46.26 46.10 46.11 5,135,739 +0.03(+0.06%)
May 02, 2022 46.29 46.30 46.07 46.09 7,389,825 -0.23(-0.49%)
Apr 29, 2022 46.49 46.52 46.29 46.31 5,379,508 -0.19(-0.41%)
Apr 28, 2022 46.42 46.51 46.39 46.51 3,139,425 +0.11(+0.24%)
Apr 27, 2022 46.43 46.44 46.35 46.40 4,146,113 +0.02(+0.04%)
Apr 26, 2022 46.37 46.41 46.31 46.38 3,649,828 +0.05(+0.12%)
Apr 25, 2022 46.37 46.41 46.30 46.32 5,568,999 -0.03(-0.06%)
Apr 22, 2022 46.35 46.43 46.32 46.35 4,241,497 -0.05(-0.10%)
Apr 21, 2022 46.30 46.40 46.18 46.40 3,949,507 +0.11(+0.24%)
Apr 20, 2022 46.20 46.29 46.18 46.29 4,723,168 +0.09(+0.20%)
Apr 19, 2022 46.24 46.27 46.17 46.20 3,569,347 -0.10(-0.22%)
Apr 18, 2022 46.33 46.34 46.29 46.30 3,360,579 -0.01(-0.02%)
Apr 14, 2022 46.23 46.33 46.22 46.30 3,076,007 +0.03(+0.06%)
Apr 13, 2022 46.32 46.39 46.26 46.28 3,848,896 -0.01(-0.02%)
Apr 12, 2022 46.29 46.37 46.28 46.29 4,114,667 +0.06(+0.14%)
Apr 11, 2022 46.08 46.23 46.08 46.22 4,515,549 +0.04(+0.08%)
Apr 08, 2022 46.08 46.20 46.08 46.19 2,718,149 +0.07(+0.16%)
Apr 07, 2022 46.13 46.16 46.06 46.11 4,806,305 +0.05(+0.12%)
Apr 06, 2022 46.12 46.13 45.95 46.06 6,063,971 -0.05(-0.12%)
Apr 05, 2022 46.21 46.25 46.08 46.11 5,031,355 -0.09(-0.20%)
Apr 04, 2022 46.21 46.26 46.20 46.20 5,320,549 +0.01(+0.02%)
Apr 01, 2022 46.23 46.29 46.17 46.20 5,327,929 -0.17(-0.36%)
Mar 31, 2022 46.45 46.53 46.34 46.36 5,499,135 -0.16(-0.35%)
Mar 30, 2022 46.49 46.55 46.45 46.53 4,959,527 +0.10(+0.21%)
Mar 29, 2022 46.44 46.51 46.40 46.43 5,128,141 -0.15(-0.33%)
Mar 28, 2022 46.68 46.70 46.57 46.58 3,467,000 -0.13(-0.27%)
Mar 25, 2022 46.75 46.80 46.68 46.71 9,265,189 -0.16(-0.35%)
Mar 24, 2022 46.94 46.99 46.82 46.87 3,847,427 -0.09(-0.19%)
Mar 23, 2022 46.77 46.96 46.77 46.96 3,477,769 +0.25(+0.54%)
Mar 22, 2022 46.81 46.82 46.69 46.71 3,803,126 -0.09(-0.19%)
Mar 21, 2022 46.86 46.94 46.73 46.80 5,059,444 -0.12(-0.25%)
Mar 18, 2022 46.91 47.05 46.87 46.91 3,122,919 -0.09(-0.19%)
Mar 17, 2022 46.74 47.01 46.74 47.01 2,705,619 +0.36(+0.78%)
Mar 16, 2022 46.80 46.83 46.47 46.64 4,371,683 -0.21(-0.44%)
Mar 15, 2022 46.95 46.96 46.83 46.85 5,645,559 -0.11(-0.23%)
Mar 14, 2022 47.05 47.05 46.94 46.96 5,066,102 -0.22(-0.46%)
Mar 11, 2022 47.08 47.18 47.05 47.18 2,714,208 +0.15(+0.33%)
Mar 10, 2022 46.89 47.06 46.81 47.02 3,943,742 +0.10(+0.21%)
Mar 09, 2022 46.95 46.98 46.81 46.92 5,002,432 -0.22(-0.46%)
Mar 08, 2022 47.14 47.18 47.01 47.14 5,941,605 +0.09(+0.19%)
Mar 07, 2022 46.91 47.06 46.90 47.05 6,727,391 +0.13(+0.27%)
Mar 04, 2022 46.85 47.03 46.85 46.92 2,913,493 +0.17(+0.37%)
Mar 03, 2022 46.86 46.90 46.74 46.75 3,769,547 -0.12(-0.25%)
Mar 02, 2022 46.96 46.99 46.85 46.87 7,612,975 -0.11(-0.23%)
Mar 01, 2022 46.88 47.08 46.87 46.98 6,920,845 +0.26(+0.56%)
Feb 28, 2022 46.59 46.76 46.59 46.72 4,802,657 +0.29(+0.62%)
Feb 25, 2022 46.41 46.44 46.34 46.43 3,645,642 -0.07(-0.16%)
Feb 24, 2022 46.72 46.79 46.46 46.50 6,805,806 +0.14(+0.31%)
Feb 23, 2022 46.23 46.38 46.21 46.35 3,057,804 +0.11(+0.23%)
Feb 22, 2022 46.21 46.25 46.19 46.24 3,254,860 +0.06(+0.14%)
Feb 18, 2022 46.18 0 +0.03(+0.06%)
Feb 17, 2022 46.08 46.19 46.02 46.15 3,167,215 +0.10(+0.22%)
Feb 16, 2022 46.06 46.12 46.05 46.05 2,399,119 +0.05(+0.10%)
Feb 15, 2022 46.04 46.06 45.99 46.01 3,219,954 -0.09(-0.20%)
Feb 14, 2022 45.97 46.14 45.95 46.10 4,377,256 +0.04(+0.08%)
Feb 11, 2022 45.98 46.07 45.89 46.06 6,288,787 +0.25(+0.55%)
Feb 10, 2022 45.90 45.99 45.80 45.81 4,027,547 -0.11(-0.24%)
Feb 09, 2022 45.94 45.95 45.89 45.92 3,193,751 +0.03(+0.06%)
Feb 08, 2022 45.88 45.93 45.87 45.89 3,044,827 -0.05(-0.12%)
Feb 07, 2022 45.97 45.98 45.87 45.95 44,660,584 -0.03(-0.06%)
Feb 04, 2022 46.01 46.01 45.94 45.97 4,762,540 -0.08(-0.18%)
Feb 03, 2022 46.10 46.04 46.05 3,167,744 -0.12(-0.25%)
Feb 02, 2022 46.15 46.19 46.13 46.17 3,285,012 +0.05(+0.12%)
Feb 01, 2022 46.20 46.20 46.12 46.12 4,383,022 -0.06(-0.14%)
Jan 28, 2022 46.14 46.20 46.14 46.18 3,221,582 +0.09(+0.20%)
Jan 27, 2022 46.11 46.12 46.05 46.09 5,756,616 -0.03(-0.06%)
Jan 26, 2022 46.27 46.33 46.10 46.12 5,323,703 -0.13(-0.27%)
Jan 25, 2022 46.24 46.30 46.23 46.24 6,147,142 -0.02(-0.04%)
Jan 24, 2022 46.18 46.27 46.16 46.26 6,322,173 +0.09(+0.20%)
Jan 21, 2022 46.16 46.20 46.13 46.17 3,402,610 +0.05(+0.12%)
Jan 20, 2022 46.17 46.22 46.11 46.12 4,794,575 +0.01(+0.02%)
Jan 19, 2022 46.14 46.16 46.10 46.11 3,970,594 -0.03(-0.06%)
Jan 18, 2022 46.19 46.19 46.14 46.14 3,889,109 -0.10(-0.22%)
Jan 14, 2022 46.24 0 -0.05(-0.12%)
Jan 13, 2022 46.27 46.34 46.25 46.29 4,039,529 +0.01(+0.02%)
Jan 12, 2022 46.37 46.39 46.28 46.28 2,881,334 -0.12(-0.25%)
Jan 11, 2022 46.25 46.40 46.22 46.40 5,716,807 +0.16(+0.35%)
Jan 10, 2022 46.22 46.24 46.17 46.24 4,443,265 +0.01(+0.02%)
Jan 07, 2022 46.26 46.29 46.20 46.23 3,780,389 +0.00(+0.00%)
Jan 06, 2022 46.28 46.29 46.17 46.23 4,479,778 -0.13(-0.27%)
Jan 05, 2022 46.49 46.49 46.34 46.35 4,468,819 -0.14(-0.29%)
Jan 04, 2022 46.53 46.54 46.45 46.49 3,265,189 -0.02(-0.04%)
Jan 03, 2022 46.46 46.53 46.44 46.51 4,540,704 -0.03(-0.06%)
Dec 31, 2021 46.52 46.53 46.48 46.53 5,002,141 +0.00(+0.00%)
Dec 30, 2021 46.51 46.53 46.49 46.53 5,329,707 +0.05(+0.10%)
Dec 29, 2021 46.39 46.50 46.39 46.49 5,556,113 +0.08(+0.18%)
Dec 28, 2021 46.43 46.43 46.39 46.41 4,684,575 +0.03(+0.06%)
Dec 27, 2021 46.33 46.38 46.32 46.38 6,383,862 +0.05(+0.10%)
Dec 23, 2021 46.34 46.36 46.31 46.34 4,488,968 -0.02(-0.04%)
Dec 22, 2021 46.28 46.41 46.27 46.36 4,500,487 +0.07(+0.15%)
Dec 21, 2021 46.29 46.29 46.27 46.28 4,268,807 -0.01(-0.02%)
Dec 20, 2021 46.28 46.30 46.27 46.29 4,661,108 +0.01(+0.02%)
Dec 17, 2021 46.32 46.33 46.27 46.28 3,223,936 -0.05(-0.12%)
Dec 16, 2021 46.35 46.36 46.26 46.34 3,680,707 +0.07(+0.15%)
Dec 15, 2021 46.19 46.27 46.06 46.27 3,013,341 +0.07(+0.15%)
Dec 14, 2021 46.26 46.26 46.18 46.20 3,212,007 -0.09(-0.19%)
Dec 13, 2021 46.31 46.36 46.28 46.28 2,970,952 -0.03(-0.06%)
Dec 10, 2021 46.28 46.35 46.25 46.31 2,663,302 +0.00(+0.00%)
Dec 09, 2021 46.44 46.45 46.29 46.31 2,520,944 -0.12(-0.27%)
Dec 08, 2021 46.41 46.44 46.36 46.44 3,171,513 +0.04(+0.10%)
Dec 07, 2021 46.38 46.40 46.36 46.39 2,856,521 +0.06(+0.13%)
Dec 06, 2021 46.37 46.39 46.32 46.33 4,820,271 +0.00(+0.00%)
Dec 03, 2021 46.28 46.36 46.26 46.33 3,301,594 +0.06(+0.13%)
Dec 02, 2021 46.20 46.27 46.19 46.27 3,492,975 +0.03(+0.06%)
Dec 01, 2021 46.30 46.34 46.18 46.24 4,484,244 -0.08(-0.17%)
Nov 30, 2021 46.55 46.56 46.31 46.32 4,624,540 -0.18(-0.38%)
Nov 29, 2021 46.53 46.56 46.48 46.50 3,147,877 +0.00(+0.00%)
Nov 26, 2021 46.44 46.53 46.43 46.50 1,462,739 -0.01(-0.02%)
Nov 24, 2021 46.44 46.52 46.40 46.51 2,930,924 +0.06(+0.13%)
Nov 23, 2021 46.38 46.44 46.31 46.44 2,818,178 +0.04(+0.08%)
Nov 22, 2021 46.35 46.45 46.33 46.41 3,738,969 -0.13(-0.29%)
Nov 19, 2021 46.68 46.73 46.53 46.54 3,142,168 -0.19(-0.41%)
Nov 18, 2021 46.75 46.73 46.66 46.73 3,678,434 -0.02(-0.05%)
Nov 17, 2021 46.71 46.76 46.68 46.76 3,122,912 +0.04(+0.10%)
Nov 16, 2021 46.72 46.75 46.69 46.71 3,859,734 +0.05(+0.11%)
Nov 15, 2021 46.60 46.70 46.59 46.66 3,374,613 +0.08(+0.17%)
Nov 12, 2021 46.54 46.66 46.53 46.58 3,522,722 +0.06(+0.13%)
Nov 11, 2021 46.54 46.54 46.50 46.52 2,411,015 -0.04(-0.08%)
Nov 10, 2021 46.60 46.55 4,244,132 +0.05(+0.11%)
Nov 09, 2021 46.45 46.50 46.41 46.50 8,783,328 +0.09(+0.19%)
Nov 08, 2021 46.43 46.43 46.38 46.41 2,750,043 +0.03(+0.06%)
Nov 05, 2021 46.36 46.41 46.34 46.38 2,701,644 +0.02(+0.04%)
Nov 04, 2021 46.37 46.41 46.33 46.36 3,254,759 +0.10(+0.21%)
Nov 03, 2021 46.19 46.28 46.14 46.27 3,016,706 +0.01(+0.02%)
Nov 02, 2021 46.27 46.28 46.20 46.26 2,991,580 +0.04(+0.10%)
Nov 01, 2021 46.29 46.28 46.16 46.21 2,549,313 -0.06(-0.13%)
Oct 29, 2021 46.16 46.29 46.12 46.28 3,393,944 +0.01(+0.02%)
Oct 28, 2021 46.29 46.35 46.22 46.27 3,545,387 -0.13(-0.29%)
Oct 27, 2021 46.38 46.41 46.32 46.40 3,485,840 +0.02(+0.04%)
Oct 26, 2021 46.35 46.38 2,886,295 +0.02(+0.04%)
Oct 25, 2021 46.29 46.36 46.28 46.36 3,787,151 +0.10(+0.21%)
Oct 22, 2021 46.28 46.29 46.20 46.27 2,907,394 +0.02(+0.04%)
Oct 21, 2021 46.19 46.27 46.18 46.25 2,960,956 +0.05(+0.12%)
Oct 20, 2021 46.12 46.22 46.11 46.20 2,852,047 +0.09(+0.19%)
Oct 19, 2021 46.08 46.12 46.07 46.11 1,986,131 +0.04(+0.08%)
Oct 18, 2021 46.11 46.11 46.05 46.07 2,088,213 -0.07(-0.15%)
Oct 15, 2021 46.19 46.19 46.13 46.14 2,310,757 -0.02(-0.04%)
Oct 14, 2021 46.20 46.20 46.15 46.16 2,616,973 +0.04(+0.08%)
Oct 13, 2021 46.08 46.13 46.07 46.12 2,866,066 +0.05(+0.12%)
Oct 12, 2021 46.09 46.12 46.04 46.07 2,404,668 -0.04(-0.08%)
Oct 11, 2021 46.11 46.12 46.09 46.11 2,046,233 +0.00(+0.00%)
Oct 08, 2021 46.15 46.15 46.09 46.11 1,797,802 +0.00(+0.01%)
Oct 07, 2021 46.06 46.11 46.04 46.10 2,996,776 +0.02(+0.05%)
Oct 06, 2021 46.09 46.09 46.06 46.08 3,096,295 -0.04(-0.10%)
Oct 05, 2021 46.11 46.13 46.08 46.12 3,742,575 +0.08(+0.16%)
Oct 04, 2021 46.03 46.05 46.02 46.05 2,307,050 +0.01(+0.03%)
Oct 01, 2021 46.00 46.04 45.98 46.04 2,203,353 +0.08(+0.18%)
Sep 30, 2021 45.93 45.98 45.93 45.95 2,719,631 -0.01(-0.02%)
Sep 29, 2021 45.96 45.96 45.93 45.96 2,386,571 +0.02(+0.04%)
Sep 28, 2021 45.95 45.97 45.93 45.94 3,025,529 +0.01(+0.02%)
Sep 27, 2021 45.93 45.95 45.90 45.93 2,803,959 +0.03(+0.08%)
Sep 24, 2021 45.87 45.92 45.86 45.90 2,125,528 -0.01(-0.02%)
Sep 23, 2021 45.89 45.93 45.86 45.91 2,138,516 +0.01(+0.02%)
Sep 22, 2021 45.99 45.99 45.89 45.90 2,156,186 -0.09(-0.19%)
Sep 21, 2021 46.02 46.02 45.97 45.99 2,572,082 -0.01(-0.02%)
Sep 20, 2021 46.00 46.02 45.98 46.00 2,287,510 -0.03(-0.06%)
Sep 17, 2021 46.07 46.07 46.01 46.02 2,383,683 -0.06(-0.13%)
Sep 16, 2021 46.09 46.09 46.07 46.08 1,408,017 -0.02(-0.04%)
Sep 15, 2021 46.10 46.12 46.08 46.10 1,682,089 +0.03(+0.06%)
Sep 14, 2021 46.04 46.04 46.04 46.07 1,890,812 -0.03(-0.06%)
Sep 13, 2021 46.13 46.14 46.08 46.10 1,972,778 -0.01(-0.02%)
Sep 10, 2021 46.16 46.16 46.10 46.11 1,922,146 -0.03(-0.08%)
Sep 09, 2021 46.09 46.14 46.09 46.14 1,889,515 +0.05(+0.11%)
Sep 08, 2021 46.06 46.11 46.04 46.09 2,660,716 +0.07(+0.15%)
Sep 07, 2021 46.00 46.03 46.00 46.02 2,441,863 -0.02(-0.04%)
Sep 03, 2021 46.03 46.05 46.03 46.04 1,309,061 +0.02(+0.04%)
Sep 02, 2021 46.00 46.03 45.99 46.02 1,465,099 +0.03(+0.08%)
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.