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

Total Intl Bond ETF Vanguard (NQ: BNDX )

50.14 -0.15 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Aug 30, 2019 51.12 51.12 51.02 51.06 3,924,362 -0.03(-0.05%)
Aug 29, 2019 51.15 51.16 51.07 51.09 1,569,588 -0.01(-0.02%)
Aug 28, 2019 51.14 51.16 51.10 51.10 1,492,272 +0.09(+0.19%)
Aug 27, 2019 50.88 51.00 50.87 51.00 1,762,820 +0.16(+0.31%)
Aug 26, 2019 50.86 50.91 50.83 50.85 1,699,283 -0.01(-0.02%)
Aug 23, 2019 50.75 50.86 50.74 50.86 1,515,391 +0.09(+0.17%)
Aug 22, 2019 50.76 50.80 50.75 50.77 1,660,563 -0.09(-0.17%)
Aug 21, 2019 50.87 50.92 50.85 50.86 1,469,569 -0.08(-0.15%)
Aug 20, 2019 50.93 50.96 50.91 50.94 1,461,096 +0.07(+0.14%)
Aug 19, 2019 50.84 50.88 50.81 50.87 1,287,122 -0.16(-0.30%)
Aug 16, 2019 51.06 51.06 50.97 51.02 1,482,274 -0.08(-0.15%)
Aug 15, 2019 50.88 51.11 50.86 51.10 2,079,915 +0.32(+0.63%)
Aug 14, 2019 50.72 50.81 50.72 50.78 2,085,649 +0.11(+0.22%)
Aug 13, 2019 50.66 50.67 50.58 50.67 1,537,807 +0.13(+0.26%)
Aug 12, 2019 50.48 50.56 50.48 50.54 1,395,509 +0.05(+0.10%)
Aug 09, 2019 50.50 50.52 50.47 50.49 1,461,779 +0.04(+0.09%)
Aug 08, 2019 50.42 50.46 50.39 50.44 1,505,851 -0.16(-0.32%)
Aug 07, 2019 50.65 50.67 50.59 50.61 1,854,607 +0.21(+0.41%)
Aug 06, 2019 50.35 50.41 50.33 50.40 1,528,520 +0.08(+0.15%)
Aug 05, 2019 50.36 50.36 50.30 50.32 1,612,643 +0.09(+0.17%)
Aug 02, 2019 50.22 50.26 50.21 50.24 1,869,256 +0.10(+0.21%)
Aug 01, 2019 50.05 50.15 50.03 50.13 1,873,522 +0.12(+0.25%)
Jul 31, 2019 49.96 50.05 49.96 50.01 1,633,594 +0.06(+0.12%)
Jul 30, 2019 49.92 49.95 49.90 49.95 1,440,768 -0.03(-0.05%)
Jul 29, 2019 49.95 49.97 49.92 49.97 1,461,285 +0.08(+0.16%)
Jul 26, 2019 49.93 49.93 49.89 49.90 1,292,187 -0.02(-0.03%)
Jul 25, 2019 49.93 49.94 49.87 49.91 1,734,782 +0.00(+0.00%)
Jul 24, 2019 49.89 49.92 49.89 49.91 1,417,962 +0.09(+0.17%)
Jul 23, 2019 49.79 49.83 49.78 49.83 1,267,832 +0.04(+0.09%)
Jul 22, 2019 49.78 49.79 49.77 49.78 1,445,733 +0.02(+0.03%)
Jul 19, 2019 49.76 49.78 49.74 49.77 1,410,870 -0.02(-0.03%)
Jul 18, 2019 49.71 49.78 49.71 49.78 1,693,837 +0.13(+0.26%)
Jul 17, 2019 49.66 49.68 49.65 49.65 1,618,776 +0.10(+0.21%)
Jul 16, 2019 49.55 49.59 49.55 49.55 1,394,745 +0.03(+0.05%)
Jul 15, 2019 49.52 49.55 49.49 49.52 1,607,434 +0.16(+0.31%)
Jul 12, 2019 49.40 49.41 49.37 49.37 1,352,688 -0.09(-0.17%)
Jul 11, 2019 49.55 49.55 49.44 49.46 1,436,766 -0.09(-0.19%)
Jul 10, 2019 49.58 49.58 49.53 49.55 1,391,581 -0.09(-0.19%)
Jul 09, 2019 49.67 49.67 49.63 49.65 1,200,345 -0.02(-0.03%)
Jul 08, 2019 49.68 49.71 49.65 49.66 2,056,040 +0.00(+0.00%)
Jul 05, 2019 49.65 49.68 49.63 49.66 1,452,595 -0.06(-0.12%)
Jul 03, 2019 49.71 49.74 49.70 49.72 1,590,054 +0.19(+0.38%)
Jul 02, 2019 49.52 49.57 49.52 49.53 1,889,595 +0.18(+0.37%)
Jul 01, 2019 49.43 49.48 49.35 49.35 2,555,839 -0.04(-0.08%)
Jun 28, 2019 49.39 49.42 49.38 49.39 1,552,949 +0.04(+0.09%)
Jun 27, 2019 49.34 49.37 49.33 49.35 1,062,301 +0.03(+0.07%)
Jun 26, 2019 49.37 49.38 49.31 49.31 1,590,976 -0.08(-0.16%)
Jun 25, 2019 49.38 49.43 49.38 49.39 2,078,586 +0.05(+0.10%)
Jun 24, 2019 49.34 49.37 49.32 49.34 2,514,921 +0.05(+0.10%)
Jun 21, 2019 49.31 49.34 49.26 49.29 1,967,580 -0.06(-0.12%)
Jun 20, 2019 49.43 49.43 49.35 49.35 1,234,380 +0.04(+0.09%)
Jun 19, 2019 49.23 49.30 49.19 49.30 1,250,891 +0.04(+0.09%)
Jun 18, 2019 49.29 49.30 49.25 49.26 1,423,792 +0.22(+0.44%)
Jun 17, 2019 49.05 49.06 49.04 49.05 2,316,228 -0.02(-0.04%)
Jun 14, 2019 49.04 49.07 49.03 49.06 1,491,346 +0.07(+0.14%)
Jun 13, 2019 48.95 49.00 48.94 48.99 1,430,602 +0.06(+0.12%)
Jun 12, 2019 48.93 48.95 48.92 48.93 1,058,587 +0.03(+0.07%)
Jun 11, 2019 48.91 48.94 48.90 48.90 1,138,123 +0.02(+0.04%)
Jun 10, 2019 48.93 48.93 48.78 48.88 1,698,288 -0.09(-0.19%)
Jun 07, 2019 48.98 48.99 48.94 48.98 1,074,860 +0.13(+0.26%)
Jun 06, 2019 48.81 48.86 48.80 48.85 1,386,698 +0.05(+0.11%)
Jun 05, 2019 48.80 48.82 48.78 48.80 1,894,023 +0.08(+0.16%)
Jun 04, 2019 48.71 48.74 48.70 48.72 1,713,742 +0.05(+0.11%)
Jun 03, 2019 48.66 48.67 48.64 48.67 2,192,944 +0.04(+0.08%)
May 31, 2019 48.57 48.65 48.57 48.63 2,189,053 +0.10(+0.21%)
May 30, 2019 48.53 48.56 48.50 48.53 1,880,602 +0.02(+0.04%)
May 29, 2019 48.50 48.55 48.49 48.51 1,464,748 +0.08(+0.16%)
May 28, 2019 48.45 48.47 48.41 48.43 937,464 +0.03(+0.07%)
May 24, 2019 48.38 48.41 48.36 48.40 1,072,637 +0.07(+0.14%)
May 23, 2019 48.28 48.35 48.28 48.33 1,059,147 +0.06(+0.12%)
May 22, 2019 48.23 48.28 48.23 48.27 1,045,931 +0.08(+0.16%)
May 21, 2019 48.20 48.22 48.18 48.19 1,043,587 +0.00(+0.00%)
May 20, 2019 48.22 48.24 48.19 48.19 942,903 -0.07(-0.14%)
May 17, 2019 48.28 48.28 48.22 48.26 1,044,999 +0.03(+0.05%)
May 16, 2019 48.22 48.26 48.21 48.23 901,411 +0.03(+0.05%)
May 15, 2019 48.21 48.23 48.20 48.21 1,471,135 +0.06(+0.13%)
May 14, 2019 48.11 48.15 48.10 48.15 1,273,565 +0.03(+0.07%)
May 13, 2019 48.06 48.13 48.06 48.11 1,918,037 +0.05(+0.11%)
May 10, 2019 48.06 48.09 48.03 48.06 1,290,137 -0.02(-0.04%)
May 09, 2019 48.09 48.12 48.05 48.08 1,173,635 +0.00(+0.00%)
May 08, 2019 48.10 48.13 48.05 48.08 1,998,140 +0.03(+0.07%)
May 07, 2019 48.04 48.08 48.04 48.04 1,199,551 +0.03(+0.07%)
May 06, 2019 48.01 48.03 47.98 48.01 1,122,324 +0.00(+0.00%)
May 03, 2019 48.02 48.06 47.98 48.01 1,885,273 +0.03(+0.07%)
May 02, 2019 48.03 48.05 47.97 47.97 1,394,043 -0.04(-0.09%)
May 01, 2019 48.03 48.09 48.01 48.02 1,109,174 +0.00(+0.00%)
Apr 30, 2019 47.97 48.03 47.93 48.02 1,537,703 +0.04(+0.09%)
Apr 29, 2019 47.96 48.01 47.96 47.97 1,645,197 -0.02(-0.04%)
Apr 26, 2019 48.00 48.02 47.98 47.99 2,014,734 +0.07(+0.14%)
Apr 25, 2019 47.91 47.96 47.91 47.92 891,169 -0.03(-0.05%)
Apr 24, 2019 47.94 47.98 47.92 47.95 1,082,920 +0.11(+0.23%)
Apr 23, 2019 47.84 47.87 47.84 47.84 1,316,717 +0.03(+0.05%)
Apr 22, 2019 47.84 47.85 47.81 47.81 1,302,063 -0.02(-0.04%)
Apr 18, 2019 47.83 47.85 47.82 47.83 1,248,545 +0.13(+0.27%)
Apr 17, 2019 47.76 47.76 47.69 47.70 1,221,097 -0.09(-0.18%)
Apr 16, 2019 47.79 47.81 47.74 47.78 2,427,170 +0.02(+0.04%)
Apr 15, 2019 47.77 47.80 47.75 47.77 1,411,102 -0.08(-0.16%)
Apr 12, 2019 47.85 47.87 47.80 47.84 1,114,880 -0.11(-0.23%)
Apr 11, 2019 47.96 47.97 47.93 47.96 1,162,742 +0.01(+0.02%)
Apr 10, 2019 47.94 47.95 47.91 47.95 1,040,007 +0.05(+0.11%)
Apr 09, 2019 47.87 47.90 47.87 47.90 1,127,946 +0.04(+0.09%)
Apr 08, 2019 47.85 47.86 47.84 47.85 1,238,309 +0.01(+0.02%)
Apr 05, 2019 47.84 47.84 47.80 47.84 1,051,302 +0.03(+0.05%)
Apr 04, 2019 47.81 47.85 47.81 47.82 1,443,269 +0.01(+0.02%)
Apr 03, 2019 47.84 47.85 47.79 47.81 1,219,015 -0.05(-0.11%)
Apr 02, 2019 47.89 47.93 47.86 47.86 1,683,868 +0.03(+0.05%)
Apr 01, 2019 47.91 47.91 47.83 47.84 2,035,300 -0.10(-0.21%)
Mar 29, 2019 47.92 47.98 47.90 47.94 1,232,747 -0.07(-0.14%)
Mar 28, 2019 47.99 48.01 47.96 48.01 1,343,812 +0.03(+0.07%)
Mar 27, 2019 47.98 48.01 47.93 47.97 1,057,020 +0.09(+0.18%)
Mar 26, 2019 47.89 47.92 47.85 47.89 1,680,343 -0.08(-0.16%)
Mar 25, 2019 47.91 47.97 47.89 47.96 1,216,195 +0.08(+0.16%)
Mar 22, 2019 47.89 47.92 47.87 47.89 1,708,348 +0.13(+0.27%)
Mar 21, 2019 47.74 47.77 47.73 47.76 1,025,936 +0.14(+0.29%)
Mar 20, 2019 47.58 47.66 47.56 47.62 1,094,233 +0.04(+0.08%)
Mar 19, 2019 47.54 47.58 47.52 47.58 1,276,411 +0.02(+0.05%)
Mar 18, 2019 47.53 47.58 47.52 47.56 1,499,340 +0.03(+0.05%)
Mar 15, 2019 47.53 47.54 47.50 47.53 925,025 +0.03(+0.07%)
Mar 14, 2019 47.51 47.53 47.49 47.50 926,296 +0.01(+0.02%)
Mar 13, 2019 47.52 47.52 47.48 47.49 1,025,539 +0.01(+0.02%)
Mar 12, 2019 47.46 47.50 47.45 47.48 1,132,760 +0.03(+0.05%)
Mar 11, 2019 47.48 47.48 47.43 47.46 1,077,635 -0.05(-0.11%)
Mar 08, 2019 47.46 47.51 47.45 47.51 1,239,611 +0.04(+0.09%)
Mar 07, 2019 47.40 47.46 47.39 47.46 977,025 +0.15(+0.31%)
Mar 06, 2019 47.24 47.33 47.24 47.32 1,057,916 +0.12(+0.26%)
Mar 05, 2019 47.15 47.20 47.15 47.20 1,231,713 +0.07(+0.15%)
Mar 04, 2019 47.11 47.15 47.09 47.13 1,749,968 +0.06(+0.13%)
Mar 01, 2019 47.08 47.09 47.05 47.07 1,924,277 -0.04(-0.08%)
Feb 28, 2019 47.12 47.13 47.09 47.11 1,177,547 -0.04(-0.09%)
Feb 27, 2019 47.20 47.21 47.15 47.15 1,314,594 -0.09(-0.20%)
Feb 26, 2019 47.25 47.28 47.23 47.24 1,455,608 +0.01(+0.02%)
Feb 25, 2019 47.23 47.25 47.22 47.24 2,208,940 -0.03(-0.05%)
Feb 22, 2019 47.24 47.26 47.22 47.26 1,175,446 +0.06(+0.13%)
Feb 21, 2019 47.17 47.21 47.15 47.20 994,942 -0.01(-0.02%)
Feb 20, 2019 47.20 47.23 47.18 47.21 1,257,850 +0.02(+0.04%)
Feb 19, 2019 47.18 47.20 47.18 47.19 1,553,961 +0.04(+0.09%)
Feb 15, 2019 47.15 47.17 47.13 47.15 1,545,721 -0.03(-0.05%)
Feb 14, 2019 47.18 47.19 47.17 47.18 1,532,080 +0.07(+0.15%)
Feb 13, 2019 47.09 47.12 47.05 47.11 10,488,069 +0.02(+0.04%)
Feb 12, 2019 47.11 47.12 47.06 47.09 8,451,450 -0.02(-0.04%)
Feb 11, 2019 47.10 47.13 47.09 47.11 5,218,863 -0.03(-0.07%)
Feb 08, 2019 47.09 47.15 47.09 47.14 5,922,411 +0.05(+0.11%)
Feb 07, 2019 47.09 47.10 47.07 47.09 5,388,546 +0.04(+0.09%)
Feb 06, 2019 47.08 47.09 47.01 47.05 11,548,155 +0.00(+0.00%)
Feb 05, 2019 47.03 47.05 47.01 47.05 5,805,071 +0.06(+0.13%)
Feb 04, 2019 46.96 47.01 46.96 46.99 9,831,134 -0.02(-0.04%)
Feb 01, 2019 47.02 47.02 46.96 47.00 9,237,066 -0.01(-0.01%)
Jan 31, 2019 47.03 47.06 46.99 47.01 11,365,925 +0.05(+0.11%)
Jan 30, 2019 46.91 46.98 46.91 46.96 1,164,087 +0.03(+0.05%)
Jan 29, 2019 46.91 46.94 46.89 46.93 2,345,190 +0.10(+0.22%)
Jan 28, 2019 46.88 46.90 46.82 46.83 2,740,757 -0.04(-0.09%)
Jan 25, 2019 46.91 46.91 46.87 46.87 1,155,393 -0.02(-0.04%)
Jan 24, 2019 46.85 46.89 46.83 46.89 1,757,396 +0.12(+0.26%)
Jan 23, 2019 46.73 46.78 46.73 46.77 1,559,071 +0.03(+0.07%)
Jan 22, 2019 46.73 46.73 46.69 46.73 2,620,463 +0.09(+0.18%)
Jan 18, 2019 46.64 46.67 46.62 46.65 1,543,865 -0.02(-0.04%)
Jan 17, 2019 46.67 46.68 46.64 46.67 2,190,646 +0.02(+0.04%)
Jan 16, 2019 46.57 46.67 46.55 46.65 9,895,034 +0.06(+0.13%)
Jan 15, 2019 46.59 46.61 46.55 46.59 1,709,332 +0.08(+0.17%)
Jan 14, 2019 46.56 46.58 46.50 46.51 1,561,992 +0.00(+0.00%)
Jan 11, 2019 46.55 46.55 46.48 46.51 1,345,375 +0.05(+0.11%)
Jan 10, 2019 46.50 46.52 46.46 46.46 2,866,403 +0.02(+0.04%)
Jan 09, 2019 46.44 46.49 46.44 46.44 1,298,251 +0.03(+0.06%)
Jan 08, 2019 46.42 46.44 46.39 46.42 1,205,475 -0.03(-0.07%)
Jan 07, 2019 46.55 46.55 46.45 46.45 1,830,255 -0.11(-0.24%)
Jan 04, 2019 46.59 46.61 46.53 46.56 2,431,652 -0.04(-0.09%)
Jan 03, 2019 46.61 46.67 46.60 46.61 2,045,165 +0.00(+0.00%)
Jan 02, 2019 46.63 46.66 46.59 46.61 3,790,993 +0.06(+0.13%)
Dec 31, 2018 46.48 46.56 46.47 46.55 3,093,558 +0.08(+0.17%)
Dec 28, 2018 46.48 46.51 46.44 46.47 2,863,482 +0.03(+0.07%)
Dec 27, 2018 46.38 46.49 46.38 46.43 2,637,349 +0.03(+0.06%)
Dec 26, 2018 46.48 46.49 46.39 46.41 2,673,437 -0.04(-0.09%)
Dec 24, 2018 46.46 46.47 46.38 46.45 1,618,576 +0.12(+0.27%)
Dec 21, 2018 46.45 46.45 46.33 46.33 2,220,020 -0.19(-0.40%)
Dec 20, 2018 46.53 46.54 46.46 46.51 1,497,721 +0.03(+0.05%)
Dec 19, 2018 46.45 46.49 46.42 46.49 1,501,578 +0.08(+0.16%)
Dec 18, 2018 46.39 46.41 46.36 46.41 2,045,210 +0.08(+0.18%)
Dec 17, 2018 46.30 46.33 46.28 46.33 1,795,681 +0.04(+0.09%)
Dec 14, 2018 46.29 46.33 46.28 46.29 1,500,942 +0.07(+0.15%)
Dec 13, 2018 46.28 46.28 46.22 46.22 863,372 -0.01(-0.02%)
Dec 12, 2018 46.29 46.29 46.21 46.23 1,197,234 -0.08(-0.16%)
Dec 11, 2018 46.28 46.31 46.26 46.30 1,082,175 +0.03(+0.05%)
Dec 10, 2018 46.25 46.29 46.22 46.28 1,162,827 +0.04(+0.09%)
Dec 07, 2018 46.22 46.25 46.20 46.23 1,628,894 +0.03(+0.05%)
Dec 06, 2018 46.24 46.28 46.20 46.21 2,669,194 +0.02(+0.04%)
Dec 04, 2018 46.13 46.20 46.12 46.19 1,893,242 +0.09(+0.20%)
Dec 03, 2018 46.06 46.11 46.02 46.10 2,823,249 +0.09(+0.20%)
Nov 30, 2018 46.05 46.05 46.00 46.01 1,595,092 +0.03(+0.05%)
Nov 29, 2018 46.01 46.02 45.98 45.98 872,657 +0.03(+0.07%)
Nov 28, 2018 45.93 45.97 45.91 45.95 1,588,286 -0.03(-0.05%)
Nov 27, 2018 45.96 45.99 45.96 45.97 1,649,332 +0.04(+0.09%)
Nov 26, 2018 45.94 45.94 45.91 45.93 1,083,607 +0.02(+0.04%)
Nov 23, 2018 45.95 45.95 45.91 45.91 581,808 +0.05(+0.11%)
Nov 21, 2018 45.86 45.86 45.86 0 +0.01(+0.02%)
Nov 20, 2018 45.85 45.85 45.82 45.85 1,018,566 +0.03(+0.07%)
Nov 19, 2018 45.84 45.84 45.81 45.82 800,972 +0.01(+0.02%)
Nov 16, 2018 45.86 45.86 45.81 45.81 1,023,639 -0.02(-0.04%)
Nov 15, 2018 45.85 45.88 45.83 45.83 1,187,008 +0.01(+0.02%)
Nov 14, 2018 45.80 45.84 45.76 45.82 946,130 +0.03(+0.06%)
Nov 13, 2018 45.81 45.83 45.80 45.80 828,810 +0.00(+0.00%)
Nov 12, 2018 45.80 45.84 45.80 45.80 728,481 +0.00(+0.00%)
Nov 09, 2018 45.75 45.80 45.75 45.80 1,038,994 +0.09(+0.20%)
Nov 08, 2018 45.75 45.75 45.70 45.70 928,456 -0.06(-0.13%)
Nov 07, 2018 45.77 45.78 45.75 45.76 1,580,898 -0.02(-0.04%)
Nov 06, 2018 45.79 45.79 45.76 45.78 1,041,788 +0.01(+0.02%)
Nov 05, 2018 45.77 45.80 45.76 45.77 982,689 +0.01(+0.02%)
Nov 02, 2018 45.79 45.80 45.73 45.76 3,089,963 -0.04(-0.09%)
Nov 01, 2018 45.76 45.84 45.76 45.80 3,383,590 +0.04(+0.08%)
Oct 31, 2018 45.82 45.82 45.77 45.77 1,173,680 -0.08(-0.16%)
Oct 30, 2018 45.85 45.86 45.82 45.84 1,613,118 -0.06(-0.13%)
Oct 29, 2018 45.87 45.90 45.83 45.90 1,467,372 +0.00(+0.00%)
Oct 26, 2018 45.89 45.93 45.87 45.90 1,125,927 +0.09(+0.20%)
Oct 25, 2018 45.79 45.82 45.78 45.81 1,175,371 +0.05(+0.11%)
Oct 24, 2018 45.74 45.78 45.73 45.76 1,391,080 +0.07(+0.15%)
Oct 23, 2018 45.74 45.74 45.69 45.69 956,743 +0.03(+0.06%)
Oct 22, 2018 45.69 45.69 45.64 45.67 1,728,806 +0.01(+0.02%)
Oct 19, 2018 45.62 45.67 45.61 45.66 814,719 +0.01(+0.02%)
Oct 18, 2018 45.59 45.67 45.59 45.65 931,589 +0.02(+0.04%)
Oct 17, 2018 45.64 45.66 45.63 45.63 931,747 +0.03(+0.07%)
Oct 16, 2018 45.59 45.61 45.57 45.60 982,314 +0.06(+0.13%)
Oct 15, 2018 45.57 45.57 45.53 45.54 915,473 +0.02(+0.04%)
Oct 12, 2018 45.53 45.56 45.50 45.52 1,571,175 +0.03(+0.06%)
Oct 11, 2018 45.51 45.54 45.47 45.50 1,409,908 +0.06(+0.13%)
Oct 10, 2018 45.44 45.46 45.41 45.44 1,533,155 -0.02(-0.04%)
Oct 09, 2018 45.46 45.47 45.43 45.46 1,153,812 -0.01(-0.02%)
Oct 08, 2018 45.49 45.49 45.44 45.47 1,207,868 +0.03(+0.07%)
Oct 05, 2018 45.47 45.50 45.41 45.43 1,293,685 -0.08(-0.17%)
Oct 04, 2018 45.58 45.58 45.49 45.51 1,775,525 -0.08(-0.17%)
Oct 03, 2018 45.69 45.71 45.58 45.58 2,669,289 -0.13(-0.28%)
Oct 02, 2018 45.68 45.72 45.67 45.71 1,238,177 +0.06(+0.13%)
Oct 01, 2018 45.68 45.69 45.65 45.65 1,581,465 -0.08(-0.18%)
Sep 28, 2018 45.74 45.74 45.71 45.73 1,134,593 -0.03(-0.05%)
Sep 27, 2018 45.74 45.77 45.72 45.76 1,596,764 +0.01(+0.02%)
Sep 26, 2018 45.73 45.77 45.68 45.75 946,770 +0.08(+0.18%)
Sep 25, 2018 45.67 45.68 45.63 45.67 1,063,199 -0.03(-0.07%)
Sep 24, 2018 45.71 45.73 45.67 45.70 829,121 -0.08(-0.18%)
Sep 21, 2018 45.77 45.79 45.76 45.78 1,079,974 +0.01(+0.02%)
Sep 20, 2018 45.75 45.78 45.73 45.78 941,989 +0.01(+0.02%)
Sep 19, 2018 45.79 45.80 45.74 45.77 1,485,711 -0.04(-0.09%)
Sep 18, 2018 45.84 45.84 45.79 45.81 1,274,191 -0.01(-0.02%)
Sep 17, 2018 45.80 45.83 45.79 45.82 1,101,849 +0.02(+0.04%)
Sep 14, 2018 45.81 45.82 45.79 45.80 961,077 -0.02(-0.04%)
Sep 13, 2018 45.87 45.87 45.82 45.82 892,524 -0.04(-0.09%)
Sep 12, 2018 45.85 45.87 45.83 45.86 1,581,478 +0.02(+0.04%)
Sep 11, 2018 45.86 45.86 45.83 45.84 1,173,977 -0.03(-0.07%)
Sep 10, 2018 45.86 45.88 45.85 45.88 1,044,786 +0.01(+0.02%)
Sep 07, 2018 45.87 45.87 45.84 45.87 1,009,614 -0.02(-0.04%)
Sep 06, 2018 45.85 45.90 45.84 45.88 1,367,602 +0.04(+0.09%)
Sep 05, 2018 45.84 45.86 45.82 45.84 1,410,530 -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.