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 31, 2022 46.63 46.67 46.50 46.50 2,359,127 -0.23(-0.49%)
Aug 30, 2022 46.69 46.77 46.61 46.73 1,829,508 +0.04(+0.08%)
Aug 29, 2022 46.78 46.79 46.63 46.69 2,276,618 -0.25(-0.52%)
Aug 26, 2022 47.01 47.10 46.90 46.93 1,997,422 -0.24(-0.50%)
Aug 25, 2022 47.03 47.18 46.99 47.17 1,515,312 +0.29(+0.63%)
Aug 24, 2022 46.86 46.95 46.86 46.88 1,673,872 -0.19(-0.40%)
Aug 23, 2022 47.04 47.15 46.98 47.07 2,371,462 -0.13(-0.28%)
Aug 22, 2022 47.25 47.27 47.15 47.20 1,715,450 -0.19(-0.40%)
Aug 19, 2022 47.35 47.43 47.32 47.39 1,523,876 -0.32(-0.67%)
Aug 18, 2022 47.75 47.81 47.67 47.71 1,637,121 -0.10(-0.22%)
Aug 17, 2022 47.79 47.84 47.76 47.81 1,981,652 -0.28(-0.59%)
Aug 16, 2022 48.05 48.14 47.95 48.10 2,096,898 -0.20(-0.41%)
Aug 15, 2022 48.30 48.32 48.25 48.30 2,226,074 +0.22(+0.45%)
Aug 12, 2022 48.02 48.08 47.97 48.08 2,471,933 +0.10(+0.22%)
Aug 11, 2022 48.20 48.23 47.94 47.97 1,933,919 -0.23(-0.47%)
Aug 10, 2022 48.24 48.36 48.17 48.20 2,110,979 +0.01(+0.02%)
Aug 09, 2022 48.12 48.19 48.08 48.19 4,887,694 -0.02(-0.04%)
Aug 08, 2022 48.24 48.31 48.14 48.21 6,529,063 +0.04(+0.08%)
Aug 05, 2022 48.25 48.28 48.07 48.17 8,122,042 -0.36(-0.74%)
Aug 04, 2022 48.36 48.80 48.34 48.53 6,772,231 +0.26(+0.53%)
Aug 03, 2022 48.11 48.28 48.00 48.28 2,496,555 +0.08(+0.16%)
Aug 02, 2022 48.45 48.57 48.19 48.20 2,665,128 -0.26(-0.55%)
Aug 01, 2022 48.31 48.48 48.30 48.47 2,719,793 +0.23(+0.47%)
Jul 29, 2022 48.05 48.31 48.03 48.24 2,733,400 +0.11(+0.24%)
Jul 28, 2022 48.01 48.15 48.01 48.13 1,819,555 +0.41(+0.85%)
Jul 27, 2022 47.77 47.81 47.68 47.72 1,658,707 -0.02(-0.04%)
Jul 26, 2022 47.79 47.84 47.66 47.74 2,007,849 +0.09(+0.18%)
Jul 25, 2022 47.53 47.65 47.50 47.65 1,425,969 +0.05(+0.10%)
Jul 22, 2022 47.57 47.70 47.53 47.61 1,596,750 +0.40(+0.84%)
Jul 21, 2022 46.99 47.21 46.99 47.21 1,416,095 +0.09(+0.20%)
Jul 20, 2022 47.11 47.16 47.02 47.12 1,834,627 +0.02(+0.04%)
Jul 19, 2022 47.10 47.13 46.98 47.10 1,987,981 -0.03(-0.06%)
Jul 18, 2022 47.11 47.13 47.04 47.13 1,927,437 -0.20(-0.42%)
Jul 15, 2022 47.22 47.39 47.22 47.32 1,922,239 +0.09(+0.18%)
Jul 14, 2022 47.08 47.27 47.02 47.24 4,353,995 +0.09(+0.18%)
Jul 13, 2022 46.98 47.21 46.94 47.15 1,962,447 +0.05(+0.10%)
Jul 12, 2022 47.17 47.26 47.11 47.11 2,263,042 +0.16(+0.34%)
Jul 11, 2022 46.90 47.02 46.90 46.95 1,772,661 +0.13(+0.28%)
Jul 08, 2022 46.88 46.91 46.78 46.81 1,477,624 -0.04(-0.08%)
Jul 07, 2022 46.87 46.90 46.79 46.85 1,733,745 -0.12(-0.26%)
Jul 06, 2022 47.20 47.21 46.94 46.97 1,807,203 +0.01(+0.02%)
Jul 05, 2022 46.97 47.06 46.87 46.97 3,022,076 -0.07(-0.14%)
Jul 01, 2022 46.95 47.21 46.95 47.03 2,045,569 +0.30(+0.63%)
Jun 30, 2022 46.66 46.75 46.61 46.74 2,369,454 +0.31(+0.67%)
Jun 29, 2022 46.08 46.48 46.08 46.42 2,405,689 +0.32(+0.70%)
Jun 28, 2022 46.08 46.12 45.99 46.10 2,596,708 -0.06(-0.12%)
Jun 27, 2022 46.16 46.30 46.15 46.16 2,827,638 -0.27(-0.59%)
Jun 24, 2022 46.35 46.47 46.34 46.43 2,140,571 -0.05(-0.10%)
Jun 23, 2022 46.43 46.59 46.42 46.48 2,643,895 +0.45(+0.98%)
Jun 22, 2022 46.05 46.12 45.91 46.03 5,663,032 +0.30(+0.66%)
Jun 21, 2022 45.77 45.81 45.72 45.73 2,603,252 -0.33(-0.72%)
Jun 17, 2022 46.05 46.11 45.86 46.06 2,973,862 +0.21(+0.45%)
Jun 16, 2022 45.68 45.86 45.45 45.85 6,796,232 -0.29(-0.63%)
Jun 15, 2022 46.13 46.23 45.91 46.14 3,501,895 +0.53(+1.16%)
Jun 14, 2022 45.81 46.01 45.54 45.61 4,865,155 -0.11(-0.25%)
Jun 13, 2022 46.04 46.07 45.68 45.73 3,188,261 -0.67(-1.45%)
Jun 10, 2022 46.63 46.65 46.36 46.40 2,840,403 -0.27(-0.58%)
Jun 09, 2022 46.77 46.85 46.62 46.67 4,575,758 -0.27(-0.58%)
Jun 08, 2022 47.00 47.02 46.91 46.94 2,587,076 -0.21(-0.44%)
Jun 07, 2022 47.09 47.20 47.09 47.15 5,046,660 +0.08(+0.18%)
Jun 06, 2022 47.18 47.21 47.04 47.07 4,727,586 -0.12(-0.26%)
Jun 03, 2022 47.22 47.25 47.15 47.19 2,925,706 -0.13(-0.28%)
Jun 02, 2022 47.38 47.38 47.26 47.32 2,930,830 -0.11(-0.24%)
Jun 01, 2022 47.54 47.56 47.41 47.43 5,712,614 -0.12(-0.25%)
May 31, 2022 47.55 47.57 47.48 47.55 11,126,733 -0.36(-0.75%)
May 27, 2022 47.97 47.98 47.88 47.91 4,310,178 +0.08(+0.18%)
May 26, 2022 47.86 47.88 47.76 47.83 2,485,086 -0.09(-0.20%)
May 25, 2022 47.90 47.94 47.83 47.92 2,358,065 +0.14(+0.30%)
May 24, 2022 47.72 47.89 47.72 47.78 2,381,152 +0.08(+0.18%)
May 23, 2022 47.81 47.85 47.69 47.70 2,642,533 -0.11(-0.24%)
May 20, 2022 47.75 47.87 47.74 47.81 2,580,388 +0.02(+0.04%)
May 19, 2022 48.01 48.04 47.71 47.79 6,838,710 -0.01(-0.02%)
May 18, 2022 47.67 47.82 47.66 47.80 2,086,693 +0.09(+0.20%)
May 17, 2022 47.71 47.77 47.68 47.71 2,264,945 -0.28(-0.59%)
May 16, 2022 47.89 48.04 47.89 47.99 2,873,256 +0.07(+0.14%)
May 13, 2022 48.01 48.03 47.91 47.92 3,452,223 -0.15(-0.31%)
May 12, 2022 48.05 48.13 48.04 48.07 4,009,453 +0.16(+0.33%)
May 11, 2022 47.59 47.91 47.57 47.91 4,903,969 +0.16(+0.34%)
May 10, 2022 47.78 47.82 47.69 47.75 4,978,942 +0.27(+0.58%)
May 09, 2022 47.44 47.55 47.42 47.48 3,968,006 +0.09(+0.20%)
May 06, 2022 47.47 48.31 47.34 47.38 3,037,540 -0.27(-0.57%)
May 05, 2022 47.87 47.87 47.57 47.66 2,993,902 -0.25(-0.53%)
May 04, 2022 47.75 47.91 47.70 47.91 4,170,999 +0.10(+0.21%)
May 03, 2022 47.88 47.97 47.76 47.81 5,413,047 +0.06(+0.13%)
May 02, 2022 47.78 47.83 47.74 47.75 3,642,954 -0.12(-0.26%)
Apr 29, 2022 48.01 48.13 47.87 47.88 3,782,295 -0.21(-0.43%)
Apr 28, 2022 48.13 48.18 48.05 48.08 3,517,477 -0.11(-0.23%)
Apr 27, 2022 48.35 48.38 48.19 48.20 4,180,960 -0.14(-0.29%)
Apr 26, 2022 48.34 48.41 48.31 48.34 4,338,728 +0.08(+0.18%)
Apr 25, 2022 48.22 48.35 48.22 48.25 2,944,842 +0.19(+0.39%)
Apr 22, 2022 48.04 48.14 48.04 48.07 2,465,354 -0.08(-0.18%)
Apr 21, 2022 48.27 48.27 48.07 48.15 4,703,044 -0.18(-0.37%)
Apr 20, 2022 48.30 48.39 48.29 48.33 2,785,978 +0.08(+0.16%)
Apr 19, 2022 48.21 48.30 48.19 48.25 2,278,414 -0.09(-0.19%)
Apr 18, 2022 48.39 48.40 48.31 48.35 2,356,371 -0.02(-0.04%)
Apr 14, 2022 48.55 48.57 48.34 48.37 1,885,394 -0.15(-0.31%)
Apr 13, 2022 48.52 48.64 48.51 48.52 2,344,862 +0.01(+0.02%)
Apr 12, 2022 48.55 48.58 48.49 48.51 2,856,315 +0.12(+0.25%)
Apr 11, 2022 48.48 48.48 48.37 48.39 2,866,069 -0.30(-0.62%)
Apr 08, 2022 48.66 48.76 48.66 48.69 2,214,054 -0.09(-0.19%)
Apr 07, 2022 48.72 48.82 48.69 48.78 1,988,697 -0.08(-0.15%)
Apr 06, 2022 48.75 48.89 48.75 48.86 2,836,442 -0.11(-0.23%)
Apr 05, 2022 49.08 49.10 48.92 48.97 2,431,776 -0.42(-0.86%)
Apr 04, 2022 49.40 49.43 49.33 49.39 2,621,803 +0.11(+0.23%)
Apr 01, 2022 49.20 49.32 49.15 49.28 2,855,982 -0.08(-0.16%)
Mar 31, 2022 49.27 49.40 49.25 49.36 2,640,456 +0.32(+0.65%)
Mar 30, 2022 48.92 49.06 48.90 49.04 2,570,947 -0.02(-0.04%)
Mar 29, 2022 48.96 49.09 48.95 49.06 2,803,109 -0.08(-0.15%)
Mar 28, 2022 49.09 49.17 49.08 49.13 3,219,809 -0.03(-0.06%)
Mar 25, 2022 49.26 49.28 49.13 49.16 2,256,159 -0.19(-0.38%)
Mar 24, 2022 49.34 49.38 49.30 49.35 2,019,821 -0.08(-0.15%)
Mar 23, 2022 49.32 49.43 49.29 49.42 2,322,840 +0.08(+0.17%)
Mar 22, 2022 49.38 49.41 49.32 49.34 2,168,294 -0.17(-0.34%)
Mar 21, 2022 49.53 49.55 49.44 49.51 2,463,274 -0.22(-0.44%)
Mar 18, 2022 49.66 49.73 49.65 49.73 2,321,017 +0.08(+0.15%)
Mar 17, 2022 49.60 49.71 49.58 49.65 3,424,207 +0.08(+0.15%)
Mar 16, 2022 49.51 49.57 49.40 49.57 2,374,485 +0.01(+0.02%)
Mar 15, 2022 49.60 49.66 49.57 49.57 2,431,840 +0.04(+0.08%)
Mar 14, 2022 49.65 49.72 49.49 49.53 2,346,105 -0.38(-0.75%)
Mar 11, 2022 49.77 49.91 49.77 49.90 1,944,006 +0.08(+0.17%)
Mar 10, 2022 49.81 49.73 49.82 3,023,889 -0.22(-0.43%)
Mar 09, 2022 50.05 50.11 49.97 50.04 2,535,406 -0.18(-0.36%)
Mar 08, 2022 50.29 50.38 50.21 50.21 2,765,790 -0.50(-0.98%)
Mar 07, 2022 50.69 50.71 50.54 50.71 2,748,822 -0.17(-0.33%)
Mar 04, 2022 50.76 50.90 50.76 50.88 2,160,368 +0.40(+0.80%)
Mar 03, 2022 50.37 50.53 50.36 50.48 6,365,883 -0.15(-0.30%)
Mar 02, 2022 50.79 50.81 50.59 50.63 3,166,373 -0.41(-0.81%)
Mar 01, 2022 50.73 51.07 50.73 51.04 3,666,574 +0.56(+1.11%)
Feb 28, 2022 50.23 50.48 50.23 50.48 2,707,160 +0.34(+0.68%)
Feb 25, 2022 50.17 50.14 50.07 50.14 2,690,990 -0.07(-0.13%)
Feb 24, 2022 50.25 50.29 50.16 50.21 3,188,505 +0.04(+0.07%)
Feb 23, 2022 50.14 50.18 50.10 50.17 3,245,362 -0.02(-0.04%)
Feb 22, 2022 50.10 50.21 50.10 50.19 3,800,588 -0.22(-0.43%)
Feb 18, 2022 50.41 0 +0.16(+0.32%)
Feb 17, 2022 50.14 50.28 50.14 50.25 2,667,951 +0.08(+0.17%)
Feb 16, 2022 50.15 50.18 50.08 50.16 3,681,430 +0.10(+0.21%)
Feb 15, 2022 50.03 50.07 50.00 50.06 4,862,597 -0.01(-0.02%)
Feb 14, 2022 50.11 50.19 49.98 50.07 6,679,725 -0.25(-0.50%)
Feb 11, 2022 50.18 50.34 50.03 50.32 4,458,080 +0.23(+0.45%)
Feb 10, 2022 50.29 50.31 50.06 50.10 5,253,878 -0.36(-0.71%)
Feb 09, 2022 50.43 50.52 50.40 50.45 8,101,482 +0.13(+0.26%)
Feb 08, 2022 50.30 50.36 50.29 50.32 10,536,987 -0.15(-0.30%)
Feb 07, 2022 50.43 50.50 50.35 50.47 9,569,177 -0.13(-0.26%)
Feb 04, 2022 50.64 50.65 50.53 50.61 2,707,078 -0.19(-0.37%)
Feb 03, 2022 50.86 50.76 50.79 2,801,671 -0.33(-0.64%)
Feb 02, 2022 51.09 51.19 51.09 51.12 2,537,505 +0.04(+0.07%)
Feb 01, 2022 51.17 51.17 51.01 51.09 3,826,385 -0.04(-0.08%)
Jan 31, 2022 51.14 51.13 3,522,497 -0.19(-0.37%)
Jan 28, 2022 51.23 51.33 51.22 51.31 2,205,288 +0.04(+0.07%)
Jan 27, 2022 51.27 51.33 51.27 51.28 2,394,430 +0.11(+0.22%)
Jan 26, 2022 51.30 51.34 51.16 51.16 3,140,862 -0.18(-0.35%)
Jan 25, 2022 51.41 51.45 51.34 51.34 2,560,407 -0.13(-0.26%)
Jan 24, 2022 51.47 51.52 51.45 51.47 2,825,573 +0.01(+0.02%)
Jan 21, 2022 51.48 51.52 51.45 51.46 3,005,452 +0.10(+0.20%)
Jan 20, 2022 51.35 51.37 51.33 51.36 2,227,537 +0.14(+0.28%)
Jan 19, 2022 51.21 51.25 51.19 51.22 2,790,844 +0.00(+0.00%)
Jan 18, 2022 51.28 51.32 51.18 51.22 4,537,904 -0.25(-0.49%)
Jan 14, 2022 51.47 0 -0.13(-0.25%)
Jan 13, 2022 51.56 51.62 51.53 51.60 4,009,861 +0.08(+0.16%)
Jan 12, 2022 51.57 51.59 51.50 51.52 8,409,276 +0.07(+0.13%)
Jan 11, 2022 51.39 51.45 51.38 51.45 3,357,195 +0.02(+0.04%)
Jan 10, 2022 51.38 51.45 51.36 51.44 3,057,539 -0.05(-0.09%)
Jan 07, 2022 51.52 51.52 51.41 51.48 2,660,803 +0.01(+0.02%)
Jan 06, 2022 51.48 51.49 51.44 51.47 3,287,700 -0.11(-0.22%)
Jan 05, 2022 51.64 51.67 51.57 51.59 3,813,273 -0.10(-0.20%)
Jan 04, 2022 51.68 51.72 51.63 51.69 3,294,918 -0.01(-0.02%)
Jan 03, 2022 51.72 51.76 51.67 51.70 4,106,783 -0.14(-0.27%)
Dec 31, 2021 51.84 51.89 51.83 51.84 2,257,362 +0.00(+0.00%)
Dec 30, 2021 51.85 51.85 51.81 51.84 3,608,727 +0.05(+0.09%)
Dec 29, 2021 51.85 51.85 51.75 51.79 12,616,734 -0.21(-0.40%)
Dec 28, 2021 52.01 52.02 51.98 52.00 3,444,406 -0.02(-0.04%)
Dec 27, 2021 51.97 52.02 51.96 52.02 4,588,803 -0.01(-0.02%)
Dec 23, 2021 52.02 52.04 51.95 52.03 2,806,780 -0.11(-0.22%)
Dec 22, 2021 52.12 52.14 52.08 52.14 2,699,764 +0.04(+0.07%)
Dec 21, 2021 52.31 52.33 52.08 52.11 2,373,411 -0.26(-0.51%)
Dec 20, 2021 52.36 52.45 52.33 52.37 2,789,619 -0.05(-0.09%)
Dec 17, 2021 52.39 52.43 52.38 52.42 2,036,031 +0.15(+0.28%)
Dec 16, 2021 52.25 52.38 52.24 52.27 2,325,585 -0.08(-0.16%)
Dec 15, 2021 52.33 52.40 52.29 52.35 2,684,882 -0.08(-0.15%)
Dec 14, 2021 52.42 52.43 52.37 52.43 2,482,102 -0.02(-0.04%)
Dec 13, 2021 52.40 52.47 52.38 52.45 2,132,717 +0.12(+0.23%)
Dec 10, 2021 52.35 52.37 52.31 52.33 2,240,153 +0.00(+0.00%)
Dec 09, 2021 52.32 52.36 52.23 52.33 4,417,544 +0.15(+0.28%)
Dec 08, 2021 52.24 52.28 52.19 52.19 2,138,088 -0.05(-0.10%)
Dec 07, 2021 52.29 52.36 52.24 52.24 2,373,722 -0.12(-0.23%)
Dec 06, 2021 52.39 52.43 52.36 52.36 3,148,487 -0.03(-0.05%)
Dec 03, 2021 52.23 52.43 52.23 52.39 1,951,461 +0.08(+0.16%)
Dec 02, 2021 52.39 52.41 52.28 52.31 2,329,383 +0.03(+0.05%)
Dec 01, 2021 52.18 52.28 52.13 52.28 3,376,573 +0.05(+0.09%)
Nov 30, 2021 52.22 52.30 52.21 52.23 3,033,264 +0.16(+0.30%)
Nov 29, 2021 52.00 52.09 51.99 52.08 2,685,873 -0.08(-0.16%)
Nov 26, 2021 52.01 52.19 52.01 52.16 1,630,261 +0.31(+0.60%)
Nov 24, 2021 51.73 51.85 51.71 51.85 1,831,546 +0.06(+0.12%)
Nov 23, 2021 51.82 51.83 51.76 51.78 2,663,440 -0.27(-0.53%)
Nov 22, 2021 52.15 52.16 52.03 52.06 2,291,903 -0.15(-0.30%)
Nov 19, 2021 52.16 52.24 52.16 52.21 2,782,435 +0.17(+0.33%)
Nov 18, 2021 51.99 52.05 52.01 52.04 2,312,067 +0.06(+0.12%)
Nov 17, 2021 51.86 51.98 51.85 51.97 2,843,996 +0.08(+0.16%)
Nov 16, 2021 51.91 51.95 51.88 51.89 2,194,119 -0.07(-0.14%)
Nov 15, 2021 52.03 52.05 51.94 51.97 2,304,817 -0.06(-0.12%)
Nov 12, 2021 52.00 52.05 51.97 52.03 1,854,367 +0.08(+0.16%)
Nov 11, 2021 51.97 52.00 51.95 51.95 1,729,475 -0.07(-0.14%)
Nov 10, 2021 52.19 51.99 52.02 2,765,710 -0.27(-0.52%)
Nov 09, 2021 52.23 52.30 52.23 52.29 2,417,354 +0.24(+0.46%)
Nov 08, 2021 52.18 52.18 52.05 52.06 2,188,037 -0.16(-0.31%)
Nov 05, 2021 52.12 52.23 52.11 52.22 2,388,293 +0.21(+0.41%)
Nov 04, 2021 51.89 52.03 51.88 52.01 2,948,644 +0.20(+0.38%)
Nov 03, 2021 51.84 51.86 51.72 51.81 2,600,889 -0.05(-0.11%)
Nov 02, 2021 51.78 51.87 51.78 51.87 3,144,488 +0.19(+0.37%)
Nov 01, 2021 51.57 51.68 51.58 51.67 3,336,301 -0.01(-0.02%)
Oct 29, 2021 51.63 51.72 51.61 51.68 3,104,814 -0.16(-0.32%)
Oct 28, 2021 51.87 51.93 51.79 51.85 2,857,191 -0.12(-0.23%)
Oct 27, 2021 51.91 51.99 51.84 51.97 2,262,313 +0.24(+0.46%)
Oct 26, 2021 51.68 51.74 51.73 4,092,822 +0.03(+0.06%)
Oct 25, 2021 51.65 51.70 51.64 51.70 2,704,829 +0.02(+0.04%)
Oct 22, 2021 51.57 51.67 51.57 51.67 2,037,048 +0.11(+0.21%)
Oct 21, 2021 51.64 51.64 51.54 51.57 2,240,367 -0.08(-0.16%)
Oct 20, 2021 51.66 51.71 51.63 51.65 2,635,541 -0.01(-0.02%)
Oct 19, 2021 51.69 51.69 51.63 51.66 2,875,962 -0.05(-0.09%)
Oct 18, 2021 51.71 51.75 51.67 51.70 3,226,313 -0.14(-0.26%)
Oct 15, 2021 51.82 51.87 51.80 51.84 3,230,304 -0.11(-0.21%)
Oct 14, 2021 51.91 51.97 51.88 51.95 1,935,808 +0.16(+0.32%)
Oct 13, 2021 51.77 51.81 51.74 51.78 2,279,541 +0.19(+0.37%)
Oct 12, 2021 51.60 51.65 51.57 51.59 2,105,826 -0.02(-0.04%)
Oct 11, 2021 51.61 51.64 51.59 51.61 1,508,468 -0.06(-0.12%)
Oct 08, 2021 51.76 51.76 51.66 51.67 1,403,820 -0.08(-0.16%)
Oct 07, 2021 51.85 51.85 51.76 51.76 2,348,332 -0.09(-0.18%)
Oct 06, 2021 51.78 51.86 51.77 51.85 3,452,028 +0.07(+0.14%)
Oct 05, 2021 51.94 51.94 51.76 51.77 4,068,672 -0.20(-0.39%)
Oct 04, 2021 51.94 51.98 51.90 51.98 1,954,299 -0.03(-0.05%)
Oct 01, 2021 52.07 52.07 51.97 52.00 2,668,710 +0.09(+0.17%)
Sep 30, 2021 51.90 51.95 51.88 51.91 2,757,449 -0.06(-0.12%)
Sep 29, 2021 52.01 52.06 51.93 51.98 1,897,976 +0.04(+0.07%)
Sep 28, 2021 51.94 51.98 51.87 51.94 2,438,186 -0.11(-0.21%)
Sep 27, 2021 52.01 52.06 52.00 52.05 2,218,779 -0.03(-0.05%)
Sep 24, 2021 52.10 52.10 52.05 52.08 2,012,900 -0.13(-0.24%)
Sep 23, 2021 52.40 52.40 52.18 52.20 1,700,033 -0.21(-0.40%)
Sep 22, 2021 52.38 52.45 52.34 52.41 2,376,689 +0.04(+0.07%)
Sep 21, 2021 52.41 52.42 52.35 52.38 1,906,522 -0.03(-0.05%)
Sep 20, 2021 52.33 52.41 52.33 52.41 2,275,491 +0.15(+0.28%)
Sep 17, 2021 52.22 52.26 52.20 52.26 2,309,964 -0.05(-0.10%)
Sep 16, 2021 52.31 52.38 52.29 52.31 2,323,575 -0.08(-0.16%)
Sep 15, 2021 52.44 52.47 52.38 52.40 2,366,764 -0.11(-0.21%)
Sep 14, 2021 52.41 52.51 52.41 52.51 2,772,541 +0.06(+0.12%)
Sep 13, 2021 52.40 52.45 52.40 52.44 3,057,431 +0.02(+0.03%)
Sep 10, 2021 52.47 52.47 52.40 52.42 2,636,971 -0.13(-0.24%)
Sep 09, 2021 52.42 52.56 52.42 52.55 2,491,906 +0.15(+0.30%)
Sep 08, 2021 52.40 52.41 52.36 52.40 1,861,983 +0.05(+0.10%)
Sep 07, 2021 52.36 52.39 52.32 52.34 3,808,188 -0.16(-0.31%)
Sep 03, 2021 52.49 52.51 52.45 52.51 1,960,414 -0.10(-0.19%)
Sep 02, 2021 52.59 52.61 52.55 52.61 3,935,356 +0.11(+0.21%)
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.