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 )

48.68 +0.17 (+0.35%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
Apr 30, 2019 48.25 48.32 48.22 48.31 1,528,472 +0.04(+0.09%)
Apr 29, 2019 48.25 48.30 48.25 48.26 1,635,320 -0.02(-0.04%)
Apr 26, 2019 48.29 48.31 48.27 48.28 2,002,639 +0.07(+0.14%)
Apr 25, 2019 48.20 48.25 48.20 48.21 885,819 -0.03(-0.05%)
Apr 24, 2019 48.23 48.27 48.21 48.24 1,076,419 +0.11(+0.23%)
Apr 23, 2019 48.13 48.16 48.12 48.12 1,308,813 +0.03(+0.05%)
Apr 22, 2019 48.12 48.14 48.10 48.10 1,294,246 -0.02(-0.04%)
Apr 18, 2019 48.12 48.14 48.11 48.12 1,241,049 +0.13(+0.27%)
Apr 17, 2019 48.05 48.05 47.98 47.99 1,213,766 -0.09(-0.18%)
Apr 16, 2019 48.08 48.10 48.03 48.07 2,412,599 +0.02(+0.04%)
Apr 15, 2019 48.06 48.09 48.04 48.06 1,402,631 -0.08(-0.16%)
Apr 12, 2019 48.14 48.16 48.09 48.13 1,108,187 -0.11(-0.23%)
Apr 11, 2019 48.25 48.25 48.22 48.25 1,155,762 +0.01(+0.02%)
Apr 10, 2019 48.23 48.24 48.20 48.24 1,033,763 +0.05(+0.11%)
Apr 09, 2019 48.16 48.19 48.16 48.19 1,121,175 +0.04(+0.09%)
Apr 08, 2019 48.14 48.15 48.12 48.14 1,230,876 +0.01(+0.02%)
Apr 05, 2019 48.12 48.13 48.09 48.13 1,044,991 +0.03(+0.05%)
Apr 04, 2019 48.10 48.14 48.10 48.11 1,434,604 +0.01(+0.02%)
Apr 03, 2019 48.12 48.14 48.08 48.10 1,211,697 -0.05(-0.11%)
Apr 02, 2019 48.18 48.22 48.15 48.15 1,673,759 +0.03(+0.05%)
Apr 01, 2019 48.20 48.20 48.12 48.12 2,023,082 -0.10(-0.21%)
Mar 29, 2019 48.21 48.27 48.19 48.23 1,225,346 -0.07(-0.14%)
Mar 28, 2019 48.28 48.30 48.25 48.30 1,335,744 +0.03(+0.07%)
Mar 27, 2019 48.27 48.30 48.22 48.26 1,050,674 +0.09(+0.18%)
Mar 26, 2019 48.17 48.21 48.14 48.17 1,670,254 -0.08(-0.16%)
Mar 25, 2019 48.20 48.26 48.18 48.25 1,208,893 +0.08(+0.16%)
Mar 22, 2019 48.17 48.21 48.16 48.17 1,698,092 +0.13(+0.27%)
Mar 21, 2019 48.03 48.06 48.02 48.04 1,019,776 +0.14(+0.29%)
Mar 20, 2019 47.86 47.95 47.85 47.91 1,087,663 +0.04(+0.08%)
Mar 19, 2019 47.83 47.87 47.81 47.87 1,268,747 +0.02(+0.05%)
Mar 18, 2019 47.82 47.86 47.81 47.85 1,490,338 +0.03(+0.05%)
Mar 15, 2019 47.82 47.83 47.79 47.82 919,472 +0.03(+0.07%)
Mar 14, 2019 47.79 47.82 47.78 47.79 920,735 +0.01(+0.02%)
Mar 13, 2019 47.80 47.81 47.77 47.78 1,019,382 +0.01(+0.02%)
Mar 12, 2019 47.74 47.79 47.73 47.77 1,125,959 +0.03(+0.05%)
Mar 11, 2019 47.77 47.77 47.72 47.74 1,071,166 -0.05(-0.11%)
Mar 08, 2019 47.75 47.79 47.73 47.79 1,232,169 +0.04(+0.09%)
Mar 07, 2019 47.69 47.75 47.67 47.75 971,159 +0.15(+0.31%)
Mar 06, 2019 47.53 47.61 47.53 47.60 1,051,564 +0.12(+0.26%)
Mar 05, 2019 47.43 47.48 47.43 47.48 1,224,318 +0.07(+0.15%)
Mar 04, 2019 47.40 47.44 47.37 47.41 1,739,461 +0.06(+0.13%)
Mar 01, 2019 47.36 47.37 47.34 47.35 1,912,724 -0.04(-0.08%)
Feb 28, 2019 47.40 47.42 47.37 47.39 1,170,481 -0.04(-0.09%)
Feb 27, 2019 47.49 47.49 47.43 47.43 1,306,706 -0.10(-0.20%)
Feb 26, 2019 47.54 47.56 47.51 47.53 1,446,874 +0.01(+0.02%)
Feb 25, 2019 47.51 47.54 47.50 47.52 2,195,686 -0.03(-0.05%)
Feb 22, 2019 47.53 47.55 47.50 47.55 1,168,393 +0.06(+0.13%)
Feb 21, 2019 47.45 47.49 47.43 47.49 988,972 -0.01(-0.02%)
Feb 20, 2019 47.49 47.51 47.47 47.49 1,250,302 +0.02(+0.04%)
Feb 19, 2019 47.46 47.49 47.46 47.48 1,544,637 +0.04(+0.09%)
Feb 15, 2019 47.43 47.45 47.42 47.43 1,536,446 -0.03(-0.05%)
Feb 14, 2019 47.47 47.48 47.45 47.46 1,522,887 +0.07(+0.15%)
Feb 13, 2019 47.37 47.40 47.34 47.39 10,425,138 +0.02(+0.04%)
Feb 12, 2019 47.39 47.40 47.35 47.37 8,400,739 -0.02(-0.04%)
Feb 11, 2019 47.38 47.42 47.37 47.39 5,187,548 -0.03(-0.07%)
Feb 08, 2019 47.37 47.43 47.37 47.43 5,886,875 +0.05(+0.11%)
Feb 07, 2019 47.37 47.38 47.35 47.37 5,356,213 +0.04(+0.09%)
Feb 06, 2019 47.36 47.37 47.30 47.33 11,478,863 +0.00(+0.00%)
Feb 05, 2019 47.31 47.34 47.30 47.33 5,770,239 +0.06(+0.13%)
Feb 04, 2019 47.24 47.29 47.24 47.27 9,772,144 -0.02(-0.04%)
Feb 01, 2019 47.30 47.30 47.24 47.29 9,181,641 -0.01(-0.01%)
Jan 31, 2019 47.31 47.34 47.28 47.29 11,297,712 +0.05(+0.11%)
Jan 30, 2019 47.20 47.27 47.19 47.24 1,157,100 +0.03(+0.05%)
Jan 29, 2019 47.20 47.22 47.17 47.21 2,331,116 +0.10(+0.22%)
Jan 28, 2019 47.16 47.18 47.10 47.11 2,724,308 -0.04(-0.09%)
Jan 25, 2019 47.19 47.19 47.15 47.15 1,148,459 -0.02(-0.04%)
Jan 24, 2019 47.14 47.17 47.11 47.17 1,746,848 +0.12(+0.26%)
Jan 23, 2019 47.02 47.06 47.01 47.05 1,549,714 +0.03(+0.07%)
Jan 22, 2019 47.01 47.02 46.97 47.02 2,604,736 +0.09(+0.18%)
Jan 18, 2019 46.92 46.95 46.90 46.93 1,534,600 -0.02(-0.04%)
Jan 17, 2019 46.96 46.96 46.92 46.95 2,177,499 +0.02(+0.04%)
Jan 16, 2019 46.85 46.95 46.83 46.93 9,835,648 +0.06(+0.13%)
Jan 15, 2019 46.87 46.89 46.83 46.87 1,699,074 +0.08(+0.17%)
Jan 14, 2019 46.84 46.86 46.78 46.79 1,552,617 +0.00(+0.00%)
Jan 11, 2019 46.83 46.83 46.76 46.79 1,337,300 +0.05(+0.11%)
Jan 10, 2019 46.78 46.80 46.74 46.74 2,849,200 +0.02(+0.04%)
Jan 09, 2019 46.72 46.77 46.72 46.72 1,290,460 +0.03(+0.06%)
Jan 08, 2019 46.70 46.72 46.67 46.70 1,198,240 -0.03(-0.07%)
Jan 07, 2019 46.83 46.83 46.73 46.73 1,819,271 -0.11(-0.24%)
Jan 04, 2019 46.87 46.89 46.81 46.84 2,417,058 -0.04(-0.09%)
Jan 03, 2019 46.89 46.96 46.88 46.89 2,032,890 +0.00(+0.00%)
Jan 02, 2019 46.91 46.94 46.87 46.89 3,768,241 +0.06(+0.13%)
Dec 31, 2018 46.76 46.84 46.75 46.83 3,074,992 +0.08(+0.17%)
Dec 28, 2018 46.76 46.79 46.72 46.75 2,846,297 +0.03(+0.07%)
Dec 27, 2018 46.66 46.77 46.66 46.71 2,621,521 +0.03(+0.06%)
Dec 26, 2018 46.76 46.77 46.67 46.69 2,657,392 -0.04(-0.09%)
Dec 24, 2018 46.74 46.75 46.66 46.73 1,608,862 +0.12(+0.27%)
Dec 21, 2018 46.73 46.73 46.61 46.61 2,206,704 -0.19(-0.40%)
Dec 20, 2018 46.81 46.82 46.74 46.79 1,488,737 +0.03(+0.05%)
Dec 19, 2018 46.73 46.77 46.70 46.77 1,492,572 +0.08(+0.16%)
Dec 18, 2018 46.67 46.69 46.64 46.69 2,032,943 +0.08(+0.18%)
Dec 17, 2018 46.58 46.61 46.56 46.61 1,784,910 +0.04(+0.09%)
Dec 14, 2018 46.57 46.61 46.56 46.56 1,491,939 +0.07(+0.15%)
Dec 13, 2018 46.56 46.56 46.50 46.50 858,194 -0.01(-0.02%)
Dec 12, 2018 46.56 46.57 46.49 46.51 1,190,053 -0.08(-0.16%)
Dec 11, 2018 46.56 46.59 46.54 46.58 1,075,684 +0.03(+0.05%)
Dec 10, 2018 46.53 46.56 46.50 46.56 1,155,852 +0.04(+0.09%)
Dec 07, 2018 46.50 46.53 46.48 46.51 1,619,124 +0.03(+0.05%)
Dec 06, 2018 46.52 46.56 46.48 46.49 2,653,185 +0.02(+0.04%)
Dec 04, 2018 46.41 46.48 46.40 46.47 1,881,886 +0.09(+0.20%)
Dec 03, 2018 46.34 46.39 46.30 46.38 2,806,316 +0.09(+0.20%)
Nov 30, 2018 46.33 46.33 46.28 46.28 1,585,518 +0.03(+0.05%)
Nov 29, 2018 46.28 46.30 46.26 46.26 867,419 +0.03(+0.07%)
Nov 28, 2018 46.21 46.25 46.19 46.22 1,578,753 -0.03(-0.05%)
Nov 27, 2018 46.23 46.27 46.23 46.25 1,639,432 +0.04(+0.09%)
Nov 26, 2018 46.22 46.22 46.19 46.21 1,077,103 +0.02(+0.04%)
Nov 23, 2018 46.22 46.22 46.19 46.19 578,316 +0.05(+0.11%)
Nov 21, 2018 46.14 46.14 46.14 0 +0.01(+0.02%)
Nov 20, 2018 46.12 46.13 46.10 46.13 1,012,453 +0.03(+0.07%)
Nov 19, 2018 46.11 46.11 46.09 46.10 796,165 +0.01(+0.02%)
Nov 16, 2018 46.14 46.14 46.09 46.09 1,017,495 -0.02(-0.04%)
Nov 15, 2018 46.13 46.16 46.11 46.11 1,179,884 +0.01(+0.02%)
Nov 14, 2018 46.08 46.12 46.04 46.10 940,452 +0.03(+0.06%)
Nov 13, 2018 46.09 46.11 46.07 46.07 823,835 +0.00(+0.00%)
Nov 12, 2018 46.07 46.11 46.07 46.07 724,109 +0.00(+0.00%)
Nov 09, 2018 46.03 46.07 46.03 46.07 1,032,758 +0.09(+0.20%)
Nov 08, 2018 46.02 46.02 45.98 45.98 922,884 -0.06(-0.13%)
Nov 07, 2018 46.05 46.06 46.02 46.04 1,571,409 -0.02(-0.04%)
Nov 06, 2018 46.06 46.06 46.04 46.06 1,035,536 +0.01(+0.02%)
Nov 05, 2018 46.05 46.07 46.04 46.05 976,791 +0.01(+0.02%)
Nov 02, 2018 46.06 46.07 46.00 46.04 3,071,417 -0.04(-0.09%)
Nov 01, 2018 46.04 46.11 46.04 46.08 3,363,282 +0.04(+0.08%)
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%)
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.