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 (%)
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%)
Sep 01, 2021 52.50 52.53 52.48 52.50 2,299,411 +0.02(+0.03%)
Aug 31, 2021 52.58 52.58 52.42 52.48 3,160,288 -0.24(-0.45%)
Aug 30, 2021 52.65 52.72 52.61 52.72 2,118,508 +0.05(+0.10%)
Aug 27, 2021 52.55 52.66 52.55 52.66 1,918,900 +0.07(+0.14%)
Aug 26, 2021 52.55 52.59 52.53 52.59 1,848,276 +0.02(+0.03%)
Aug 25, 2021 52.64 52.69 52.54 52.57 2,477,111 -0.21(-0.40%)
Aug 24, 2021 52.79 52.80 52.74 52.78 2,622,740 +0.01(+0.02%)
Aug 23, 2021 52.76 52.81 52.75 52.77 1,708,836 -0.05(-0.10%)
Aug 20, 2021 52.84 52.85 52.79 52.82 2,740,653 -0.02(-0.03%)
Aug 19, 2021 52.82 52.84 52.75 52.84 2,501,933 +0.06(+0.12%)
Aug 18, 2021 52.81 52.82 52.75 52.78 1,831,351 -0.01(-0.02%)
Aug 17, 2021 52.76 52.81 52.74 52.79 2,138,823 +0.02(+0.03%)
Aug 16, 2021 52.81 52.84 52.75 52.77 2,183,373 +0.00(+0.00%)
Aug 13, 2021 52.71 52.78 52.70 52.77 1,730,020 +0.03(+0.05%)
Aug 12, 2021 52.72 52.76 52.70 52.74 1,825,622 +0.01(+0.02%)
Aug 11, 2021 52.69 52.78 52.68 52.73 2,141,549 +0.01(+0.02%)
Aug 10, 2021 52.79 52.80 52.71 52.72 1,953,188 +0.01(+0.02%)
Aug 09, 2021 52.72 52.77 52.69 52.72 2,036,681 +0.02(+0.03%)
Aug 06, 2021 52.72 52.74 52.68 52.70 2,253,669 -0.18(-0.34%)
Aug 05, 2021 52.91 52.91 52.83 52.88 1,886,640 +0.03(+0.05%)
Aug 04, 2021 52.90 52.90 52.77 52.85 2,293,959 +0.03(+0.05%)
Aug 03, 2021 52.81 52.84 52.80 52.82 2,745,434 +0.05(+0.10%)
Aug 02, 2021 52.73 52.82 52.72 52.77 2,740,261 +0.06(+0.12%)
Jul 30, 2021 52.68 52.71 52.67 52.71 1,903,482 +0.05(+0.10%)
Jul 29, 2021 52.64 52.66 52.61 52.65 1,758,842 -0.01(-0.02%)
Jul 28, 2021 52.62 52.69 52.61 52.66 3,076,965 +0.02(+0.03%)
Jul 27, 2021 52.66 52.67 52.61 52.64 4,381,939 +0.07(+0.14%)
Jul 26, 2021 52.63 52.64 52.57 52.57 4,382,154 -0.05(-0.09%)
Jul 23, 2021 52.58 52.62 52.57 52.61 3,107,965 +0.04(+0.07%)
Jul 22, 2021 52.51 52.59 52.49 52.58 2,891,371 +0.05(+0.10%)
Jul 21, 2021 52.51 52.54 52.49 52.52 4,493,282 -0.05(-0.09%)
Jul 20, 2021 52.66 52.66 52.54 52.57 3,478,221 +0.00(+0.00%)
Jul 19, 2021 52.54 52.58 52.53 52.57 2,558,390 +0.13(+0.24%)
Jul 16, 2021 52.41 52.46 52.37 52.44 2,835,875 +0.06(+0.12%)
Jul 15, 2021 52.39 52.40 52.31 52.38 2,985,086 +0.09(+0.17%)
Jul 14, 2021 52.22 52.31 52.22 52.29 3,404,168 +0.09(+0.17%)
Jul 13, 2021 52.24 52.29 52.17 52.20 11,396,623 -0.05(-0.09%)
Jul 12, 2021 52.24 52.27 52.21 52.24 5,671,246 +0.07(+0.14%)
Jul 09, 2021 52.18 52.18 52.15 52.17 3,827,678 -0.10(-0.19%)
Jul 08, 2021 52.27 52.32 52.24 52.27 2,332,558 -0.01(-0.02%)
Jul 07, 2021 52.27 52.31 52.22 52.28 2,365,696 +0.10(+0.19%)
Jul 06, 2021 52.09 52.18 52.07 52.18 2,246,958 +0.11(+0.21%)
Jul 02, 2021 52.04 52.07 52.01 52.07 1,772,256 +0.10(+0.19%)
Jul 01, 2021 51.96 51.97 51.91 51.97 2,226,960 +0.04(+0.07%)
Jun 30, 2021 51.92 51.98 51.92 51.93 2,580,372 +0.08(+0.15%)
Jun 29, 2021 51.83 51.87 51.81 51.85 2,283,724 -0.05(-0.10%)
Jun 28, 2021 51.81 51.92 51.81 51.90 2,407,878 +0.11(+0.21%)
Jun 25, 2021 51.86 51.86 51.78 51.79 1,682,522 -0.08(-0.16%)
Jun 24, 2021 51.88 51.89 51.85 51.88 2,678,546 +0.03(+0.05%)
Jun 23, 2021 51.88 51.89 51.83 51.85 1,936,069 -0.04(-0.07%)
Jun 22, 2021 51.86 51.89 51.84 51.89 1,821,703 +0.01(+0.02%)
Jun 21, 2021 51.88 51.89 51.83 51.88 2,449,805 -0.04(-0.07%)
Jun 18, 2021 51.93 51.96 51.89 51.91 2,691,840 +0.02(+0.04%)
Jun 17, 2021 51.79 51.91 51.78 51.89 2,353,544 +0.05(+0.11%)
Jun 16, 2021 51.95 51.98 51.80 51.84 2,920,603 -0.08(-0.16%)
Jun 15, 2021 51.93 51.95 51.91 51.92 1,977,935 -0.06(-0.12%)
Jun 14, 2021 52.00 52.03 51.98 51.99 2,481,805 -0.12(-0.23%)
Jun 11, 2021 52.14 52.14 52.07 52.10 2,614,582 +0.10(+0.19%)
Jun 10, 2021 51.91 52.02 51.90 52.00 2,356,502 +0.05(+0.09%)
Jun 09, 2021 51.98 52.00 51.94 51.96 2,694,825 +0.10(+0.19%)
Jun 08, 2021 51.82 51.87 51.82 51.86 1,756,772 +0.07(+0.14%)
Jun 07, 2021 51.79 51.79 51.78 51.78 2,916,148 -0.05(-0.09%)
Jun 04, 2021 51.77 51.83 51.74 51.83 2,482,569 +0.13(+0.25%)
Jun 03, 2021 51.75 51.75 51.70 51.70 2,109,920 -0.08(-0.16%)
Jun 02, 2021 51.76 51.78 51.73 51.78 3,453,745 +0.05(+0.11%)
Jun 01, 2021 51.72 51.74 51.69 51.73 3,162,740 -0.01(-0.02%)
May 28, 2021 51.73 51.77 51.72 51.74 2,162,293 +0.04(+0.07%)
May 27, 2021 51.70 51.71 51.68 51.70 2,027,060 -0.12(-0.24%)
May 26, 2021 51.79 51.84 51.78 51.83 2,288,421 +0.10(+0.20%)
May 25, 2021 51.65 51.72 51.63 51.72 2,115,867 +0.14(+0.26%)
May 24, 2021 51.57 51.61 51.56 51.58 2,124,772 +0.03(+0.05%)
May 21, 2021 51.57 51.58 51.53 51.56 1,969,654 +0.05(+0.11%)
May 20, 2021 51.43 51.51 51.42 51.50 2,565,643 +0.09(+0.18%)
May 19, 2021 51.43 51.48 51.38 51.41 2,270,783 -0.05(-0.11%)
May 18, 2021 51.47 51.48 51.44 51.47 2,007,422 +0.00(+0.00%)
May 17, 2021 51.44 51.48 51.41 51.47 2,447,515 -0.07(-0.14%)
May 14, 2021 51.52 51.54 51.48 51.54 2,086,603 +0.06(+0.12%)
May 13, 2021 51.44 51.48 51.43 51.48 2,412,184 +0.02(+0.04%)
May 12, 2021 51.53 51.54 51.46 51.46 3,958,407 -0.15(-0.28%)
May 11, 2021 51.58 51.61 51.57 51.60 2,731,387 -0.12(-0.23%)
May 10, 2021 51.73 51.77 51.71 51.72 3,629,265 -0.01(-0.02%)
May 07, 2021 51.80 51.81 51.71 51.73 2,881,151 -0.06(-0.12%)
May 06, 2021 51.73 51.79 51.72 51.79 2,429,136 -0.01(-0.02%)
May 05, 2021 51.77 51.80 51.76 51.80 3,272,851 +0.00(+0.01%)
May 04, 2021 51.77 51.83 51.77 51.80 2,831,688 +0.08(+0.15%)
May 03, 2021 51.72 51.77 51.70 51.72 2,955,953 -0.02(-0.04%)
Apr 30, 2021 51.73 51.74 51.70 51.74 2,481,732 +0.04(+0.07%)
Apr 29, 2021 51.71 51.71 51.66 51.70 2,503,513 -0.15(-0.28%)
Apr 28, 2021 51.78 51.85 51.77 51.85 2,760,453 +0.01(+0.02%)
Apr 27, 2021 51.88 51.89 51.83 51.84 3,650,175 -0.07(-0.13%)
Apr 26, 2021 51.89 51.93 51.89 51.91 2,699,589 -0.02(-0.04%)
Apr 23, 2021 51.95 51.97 51.90 51.93 2,310,954 -0.05(-0.10%)
Apr 22, 2021 51.95 51.99 51.91 51.99 2,473,176 +0.02(+0.04%)
Apr 21, 2021 51.99 51.99 51.95 51.97 2,692,736 +0.05(+0.09%)
Apr 20, 2021 51.82 51.92 51.81 51.92 2,423,283 +0.09(+0.18%)
Apr 19, 2021 51.79 51.85 51.78 51.83 3,336,673 -0.07(-0.14%)
Apr 16, 2021 51.89 51.91 51.89 51.90 2,895,189 -0.08(-0.16%)
Apr 15, 2021 51.89 51.99 51.88 51.99 2,439,569 +0.12(+0.23%)
Apr 14, 2021 51.91 51.93 51.83 51.87 2,908,480 -0.07(-0.14%)
Apr 13, 2021 51.89 51.94 51.87 51.94 2,884,251 +0.05(+0.10%)
Apr 12, 2021 51.91 51.91 51.87 51.89 2,389,870 -0.04(-0.07%)
Apr 09, 2021 51.89 51.94 51.86 51.92 2,406,638 -0.10(-0.19%)
Apr 08, 2021 51.98 52.02 51.97 52.02 2,002,913 +0.06(+0.12%)
Apr 07, 2021 51.95 51.98 51.94 51.96 2,857,772 -0.01(-0.02%)
Apr 06, 2021 51.94 51.97 51.91 51.97 3,316,145 +0.13(+0.25%)
Apr 05, 2021 51.83 51.88 51.79 51.84 3,816,044 -0.06(-0.12%)
Apr 01, 2021 51.88 51.90 51.87 51.90 3,253,592 +0.06(+0.12%)
Mar 31, 2021 51.88 51.90 51.81 51.84 4,111,544 +0.01(+0.02%)
Mar 30, 2021 51.78 51.83 51.76 51.83 2,367,615 -0.05(-0.09%)
Mar 29, 2021 51.97 51.99 51.88 51.88 2,740,953 -0.12(-0.23%)
Mar 26, 2021 51.95 52.01 51.95 51.99 2,961,854 -0.10(-0.19%)
Mar 25, 2021 52.09 52.10 52.06 52.09 2,353,863 +0.04(+0.07%)
Mar 24, 2021 51.99 52.06 51.97 52.06 3,873,468 +0.07(+0.14%)
Mar 23, 2021 51.96 52.01 51.94 51.98 2,903,241 +0.14(+0.26%)
Mar 22, 2021 51.82 51.85 51.82 51.85 3,045,673 +0.05(+0.09%)
Mar 19, 2021 51.77 51.83 51.75 51.80 2,329,044 +0.09(+0.18%)
Mar 18, 2021 51.68 51.71 51.64 51.71 3,131,404 -0.11(-0.21%)
Mar 17, 2021 51.82 51.89 51.77 51.82 3,503,105 -0.10(-0.19%)
Mar 16, 2021 51.97 51.98 51.91 51.92 3,318,489 -0.05(-0.10%)
Mar 15, 2021 51.88 51.97 51.88 51.97 3,255,817 +0.13(+0.25%)
Mar 12, 2021 51.85 51.85 51.80 51.84 3,008,794 -0.20(-0.39%)
Mar 11, 2021 52.07 52.07 52.02 52.05 2,956,229 +0.07(+0.14%)
Mar 10, 2021 51.94 51.98 51.92 51.97 3,609,255 +0.04(+0.07%)
Mar 09, 2021 51.90 51.96 51.89 51.94 4,476,530 +0.15(+0.30%)
Mar 08, 2021 51.85 51.86 51.78 51.78 3,514,365 -0.09(-0.18%)
Mar 05, 2021 51.78 51.88 51.77 51.88 3,027,196 +0.05(+0.09%)
Mar 04, 2021 51.91 51.95 51.79 51.83 3,087,918 -0.07(-0.14%)
Mar 03, 2021 51.95 51.96 51.86 51.90 3,649,116 -0.16(-0.31%)
Mar 02, 2021 51.94 52.07 51.93 52.07 3,553,895 +0.00(+0.00%)
Mar 01, 2021 51.97 52.07 51.97 52.07 4,459,012 +0.22(+0.43%)
Feb 26, 2021 51.65 51.84 51.63 51.84 3,381,804 +0.36(+0.70%)
Feb 25, 2021 51.69 51.70 51.43 51.48 6,589,293 -0.42(-0.81%)
Feb 24, 2021 51.81 51.91 51.78 51.91 3,194,162 -0.06(-0.12%)
Feb 23, 2021 51.92 51.97 51.86 51.97 4,765,081 -0.04(-0.07%)
Feb 22, 2021 52.02 52.11 51.98 52.01 4,609,117 -0.03(-0.05%)
Feb 19, 2021 52.08 52.10 52.02 52.03 4,311,422 -0.14(-0.26%)
Feb 18, 2021 52.18 52.19 52.14 52.17 2,950,139 -0.06(-0.12%)
Feb 17, 2021 52.20 52.25 52.19 52.23 3,721,119 +0.05(+0.10%)
Feb 16, 2021 52.26 52.28 52.17 52.18 7,232,751 -0.28(-0.54%)
Feb 12, 2021 52.49 52.49 52.44 52.46 8,364,029 -0.15(-0.29%)
Feb 11, 2021 52.64 52.64 52.60 52.61 4,817,801 +0.05(+0.09%)
Feb 10, 2021 52.57 52.59 52.56 52.57 2,851,961 -0.04(-0.07%)
Feb 09, 2021 52.57 52.61 52.56 52.60 2,754,334 +0.02(+0.03%)
Feb 08, 2021 52.54 52.60 52.52 52.59 3,886,678 -0.02(-0.04%)
Feb 05, 2021 52.60 52.64 52.60 52.61 3,229,293 -0.03(-0.06%)
Feb 04, 2021 52.62 52.64 52.61 52.64 3,764,919 -0.01(-0.03%)
Feb 03, 2021 52.68 52.69 52.65 52.65 3,192,974 -0.07(-0.13%)
Feb 02, 2021 52.72 52.72 52.70 52.72 2,977,844 -0.04(-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.