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 )

48.44 +0.13 (+0.27%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 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 (%)
Jan 29, 2021 52.59 52.65 52.58 52.62 4,410,793 -0.09(-0.17%)
Jan 28, 2021 52.73 52.74 52.69 52.71 2,663,461 -0.03(-0.05%)
Jan 27, 2021 52.76 52.79 52.72 52.74 5,651,035 -0.01(-0.02%)
Jan 26, 2021 52.77 52.78 52.74 52.75 5,248,340 -0.04(-0.07%)
Jan 25, 2021 52.74 52.80 52.73 52.78 5,942,873 +0.13(+0.24%)
Jan 22, 2021 52.65 52.66 52.62 52.66 3,296,845 +0.03(+0.05%)
Jan 21, 2021 52.68 52.69 52.63 52.63 2,863,615 -0.14(-0.27%)
Jan 20, 2021 52.77 52.78 52.77 52.77 3,055,354 +0.01(+0.02%)
Jan 19, 2021 52.74 52.77 52.71 52.77 5,461,930 +0.00(+0.01%)
Jan 15, 2021 52.77 52.77 52.75 52.76 3,211,930 -0.01(-0.03%)
Jan 14, 2021 52.78 52.82 52.77 52.77 3,241,998 -0.08(-0.15%)
Jan 13, 2021 52.77 52.87 52.76 52.86 10,166,083 +0.21(+0.40%)
Jan 12, 2021 52.65 52.65 52.58 52.65 3,569,199 -0.05(-0.10%)
Jan 11, 2021 52.75 52.75 52.69 52.70 2,943,900 -0.11(-0.21%)
Jan 08, 2021 52.86 52.86 52.79 52.81 4,026,025 -0.04(-0.07%)
Jan 07, 2021 52.84 52.86 52.80 52.85 2,377,845 +0.01(+0.02%)
Jan 06, 2021 52.86 52.86 52.79 52.84 3,733,832 -0.07(-0.14%)
Jan 05, 2021 52.98 52.98 52.89 52.91 3,001,804 -0.05(-0.10%)
Jan 04, 2021 52.90 52.97 52.89 52.96 4,484,810 +0.01(+0.02%)
Dec 31, 2020 52.95 52.95 52.95 2,713,295 +0.02(+0.03%)
Dec 30, 2020 52.92 52.94 52.91 52.94 2,713,295 +0.01(+0.02%)
Dec 29, 2020 52.89 52.93 52.88 52.93 2,686,682 +0.02(+0.03%)
Dec 28, 2020 52.86 52.91 52.84 52.91 3,159,804 +0.04(+0.07%)
Dec 24, 2020 52.83 52.87 52.82 52.87 2,091,348 +0.08(+0.15%)
Dec 23, 2020 52.81 52.81 52.74 52.79 2,680,128 -0.13(-0.25%)
Dec 22, 2020 52.89 52.92 52.88 52.92 3,021,930 +0.05(+0.09%)
Dec 21, 2020 52.89 52.90 52.85 52.87 2,963,831 +0.04(+0.08%)
Dec 18, 2020 52.84 52.86 52.82 52.83 2,541,805 -0.04(-0.07%)
Dec 17, 2020 52.90 52.92 52.83 52.87 2,723,184 +0.04(+0.07%)
Dec 16, 2020 52.77 52.83 52.76 52.83 3,106,444 -0.10(-0.19%)
Dec 15, 2020 52.94 52.95 52.90 52.93 3,063,010 +0.01(+0.02%)
Dec 14, 2020 52.88 52.93 52.87 52.92 3,586,426 -0.09(-0.17%)
Dec 11, 2020 53.00 53.03 53.00 53.01 2,218,649 +0.08(+0.15%)
Dec 10, 2020 52.86 52.93 52.84 52.93 2,155,573 +0.11(+0.21%)
Dec 09, 2020 52.83 52.84 52.78 52.82 3,232,673 -0.02(-0.04%)
Dec 08, 2020 52.78 52.86 52.77 52.85 2,268,039 +0.07(+0.13%)
Dec 07, 2020 52.73 52.79 52.72 52.78 2,824,053 +0.09(+0.17%)
Dec 04, 2020 52.68 52.69 52.64 52.69 4,726,653 -0.04(-0.07%)
Dec 03, 2020 52.67 52.72 52.66 52.72 2,699,161 +0.13(+0.24%)
Dec 02, 2020 52.59 52.60 52.55 52.60 2,964,171 +0.01(+0.02%)
Dec 01, 2020 52.65 52.68 52.55 52.59 3,701,806 -0.18(-0.33%)
Nov 30, 2020 52.79 52.79 52.72 52.76 5,372,540 -0.02(-0.04%)
Nov 27, 2020 52.76 52.79 52.75 52.79 1,646,418 +0.09(+0.16%)
Nov 25, 2020 52.71 52.74 52.69 52.70 1,750,227 +0.01(+0.02%)
Nov 24, 2020 52.71 52.71 52.66 52.69 3,799,559 -0.04(-0.07%)
Nov 23, 2020 52.73 52.74 52.68 52.73 3,167,781 -0.04(-0.07%)
Nov 20, 2020 52.71 52.76 52.70 52.76 2,410,791 +0.08(+0.15%)
Nov 19, 2020 52.67 52.69 52.65 52.68 2,724,983 +0.05(+0.09%)
Nov 18, 2020 52.64 52.67 52.60 52.64 2,209,517 -0.01(-0.02%)
Nov 17, 2020 52.58 52.66 52.57 52.65 3,408,285 +0.10(+0.19%)
Nov 16, 2020 52.51 52.55 52.49 52.55 3,552,404 -0.01(-0.02%)
Nov 13, 2020 52.56 52.58 52.53 52.56 2,328,387 +0.05(+0.09%)
Nov 12, 2020 52.47 52.54 52.45 52.51 3,009,752 +0.11(+0.21%)
Nov 11, 2020 52.40 52.40 52.38 52.40 2,437,681 +0.12(+0.22%)
Nov 10, 2020 52.32 52.33 52.28 52.29 2,811,243 -0.05(-0.09%)
Nov 09, 2020 52.47 52.48 52.33 52.33 14,155,223 -0.34(-0.65%)
Nov 06, 2020 52.67 52.69 52.63 52.67 3,025,217 -0.04(-0.07%)
Nov 05, 2020 52.70 52.74 52.68 52.71 2,851,781 +0.01(+0.02%)
Nov 04, 2020 52.70 52.74 52.67 52.70 13,565,413 +0.13(+0.24%)
Nov 03, 2020 52.58 52.59 52.56 52.58 3,153,629 -0.04(-0.07%)
Nov 02, 2020 52.61 52.64 52.58 52.61 4,702,595 +0.05(+0.10%)
Oct 30, 2020 52.60 52.61 52.50 52.56 3,357,651 -0.07(-0.14%)
Oct 29, 2020 52.66 52.68 52.57 52.63 8,089,148 +0.00(+0.00%)
Oct 28, 2020 52.69 52.69 52.62 52.63 2,826,084 -0.01(-0.02%)
Oct 27, 2020 52.57 52.66 52.56 52.64 2,825,203 +0.10(+0.19%)
Oct 26, 2020 52.52 52.55 52.51 52.54 2,564,429 +0.05(+0.09%)
Oct 23, 2020 52.43 52.51 52.41 52.50 2,490,766 +0.05(+0.10%)
Oct 22, 2020 52.51 52.51 52.42 52.44 3,520,142 -0.07(-0.14%)
Oct 21, 2020 52.57 52.57 52.52 52.52 3,245,672 -0.10(-0.19%)
Oct 20, 2020 52.67 52.67 52.60 52.61 4,690,688 -0.05(-0.10%)
Oct 19, 2020 52.66 52.69 52.62 52.67 2,113,928 -0.01(-0.03%)
Oct 16, 2020 52.69 52.70 52.67 52.68 2,268,440 +0.04(+0.08%)
Oct 15, 2020 52.68 52.69 52.64 52.64 2,788,985 +0.05(+0.09%)
Oct 14, 2020 52.59 52.61 52.58 52.60 2,565,128 +0.05(+0.10%)
Oct 13, 2020 52.52 52.55 52.51 52.54 4,315,933 +0.06(+0.12%)
Oct 12, 2020 52.51 52.52 52.47 52.48 1,957,278 +0.01(+0.02%)
Oct 09, 2020 52.45 52.49 52.42 52.47 1,541,522 +0.05(+0.10%)
Oct 08, 2020 52.37 52.42 52.35 52.42 1,648,259 +0.09(+0.17%)
Oct 07, 2020 52.34 52.35 52.32 52.33 2,244,197 -0.03(-0.06%)
Oct 06, 2020 52.33 52.36 52.32 52.36 2,630,034 +0.03(+0.06%)
Oct 05, 2020 52.38 52.39 52.31 52.33 2,257,402 -0.11(-0.21%)
Oct 02, 2020 52.44 52.47 52.40 52.44 2,042,118 +0.03(+0.06%)
Oct 01, 2020 52.31 52.41 52.31 52.41 2,654,981 +0.03(+0.05%)
Sep 30, 2020 52.43 52.43 52.35 52.38 3,167,823 -0.06(-0.12%)
Sep 29, 2020 52.40 52.46 52.40 52.44 3,562,049 +0.04(+0.07%)
Sep 28, 2020 52.38 52.41 52.35 52.41 4,842,261 +0.01(+0.03%)
Sep 25, 2020 52.38 52.40 52.35 52.39 3,219,790 +0.08(+0.15%)
Sep 24, 2020 52.33 52.37 52.29 52.31 3,709,161 +0.00(+0.00%)
Sep 23, 2020 52.35 52.37 52.30 52.31 4,837,921 -0.04(-0.08%)
Sep 22, 2020 52.40 52.40 52.32 52.35 9,494,377 -0.02(-0.04%)
Sep 21, 2020 52.42 52.44 52.35 52.37 9,598,549 +0.06(+0.11%)
Sep 18, 2020 52.34 52.37 52.30 52.32 2,202,921 -0.02(-0.03%)
Sep 17, 2020 52.37 52.37 52.32 52.33 2,227,116 +0.04(+0.08%)
Sep 16, 2020 52.34 52.35 52.28 52.29 2,218,499 +0.01(+0.02%)
Sep 15, 2020 52.25 52.29 52.25 52.28 2,204,329 -0.00(-0.01%)
Sep 14, 2020 52.33 52.35 52.28 52.29 2,897,474 +0.01(+0.03%)
Sep 11, 2020 52.25 52.30 52.23 52.28 2,733,350 +0.09(+0.17%)
Sep 10, 2020 52.14 52.19 52.09 52.19 6,969,280 +0.01(+0.02%)
Sep 09, 2020 52.22 52.22 52.14 52.18 6,318,450 -0.02(-0.03%)
Sep 08, 2020 52.19 52.23 52.19 52.19 2,210,551 +0.07(+0.14%)
Sep 04, 2020 52.19 52.19 52.09 52.12 1,882,441 -0.09(-0.17%)
Sep 03, 2020 52.22 52.25 52.20 52.21 2,439,811 -0.02(-0.03%)
Sep 02, 2020 52.14 52.24 52.12 52.23 2,454,618 +0.15(+0.29%)
Sep 01, 2020 51.96 52.09 51.95 52.08 5,140,503 +0.14(+0.27%)
Aug 31, 2020 51.94 51.95 51.90 51.94 3,444,619 -0.04(-0.07%)
Aug 28, 2020 52.00 52.00 51.95 51.97 3,232,403 -0.05(-0.09%)
Aug 27, 2020 52.18 52.18 51.98 52.02 4,577,844 -0.05(-0.10%)
Aug 26, 2020 52.07 52.07 52.04 52.07 2,972,220 +0.02(+0.03%)
Aug 25, 2020 52.06 52.06 51.99 52.05 2,376,334 -0.18(-0.34%)
Aug 24, 2020 52.24 52.25 52.22 52.23 1,829,331 +0.01(+0.03%)
Aug 21, 2020 52.18 52.22 52.18 52.22 2,664,300 +0.01(+0.02%)
Aug 20, 2020 52.25 52.25 52.19 52.21 2,204,255 +0.09(+0.17%)
Aug 19, 2020 52.17 52.22 52.12 52.12 4,540,116 -0.07(-0.13%)
Aug 18, 2020 52.16 52.20 52.13 52.18 3,368,726 +0.06(+0.11%)
Aug 17, 2020 52.10 52.18 52.06 52.13 7,342,189 +0.14(+0.28%)
Aug 14, 2020 51.95 52.01 51.95 51.98 2,850,406 -0.07(-0.14%)
Aug 13, 2020 52.04 52.09 51.98 52.05 3,311,477 -0.14(-0.26%)
Aug 12, 2020 52.17 52.19 52.13 52.19 2,712,651 -0.01(-0.02%)
Aug 11, 2020 52.23 52.25 52.18 52.20 10,314,448 -0.14(-0.27%)
Aug 10, 2020 52.40 52.40 52.32 52.34 2,343,556 +0.04(+0.07%)
Aug 07, 2020 52.39 52.39 52.31 52.31 1,739,216 -0.10(-0.19%)
Aug 06, 2020 52.40 52.45 52.38 52.40 1,724,632 +0.06(+0.12%)
Aug 05, 2020 52.35 52.38 52.33 52.34 1,787,585 -0.12(-0.22%)
Aug 04, 2020 52.37 52.46 52.37 52.46 1,685,409 +0.13(+0.26%)
Aug 03, 2020 52.30 52.33 52.25 52.32 2,240,771 -0.01(-0.02%)
Jul 31, 2020 52.37 52.37 52.33 52.33 1,902,526 -0.04(-0.07%)
Jul 30, 2020 52.38 52.39 52.34 52.37 1,476,248 +0.11(+0.21%)
Jul 29, 2020 52.26 52.26 52.23 52.26 1,879,410 +0.00(+0.00%)
Jul 28, 2020 52.27 52.34 52.23 52.26 1,842,451 +0.03(+0.06%)
Jul 27, 2020 52.24 52.26 52.22 52.23 2,020,341 +0.07(+0.13%)
Jul 24, 2020 52.13 52.18 52.13 52.16 1,341,415 -0.03(-0.05%)
Jul 23, 2020 52.24 52.24 52.19 52.19 1,449,979 -0.01(-0.02%)
Jul 22, 2020 52.15 52.21 52.14 52.20 2,392,835 +0.13(+0.24%)
Jul 21, 2020 52.07 52.08 52.04 52.07 1,642,475 +0.05(+0.09%)
Jul 20, 2020 51.98 52.06 51.98 52.02 1,769,188 +0.05(+0.10%)
Jul 17, 2020 51.97 51.98 51.95 51.97 1,953,375 -0.03(-0.05%)
Jul 16, 2020 51.97 52.03 51.97 52.00 1,748,850 +0.07(+0.13%)
Jul 15, 2020 51.93 51.94 51.90 51.93 1,840,178 -0.04(-0.08%)
Jul 14, 2020 51.98 51.98 51.95 51.97 1,694,035 +0.15(+0.29%)
Jul 13, 2020 51.81 51.84 51.80 51.82 2,304,377 -0.13(-0.24%)
Jul 10, 2020 52.00 52.01 51.95 51.95 1,882,944 -0.05(-0.10%)
Jul 09, 2020 51.96 52.02 51.91 52.00 2,029,373 +0.13(+0.24%)
Jul 08, 2020 51.93 51.94 51.86 51.88 5,650,765 -0.04(-0.07%)
Jul 07, 2020 51.86 51.92 51.86 51.91 1,436,466 +0.10(+0.19%)
Jul 06, 2020 51.83 51.84 51.80 51.81 1,849,076 +0.01(+0.02%)
Jul 02, 2020 51.71 51.83 51.71 51.80 3,251,286 +0.08(+0.16%)
Jul 01, 2020 51.68 51.72 51.63 51.72 3,294,325 -0.12(-0.23%)
Jun 30, 2020 51.91 51.91 51.82 51.84 2,705,517 -0.02(-0.03%)
Jun 29, 2020 51.84 51.89 51.83 51.86 2,186,331 +0.03(+0.05%)
Jun 26, 2020 51.82 51.91 51.82 51.83 1,616,450 -0.04(-0.07%)
Jun 25, 2020 51.92 51.92 51.86 51.87 2,162,929 +0.04(+0.09%)
Jun 24, 2020 51.72 51.82 51.68 51.82 2,431,123 +0.09(+0.17%)
Jun 23, 2020 51.73 51.76 51.70 51.73 1,659,194 -0.04(-0.09%)
Jun 22, 2020 51.78 51.86 51.77 51.78 1,772,202 +0.02(+0.03%)
Jun 19, 2020 51.73 51.79 51.71 51.76 1,683,152 +0.00(+0.00%)
Jun 18, 2020 51.74 51.76 51.73 51.76 1,701,302 +0.03(+0.05%)
Jun 17, 2020 51.73 51.76 51.71 51.73 1,998,108 +0.06(+0.12%)
Jun 16, 2020 51.65 51.68 51.60 51.67 2,407,593 +0.03(+0.05%)
Jun 15, 2020 51.64 51.70 51.64 51.65 1,893,849 +0.01(+0.02%)
Jun 12, 2020 51.65 51.67 51.58 51.64 1,983,258 -0.04(-0.07%)
Jun 11, 2020 51.64 51.73 51.62 51.67 1,916,115 +0.15(+0.30%)
Jun 10, 2020 51.43 51.52 51.39 51.52 2,889,499 +0.10(+0.19%)
Jun 09, 2020 51.45 51.51 51.42 51.42 2,484,185 +0.01(+0.02%)
Jun 08, 2020 51.38 51.45 51.37 51.41 2,345,683 +0.11(+0.21%)
Jun 05, 2020 51.32 51.33 51.23 51.30 2,642,154 +0.05(+0.11%)
Jun 04, 2020 51.34 51.34 51.21 51.25 2,693,369 -0.07(-0.14%)
Jun 03, 2020 51.41 51.41 51.26 51.32 2,349,703 -0.16(-0.31%)
Jun 02, 2020 51.50 51.52 51.44 51.48 1,918,158 +0.05(+0.10%)
Jun 01, 2020 51.44 51.47 51.39 51.43 2,864,820 -0.14(-0.27%)
May 29, 2020 51.57 51.58 51.54 51.57 2,179,043 +0.08(+0.16%)
May 28, 2020 51.48 51.50 51.45 51.49 1,827,186 +0.04(+0.09%)
May 27, 2020 51.47 51.47 51.38 51.44 2,098,604 +0.09(+0.17%)
May 26, 2020 51.44 51.44 51.32 51.35 2,141,200 -0.12(-0.23%)
May 22, 2020 51.46 51.47 51.44 51.47 1,226,268 +0.00(+0.00%)
May 21, 2020 51.41 51.49 51.40 51.47 1,545,440 +0.07(+0.14%)
May 20, 2020 51.31 51.41 51.31 51.40 1,586,215 +0.09(+0.17%)
May 19, 2020 51.25 51.31 51.21 51.31 1,328,165 +0.06(+0.12%)
May 18, 2020 51.33 51.33 51.18 51.24 1,685,481 -0.04(-0.07%)
May 15, 2020 51.34 51.34 51.28 51.28 2,203,784 -0.06(-0.12%)
May 14, 2020 51.33 51.37 51.29 51.34 1,525,296 +0.02(+0.04%)
May 13, 2020 51.36 51.39 51.31 51.32 1,319,533 +0.05(+0.10%)
May 12, 2020 51.14 51.29 51.14 51.27 2,228,163 +0.13(+0.25%)
May 11, 2020 51.18 51.23 51.10 51.14 2,187,390 -0.13(-0.24%)
May 08, 2020 51.15 51.31 51.15 51.27 2,377,421 -0.02(-0.03%)
May 07, 2020 51.13 51.31 51.12 51.29 2,187,595 +0.10(+0.19%)
May 06, 2020 51.28 51.31 51.11 51.19 2,644,376 -0.17(-0.33%)
May 05, 2020 51.31 51.40 51.31 51.36 1,899,359 +0.02(+0.03%)
May 04, 2020 51.39 51.40 51.32 51.34 2,041,817 +0.04(+0.07%)
May 01, 2020 51.41 51.44 51.29 51.31 1,776,379 -0.05(-0.09%)
Apr 30, 2020 51.38 51.44 51.33 51.35 5,349,573 +0.08(+0.16%)
Apr 29, 2020 51.26 51.34 51.26 51.27 2,779,745 +0.04(+0.07%)
Apr 28, 2020 51.10 51.26 51.10 51.24 2,039,312 +0.16(+0.32%)
Apr 27, 2020 51.11 51.22 51.07 51.08 2,204,419 -0.07(-0.14%)
Apr 24, 2020 51.08 51.15 51.01 51.15 1,751,944 +0.22(+0.42%)
Apr 23, 2020 50.83 50.98 50.83 50.93 1,692,274 +0.16(+0.32%)
Apr 22, 2020 50.84 50.86 50.76 50.77 1,365,866 -0.14(-0.28%)
Apr 21, 2020 50.97 50.97 50.83 50.91 1,685,760 +0.03(+0.05%)
Apr 20, 2020 50.96 50.97 50.82 50.89 2,176,105 -0.10(-0.19%)
Apr 17, 2020 50.92 51.05 50.92 50.99 2,088,904 +0.01(+0.02%)
Apr 16, 2020 51.00 51.02 50.93 50.98 2,666,916 +0.08(+0.16%)
Apr 15, 2020 50.83 50.97 50.77 50.90 3,021,853 +0.23(+0.46%)
Apr 14, 2020 50.83 50.86 50.66 50.66 4,128,444 +0.02(+0.04%)
Apr 13, 2020 50.78 50.83 50.62 50.65 2,328,269 -0.07(-0.14%)
Apr 09, 2020 50.60 50.78 50.58 50.72 3,919,707 +0.20(+0.39%)
Apr 08, 2020 50.49 50.61 50.40 50.52 3,092,320 -0.06(-0.12%)
Apr 07, 2020 50.56 50.65 50.50 50.58 2,437,412 +0.00(+0.00%)
Apr 06, 2020 50.44 50.63 50.36 50.58 2,779,016 +0.24(+0.48%)
Apr 03, 2020 50.52 50.57 50.34 50.34 2,242,270 -0.10(-0.20%)
Apr 02, 2020 50.38 50.79 50.14 50.44 3,492,806 +0.13(+0.25%)
Apr 01, 2020 50.47 50.64 50.31 50.31 3,493,428 -0.08(-0.16%)
Mar 31, 2020 50.71 50.77 50.39 50.39 4,052,642 -0.30(-0.58%)
Mar 30, 2020 50.47 50.94 50.38 50.69 5,706,166 +0.13(+0.27%)
Mar 27, 2020 50.52 50.82 50.47 50.56 3,498,442 +0.13(+0.27%)
Mar 26, 2020 49.96 50.58 49.94 50.42 3,476,005 +0.34(+0.68%)
Mar 25, 2020 49.61 50.28 49.59 50.08 2,898,722 +0.43(+0.87%)
Mar 24, 2020 49.39 50.15 49.36 49.65 3,756,144 -0.01(-0.02%)
Mar 23, 2020 49.27 50.15 49.21 49.66 6,714,031 +0.12(+0.23%)
Mar 20, 2020 49.31 50.30 49.31 49.54 5,009,927 +0.28(+0.56%)
Mar 19, 2020 49.27 49.58 48.27 49.27 7,891,247 +0.04(+0.07%)
Mar 18, 2020 49.39 49.71 48.84 49.23 4,665,470 -1.16(-2.29%)
Mar 17, 2020 50.09 50.48 49.86 50.39 4,258,461 -0.40(-0.79%)
Mar 16, 2020 50.21 50.90 49.99 50.79 4,621,550 +0.00(+0.00%)
Mar 13, 2020 50.80 50.93 50.46 50.79 6,735,425 -0.02(-0.04%)
Mar 12, 2020 51.94 51.94 50.77 50.81 13,353,798 -1.19(-2.29%)
Mar 11, 2020 52.02 52.18 51.97 52.00 6,896,677 +0.21(+0.40%)
Mar 10, 2020 51.85 52.02 51.76 51.79 5,332,910 -0.43(-0.82%)
Mar 09, 2020 52.31 52.54 52.21 52.22 11,805,690 -0.09(-0.17%)
Mar 06, 2020 52.34 52.42 52.25 52.31 2,870,582 +0.21(+0.40%)
Mar 05, 2020 52.06 52.13 52.04 52.11 2,643,544 +0.00(+0.00%)
Mar 04, 2020 52.12 52.19 52.02 52.11 3,300,612 +0.11(+0.21%)
Mar 03, 2020 51.79 52.06 51.79 52.00 4,376,869 +0.13(+0.26%)
Mar 02, 2020 51.89 51.94 51.85 51.86 4,171,850 -0.04(-0.08%)
Feb 28, 2020 51.93 51.99 51.90 51.90 6,557,421 +0.13(+0.24%)
Feb 27, 2020 51.89 51.90 51.78 51.78 2,564,824 -0.05(-0.10%)
Feb 26, 2020 51.80 51.86 51.79 51.83 3,194,696 -0.08(-0.16%)
Feb 25, 2020 51.90 51.94 51.87 51.91 2,980,487 +0.04(+0.09%)
Feb 24, 2020 51.88 51.90 51.85 51.87 2,070,831 +0.09(+0.16%)
Feb 21, 2020 51.79 51.82 51.78 51.78 1,527,380 +0.09(+0.16%)
Feb 20, 2020 51.67 51.73 51.65 51.70 2,846,591 +0.09(+0.17%)
Feb 19, 2020 51.58 51.61 51.58 51.61 2,757,770 +0.04(+0.07%)
Feb 18, 2020 51.59 51.61 51.56 51.57 1,921,900 +0.07(+0.14%)
Feb 14, 2020 51.52 51.54 51.48 51.50 2,528,092 -0.01(-0.02%)
Feb 13, 2020 51.48 51.51 51.46 51.51 1,682,665 +0.04(+0.07%)
Feb 12, 2020 51.48 51.49 51.47 51.48 1,821,352 -0.02(-0.03%)
Feb 11, 2020 51.53 51.53 51.48 51.49 1,863,757 -0.05(-0.10%)
Feb 10, 2020 51.56 51.57 51.51 51.55 2,132,391 +0.07(+0.14%)
Feb 07, 2020 51.48 51.51 51.43 51.48 2,495,804 +0.13(+0.24%)
Feb 06, 2020 51.32 51.36 51.31 51.35 1,885,030 +0.00(+0.00%)
Feb 05, 2020 51.38 51.39 51.32 51.35 3,010,867 -0.08(-0.16%)
Feb 04, 2020 51.47 51.48 51.43 51.43 2,422,795 -0.16(-0.31%)
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.