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 (%)
Mar 31, 2021 51.88 51.90 51.81 51.84 4,111,570 +0.01(+0.02%)
Mar 30, 2021 51.77 51.83 51.76 51.83 2,367,631 -0.05(-0.09%)
Mar 29, 2021 51.97 51.99 51.87 51.87 2,740,971 -0.12(-0.23%)
Mar 26, 2021 51.95 52.01 51.95 51.99 2,961,873 -0.10(-0.19%)
Mar 25, 2021 52.09 52.10 52.06 52.09 2,353,878 +0.04(+0.07%)
Mar 24, 2021 51.99 52.06 51.97 52.06 3,873,493 +0.07(+0.14%)
Mar 23, 2021 51.96 52.01 51.94 51.98 2,903,259 +0.14(+0.26%)
Mar 22, 2021 51.82 51.85 51.82 51.85 3,045,692 +0.05(+0.09%)
Mar 19, 2021 51.77 51.83 51.75 51.80 2,329,059 +0.09(+0.18%)
Mar 18, 2021 51.68 51.71 51.64 51.71 3,131,424 -0.11(-0.21%)
Mar 17, 2021 51.82 51.89 51.77 51.82 3,503,128 -0.10(-0.19%)
Mar 16, 2021 51.97 51.98 51.91 51.92 3,318,510 -0.05(-0.10%)
Mar 15, 2021 51.87 51.97 51.87 51.97 3,255,838 +0.13(+0.25%)
Mar 12, 2021 51.85 51.85 51.80 51.84 3,008,813 -0.20(-0.39%)
Mar 11, 2021 52.07 52.07 52.02 52.05 2,956,248 +0.07(+0.14%)
Mar 10, 2021 51.94 51.98 51.92 51.97 3,609,278 +0.04(+0.07%)
Mar 09, 2021 51.90 51.96 51.89 51.94 4,476,558 +0.15(+0.30%)
Mar 08, 2021 51.85 51.86 51.77 51.78 3,514,388 -0.09(-0.17%)
Mar 05, 2021 51.78 51.87 51.77 51.87 3,027,215 +0.05(+0.09%)
Mar 04, 2021 51.91 51.95 51.79 51.83 3,087,938 -0.07(-0.14%)
Mar 03, 2021 51.95 51.96 51.86 51.90 3,649,139 -0.16(-0.31%)
Mar 02, 2021 51.94 52.07 51.93 52.07 3,553,918 +0.00(+0.00%)
Mar 01, 2021 51.97 52.07 51.97 52.07 4,459,040 +0.22(+0.43%)
Feb 26, 2021 51.65 51.84 51.63 51.84 3,381,825 +0.36(+0.70%)
Feb 25, 2021 51.69 51.70 51.43 51.48 6,589,334 -0.42(-0.81%)
Feb 24, 2021 51.81 51.91 51.78 51.91 3,194,182 -0.06(-0.12%)
Feb 23, 2021 51.92 51.97 51.86 51.97 4,765,112 -0.04(-0.07%)
Feb 22, 2021 52.02 52.11 51.98 52.01 4,609,146 -0.03(-0.05%)
Feb 19, 2021 52.08 52.10 52.02 52.03 4,311,449 -0.14(-0.26%)
Feb 18, 2021 52.18 52.19 52.14 52.17 2,950,157 -0.06(-0.12%)
Feb 17, 2021 52.20 52.25 52.19 52.23 3,721,142 +0.05(+0.10%)
Feb 16, 2021 52.26 52.28 52.17 52.18 7,232,796 -0.28(-0.54%)
Feb 12, 2021 52.49 52.49 52.44 52.46 8,364,082 -0.15(-0.29%)
Feb 11, 2021 52.64 52.64 52.60 52.61 4,817,831 +0.05(+0.09%)
Feb 10, 2021 52.57 52.59 52.56 52.57 2,851,979 -0.04(-0.07%)
Feb 09, 2021 52.57 52.61 52.56 52.60 2,754,352 +0.02(+0.03%)
Feb 08, 2021 52.54 52.60 52.52 52.59 3,886,702 -0.02(-0.04%)
Feb 05, 2021 52.60 52.64 52.60 52.61 3,229,314 -0.03(-0.06%)
Feb 04, 2021 52.62 52.64 52.61 52.64 3,764,943 -0.01(-0.03%)
Feb 03, 2021 52.68 52.69 52.65 52.65 3,192,994 -0.07(-0.13%)
Feb 02, 2021 52.72 52.72 52.70 52.72 2,977,863 -0.04(-0.08%)
Feb 01, 2021 52.72 52.77 52.71 52.76 2,806,075 +0.05(+0.09%)
Jan 29, 2021 52.69 52.74 52.67 52.72 4,402,635 -0.09(-0.17%)
Jan 28, 2021 52.83 52.84 52.79 52.81 2,658,535 -0.03(-0.05%)
Jan 27, 2021 52.85 52.89 52.82 52.84 5,640,584 -0.01(-0.02%)
Jan 26, 2021 52.86 52.88 52.84 52.84 5,238,633 -0.04(-0.07%)
Jan 25, 2021 52.84 52.90 52.83 52.88 5,931,882 +0.13(+0.24%)
Jan 22, 2021 52.74 52.75 52.72 52.75 3,290,747 +0.03(+0.05%)
Jan 21, 2021 52.78 52.79 52.73 52.73 2,858,318 -0.14(-0.27%)
Jan 20, 2021 52.87 52.88 52.86 52.87 3,049,703 +0.01(+0.02%)
Jan 19, 2021 52.84 52.87 52.81 52.86 5,451,827 +0.00(+0.01%)
Jan 15, 2021 52.86 52.87 52.84 52.86 3,205,990 -0.01(-0.03%)
Jan 14, 2021 52.88 52.92 52.86 52.87 3,236,001 -0.08(-0.15%)
Jan 13, 2021 52.87 52.97 52.85 52.95 10,147,280 +0.21(+0.40%)
Jan 12, 2021 52.74 52.74 52.68 52.74 3,562,597 -0.05(-0.10%)
Jan 11, 2021 52.84 52.84 52.79 52.80 2,938,455 -0.11(-0.21%)
Jan 08, 2021 52.95 52.96 52.89 52.91 4,018,579 -0.04(-0.07%)
Jan 07, 2021 52.94 52.95 52.90 52.94 2,373,447 +0.01(+0.02%)
Jan 06, 2021 52.96 52.96 52.89 52.94 3,726,926 -0.07(-0.14%)
Jan 05, 2021 53.08 53.08 52.99 53.01 2,996,252 -0.05(-0.10%)
Jan 04, 2021 53.00 53.07 52.99 53.06 4,476,516 +0.01(+0.02%)
Dec 31, 2020 53.05 53.05 53.05 2,708,277 +0.02(+0.03%)
Dec 30, 2020 53.02 53.03 53.00 53.03 2,708,277 +0.01(+0.02%)
Dec 29, 2020 52.99 53.03 52.98 53.03 2,681,713 +0.02(+0.03%)
Dec 28, 2020 52.95 53.01 52.94 53.01 3,153,960 +0.04(+0.07%)
Dec 24, 2020 52.93 52.97 52.92 52.97 2,087,480 +0.08(+0.15%)
Dec 23, 2020 52.91 52.91 52.84 52.89 2,675,171 -0.13(-0.25%)
Dec 22, 2020 52.98 53.02 52.98 53.02 3,016,341 +0.05(+0.09%)
Dec 21, 2020 52.99 52.99 52.95 52.97 2,958,349 +0.04(+0.08%)
Dec 18, 2020 52.94 52.96 52.91 52.93 2,537,103 -0.04(-0.07%)
Dec 17, 2020 53.00 53.02 52.93 52.97 2,718,147 +0.04(+0.07%)
Dec 16, 2020 52.87 52.93 52.86 52.93 3,100,698 -0.10(-0.19%)
Dec 15, 2020 53.04 53.05 52.99 53.03 3,057,344 +0.01(+0.02%)
Dec 14, 2020 52.98 53.03 52.97 53.02 3,579,792 -0.09(-0.17%)
Dec 11, 2020 53.10 53.13 53.09 53.11 2,214,545 +0.08(+0.15%)
Dec 10, 2020 52.96 53.03 52.94 53.03 2,151,586 +0.11(+0.21%)
Dec 09, 2020 52.93 52.94 52.88 52.92 3,226,694 -0.02(-0.04%)
Dec 08, 2020 52.88 52.96 52.87 52.94 2,263,843 +0.07(+0.13%)
Dec 07, 2020 52.83 52.89 52.82 52.88 2,818,829 +0.09(+0.17%)
Dec 04, 2020 52.78 52.79 52.74 52.79 4,717,910 -0.04(-0.07%)
Dec 03, 2020 52.77 52.82 52.76 52.82 2,694,169 +0.13(+0.24%)
Dec 02, 2020 52.69 52.70 52.65 52.70 2,958,688 +0.01(+0.02%)
Dec 01, 2020 52.75 52.78 52.65 52.69 3,694,958 -0.18(-0.33%)
Nov 30, 2020 52.89 52.89 52.82 52.86 5,362,603 -0.02(-0.04%)
Nov 27, 2020 52.85 52.89 52.84 52.89 1,643,373 +0.09(+0.16%)
Nov 25, 2020 52.81 52.84 52.79 52.80 1,746,990 +0.01(+0.02%)
Nov 24, 2020 52.81 52.81 52.75 52.79 3,792,532 -0.04(-0.07%)
Nov 23, 2020 52.83 52.84 52.78 52.83 3,161,922 -0.04(-0.07%)
Nov 20, 2020 52.81 52.86 52.80 52.86 2,406,332 +0.08(+0.15%)
Nov 19, 2020 52.76 52.79 52.75 52.78 2,719,943 +0.05(+0.09%)
Nov 18, 2020 52.74 52.76 52.70 52.74 2,205,431 -0.01(-0.02%)
Nov 17, 2020 52.68 52.75 52.67 52.75 3,401,982 +0.10(+0.19%)
Nov 16, 2020 52.61 52.65 52.59 52.65 3,545,833 -0.01(-0.02%)
Nov 13, 2020 52.65 52.67 52.63 52.65 2,324,080 +0.05(+0.09%)
Nov 12, 2020 52.56 52.64 52.55 52.61 3,004,186 +0.11(+0.21%)
Nov 11, 2020 52.49 52.50 52.47 52.50 2,433,173 +0.12(+0.22%)
Nov 10, 2020 52.42 52.43 52.37 52.38 2,806,043 -0.05(-0.09%)
Nov 09, 2020 52.56 52.57 52.43 52.43 14,129,043 -0.34(-0.65%)
Nov 06, 2020 52.76 52.79 52.73 52.77 3,019,622 -0.04(-0.07%)
Nov 05, 2020 52.80 52.84 52.78 52.81 2,846,507 +0.01(+0.02%)
Nov 04, 2020 52.80 52.84 52.76 52.80 13,540,323 +0.13(+0.24%)
Nov 03, 2020 52.67 52.69 52.65 52.67 3,147,796 -0.04(-0.07%)
Nov 02, 2020 52.71 52.74 52.68 52.71 4,693,898 +0.05(+0.10%)
Oct 30, 2020 52.69 52.70 52.59 52.66 3,351,440 -0.07(-0.14%)
Oct 29, 2020 52.76 52.77 52.67 52.73 8,074,184 +0.00(+0.00%)
Oct 28, 2020 52.78 52.78 52.72 52.73 2,820,857 -0.01(-0.02%)
Oct 27, 2020 52.67 52.76 52.66 52.74 2,819,977 +0.10(+0.19%)
Oct 26, 2020 52.61 52.65 52.60 52.64 2,559,686 +0.05(+0.09%)
Oct 23, 2020 52.53 52.60 52.50 52.59 2,486,159 +0.05(+0.10%)
Oct 22, 2020 52.60 52.60 52.52 52.54 3,513,631 -0.07(-0.14%)
Oct 21, 2020 52.67 52.67 52.61 52.61 3,239,668 -0.10(-0.19%)
Oct 20, 2020 52.77 52.77 52.69 52.71 4,682,011 -0.05(-0.10%)
Oct 19, 2020 52.76 52.78 52.72 52.77 2,110,018 -0.01(-0.03%)
Oct 16, 2020 52.78 52.79 52.77 52.78 2,264,244 +0.04(+0.08%)
Oct 15, 2020 52.78 52.78 52.73 52.74 2,783,826 +0.05(+0.09%)
Oct 14, 2020 52.68 52.70 52.68 52.69 2,560,383 +0.05(+0.10%)
Oct 13, 2020 52.62 52.65 52.60 52.64 4,307,949 +0.06(+0.12%)
Oct 12, 2020 52.60 52.61 52.57 52.58 1,953,658 +0.01(+0.02%)
Oct 09, 2020 52.55 52.59 52.52 52.57 1,538,671 +0.05(+0.10%)
Oct 08, 2020 52.47 52.51 52.45 52.51 1,645,210 +0.09(+0.17%)
Oct 07, 2020 52.44 52.45 52.41 52.42 2,240,046 -0.03(-0.06%)
Oct 06, 2020 52.42 52.46 52.41 52.45 2,625,169 +0.03(+0.06%)
Oct 05, 2020 52.48 52.49 52.40 52.42 2,253,227 -0.11(-0.21%)
Oct 02, 2020 52.54 52.57 52.49 52.54 2,038,340 +0.03(+0.06%)
Oct 01, 2020 52.40 52.50 52.40 52.50 2,650,069 +0.03(+0.05%)
Sep 30, 2020 52.53 52.53 52.44 52.48 3,161,963 -0.06(-0.12%)
Sep 29, 2020 52.50 52.55 52.50 52.54 3,555,461 +0.04(+0.07%)
Sep 28, 2020 52.48 52.51 52.44 52.50 4,833,304 +0.01(+0.03%)
Sep 25, 2020 52.48 52.50 52.44 52.49 3,213,835 +0.08(+0.15%)
Sep 24, 2020 52.43 52.46 52.39 52.41 3,702,300 +0.00(+0.00%)
Sep 23, 2020 52.44 52.46 52.40 52.41 4,828,972 -0.04(-0.08%)
Sep 22, 2020 52.50 52.50 52.42 52.45 9,476,816 -0.02(-0.04%)
Sep 21, 2020 52.52 52.53 52.44 52.47 9,580,795 +0.06(+0.11%)
Sep 18, 2020 52.44 52.46 52.40 52.41 2,198,846 -0.02(-0.03%)
Sep 17, 2020 52.47 52.47 52.42 52.43 2,222,997 +0.04(+0.08%)
Sep 16, 2020 52.44 52.44 52.37 52.39 2,214,396 +0.01(+0.02%)
Sep 15, 2020 52.35 52.39 52.35 52.38 2,200,252 -0.00(-0.01%)
Sep 14, 2020 52.43 52.44 52.38 52.39 2,892,114 +0.01(+0.03%)
Sep 11, 2020 52.35 52.40 52.33 52.37 2,728,295 +0.09(+0.17%)
Sep 10, 2020 52.24 52.28 52.18 52.28 6,956,389 +0.01(+0.02%)
Sep 09, 2020 52.32 52.32 52.24 52.27 6,306,763 -0.02(-0.03%)
Sep 08, 2020 52.29 52.33 52.28 52.29 2,206,462 +0.07(+0.14%)
Sep 04, 2020 52.28 52.28 52.19 52.22 1,878,959 -0.09(-0.17%)
Sep 03, 2020 52.32 52.35 52.30 52.31 2,435,298 -0.02(-0.03%)
Sep 02, 2020 52.24 52.34 52.22 52.33 2,450,078 +0.15(+0.29%)
Sep 01, 2020 52.06 52.18 52.04 52.17 5,130,995 +0.14(+0.27%)
Aug 31, 2020 52.03 52.04 52.00 52.03 3,438,248 -0.04(-0.07%)
Aug 28, 2020 52.10 52.10 52.04 52.07 3,226,424 -0.04(-0.09%)
Aug 27, 2020 52.28 52.28 52.08 52.11 4,569,377 -0.05(-0.10%)
Aug 26, 2020 52.17 52.17 52.13 52.17 2,966,723 +0.02(+0.03%)
Aug 25, 2020 52.16 52.16 52.09 52.15 2,371,939 -0.18(-0.34%)
Aug 24, 2020 52.34 52.35 52.31 52.33 1,825,947 +0.01(+0.03%)
Aug 21, 2020 52.28 52.31 52.28 52.31 2,659,372 +0.01(+0.02%)
Aug 20, 2020 52.35 52.35 52.28 52.30 2,200,178 +0.09(+0.17%)
Aug 19, 2020 52.27 52.32 52.21 52.21 4,531,718 -0.07(-0.13%)
Aug 18, 2020 52.26 52.29 52.22 52.28 3,362,495 +0.06(+0.11%)
Aug 17, 2020 52.19 52.28 52.16 52.22 7,328,609 +0.14(+0.28%)
Aug 14, 2020 52.04 52.10 52.04 52.08 2,845,134 -0.07(-0.14%)
Aug 13, 2020 52.14 52.19 52.08 52.15 3,305,352 -0.14(-0.26%)
Aug 12, 2020 52.27 52.28 52.22 52.28 2,707,634 -0.01(-0.02%)
Aug 11, 2020 52.33 52.35 52.28 52.29 10,295,370 -0.14(-0.27%)
Aug 10, 2020 52.50 52.50 52.42 52.44 2,339,221 +0.04(+0.07%)
Aug 07, 2020 52.48 52.48 52.40 52.40 1,735,999 -0.10(-0.19%)
Aug 06, 2020 52.50 52.55 52.47 52.50 1,721,442 +0.06(+0.12%)
Aug 05, 2020 52.45 52.47 52.43 52.44 1,784,278 -0.12(-0.22%)
Aug 04, 2020 52.47 52.56 52.47 52.56 1,682,292 +0.14(+0.26%)
Aug 03, 2020 52.39 52.43 52.35 52.42 2,236,627 -0.01(-0.02%)
Jul 31, 2020 52.47 52.47 52.42 52.43 1,899,007 -0.04(-0.07%)
Jul 30, 2020 52.48 52.49 52.44 52.47 1,473,517 +0.11(+0.21%)
Jul 29, 2020 52.36 52.36 52.32 52.36 1,875,933 +0.00(+0.00%)
Jul 28, 2020 52.37 52.44 52.32 52.36 1,839,043 +0.03(+0.06%)
Jul 27, 2020 52.34 52.36 52.31 52.33 2,016,604 +0.07(+0.13%)
Jul 24, 2020 52.22 52.28 52.22 52.26 1,338,934 -0.03(-0.05%)
Jul 23, 2020 52.33 52.33 52.29 52.29 1,447,297 -0.01(-0.02%)
Jul 22, 2020 52.25 52.31 52.23 52.30 2,388,409 +0.13(+0.24%)
Jul 21, 2020 52.17 52.18 52.13 52.17 1,639,436 +0.05(+0.09%)
Jul 20, 2020 52.08 52.15 52.08 52.12 1,765,916 +0.05(+0.10%)
Jul 17, 2020 52.06 52.08 52.04 52.07 1,949,761 -0.03(-0.05%)
Jul 16, 2020 52.07 52.13 52.07 52.10 1,745,615 +0.07(+0.13%)
Jul 15, 2020 52.03 52.04 52.00 52.03 1,836,774 -0.04(-0.08%)
Jul 14, 2020 52.08 52.08 52.04 52.07 1,690,901 +0.15(+0.29%)
Jul 13, 2020 51.91 51.94 51.90 51.92 2,300,114 -0.13(-0.24%)
Jul 10, 2020 52.10 52.11 52.04 52.04 1,879,461 -0.05(-0.10%)
Jul 09, 2020 52.05 52.12 52.01 52.10 2,025,619 +0.13(+0.24%)
Jul 08, 2020 52.03 52.04 51.95 51.97 5,640,312 -0.04(-0.07%)
Jul 07, 2020 51.95 52.02 51.95 52.01 1,433,809 +0.10(+0.19%)
Jul 06, 2020 51.93 51.94 51.90 51.91 1,845,655 +0.01(+0.02%)
Jul 02, 2020 51.81 51.93 51.81 51.90 3,245,271 +0.08(+0.16%)
Jul 01, 2020 51.77 51.82 51.73 51.82 3,288,231 -0.12(-0.23%)
Jun 30, 2020 52.00 52.01 51.92 51.94 2,700,513 -0.02(-0.03%)
Jun 29, 2020 51.94 51.98 51.93 51.96 2,182,287 +0.03(+0.05%)
Jun 26, 2020 51.92 52.00 51.92 51.93 1,613,460 -0.04(-0.07%)
Jun 25, 2020 52.02 52.02 51.96 51.97 2,158,929 +0.05(+0.09%)
Jun 24, 2020 51.81 51.92 51.78 51.92 2,426,626 +0.09(+0.17%)
Jun 23, 2020 51.82 51.86 51.79 51.83 1,656,125 -0.05(-0.09%)
Jun 22, 2020 51.88 51.95 51.87 51.88 1,768,924 +0.02(+0.03%)
Jun 19, 2020 51.82 51.88 51.80 51.86 1,680,039 +0.00(+0.00%)
Jun 18, 2020 51.84 51.86 51.83 51.86 1,698,156 +0.03(+0.05%)
Jun 17, 2020 51.82 51.86 51.80 51.83 1,994,413 +0.06(+0.12%)
Jun 16, 2020 51.74 51.78 51.70 51.77 2,403,140 +0.03(+0.05%)
Jun 15, 2020 51.73 51.79 51.73 51.74 1,890,346 +0.01(+0.02%)
Jun 12, 2020 51.74 51.77 51.68 51.73 1,979,590 -0.04(-0.07%)
Jun 11, 2020 51.73 51.83 51.71 51.77 1,912,570 +0.15(+0.30%)
Jun 10, 2020 51.52 51.61 51.49 51.61 2,884,155 +0.10(+0.19%)
Jun 09, 2020 51.54 51.61 51.52 51.52 2,479,590 +0.01(+0.02%)
Jun 08, 2020 51.47 51.54 51.46 51.51 2,341,345 +0.11(+0.21%)
Jun 05, 2020 51.42 51.43 51.33 51.40 2,637,267 +0.05(+0.11%)
Jun 04, 2020 51.43 51.44 51.31 51.34 2,688,388 -0.07(-0.14%)
Jun 03, 2020 51.51 51.51 51.35 51.42 2,345,357 -0.16(-0.31%)
Jun 02, 2020 51.60 51.61 51.53 51.58 1,914,610 +0.05(+0.10%)
Jun 01, 2020 51.53 51.56 51.49 51.52 2,859,522 -0.14(-0.27%)
May 29, 2020 51.66 51.67 51.63 51.66 2,175,012 +0.08(+0.16%)
May 28, 2020 51.57 51.60 51.55 51.58 1,823,806 +0.04(+0.09%)
May 27, 2020 51.56 51.56 51.47 51.54 2,094,723 +0.09(+0.17%)
May 26, 2020 51.54 51.54 51.41 51.45 2,137,240 -0.12(-0.23%)
May 22, 2020 51.55 51.56 51.54 51.56 1,224,000 +0.00(+0.00%)
May 21, 2020 51.51 51.58 51.49 51.56 1,542,582 +0.07(+0.14%)
May 20, 2020 51.40 51.51 51.40 51.49 1,583,281 +0.09(+0.17%)
May 19, 2020 51.35 51.40 51.30 51.40 1,325,708 +0.06(+0.12%)
May 18, 2020 51.43 51.43 51.28 51.34 1,682,364 -0.04(-0.07%)
May 15, 2020 51.44 51.44 51.37 51.37 2,199,708 -0.06(-0.12%)
May 14, 2020 51.43 51.46 51.38 51.44 1,522,475 +0.02(+0.04%)
May 13, 2020 51.46 51.48 51.40 51.42 1,317,092 +0.05(+0.10%)
May 12, 2020 51.24 51.38 51.24 51.37 2,224,042 +0.13(+0.25%)
May 11, 2020 51.28 51.32 51.19 51.24 2,183,344 -0.13(-0.25%)
May 08, 2020 51.25 51.41 51.25 51.37 2,373,023 -0.02(-0.04%)
May 07, 2020 51.22 51.40 51.21 51.38 2,183,549 +0.10(+0.19%)
May 06, 2020 51.37 51.40 51.20 51.28 2,639,485 -0.17(-0.33%)
May 05, 2020 51.40 51.49 51.40 51.46 1,895,846 +0.02(+0.03%)
May 04, 2020 51.48 51.49 51.42 51.44 2,038,040 +0.04(+0.07%)
May 01, 2020 51.51 51.53 51.38 51.40 1,773,093 -0.05(-0.09%)
Apr 30, 2020 51.48 51.54 51.42 51.45 5,339,679 +0.08(+0.16%)
Apr 29, 2020 51.35 51.43 51.35 51.37 2,774,603 +0.04(+0.07%)
Apr 28, 2020 51.20 51.36 51.20 51.33 2,035,541 +0.16(+0.32%)
Apr 27, 2020 51.21 51.31 51.16 51.17 2,200,342 -0.07(-0.14%)
Apr 24, 2020 51.17 51.24 51.11 51.24 1,748,704 +0.22(+0.42%)
Apr 23, 2020 50.93 51.07 50.93 51.03 1,689,144 +0.16(+0.32%)
Apr 22, 2020 50.94 50.96 50.85 50.87 1,363,340 -0.14(-0.28%)
Apr 21, 2020 51.06 51.06 50.93 51.01 1,682,642 +0.03(+0.05%)
Apr 20, 2020 51.05 51.06 50.91 50.98 2,172,080 -0.10(-0.19%)
Apr 17, 2020 51.02 51.15 51.02 51.08 2,085,040 +0.01(+0.02%)
Apr 16, 2020 51.09 51.12 51.02 51.07 2,661,984 +0.08(+0.16%)
Apr 15, 2020 50.93 51.06 50.87 50.99 3,016,263 +0.23(+0.46%)
Apr 14, 2020 50.93 50.96 50.76 50.76 4,120,808 +0.02(+0.04%)
Apr 13, 2020 50.87 50.93 50.71 50.74 2,323,963 -0.07(-0.14%)
Apr 09, 2020 50.69 50.87 50.68 50.81 3,912,457 +0.20(+0.39%)
Apr 08, 2020 50.59 50.70 50.50 50.61 3,086,600 -0.06(-0.12%)
Apr 07, 2020 50.65 50.75 50.60 50.68 2,432,904 +0.00(+0.00%)
Apr 06, 2020 50.53 50.72 50.45 50.68 2,773,876 +0.24(+0.48%)
Apr 03, 2020 50.61 50.66 50.43 50.43 2,238,123 -0.10(-0.20%)
Apr 02, 2020 50.47 50.88 50.24 50.53 3,486,346 +0.13(+0.25%)
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.