Total Intl Bond ETF Vanguard (NQ: BNDX )

48.22 +0.14 (+0.29%)
Official Closing Price Updated: 4:15 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 49.34 49.38 49.20 49.20 2,229,641 -0.24(-0.49%)
Aug 30, 2022 49.40 49.48 49.32 49.44 1,729,092 +0.04(+0.08%)
Aug 29, 2022 49.50 49.51 49.34 49.40 2,151,661 -0.26(-0.52%)
Aug 26, 2022 49.74 49.84 49.62 49.66 1,887,789 -0.25(-0.50%)
Aug 25, 2022 49.76 49.92 49.72 49.91 1,432,141 +0.31(+0.62%)
Aug 24, 2022 49.58 49.68 49.58 49.60 1,581,998 -0.20(-0.40%)
Aug 23, 2022 49.77 49.89 49.71 49.80 2,241,299 -0.14(-0.28%)
Aug 22, 2022 49.99 50.02 49.89 49.94 1,621,294 -0.20(-0.40%)
Aug 19, 2022 50.10 50.18 50.07 50.14 1,440,235 -0.34(-0.67%)
Aug 18, 2022 50.52 50.59 50.44 50.48 1,547,264 -0.11(-0.22%)
Aug 17, 2022 50.57 50.62 50.53 50.59 1,872,885 -0.30(-0.59%)
Aug 16, 2022 50.84 50.94 50.73 50.89 1,981,805 -0.21(-0.41%)
Aug 15, 2022 51.11 51.12 51.05 51.10 2,103,891 +0.23(+0.45%)
Aug 12, 2022 50.81 50.87 50.76 50.87 2,336,256 +0.11(+0.22%)
Aug 11, 2022 51.00 51.03 50.72 50.76 1,827,772 -0.24(-0.47%)
Aug 10, 2022 51.04 51.17 50.97 51.00 1,995,113 +0.01(+0.02%)
Aug 09, 2022 50.91 50.99 50.87 50.99 4,619,422 -0.02(-0.04%)
Aug 08, 2022 51.04 51.12 50.94 51.01 6,170,701 +0.04(+0.08%)
Aug 05, 2022 51.05 51.08 50.86 50.97 7,676,245 -0.38(-0.74%)
Aug 04, 2022 51.17 51.63 51.15 51.35 6,400,522 +0.27(+0.53%)
Aug 03, 2022 50.90 51.09 50.78 51.08 2,359,526 +0.08(+0.16%)
Aug 02, 2022 51.26 51.40 50.99 51.00 2,518,847 -0.28(-0.55%)
Aug 01, 2022 51.12 51.30 51.10 51.28 2,570,511 +0.19(+0.37%)
Jul 29, 2022 50.89 51.16 50.87 51.09 2,580,904 +0.12(+0.24%)
Jul 28, 2022 50.85 51.00 50.85 50.97 1,718,042 +0.43(+0.85%)
Jul 27, 2022 50.59 50.63 50.50 50.54 1,566,168 -0.02(-0.04%)
Jul 26, 2022 50.61 50.67 50.48 50.56 1,895,831 +0.09(+0.18%)
Jul 25, 2022 50.34 50.47 50.31 50.47 1,346,414 +0.05(+0.10%)
Jul 22, 2022 50.38 50.52 50.33 50.42 1,507,668 +0.42(+0.84%)
Jul 21, 2022 49.77 50.00 49.77 50.00 1,337,091 +0.10(+0.20%)
Jul 20, 2022 49.89 49.95 49.80 49.90 1,732,273 +0.02(+0.04%)
Jul 19, 2022 49.88 49.92 49.76 49.88 1,877,072 -0.03(-0.06%)
Jul 18, 2022 49.89 49.92 49.81 49.91 1,819,905 -0.21(-0.42%)
Jul 15, 2022 50.01 50.19 50.01 50.12 1,814,997 +0.09(+0.18%)
Jul 14, 2022 49.86 50.06 49.80 50.03 4,111,085 +0.09(+0.18%)
Jul 13, 2022 49.76 49.99 49.71 49.94 1,852,962 +0.05(+0.10%)
Jul 12, 2022 49.96 50.05 49.89 49.89 2,136,787 +0.17(+0.34%)
Jul 11, 2022 49.67 49.80 49.67 49.72 1,673,764 +0.14(+0.28%)
Jul 08, 2022 49.65 49.69 49.54 49.58 1,395,188 -0.04(-0.08%)
Jul 07, 2022 49.64 49.67 49.55 49.62 1,637,020 -0.13(-0.26%)
Jul 06, 2022 49.99 50.00 49.71 49.75 1,706,379 +0.01(+0.02%)
Jul 05, 2022 49.75 49.84 49.64 49.74 2,853,474 -0.07(-0.14%)
Jul 01, 2022 49.72 50.00 49.72 49.81 1,931,447 +0.27(+0.55%)
Jun 30, 2022 49.46 49.56 49.41 49.54 2,235,316 +0.33(+0.67%)
Jun 29, 2022 48.85 49.27 48.85 49.21 2,269,500 +0.34(+0.70%)
Jun 28, 2022 48.84 48.89 48.75 48.87 2,449,705 -0.06(-0.12%)
Jun 27, 2022 48.93 49.08 48.92 48.93 2,667,561 -0.29(-0.59%)
Jun 24, 2022 49.13 49.26 49.12 49.22 2,019,390 -0.05(-0.10%)
Jun 23, 2022 49.22 49.39 49.21 49.27 2,494,220 +0.48(+0.98%)
Jun 22, 2022 48.81 48.89 48.67 48.79 5,342,439 +0.32(+0.66%)
Jun 21, 2022 48.52 48.56 48.46 48.47 2,455,878 -0.35(-0.72%)
Jun 17, 2022 48.81 48.88 48.61 48.82 2,805,507 +0.22(+0.45%)
Jun 16, 2022 48.42 48.61 48.18 48.60 6,411,487 -0.31(-0.63%)
Jun 15, 2022 48.90 49.00 48.67 48.91 3,303,648 +0.56(+1.16%)
Jun 14, 2022 48.56 48.77 48.27 48.35 4,589,731 -0.12(-0.25%)
Jun 13, 2022 48.80 48.83 48.42 48.47 3,007,769 -0.72(-1.45%)
Jun 10, 2022 49.43 49.45 49.14 49.19 2,679,604 -0.28(-0.58%)
Jun 09, 2022 49.58 49.66 49.42 49.47 4,316,713 -0.29(-0.58%)
Jun 08, 2022 49.82 49.84 49.73 49.76 2,440,618 -0.22(-0.44%)
Jun 07, 2022 49.92 50.03 49.92 49.98 4,760,961 +0.09(+0.18%)
Jun 06, 2022 50.01 50.04 49.86 49.89 4,459,950 -0.13(-0.26%)
Jun 03, 2022 50.05 50.09 49.98 50.02 2,760,078 -0.14(-0.28%)
Jun 02, 2022 50.22 50.22 50.09 50.16 2,764,912 -0.12(-0.24%)
Jun 01, 2022 50.39 50.41 50.25 50.28 5,389,214 -0.17(-0.34%)
May 31, 2022 50.44 50.47 50.37 50.45 10,488,112 -0.38(-0.75%)
May 27, 2022 50.89 50.90 50.80 50.83 4,062,795 +0.09(+0.18%)
May 26, 2022 50.77 50.80 50.67 50.74 2,342,454 -0.10(-0.20%)
May 25, 2022 50.82 50.86 50.74 50.84 2,222,724 +0.15(+0.30%)
May 24, 2022 50.63 50.81 50.63 50.69 2,244,486 +0.09(+0.18%)
May 23, 2022 50.73 50.77 50.59 50.60 2,490,865 -0.12(-0.24%)
May 20, 2022 50.66 50.78 50.65 50.72 2,432,286 +0.02(+0.04%)
May 19, 2022 50.93 50.96 50.61 50.70 6,446,201 -0.01(-0.02%)
May 18, 2022 50.57 50.73 50.56 50.71 1,966,927 +0.10(+0.20%)
May 17, 2022 50.61 50.68 50.58 50.61 2,134,948 -0.30(-0.59%)
May 16, 2022 50.81 50.96 50.81 50.91 2,708,345 +0.07(+0.14%)
May 13, 2022 50.93 50.95 50.83 50.84 3,254,082 -0.16(-0.31%)
May 12, 2022 50.98 51.06 50.96 51.00 3,779,330 +0.17(+0.33%)
May 11, 2022 50.49 50.83 50.47 50.83 4,622,505 +0.17(+0.34%)
May 10, 2022 50.69 50.73 50.59 50.66 4,693,175 +0.29(+0.58%)
May 09, 2022 50.33 50.44 50.31 50.37 3,740,262 +0.10(+0.20%)
May 06, 2022 50.36 51.25 50.22 50.27 2,863,383 -0.29(-0.57%)
May 05, 2022 50.79 50.79 50.47 50.56 2,822,067 -0.27(-0.53%)
May 04, 2022 50.66 50.83 50.60 50.83 3,931,604 +0.10(+0.21%)
May 03, 2022 50.80 50.89 50.67 50.73 5,102,364 +0.07(+0.13%)
May 02, 2022 50.69 50.74 50.65 50.66 3,433,866 -0.17(-0.33%)
Apr 29, 2022 50.97 51.09 50.82 50.83 3,562,580 -0.22(-0.43%)
Apr 28, 2022 51.10 51.15 51.01 51.05 3,313,146 -0.12(-0.23%)
Apr 27, 2022 51.33 51.36 51.16 51.17 3,938,087 -0.15(-0.29%)
Apr 26, 2022 51.32 51.40 51.29 51.32 4,086,690 +0.09(+0.18%)
Apr 25, 2022 51.19 51.33 51.19 51.23 2,773,775 +0.20(+0.39%)
Apr 22, 2022 51.00 51.11 51.00 51.03 2,322,141 -0.09(-0.18%)
Apr 21, 2022 51.25 51.25 51.03 51.12 4,429,843 -0.19(-0.37%)
Apr 20, 2022 51.28 51.37 51.27 51.31 2,624,140 +0.08(+0.16%)
Apr 19, 2022 51.18 51.28 51.16 51.23 2,146,060 -0.10(-0.19%)
Apr 18, 2022 51.37 51.39 51.29 51.33 2,219,489 -0.02(-0.04%)
Apr 14, 2022 51.54 51.57 51.32 51.35 1,775,871 -0.16(-0.31%)
Apr 13, 2022 51.51 51.63 51.50 51.51 2,208,648 +0.01(+0.02%)
Apr 12, 2022 51.54 51.58 51.48 51.50 2,690,391 +0.13(+0.25%)
Apr 11, 2022 51.47 51.47 51.35 51.37 2,699,578 -0.32(-0.62%)
Apr 08, 2022 51.66 51.77 51.66 51.69 2,085,439 -0.10(-0.19%)
Apr 07, 2022 51.72 51.83 51.69 51.79 1,873,173 -0.08(-0.15%)
Apr 06, 2022 51.76 51.91 51.76 51.87 2,671,672 -0.12(-0.23%)
Apr 05, 2022 52.11 52.13 51.93 51.99 2,290,514 -0.45(-0.86%)
Apr 04, 2022 52.45 52.48 52.37 52.44 2,469,502 +0.12(+0.23%)
Apr 01, 2022 52.23 52.36 52.19 52.32 2,690,077 -0.12(-0.23%)
Mar 31, 2022 52.35 52.48 52.32 52.44 2,485,273 +0.34(+0.65%)
Mar 30, 2022 51.97 52.13 51.95 52.10 2,419,849 -0.02(-0.04%)
Mar 29, 2022 52.02 52.16 52.01 52.12 2,638,367 -0.08(-0.15%)
Mar 28, 2022 52.16 52.24 52.14 52.20 3,030,577 -0.03(-0.06%)
Mar 25, 2022 52.34 52.36 52.20 52.23 2,123,562 -0.20(-0.38%)
Mar 24, 2022 52.42 52.46 52.38 52.43 1,901,114 -0.08(-0.15%)
Mar 23, 2022 52.40 52.52 52.37 52.51 2,186,324 +0.09(+0.17%)
Mar 22, 2022 52.46 52.49 52.40 52.42 2,040,861 -0.18(-0.34%)
Mar 21, 2022 52.62 52.64 52.53 52.60 2,318,504 -0.23(-0.44%)
Mar 18, 2022 52.76 52.84 52.74 52.83 2,184,607 +0.08(+0.15%)
Mar 17, 2022 52.70 52.81 52.67 52.75 3,222,962 +0.08(+0.15%)
Mar 16, 2022 52.60 52.67 52.48 52.67 2,234,933 +0.01(+0.02%)
Mar 15, 2022 52.70 52.76 52.66 52.66 2,288,918 +0.04(+0.08%)
Mar 14, 2022 52.75 52.82 52.58 52.62 2,208,221 -0.40(-0.75%)
Mar 11, 2022 52.88 53.03 52.87 53.02 1,829,754 +0.09(+0.17%)
Mar 10, 2022 52.92 52.83 52.93 2,846,171 -0.23(-0.43%)
Mar 09, 2022 53.17 53.24 53.09 53.16 2,386,397 -0.19(-0.36%)
Mar 08, 2022 53.43 53.53 53.34 53.35 2,603,241 -0.53(-0.98%)
Mar 07, 2022 53.85 53.88 53.70 53.88 2,587,270 -0.18(-0.33%)
Mar 04, 2022 53.93 54.08 53.93 54.06 2,033,400 +0.43(+0.80%)
Mar 03, 2022 53.51 53.69 53.50 53.63 5,991,751 -0.16(-0.30%)
Mar 02, 2022 53.96 53.98 53.75 53.79 2,980,281 -0.44(-0.81%)
Mar 01, 2022 53.90 54.26 53.90 54.23 3,451,085 +0.56(+1.04%)
Feb 28, 2022 53.40 53.67 53.40 53.67 2,546,419 +0.36(+0.68%)
Feb 25, 2022 53.34 53.31 53.23 53.31 2,531,209 -0.07(-0.13%)
Feb 24, 2022 53.42 53.46 53.33 53.38 2,999,183 +0.04(+0.07%)
Feb 23, 2022 53.31 53.35 53.27 53.34 3,052,664 -0.02(-0.04%)
Feb 22, 2022 53.26 53.38 53.26 53.36 3,574,923 -0.23(-0.43%)
Feb 18, 2022 53.59 0 +0.17(+0.32%)
Feb 17, 2022 53.31 53.45 53.31 53.42 2,509,538 +0.09(+0.17%)
Feb 16, 2022 53.32 53.34 53.24 53.33 3,462,840 +0.11(+0.21%)
Feb 15, 2022 53.19 53.23 53.16 53.22 4,573,873 -0.01(-0.02%)
Feb 14, 2022 53.27 53.36 53.14 53.23 6,283,107 -0.27(-0.50%)
Feb 11, 2022 53.35 53.52 53.19 53.50 4,193,375 +0.24(+0.45%)
Feb 10, 2022 53.46 53.49 53.22 53.26 4,941,921 -0.38(-0.71%)
Feb 09, 2022 53.61 53.71 53.58 53.64 7,620,445 +0.14(+0.26%)
Feb 08, 2022 53.47 53.54 53.46 53.50 9,911,335 -0.16(-0.30%)
Feb 07, 2022 53.61 53.69 53.53 53.66 9,000,993 -0.14(-0.26%)
Feb 04, 2022 53.84 53.85 53.72 53.80 2,546,342 -0.20(-0.37%)
Feb 03, 2022 54.07 53.97 54.00 2,635,318 -0.35(-0.64%)
Feb 02, 2022 54.32 54.42 54.32 54.35 2,386,837 +0.05(+0.09%)
Feb 01, 2022 54.40 54.40 54.23 54.30 3,599,188 -0.10(-0.18%)
Jan 31, 2022 54.41 54.40 3,310,488 -0.20(-0.37%)
Jan 28, 2022 54.51 54.62 54.50 54.60 2,072,558 +0.04(+0.07%)
Jan 27, 2022 54.55 54.62 54.55 54.56 2,250,316 +0.12(+0.22%)
Jan 26, 2022 54.59 54.63 54.44 54.44 2,951,823 -0.19(-0.35%)
Jan 25, 2022 54.70 54.75 54.63 54.63 2,406,304 -0.14(-0.26%)
Jan 24, 2022 54.77 54.82 54.74 54.77 2,655,510 +0.01(+0.02%)
Jan 21, 2022 54.78 54.82 54.74 54.76 2,824,563 +0.11(+0.20%)
Jan 20, 2022 54.64 54.66 54.62 54.65 2,093,468 +0.15(+0.28%)
Jan 19, 2022 54.49 54.53 54.47 54.50 2,622,871 +0.00(+0.00%)
Jan 18, 2022 54.56 54.61 54.46 54.50 4,264,781 -0.27(-0.49%)
Jan 14, 2022 54.77 0 -0.13(-0.25%)
Jan 13, 2022 54.86 54.93 54.84 54.91 3,768,519 +0.09(+0.16%)
Jan 12, 2022 54.87 54.89 54.80 54.82 7,903,146 +0.07(+0.13%)
Jan 11, 2022 54.68 54.75 54.67 54.75 3,155,135 +0.02(+0.04%)
Jan 10, 2022 54.67 54.75 54.65 54.73 2,873,515 -0.05(-0.09%)
Jan 07, 2022 54.82 54.82 54.70 54.78 2,500,657 +0.01(+0.02%)
Jan 06, 2022 54.78 54.79 54.73 54.77 3,089,823 -0.12(-0.22%)
Jan 05, 2022 54.95 54.98 54.87 54.89 3,583,763 -0.11(-0.20%)
Jan 04, 2022 54.99 55.03 54.94 55.00 3,096,607 -0.01(-0.02%)
Jan 03, 2022 55.03 55.08 54.98 55.01 3,859,608 -0.15(-0.27%)
Dec 31, 2021 55.16 55.21 55.15 55.16 2,121,498 +0.00(+0.00%)
Dec 30, 2021 55.17 55.17 55.13 55.16 3,391,528 +0.05(+0.09%)
Dec 29, 2021 55.17 55.17 55.06 55.11 11,857,369 -0.22(-0.40%)
Dec 28, 2021 55.34 55.35 55.31 55.33 3,237,097 -0.02(-0.04%)
Dec 27, 2021 55.30 55.35 55.29 55.35 4,312,616 -0.01(-0.02%)
Dec 23, 2021 55.35 55.37 55.28 55.36 2,637,848 -1.74(-3.05%)
Dec 22, 2021 57.08 57.10 57.03 57.10 2,465,372 +0.04(+0.07%)
Dec 21, 2021 57.28 57.30 57.03 57.06 2,167,353 -0.29(-0.51%)
Dec 20, 2021 57.34 57.44 57.31 57.35 2,547,426 -0.05(-0.09%)
Dec 17, 2021 57.37 57.42 57.36 57.40 1,859,264 +0.16(+0.28%)
Dec 16, 2021 57.22 57.36 57.21 57.24 2,123,679 -0.09(-0.16%)
Dec 15, 2021 57.31 57.38 57.27 57.33 2,451,782 -0.09(-0.15%)
Dec 14, 2021 57.40 57.42 57.35 57.41 2,266,854 -0.02(-0.04%)
Dec 13, 2021 57.38 57.46 57.36 57.44 1,947,556 +0.13(+0.23%)
Dec 10, 2021 57.33 57.35 57.28 57.31 2,045,664 +0.00(+0.00%)
Dec 09, 2021 57.29 57.34 57.20 57.31 4,034,015 +0.16(+0.28%)
Dec 08, 2021 57.21 57.25 57.15 57.15 1,952,460 -0.06(-0.10%)
Dec 07, 2021 57.26 57.34 57.21 57.21 2,167,637 -0.13(-0.23%)
Dec 06, 2021 57.37 57.42 57.34 57.34 2,875,137 -0.03(-0.05%)
Dec 03, 2021 57.20 57.42 57.20 57.37 1,782,036 +0.09(+0.16%)
Dec 02, 2021 57.37 57.39 57.25 57.28 2,127,147 +0.03(+0.05%)
Dec 01, 2021 57.14 57.25 57.09 57.25 3,083,421 +0.02(+0.03%)
Nov 30, 2021 57.22 57.31 57.21 57.23 2,768,277 +0.17(+0.30%)
Nov 29, 2021 56.98 57.08 56.97 57.06 2,451,234 -0.09(-0.16%)
Nov 26, 2021 56.99 57.19 56.99 57.15 1,487,841 +0.34(+0.60%)
Nov 24, 2021 56.68 56.81 56.66 56.81 1,671,542 +0.07(+0.12%)
Nov 23, 2021 56.78 56.79 56.72 56.74 2,430,761 -0.30(-0.53%)
Nov 22, 2021 57.14 57.16 57.01 57.04 2,091,682 -0.17(-0.30%)
Nov 19, 2021 57.15 57.24 57.15 57.21 2,539,361 +0.21(+0.37%)
Nov 18, 2021 56.97 57.03 56.99 57.00 2,110,084 +0.05(+0.09%)
Nov 17, 2021 56.82 56.96 56.81 56.95 2,595,544 +0.09(+0.16%)
Nov 16, 2021 56.88 56.92 56.85 56.86 2,002,440 -0.08(-0.14%)
Nov 15, 2021 57.01 57.03 56.91 56.94 2,103,468 -0.07(-0.12%)
Nov 12, 2021 56.98 57.03 56.95 57.01 1,692,369 +0.09(+0.16%)
Nov 11, 2021 56.94 56.98 56.92 56.92 1,578,388 -0.08(-0.14%)
Nov 10, 2021 57.19 56.97 57.00 2,524,097 -0.30(-0.52%)
Nov 09, 2021 57.23 57.31 57.23 57.30 2,206,173 +0.26(+0.46%)
Nov 08, 2021 57.17 57.17 57.03 57.04 1,996,890 -0.18(-0.31%)
Nov 05, 2021 57.11 57.23 57.10 57.22 2,179,651 +0.23(+0.41%)
Nov 04, 2021 56.86 57.01 56.85 56.98 2,691,050 +0.21(+0.38%)
Nov 03, 2021 56.80 56.82 56.67 56.77 2,373,675 -0.06(-0.11%)
Nov 02, 2021 56.74 56.84 56.74 56.83 2,869,785 +0.21(+0.37%)
Nov 01, 2021 56.51 56.63 56.52 56.62 3,044,841 -0.05(-0.09%)
Oct 29, 2021 56.61 56.71 56.59 56.67 2,831,626 -0.18(-0.32%)
Oct 28, 2021 56.87 56.94 56.79 56.85 2,605,791 -0.13(-0.23%)
Oct 27, 2021 56.92 57.01 56.84 56.98 2,063,255 +0.26(+0.46%)
Oct 26, 2021 56.67 56.73 56.72 3,732,700 +0.03(+0.06%)
Oct 25, 2021 56.63 56.69 56.62 56.69 2,466,835 +0.03(+0.04%)
Oct 22, 2021 56.54 56.66 56.54 56.66 1,857,811 +0.12(+0.21%)
Oct 21, 2021 56.62 56.62 56.51 56.54 2,043,240 -0.09(-0.16%)
Oct 20, 2021 56.64 56.70 56.61 56.63 2,403,643 -0.01(-0.02%)
Oct 19, 2021 56.68 56.68 56.61 56.64 2,622,910 -0.05(-0.09%)
Oct 18, 2021 56.70 56.74 56.65 56.69 2,942,434 -0.15(-0.26%)
Oct 15, 2021 56.82 56.87 56.80 56.84 2,946,074 -0.12(-0.21%)
Oct 14, 2021 56.92 56.98 56.88 56.96 1,765,479 +0.18(+0.32%)
Oct 13, 2021 56.76 56.81 56.73 56.78 2,078,967 +0.21(+0.37%)
Oct 12, 2021 56.58 56.63 56.55 56.57 1,920,537 -0.02(-0.04%)
Oct 11, 2021 56.59 56.62 56.57 56.59 1,375,740 -0.07(-0.12%)
Oct 08, 2021 56.75 56.75 56.65 56.66 1,280,300 -0.09(-0.16%)
Oct 07, 2021 56.85 56.85 56.75 56.75 2,141,706 -0.10(-0.18%)
Oct 06, 2021 56.78 56.86 56.76 56.85 3,148,289 +0.08(+0.14%)
Oct 05, 2021 56.95 56.95 56.76 56.77 3,710,675 -0.22(-0.39%)
Oct 04, 2021 56.95 57.00 56.91 56.99 1,782,343 -0.03(-0.05%)
Oct 01, 2021 57.09 57.09 56.98 57.02 2,433,894 +0.06(+0.11%)
Sep 30, 2021 56.95 57.00 56.92 56.96 2,513,139 -0.07(-0.12%)
Sep 29, 2021 57.07 57.12 56.98 57.03 1,729,815 +0.04(+0.07%)
Sep 28, 2021 56.99 57.03 56.91 56.99 2,222,162 -0.12(-0.21%)
Sep 27, 2021 57.07 57.12 57.05 57.11 2,022,195 -0.03(-0.05%)
Sep 24, 2021 57.16 57.16 57.11 57.14 1,834,557 -0.14(-0.24%)
Sep 23, 2021 57.49 57.49 57.25 57.28 1,549,410 -0.23(-0.40%)
Sep 22, 2021 57.47 57.55 57.42 57.51 2,166,114 +0.04(+0.07%)
Sep 21, 2021 57.50 57.52 57.44 57.47 1,737,604 -0.03(-0.05%)
Sep 20, 2021 57.42 57.50 57.42 57.50 2,073,882 +0.16(+0.28%)
Sep 17, 2021 57.30 57.34 57.28 57.34 2,105,301 -0.06(-0.10%)
Sep 16, 2021 57.40 57.47 57.37 57.40 2,117,706 -0.09(-0.16%)
Sep 15, 2021 57.54 57.57 57.47 57.49 2,157,068 -0.12(-0.21%)
Sep 14, 2021 57.50 57.61 57.50 57.61 2,526,893 +0.07(+0.12%)
Sep 13, 2021 57.49 57.55 57.49 57.54 2,786,542 +0.02(+0.03%)
Sep 10, 2021 57.57 57.57 57.49 57.52 2,403,335 -0.14(-0.24%)
Sep 09, 2021 57.52 57.67 57.52 57.66 2,271,123 +0.17(+0.30%)
Sep 08, 2021 57.49 57.51 57.45 57.49 1,697,011 +0.06(+0.10%)
Sep 07, 2021 57.45 57.48 57.41 57.43 3,470,782 -0.18(-0.31%)
Sep 03, 2021 57.59 57.61 57.55 57.61 1,786,721 -0.11(-0.19%)
Sep 02, 2021 57.70 57.72 57.66 57.72 3,586,683 +0.12(+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.