Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 44.04 44.13 44.03 44.13 5,423,308 +0.08(+0.19%)
Jan 30, 2017 44.10 44.12 44.00 44.04 2,502,143 -0.07(-0.17%)
Jan 27, 2017 44.11 44.12 44.06 44.12 1,131,546 +0.07(+0.15%)
Jan 26, 2017 44.08 44.10 43.97 44.05 2,297,473 -0.05(-0.11%)
Jan 25, 2017 44.14 44.20 44.06 44.10 1,123,281 -0.16(-0.35%)
Jan 24, 2017 44.31 44.32 44.20 44.26 2,026,190 -0.08(-0.19%)
Jan 23, 2017 44.24 44.36 44.21 44.34 1,507,789 +0.14(+0.32%)
Jan 20, 2017 44.18 44.27 44.13 44.20 1,492,979 -0.06(-0.13%)
Jan 19, 2017 44.29 44.32 44.18 44.26 1,768,201 -0.09(-0.20%)
Jan 18, 2017 44.40 44.42 44.34 44.35 3,207,578 -0.04(-0.09%)
Jan 17, 2017 44.53 44.54 44.36 44.39 1,771,580 +0.04(+0.09%)
Jan 13, 2017 44.35 44.35 44.35 0 -0.05(-0.11%)
Jan 12, 2017 44.45 44.49 44.37 44.40 2,039,305 -0.03(-0.07%)
Jan 11, 2017 44.45 44.47 44.36 44.43 1,595,409 +0.08(+0.19%)
Jan 10, 2017 44.38 44.42 44.31 44.35 1,142,171 -0.05(-0.11%)
Jan 09, 2017 44.41 44.45 44.32 44.40 832,176 +0.11(+0.26%)
Jan 06, 2017 44.33 44.38 44.26 44.28 1,841,121 -0.11(-0.26%)
Jan 05, 2017 44.41 44.46 44.33 44.40 1,799,689 -0.03(-0.07%)
Jan 04, 2017 44.46 44.51 44.36 44.43 1,092,882 +0.02(+0.06%)
Jan 03, 2017 44.53 44.56 44.33 44.41 1,299,851 -0.16(-0.35%)
Dec 30, 2016 44.56 44.56 44.56 0 -0.04(-0.09%)
Dec 29, 2016 44.61 44.64 44.53 44.60 1,077,021 +0.08(+0.18%)
Dec 28, 2016 44.44 44.53 44.42 44.52 747,111 +0.07(+0.15%)
Dec 27, 2016 44.47 44.47 44.37 44.45 1,034,793 -0.01(-0.02%)
Dec 23, 2016 44.46 44.46 44.46 0 +0.09(+0.20%)
Dec 22, 2016 44.39 44.45 44.36 44.37 814,274 -0.03(-0.07%)
Dec 21, 2016 44.40 44.44 44.33 44.40 878,220 +0.02(+0.06%)
Dec 20, 2016 44.34 44.41 44.30 44.38 1,027,380 -0.02(-0.06%)
Dec 19, 2016 44.31 44.40 44.26 44.40 737,021 +0.15(+0.33%)
Dec 16, 2016 44.31 44.33 44.17 44.26 789,336 +0.09(+0.20%)
Dec 15, 2016 44.19 44.24 44.04 44.17 1,345,528 -0.01(-0.02%)
Dec 14, 2016 44.31 44.35 44.13 44.17 945,311 +0.01(+0.02%)
Dec 13, 2016 44.25 44.25 43.97 44.17 989,989 +0.13(+0.30%)
Dec 12, 2016 44.00 44.07 43.95 44.04 1,306,246 -0.11(-0.24%)
Dec 09, 2016 44.17 44.23 44.13 44.14 925,533 -0.05(-0.11%)
Dec 08, 2016 44.26 44.26 44.13 44.19 715,033 -0.07(-0.15%)
Dec 07, 2016 44.30 44.35 44.19 44.26 671,464 +0.13(+0.30%)
Dec 06, 2016 44.28 44.28 44.01 44.13 1,011,556 -0.14(-0.31%)
Dec 05, 2016 44.11 44.28 44.05 44.26 736,863 -0.04(-0.09%)
Dec 02, 2016 44.09 44.32 44.07 44.30 1,176,604 +0.20(+0.44%)
Dec 01, 2016 44.31 44.31 44.07 44.11 1,432,214 -0.26(-0.59%)
Nov 30, 2016 44.41 44.44 44.32 44.37 834,805 -0.11(-0.24%)
Nov 29, 2016 44.31 44.49 44.31 44.48 767,473 +0.11(+0.24%)
Nov 28, 2016 44.36 44.41 44.32 44.37 1,232,361 +0.07(+0.17%)
Nov 25, 2016 44.35 44.37 44.23 44.30 555,611 +0.02(+0.04%)
Nov 23, 2016 44.28 44.28 44.28 0 -0.10(-0.22%)
Nov 22, 2016 44.38 44.40 44.25 44.38 1,726,294 +0.17(+0.39%)
Nov 21, 2016 44.28 44.32 44.18 44.21 1,256,780 -0.04(-0.09%)
Nov 18, 2016 44.34 44.34 44.18 44.25 746,138 -0.06(-0.13%)
Nov 17, 2016 44.41 44.41 44.25 44.31 501,925 -0.02(-0.04%)
Nov 16, 2016 44.44 44.44 44.27 44.32 735,828 -0.05(-0.11%)
Nov 15, 2016 44.35 44.43 44.24 44.37 3,020,845 +0.14(+0.31%)
Nov 14, 2016 44.24 44.36 44.14 44.23 943,547 -0.11(-0.26%)
Nov 11, 2016 44.38 44.44 44.28 44.35 630,955 -0.07(-0.15%)
Nov 10, 2016 44.44 44.55 44.29 44.41 1,107,805 -0.18(-0.40%)
Nov 09, 2016 44.72 44.87 44.59 44.59 1,461,067 -0.28(-0.62%)
Nov 08, 2016 44.96 44.96 44.84 44.87 592,066 -0.06(-0.13%)
Nov 07, 2016 44.89 44.98 44.85 44.93 693,202 +0.00(+0.00%)
Nov 04, 2016 44.91 45.02 44.90 44.93 619,049 +0.04(+0.09%)
Nov 03, 2016 44.98 44.98 44.85 44.89 990,412 -0.07(-0.16%)
Nov 02, 2016 44.93 45.04 44.87 44.96 1,428,194 +0.11(+0.25%)
Nov 01, 2016 44.85 44.91 44.80 44.85 797,679 -0.09(-0.20%)
Oct 31, 2016 44.93 44.94 44.87 44.93 1,365,410 +0.04(+0.09%)
Oct 28, 2016 44.89 44.93 44.84 44.89 932,022 +0.02(+0.04%)
Oct 27, 2016 44.97 44.97 44.88 44.88 878,641 -0.19(-0.41%)
Oct 26, 2016 45.15 45.15 45.04 45.06 572,367 -0.09(-0.20%)
Oct 25, 2016 45.17 45.20 45.14 45.15 636,721 +0.01(+0.02%)
Oct 24, 2016 45.28 45.28 45.13 45.15 651,969 -0.01(-0.02%)
Oct 21, 2016 45.18 45.20 45.15 45.15 922,008 -0.02(-0.04%)
Oct 20, 2016 45.17 45.19 45.03 45.17 665,444 +0.02(+0.05%)
Oct 19, 2016 45.17 45.17 45.10 45.15 624,917 +0.02(+0.05%)
Oct 18, 2016 45.12 45.14 45.05 45.12 1,001,681 +0.06(+0.13%)
Oct 17, 2016 45.06 45.09 45.02 45.06 546,688 +0.03(+0.07%)
Oct 14, 2016 45.14 45.14 45.03 45.03 500,372 -0.13(-0.29%)
Oct 13, 2016 45.16 45.18 45.10 45.16 631,508 +0.09(+0.20%)
Oct 12, 2016 45.13 45.13 45.00 45.07 624,243 -0.05(-0.11%)
Oct 11, 2016 45.15 45.15 45.07 45.12 675,815 +0.03(+0.07%)
Oct 10, 2016 45.13 45.19 45.07 45.09 491,742 -0.09(-0.20%)
Oct 07, 2016 45.18 45.20 45.13 45.18 487,949 -0.03(-0.07%)
Oct 06, 2016 45.20 45.28 45.17 45.21 684,148 -0.01(-0.02%)
Oct 05, 2016 45.23 45.30 45.14 45.22 935,174 -0.10(-0.22%)
Oct 04, 2016 45.38 45.47 45.28 45.32 1,169,632 -0.02(-0.05%)
Oct 03, 2016 45.50 45.50 45.33 45.34 1,385,759 -0.17(-0.36%)
Sep 30, 2016 45.63 45.63 45.46 45.51 1,123,257 -0.06(-0.12%)
Sep 29, 2016 45.55 45.56 45.48 45.56 811,362 +0.01(+0.02%)
Sep 28, 2016 45.61 45.61 45.47 45.55 650,545 +0.00(+0.00%)
Sep 27, 2016 45.56 45.56 45.50 45.55 709,328 +0.06(+0.13%)
Sep 26, 2016 45.52 45.52 45.45 45.50 639,197 +0.09(+0.20%)
Sep 23, 2016 45.40 45.44 45.37 45.41 582,349 -0.02(-0.05%)
Sep 22, 2016 45.37 45.45 45.37 45.43 805,449 +0.15(+0.34%)
Sep 21, 2016 45.21 45.28 45.15 45.28 719,505 +0.10(+0.22%)
Sep 20, 2016 45.19 45.22 45.15 45.18 602,259 +0.07(+0.16%)
Sep 19, 2016 45.12 45.15 45.07 45.11 1,195,272 -0.01(-0.02%)
Sep 16, 2016 45.14 45.15 45.01 45.12 2,535,024 +0.05(+0.11%)
Sep 15, 2016 45.05 45.11 44.97 45.07 558,436 -0.05(-0.11%)
Sep 14, 2016 45.10 45.18 45.00 45.12 593,967 +0.06(+0.13%)
Sep 13, 2016 45.18 45.19 44.93 45.06 1,077,848 -0.10(-0.22%)
Sep 12, 2016 45.12 45.16 45.08 45.16 660,398 -0.07(-0.16%)
Sep 09, 2016 45.31 45.31 45.17 45.23 1,127,641 -0.17(-0.38%)
Sep 08, 2016 45.52 45.52 45.35 45.40 804,190 -0.16(-0.36%)
Sep 07, 2016 45.51 45.57 45.47 45.56 933,266 +0.11(+0.25%)
Sep 06, 2016 45.42 45.50 45.39 45.45 823,718 +0.07(+0.16%)
Sep 02, 2016 45.40 45.38 45.38 45.38 1,002,305 -0.08(-0.18%)
Sep 01, 2016 45.47 45.50 45.41 45.46 1,286,376 -0.04(-0.10%)
Aug 31, 2016 45.53 45.55 45.47 45.50 1,014,096 -0.07(-0.16%)
Aug 30, 2016 45.53 45.59 45.47 45.57 1,071,616 +0.04(+0.09%)
Aug 29, 2016 45.46 45.53 45.41 45.53 502,885 +0.07(+0.16%)
Aug 26, 2016 45.53 45.56 45.38 45.46 645,965 -0.04(-0.09%)
Aug 25, 2016 45.53 45.55 45.48 45.50 738,785 +0.00(+0.00%)
Aug 24, 2016 45.61 45.61 45.47 45.50 659,111 -0.06(-0.12%)
Aug 23, 2016 45.55 45.58 45.47 45.56 582,576 +0.06(+0.14%)
Aug 22, 2016 45.48 45.53 45.44 45.49 548,664 +0.06(+0.14%)
Aug 19, 2016 45.49 45.51 45.35 45.43 491,693 -0.08(-0.18%)
Aug 18, 2016 45.50 45.53 45.43 45.51 463,874 +0.05(+0.11%)
Aug 17, 2016 45.40 45.47 45.31 45.46 451,879 +0.04(+0.09%)
Aug 16, 2016 45.53 45.53 45.31 45.42 1,035,588 -0.02(-0.04%)
Aug 15, 2016 45.29 45.52 45.29 45.44 610,660 -0.07(-0.16%)
Aug 12, 2016 45.57 45.58 45.46 45.51 355,040 -0.01(-0.02%)
Aug 11, 2016 45.62 45.64 45.45 45.52 920,142 -0.04(-0.09%)
Aug 10, 2016 45.51 45.58 45.46 45.56 2,517,038 +0.11(+0.25%)
Aug 09, 2016 45.41 45.44 45.35 45.44 871,967 +0.12(+0.27%)
Aug 08, 2016 45.31 45.35 45.21 45.32 489,761 +0.06(+0.14%)
Aug 05, 2016 45.29 45.35 45.22 45.26 734,876 -0.02(-0.04%)
Aug 04, 2016 45.28 45.36 45.20 45.27 1,120,939 +0.10(+0.22%)
Aug 03, 2016 45.19 45.21 45.10 45.18 868,372 +0.06(+0.14%)
Aug 02, 2016 45.18 45.27 45.10 45.11 2,895,578 -0.17(-0.38%)
Aug 01, 2016 45.53 45.53 45.28 45.28 3,637,577 -0.19(-0.41%)
Jul 29, 2016 45.49 45.50 45.40 45.47 716,674 -0.01(-0.02%)
Jul 28, 2016 45.46 45.48 45.40 45.48 584,819 -0.03(-0.07%)
Jul 27, 2016 45.36 45.51 45.30 45.51 593,494 +0.22(+0.48%)
Jul 26, 2016 45.30 45.31 45.23 45.29 583,433 +0.06(+0.14%)
Jul 25, 2016 45.33 45.33 45.22 45.23 650,067 -0.05(-0.11%)
Jul 22, 2016 45.24 45.30 45.16 45.27 528,449 +0.03(+0.07%)
Jul 21, 2016 45.22 45.26 45.12 45.24 721,847 -0.02(-0.04%)
Jul 20, 2016 45.26 45.30 45.20 45.26 588,953 +0.00(+0.00%)
Jul 19, 2016 45.36 45.36 45.19 45.26 681,232 +0.11(+0.23%)
Jul 18, 2016 45.22 45.23 45.11 45.15 620,304 -0.04(-0.09%)
Jul 15, 2016 45.25 45.25 45.11 45.19 2,816,677 -0.12(-0.27%)
Jul 14, 2016 45.33 45.36 45.23 45.31 879,868 -0.06(-0.13%)
Jul 13, 2016 45.30 45.40 45.28 45.37 545,804 +0.13(+0.29%)
Jul 12, 2016 45.26 45.35 45.23 45.24 643,886 -0.18(-0.39%)
Jul 11, 2016 45.42 45.47 45.34 45.42 1,386,305 -0.05(-0.11%)
Jul 08, 2016 45.42 45.48 45.34 45.47 858,186 +0.13(+0.29%)
Jul 07, 2016 45.36 45.39 45.23 45.34 1,171,169 -0.04(-0.09%)
Jul 05, 2016 45.42 45.42 45.23 45.38 637,857 +0.17(+0.38%)
Jul 01, 2016 45.04 45.21 45.21 45.21 1,703,652 +0.11(+0.24%)
Jun 30, 2016 45.08 45.16 45.02 45.10 980,822 -0.03(-0.07%)
Jun 29, 2016 45.07 45.15 45.02 45.13 861,112 +0.07(+0.16%)
Jun 28, 2016 45.05 45.06 44.90 45.06 2,004,604 +0.15(+0.32%)
Jun 27, 2016 44.90 44.94 44.73 44.91 865,123 +0.35(+0.78%)
Jun 24, 2016 44.52 44.70 44.52 44.56 694,407 +0.18(+0.40%)
Jun 23, 2016 44.56 44.56 44.39 44.39 682,144 -0.11(-0.25%)
Jun 22, 2016 44.48 44.52 44.40 44.50 446,384 +0.00(+0.00%)
Jun 21, 2016 44.53 44.60 44.45 44.50 1,207,741 -0.06(-0.15%)
Jun 20, 2016 44.56 44.60 44.48 44.56 591,298 -0.02(-0.05%)
Jun 17, 2016 44.62 44.70 44.55 44.59 528,907 -0.09(-0.20%)
Jun 16, 2016 44.78 44.78 44.62 44.68 1,264,072 -0.06(-0.13%)
Jun 15, 2016 44.61 44.97 44.56 44.73 634,104 +0.16(+0.36%)
Jun 14, 2016 44.66 44.68 44.53 44.57 688,853 -0.05(-0.11%)
Jun 13, 2016 44.62 44.64 44.53 44.62 719,651 +0.06(+0.15%)
Jun 10, 2016 44.60 44.62 44.52 44.56 704,648 +0.04(+0.09%)
Jun 09, 2016 44.62 44.62 44.50 44.52 938,082 +0.06(+0.15%)
Jun 08, 2016 44.55 44.55 44.38 44.45 2,883,778 -0.02(-0.05%)
Jun 07, 2016 44.52 44.52 44.46 44.48 793,068 +0.03(+0.07%)
Jun 06, 2016 44.45 44.48 44.39 44.44 649,810 -0.08(-0.18%)
Jun 03, 2016 44.36 44.52 44.36 44.52 565,593 +0.16(+0.36%)
Jun 02, 2016 45.59 45.59 44.26 44.36 582,844 +0.05(+0.11%)
Jun 01, 2016 44.32 44.33 44.23 44.31 1,143,443 +0.08(+0.17%)
May 31, 2016 44.17 44.29 44.16 44.24 866,188 -0.05(-0.11%)
May 27, 2016 44.31 44.29 44.29 44.29 763,663 +0.03(+0.07%)
May 26, 2016 44.20 44.27 44.18 44.25 605,158 +0.06(+0.13%)
May 25, 2016 44.18 44.21 44.12 44.20 478,057 +0.06(+0.15%)
May 24, 2016 44.16 44.19 44.10 44.13 769,154 -0.02(-0.06%)
May 23, 2016 44.12 44.16 44.08 44.16 445,832 +0.02(+0.04%)
May 20, 2016 44.15 44.17 44.08 44.14 2,386,951 +0.06(+0.13%)
May 19, 2016 44.08 44.11 44.02 44.08 559,879 +0.05(+0.11%)
May 18, 2016 44.16 44.17 43.98 44.03 554,179 -0.15(-0.35%)
May 17, 2016 44.19 44.22 44.16 44.19 768,511 +0.02(+0.04%)
May 16, 2016 44.17 44.20 44.15 44.17 461,705 +0.00(+0.00%)
May 13, 2016 44.20 44.24 44.15 44.17 607,586 -0.02(-0.04%)
May 12, 2016 44.16 44.22 44.14 44.19 488,955 -0.01(-0.02%)
May 11, 2016 44.19 44.22 44.16 44.20 591,999 +0.05(+0.11%)
May 10, 2016 44.11 44.22 44.11 44.15 581,993 -0.02(-0.04%)
May 09, 2016 44.23 44.23 44.10 44.16 619,470 +0.00(+0.00%)
May 06, 2016 44.20 44.20 44.09 44.16 736,109 +0.04(+0.09%)
May 05, 2016 44.08 44.14 44.01 44.12 913,214 +0.07(+0.17%)
May 04, 2016 44.08 44.08 44.01 44.05 1,038,292 -0.01(-0.02%)
May 03, 2016 44.08 44.11 44.01 44.06 780,525 +0.10(+0.22%)
May 02, 2016 43.93 43.99 43.88 43.96 725,560 +0.05(+0.12%)
Apr 29, 2016 43.85 43.92 43.78 43.91 1,192,079 +0.06(+0.15%)
Apr 28, 2016 43.92 43.98 43.84 43.84 2,810,608 -0.01(-0.02%)
Apr 27, 2016 43.80 43.89 43.75 43.85 631,052 +0.05(+0.11%)
Apr 26, 2016 43.88 43.88 43.80 43.80 974,960 -0.05(-0.12%)
Apr 25, 2016 43.85 43.87 43.80 43.86 584,842 -0.04(-0.10%)
Apr 22, 2016 43.99 43.99 43.88 43.90 2,182,839 -0.05(-0.11%)
Apr 21, 2016 43.95 43.98 43.92 43.95 573,460 -0.15(-0.33%)
Apr 20, 2016 44.11 44.14 44.07 44.09 720,002 +0.03(+0.07%)
Apr 19, 2016 44.07 44.07 44.02 44.06 718,039 +0.02(+0.05%)
Apr 18, 2016 44.04 44.09 44.02 44.04 623,742 -0.06(-0.15%)
Apr 15, 2016 44.06 44.10 44.05 44.10 726,087 +0.05(+0.11%)
Apr 14, 2016 44.04 44.08 44.01 44.05 757,532 +0.01(+0.02%)
Apr 13, 2016 44.01 44.06 43.98 44.05 534,994 +0.05(+0.11%)
Apr 12, 2016 44.05 44.05 43.97 44.00 572,906 -0.06(-0.15%)
Apr 11, 2016 44.09 44.09 44.03 44.06 498,177 -0.02(-0.06%)
Apr 08, 2016 44.10 44.13 44.08 44.09 897,196 +0.01(+0.02%)
Apr 07, 2016 44.05 44.09 44.02 44.08 1,703,693 +0.02(+0.04%)
Apr 06, 2016 44.05 44.10 44.01 44.06 1,233,884 -0.03(-0.07%)
Apr 05, 2016 44.11 44.13 44.05 44.09 1,091,500 +0.10(+0.22%)
Apr 04, 2016 44.05 44.11 43.57 44.00 1,038,176 -0.01(-0.02%)
Apr 01, 2016 44.09 44.11 43.97 44.01 2,702,081 -0.02(-0.04%)
Mar 31, 2016 44.01 44.08 43.98 44.02 968,327 -0.03(-0.07%)
Mar 30, 2016 44.04 44.07 44.00 44.06 762,625 +0.01(+0.02%)
Mar 29, 2016 44.01 44.06 43.96 44.05 661,439 +0.16(+0.37%)
Mar 28, 2016 43.90 43.96 43.87 43.89 693,999 -0.07(-0.17%)
Mar 24, 2016 43.98 43.96 43.96 43.96 643,209 +0.05(+0.11%)
Mar 23, 2016 43.90 43.94 43.85 43.91 561,898 -0.01(-0.02%)
Mar 22, 2016 43.91 43.94 43.87 43.92 915,451 +0.05(+0.11%)
Mar 21, 2016 43.91 43.97 43.86 43.87 685,429 +0.00(+0.00%)
Mar 18, 2016 43.84 43.93 43.84 43.87 502,786 +0.09(+0.20%)
Mar 17, 2016 43.78 43.82 43.77 43.78 784,214 +0.09(+0.20%)
Mar 16, 2016 43.65 43.76 43.61 43.69 759,588 +0.10(+0.24%)
Mar 15, 2016 43.63 43.66 43.55 43.59 778,783 +0.00(+0.00%)
Mar 14, 2016 43.60 43.65 43.55 43.59 1,207,232 -0.02(-0.04%)
Mar 11, 2016 43.55 43.62 43.52 43.60 1,148,508 +0.15(+0.33%)
Mar 10, 2016 43.65 43.69 43.42 43.46 1,124,923 -0.15(-0.35%)
Mar 09, 2016 43.71 43.71 43.60 43.61 823,816 -0.11(-0.26%)
Mar 08, 2016 43.68 43.75 43.67 43.73 719,965 +0.11(+0.26%)
Mar 07, 2016 43.62 43.62 43.56 43.61 568,076 +0.02(+0.04%)
Mar 04, 2016 43.60 43.63 43.56 43.60 1,731,328 +0.02(+0.04%)
Mar 03, 2016 43.55 43.63 43.51 43.58 516,457 +0.02(+0.06%)
Mar 02, 2016 43.60 43.61 43.52 43.56 717,301 -0.13(-0.30%)
Mar 01, 2016 43.73 43.73 43.61 43.69 1,212,802 -0.01(-0.03%)
Feb 29, 2016 43.63 43.70 43.62 43.70 525,323 +0.10(+0.22%)
Feb 26, 2016 43.59 43.62 43.55 43.60 669,757 +0.00(+0.00%)
Feb 25, 2016 43.54 43.60 43.52 43.60 585,236 +0.07(+0.17%)
Feb 24, 2016 43.50 43.59 43.50 43.53 856,677 +0.06(+0.13%)
Feb 23, 2016 43.42 43.48 43.40 43.47 734,679 +0.01(+0.02%)
Feb 22, 2016 43.46 43.50 43.41 43.46 683,576 +0.04(+0.09%)
Feb 19, 2016 43.39 43.44 43.38 43.42 540,092 +0.04(+0.09%)
Feb 18, 2016 43.17 43.40 43.17 43.38 902,267 +0.10(+0.22%)
Feb 17, 2016 43.24 43.29 43.21 43.29 556,264 +0.03(+0.07%)
Feb 16, 2016 43.21 43.30 43.19 43.25 966,930 +0.02(+0.06%)
Feb 12, 2016 43.38 43.23 43.23 43.23 692,351 -0.19(-0.43%)
Feb 11, 2016 43.47 43.48 43.30 43.42 888,389 +0.06(+0.15%)
Feb 10, 2016 43.27 43.35 43.24 43.35 806,557 -0.05(-0.11%)
Feb 09, 2016 43.39 43.45 43.34 43.40 1,409,731 +0.02(+0.06%)
Feb 08, 2016 43.30 43.38 43.27 43.38 925,932 +0.08(+0.19%)
Feb 05, 2016 43.26 43.30 43.23 43.29 614,522 +0.01(+0.02%)
Feb 04, 2016 43.30 43.30 43.23 43.29 1,701,807 +0.00(+0.00%)
Feb 03, 2016 43.26 43.30 43.21 43.29 890,848 +0.06(+0.15%)
Feb 02, 2016 43.15 43.25 43.12 43.22 2,004,945 +0.07(+0.17%)
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.