Skip to main content

Total Intl Bond ETF Vanguard (NQ: BNDX )

50.14 -0.15 (-0.30%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 50.64 50.63 3,556,712 -0.19(-0.37%)
Jan 28, 2022 50.74 50.84 50.73 50.82 2,226,708 +0.04(+0.07%)
Jan 27, 2022 50.77 50.84 50.77 50.78 2,417,688 +0.11(+0.22%)
Jan 26, 2022 50.81 50.85 50.67 50.67 3,171,371 -0.18(-0.35%)
Jan 25, 2022 50.91 50.96 50.85 50.85 2,585,278 -0.13(-0.26%)
Jan 24, 2022 50.98 51.02 50.95 50.98 2,853,019 +0.01(+0.02%)
Jan 21, 2022 50.99 51.02 50.95 50.97 3,034,645 +0.10(+0.20%)
Jan 20, 2022 50.86 50.88 50.84 50.87 2,249,174 +0.14(+0.28%)
Jan 19, 2022 50.72 50.76 50.70 50.73 2,817,952 +0.00(+0.00%)
Jan 18, 2022 50.78 50.83 50.69 50.73 4,581,983 -0.25(-0.49%)
Jan 14, 2022 50.98 0 -0.13(-0.25%)
Jan 13, 2022 51.06 51.13 51.04 51.10 4,048,810 +0.08(+0.16%)
Jan 12, 2022 51.07 51.09 51.00 51.02 8,490,959 +0.07(+0.13%)
Jan 11, 2022 50.89 50.96 50.89 50.96 3,389,804 +0.02(+0.04%)
Jan 10, 2022 50.89 50.96 50.87 50.94 3,087,238 -0.05(-0.09%)
Jan 07, 2022 51.02 51.02 50.92 50.99 2,686,648 +0.01(+0.02%)
Jan 06, 2022 50.99 51.00 50.94 50.98 3,319,635 -0.11(-0.22%)
Jan 05, 2022 51.15 51.17 51.07 51.09 3,850,313 -0.10(-0.20%)
Jan 04, 2022 51.18 51.23 51.14 51.19 3,326,923 -0.01(-0.02%)
Jan 03, 2022 51.22 51.27 51.17 51.20 4,146,674 -0.14(-0.27%)
Dec 31, 2021 51.34 51.39 51.33 51.34 2,279,288 +0.00(+0.00%)
Dec 30, 2021 51.35 51.35 51.31 51.34 3,643,780 +0.05(+0.09%)
Dec 29, 2021 51.35 51.35 51.25 51.29 12,739,286 -0.20(-0.40%)
Dec 28, 2021 51.51 51.52 51.48 51.50 3,477,863 -0.02(-0.04%)
Dec 27, 2021 51.47 51.52 51.46 51.52 4,633,376 -0.01(-0.02%)
Dec 23, 2021 51.52 51.54 51.45 51.53 2,834,043 -0.11(-0.22%)
Dec 22, 2021 51.62 51.64 51.58 51.64 2,725,982 +0.04(+0.07%)
Dec 21, 2021 51.80 51.82 51.58 51.60 2,396,460 -0.26(-0.51%)
Dec 20, 2021 51.86 51.95 51.83 51.87 2,816,710 -0.05(-0.09%)
Dec 17, 2021 51.89 51.93 51.88 51.91 2,055,804 +0.14(+0.28%)
Dec 16, 2021 51.75 51.88 51.74 51.77 2,348,170 -0.08(-0.16%)
Dec 15, 2021 51.83 51.90 51.79 51.85 2,710,956 -0.08(-0.15%)
Dec 14, 2021 51.91 51.93 51.87 51.93 2,506,206 -0.02(-0.04%)
Dec 13, 2021 51.89 51.97 51.88 51.95 2,153,429 +0.12(+0.23%)
Dec 10, 2021 51.85 51.87 51.80 51.83 2,261,908 +0.00(+0.00%)
Dec 09, 2021 51.81 51.86 51.73 51.83 4,460,444 +0.14(+0.28%)
Dec 08, 2021 51.74 51.78 51.69 51.69 2,158,851 -0.05(-0.10%)
Dec 07, 2021 51.79 51.86 51.74 51.74 2,396,774 -0.12(-0.23%)
Dec 06, 2021 51.89 51.93 51.86 51.86 3,179,063 -0.03(-0.05%)
Dec 03, 2021 51.73 51.93 51.73 51.89 1,970,412 +0.08(+0.16%)
Dec 02, 2021 51.89 51.90 51.78 51.80 2,352,004 +0.03(+0.05%)
Dec 01, 2021 51.68 51.78 51.63 51.78 3,409,364 +0.05(+0.09%)
Nov 30, 2021 51.72 51.80 51.71 51.73 3,062,727 +0.15(+0.30%)
Nov 29, 2021 51.50 51.59 51.49 51.57 2,711,962 -0.08(-0.16%)
Nov 26, 2021 51.51 51.69 51.51 51.66 1,646,096 +0.31(+0.60%)
Nov 24, 2021 51.23 51.35 51.21 51.35 1,849,337 +0.06(+0.12%)
Nov 23, 2021 51.32 51.33 51.27 51.28 2,689,311 -0.27(-0.53%)
Nov 22, 2021 51.65 51.66 51.53 51.56 2,314,166 -0.15(-0.30%)
Nov 19, 2021 51.66 51.74 51.66 51.71 2,809,462 +0.17(+0.33%)
Nov 18, 2021 51.49 51.55 51.51 51.54 2,334,525 +0.06(+0.12%)
Nov 17, 2021 51.36 51.48 51.35 51.47 2,871,621 +0.08(+0.16%)
Nov 16, 2021 51.41 51.45 51.38 51.39 2,215,431 -0.07(-0.14%)
Nov 15, 2021 51.53 51.55 51.44 51.47 2,327,205 -0.06(-0.12%)
Nov 12, 2021 51.50 51.55 51.47 51.53 1,872,379 +0.08(+0.16%)
Nov 11, 2021 51.47 51.50 51.45 51.45 1,746,274 -0.07(-0.14%)
Nov 10, 2021 51.69 51.49 51.52 2,792,575 -0.27(-0.52%)
Nov 09, 2021 51.73 51.80 51.73 51.79 2,440,835 +0.24(+0.46%)
Nov 08, 2021 51.67 51.67 51.55 51.56 2,209,291 -0.16(-0.31%)
Nov 05, 2021 51.62 51.73 51.61 51.72 2,411,492 +0.21(+0.41%)
Nov 04, 2021 51.39 51.53 51.38 51.51 2,977,286 +0.19(+0.38%)
Nov 03, 2021 51.34 51.36 51.22 51.31 2,626,153 -0.05(-0.11%)
Nov 02, 2021 51.28 51.38 51.28 51.37 3,175,032 +0.19(+0.37%)
Nov 01, 2021 51.08 51.19 51.08 51.18 3,368,708 -0.01(-0.02%)
Oct 29, 2021 51.13 51.22 51.11 51.19 3,134,972 -0.16(-0.32%)
Oct 28, 2021 51.37 51.43 51.29 51.35 2,884,943 -0.12(-0.23%)
Oct 27, 2021 51.41 51.49 51.34 51.47 2,284,287 +0.23(+0.46%)
Oct 26, 2021 51.19 51.24 51.23 4,132,576 +0.03(+0.06%)
Oct 25, 2021 51.15 51.20 51.14 51.20 2,731,101 +0.02(+0.04%)
Oct 22, 2021 51.07 51.18 51.07 51.18 2,056,834 +0.11(+0.21%)
Oct 21, 2021 51.14 51.14 51.04 51.07 2,262,128 -0.08(-0.16%)
Oct 20, 2021 51.16 51.21 51.13 51.15 2,661,140 -0.01(-0.02%)
Oct 19, 2021 51.20 51.20 51.13 51.16 2,903,896 -0.05(-0.09%)
Oct 18, 2021 51.21 51.25 51.17 51.20 3,257,650 -0.14(-0.26%)
Oct 15, 2021 51.32 51.37 51.30 51.34 3,261,680 -0.11(-0.21%)
Oct 14, 2021 51.41 51.47 51.38 51.45 1,954,611 +0.16(+0.32%)
Oct 13, 2021 51.27 51.31 51.25 51.29 2,301,682 +0.19(+0.37%)
Oct 12, 2021 51.11 51.15 51.08 51.10 2,126,280 -0.02(-0.04%)
Oct 11, 2021 51.11 51.14 51.10 51.11 1,523,120 -0.06(-0.12%)
Oct 08, 2021 51.26 51.26 51.16 51.18 1,417,455 -0.08(-0.16%)
Oct 07, 2021 51.35 51.35 51.26 51.26 2,371,142 -0.09(-0.18%)
Oct 06, 2021 51.29 51.36 51.27 51.35 3,485,558 +0.07(+0.14%)
Oct 05, 2021 51.44 51.44 51.26 51.28 4,108,191 -0.20(-0.39%)
Oct 04, 2021 51.44 51.48 51.40 51.48 1,973,281 -0.03(-0.05%)
Oct 01, 2021 51.57 51.57 51.47 51.50 2,694,631 +0.09(+0.17%)
Sep 30, 2021 51.41 51.45 51.38 51.41 2,784,223 -0.06(-0.12%)
Sep 29, 2021 51.51 51.56 51.44 51.48 1,916,404 +0.04(+0.07%)
Sep 28, 2021 51.44 51.48 51.37 51.44 2,461,859 -0.11(-0.21%)
Sep 27, 2021 51.51 51.56 51.50 51.55 2,240,323 -0.03(-0.05%)
Sep 24, 2021 51.59 51.60 51.55 51.58 2,032,445 -0.13(-0.24%)
Sep 23, 2021 51.89 51.89 51.68 51.70 1,716,540 -0.21(-0.40%)
Sep 22, 2021 51.87 51.94 51.83 51.91 2,399,766 +0.04(+0.07%)
Sep 21, 2021 51.90 51.92 51.85 51.87 1,925,034 -0.03(-0.05%)
Sep 20, 2021 51.83 51.90 51.83 51.90 2,297,585 +0.14(+0.28%)
Sep 17, 2021 51.72 51.76 51.70 51.76 2,332,393 -0.05(-0.10%)
Sep 16, 2021 51.81 51.87 51.78 51.81 2,346,136 -0.08(-0.16%)
Sep 15, 2021 51.94 51.96 51.87 51.89 2,389,744 -0.11(-0.21%)
Sep 14, 2021 51.90 52.00 51.90 52.00 2,799,461 +0.06(+0.12%)
Sep 13, 2021 51.89 51.95 51.89 51.94 3,087,117 +0.02(+0.03%)
Sep 10, 2021 51.96 51.96 51.89 51.92 2,662,575 -0.13(-0.24%)
Sep 09, 2021 51.92 52.05 51.92 52.05 2,516,102 +0.15(+0.30%)
Sep 08, 2021 51.89 51.91 51.86 51.89 1,880,062 +0.05(+0.10%)
Sep 07, 2021 51.86 51.88 51.82 51.84 3,845,164 -0.16(-0.31%)
Sep 03, 2021 51.98 52.00 51.95 52.00 1,979,449 -0.10(-0.19%)
Sep 02, 2021 52.08 52.10 52.05 52.10 3,973,567 +0.11(+0.21%)
Sep 01, 2021 51.99 52.02 51.97 51.99 2,321,738 +0.02(+0.03%)
Aug 31, 2021 52.07 52.07 51.92 51.97 3,190,968 -0.23(-0.45%)
Aug 30, 2021 52.15 52.21 52.10 52.21 2,139,074 +0.05(+0.10%)
Aug 27, 2021 52.05 52.15 52.05 52.15 1,937,529 +0.07(+0.14%)
Aug 26, 2021 52.05 52.08 52.03 52.08 1,866,219 +0.02(+0.03%)
Aug 25, 2021 52.14 52.18 52.04 52.06 2,501,158 -0.21(-0.40%)
Aug 24, 2021 52.28 52.29 52.24 52.27 2,648,201 +0.01(+0.02%)
Aug 23, 2021 52.25 52.30 52.25 52.26 1,725,425 -0.05(-0.10%)
Aug 20, 2021 52.33 52.34 52.28 52.32 2,767,259 -0.02(-0.03%)
Aug 19, 2021 52.31 52.33 52.24 52.33 2,526,221 +0.06(+0.12%)
Aug 18, 2021 52.30 52.31 52.24 52.27 1,849,129 -0.01(-0.02%)
Aug 17, 2021 52.25 52.30 52.24 52.28 2,159,586 +0.02(+0.03%)
Aug 16, 2021 52.30 52.33 52.24 52.26 2,204,569 +0.00(+0.00%)
Aug 13, 2021 52.20 52.27 52.19 52.26 1,746,815 +0.03(+0.05%)
Aug 12, 2021 52.22 52.25 52.19 52.24 1,843,345 +0.01(+0.02%)
Aug 11, 2021 52.18 52.27 52.17 52.23 2,162,339 +0.01(+0.02%)
Aug 10, 2021 52.28 52.29 52.20 52.22 1,972,149 +0.01(+0.02%)
Aug 09, 2021 52.22 52.26 52.18 52.21 2,056,453 +0.02(+0.03%)
Aug 06, 2021 52.21 52.24 52.17 52.19 2,275,547 -0.18(-0.34%)
Aug 05, 2021 52.40 52.40 52.32 52.37 1,904,956 +0.03(+0.05%)
Aug 04, 2021 52.39 52.39 52.27 52.34 2,316,229 +0.03(+0.05%)
Aug 03, 2021 52.30 52.33 52.29 52.32 2,772,086 +0.05(+0.10%)
Aug 02, 2021 52.23 52.31 52.22 52.26 2,766,863 +0.06(+0.12%)
Jul 30, 2021 52.17 52.20 52.16 52.20 1,921,978 +0.05(+0.10%)
Jul 29, 2021 52.14 52.15 52.10 52.14 1,775,933 -0.01(-0.02%)
Jul 28, 2021 52.12 52.18 52.11 52.15 3,106,863 +0.02(+0.03%)
Jul 27, 2021 52.15 52.16 52.11 52.14 4,424,517 +0.07(+0.14%)
Jul 26, 2021 52.13 52.13 52.06 52.06 4,424,733 -0.05(-0.09%)
Jul 23, 2021 52.07 52.12 52.07 52.11 3,138,164 +0.04(+0.07%)
Jul 22, 2021 52.00 52.08 51.98 52.07 2,919,465 +0.05(+0.10%)
Jul 21, 2021 52.01 52.04 51.98 52.02 4,536,942 -0.05(-0.09%)
Jul 20, 2021 52.15 52.15 52.03 52.06 3,512,017 +0.00(+0.00%)
Jul 19, 2021 52.04 52.08 52.03 52.06 2,583,249 +0.13(+0.24%)
Jul 16, 2021 51.91 51.95 51.87 51.94 2,863,430 +0.06(+0.12%)
Jul 15, 2021 51.88 51.89 51.81 51.87 3,014,091 +0.09(+0.17%)
Jul 14, 2021 51.72 51.80 51.72 51.78 3,437,246 +0.09(+0.17%)
Jul 13, 2021 51.74 51.78 51.67 51.69 11,507,360 -0.04(-0.09%)
Jul 12, 2021 51.74 51.77 51.71 51.74 5,726,352 +0.07(+0.14%)
Jul 09, 2021 51.68 51.68 51.65 51.67 3,864,870 -0.10(-0.19%)
Jul 08, 2021 51.77 51.82 51.74 51.77 2,355,223 -0.01(-0.02%)
Jul 07, 2021 51.77 51.80 51.71 51.77 2,388,683 +0.10(+0.19%)
Jul 06, 2021 51.59 51.68 51.57 51.68 2,268,791 +0.11(+0.21%)
Jul 02, 2021 51.54 51.57 51.51 51.57 1,789,476 +0.10(+0.19%)
Jul 01, 2021 51.46 51.47 51.41 51.47 2,248,599 +0.04(+0.07%)
Jun 30, 2021 51.42 51.48 51.42 51.43 2,605,467 +0.08(+0.15%)
Jun 29, 2021 51.33 51.37 51.31 51.35 2,305,935 -0.05(-0.10%)
Jun 28, 2021 51.31 51.42 51.31 51.40 2,431,296 +0.11(+0.21%)
Jun 25, 2021 51.36 51.36 51.28 51.30 1,698,885 -0.08(-0.16%)
Jun 24, 2021 51.38 51.39 51.35 51.38 2,704,596 +0.03(+0.05%)
Jun 23, 2021 51.38 51.39 51.33 51.35 1,954,898 -0.04(-0.07%)
Jun 22, 2021 51.36 51.39 51.34 51.39 1,839,420 +0.01(+0.02%)
Jun 21, 2021 51.38 51.39 51.33 51.38 2,473,631 -0.04(-0.07%)
Jun 18, 2021 51.43 51.46 51.39 51.41 2,718,020 +0.02(+0.04%)
Jun 17, 2021 51.30 51.41 51.29 51.39 2,376,434 +0.05(+0.11%)
Jun 16, 2021 51.45 51.48 51.30 51.34 2,949,007 -0.08(-0.16%)
Jun 15, 2021 51.43 51.45 51.41 51.42 1,997,172 -0.06(-0.12%)
Jun 14, 2021 51.50 51.53 51.48 51.48 2,505,942 -0.12(-0.23%)
Jun 11, 2021 51.63 51.64 51.57 51.60 2,640,010 +0.10(+0.19%)
Jun 10, 2021 51.41 51.52 51.40 51.50 2,379,420 +0.05(+0.09%)
Jun 09, 2021 51.48 51.50 51.44 51.46 2,721,033 +0.10(+0.19%)
Jun 08, 2021 51.32 51.37 51.32 51.36 1,773,857 +0.07(+0.14%)
Jun 07, 2021 51.30 51.30 51.28 51.29 2,944,509 -0.05(-0.09%)
Jun 04, 2021 51.27 51.33 51.24 51.33 2,506,714 +0.13(+0.25%)
Jun 03, 2021 51.25 51.25 51.21 51.21 2,130,440 -0.08(-0.16%)
Jun 02, 2021 51.26 51.29 51.23 51.29 3,487,334 +0.05(+0.11%)
Jun 01, 2021 51.22 51.24 51.19 51.23 3,193,500 -0.01(-0.02%)
May 28, 2021 51.23 51.27 51.22 51.24 2,183,330 +0.04(+0.07%)
May 27, 2021 51.20 51.21 51.18 51.20 2,046,781 -0.12(-0.24%)
May 26, 2021 51.29 51.34 51.29 51.33 2,310,685 +0.10(+0.20%)
May 25, 2021 51.15 51.22 51.13 51.22 2,136,452 +0.13(+0.26%)
May 24, 2021 51.07 51.11 51.06 51.09 2,145,444 +0.03(+0.05%)
May 21, 2021 51.07 51.08 51.03 51.06 1,988,817 +0.05(+0.11%)
May 20, 2021 50.93 51.02 50.93 51.01 2,590,605 +0.09(+0.18%)
May 19, 2021 50.93 50.98 50.88 50.92 2,292,875 -0.05(-0.11%)
May 18, 2021 50.97 50.98 50.94 50.97 2,026,952 +0.00(+0.00%)
May 17, 2021 50.94 50.98 50.92 50.97 2,471,327 -0.07(-0.14%)
May 14, 2021 51.02 51.04 50.99 51.04 2,106,904 +0.06(+0.12%)
May 13, 2021 50.94 50.99 50.94 50.98 2,435,653 +0.02(+0.04%)
May 12, 2021 51.03 51.04 50.96 50.96 3,996,919 -0.14(-0.28%)
May 11, 2021 51.09 51.11 51.07 51.11 2,757,961 -0.12(-0.23%)
May 10, 2021 51.23 51.27 51.21 51.22 3,664,574 -0.01(-0.02%)
May 07, 2021 51.30 51.31 51.21 51.23 2,909,182 -0.06(-0.12%)
May 06, 2021 51.23 51.29 51.22 51.29 2,452,769 -0.01(-0.02%)
May 05, 2021 51.27 51.30 51.26 51.30 3,304,693 +0.00(+0.01%)
May 04, 2021 51.27 51.33 51.27 51.30 2,859,237 +0.08(+0.15%)
May 03, 2021 51.22 51.27 51.20 51.22 2,984,711 -0.02(-0.04%)
Apr 30, 2021 51.23 51.24 51.21 51.24 2,505,886 +0.04(+0.07%)
Apr 29, 2021 51.21 51.21 51.16 51.21 2,527,878 -0.14(-0.28%)
Apr 28, 2021 51.28 51.35 51.27 51.35 2,787,319 +0.01(+0.02%)
Apr 27, 2021 51.38 51.39 51.33 51.34 3,685,700 -0.07(-0.13%)
Apr 26, 2021 51.39 51.43 51.39 51.41 2,725,863 -0.02(-0.04%)
Apr 23, 2021 51.45 51.47 51.40 51.43 2,333,446 -0.05(-0.10%)
Apr 22, 2021 51.45 51.49 51.41 51.48 2,497,246 +0.02(+0.03%)
Apr 21, 2021 51.48 51.49 51.45 51.47 2,718,943 +0.04(+0.09%)
Apr 20, 2021 51.32 51.42 51.31 51.42 2,446,868 +0.09(+0.18%)
Apr 19, 2021 51.30 51.35 51.28 51.33 3,369,148 -0.07(-0.14%)
Apr 16, 2021 51.39 51.41 51.39 51.40 2,923,367 -0.08(-0.16%)
Apr 15, 2021 51.39 51.49 51.38 51.48 2,463,313 +0.12(+0.23%)
Apr 14, 2021 51.41 51.43 51.33 51.37 2,936,787 -0.07(-0.14%)
Apr 13, 2021 51.39 51.44 51.37 51.44 2,912,322 +0.05(+0.11%)
Apr 12, 2021 51.41 51.41 51.37 51.39 2,413,130 -0.04(-0.07%)
Apr 09, 2021 51.39 51.44 51.36 51.42 2,430,061 -0.10(-0.19%)
Apr 08, 2021 51.48 51.52 51.47 51.52 2,022,406 +0.06(+0.12%)
Apr 07, 2021 51.45 51.48 51.44 51.46 2,885,586 -0.01(-0.02%)
Apr 06, 2021 51.44 51.47 51.41 51.47 3,348,420 +0.13(+0.25%)
Apr 05, 2021 51.33 51.38 51.30 51.34 3,853,184 -0.06(-0.12%)
Apr 01, 2021 51.38 51.40 51.37 51.40 3,285,258 +0.06(+0.12%)
Mar 31, 2021 51.38 51.40 51.31 51.34 4,151,537 +0.01(+0.02%)
Mar 30, 2021 51.28 51.33 51.26 51.33 2,390,645 -0.04(-0.09%)
Mar 29, 2021 51.47 51.49 51.38 51.38 2,767,615 -0.12(-0.23%)
Mar 26, 2021 51.45 51.51 51.45 51.49 2,990,664 -0.10(-0.19%)
Mar 25, 2021 51.59 51.60 51.55 51.59 2,376,759 +0.04(+0.07%)
Mar 24, 2021 51.49 51.55 51.47 51.55 3,911,146 +0.07(+0.14%)
Mar 23, 2021 51.46 51.51 51.44 51.48 2,931,481 +0.13(+0.26%)
Mar 22, 2021 51.32 51.35 51.32 51.35 3,075,298 +0.05(+0.09%)
Mar 19, 2021 51.27 51.33 51.25 51.30 2,351,699 +0.09(+0.18%)
Mar 18, 2021 51.19 51.21 51.14 51.21 3,161,863 -0.11(-0.21%)
Mar 17, 2021 51.32 51.39 51.27 51.32 3,537,180 -0.10(-0.19%)
Mar 16, 2021 51.47 51.48 51.41 51.42 3,350,768 -0.05(-0.10%)
Mar 15, 2021 51.38 51.47 51.38 51.47 3,287,486 +0.13(+0.25%)
Mar 12, 2021 51.35 51.35 51.30 51.34 3,038,061 -0.20(-0.39%)
Mar 11, 2021 51.56 51.57 51.52 51.55 2,984,984 +0.07(+0.14%)
Mar 10, 2021 51.44 51.48 51.42 51.47 3,644,362 +0.04(+0.07%)
Mar 09, 2021 51.40 51.46 51.39 51.44 4,520,073 +0.15(+0.30%)
Mar 08, 2021 51.35 51.36 51.28 51.29 3,548,550 -0.09(-0.17%)
Mar 05, 2021 51.29 51.38 51.27 51.38 3,056,641 +0.04(+0.09%)
Mar 04, 2021 51.41 51.45 51.29 51.33 3,117,954 -0.07(-0.14%)
Mar 03, 2021 51.45 51.46 51.36 51.40 3,684,611 -0.16(-0.31%)
Mar 02, 2021 51.44 51.56 51.43 51.56 3,588,464 +0.00(+0.00%)
Mar 01, 2021 51.47 51.56 51.47 51.56 4,502,385 +0.22(+0.43%)
Feb 26, 2021 51.16 51.34 51.13 51.34 3,414,694 +0.35(+0.70%)
Feb 25, 2021 51.19 51.20 50.94 50.99 6,653,377 -0.42(-0.81%)
Feb 24, 2021 51.31 51.41 51.28 51.41 3,225,227 -0.06(-0.12%)
Feb 23, 2021 51.42 51.47 51.36 51.47 4,811,424 -0.04(-0.07%)
Feb 22, 2021 51.51 51.60 51.48 51.51 4,653,943 -0.03(-0.05%)
Feb 19, 2021 51.58 51.60 51.51 51.53 4,353,353 -0.13(-0.26%)
Feb 18, 2021 51.68 51.69 51.64 51.67 2,978,830 -0.06(-0.12%)
Feb 17, 2021 51.69 51.75 51.69 51.73 3,757,309 +0.05(+0.10%)
Feb 16, 2021 51.76 51.77 51.67 51.68 7,303,093 -0.28(-0.54%)
Feb 12, 2021 51.98 51.98 51.94 51.95 8,445,374 -0.15(-0.29%)
Feb 11, 2021 52.13 52.13 52.10 52.11 4,864,656 +0.04(+0.09%)
Feb 10, 2021 52.06 52.08 52.05 52.06 2,879,698 -0.04(-0.07%)
Feb 09, 2021 52.06 52.11 52.05 52.10 2,781,122 +0.02(+0.03%)
Feb 08, 2021 52.04 52.09 52.02 52.08 3,924,478 -0.02(-0.04%)
Feb 05, 2021 52.09 52.13 52.09 52.10 3,260,700 -0.03(-0.06%)
Feb 04, 2021 52.12 52.13 52.11 52.13 3,801,535 -0.01(-0.03%)
Feb 03, 2021 52.17 52.18 52.14 52.15 3,224,028 -0.07(-0.13%)
Feb 02, 2021 52.21 52.21 52.19 52.21 3,006,805 -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.