Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Short-Term Corp Bond Vanguard (NQ: VCSH )

77.13 +0.14 (+0.18%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Nov 30, 2020 76.07 76.15 76.07 76.15 3,377,237 +0.07(+0.10%)
Nov 27, 2020 76.06 76.08 76.06 76.07 1,248,080 +0.03(+0.04%)
Nov 25, 2020 76.03 76.06 76.02 76.05 2,440,021 +0.03(+0.04%)
Nov 24, 2020 75.98 76.02 75.97 76.02 2,867,460 +0.06(+0.08%)
Nov 23, 2020 75.87 75.98 75.87 75.96 2,806,059 +0.00(+0.00%)
Nov 20, 2020 76.02 76.03 75.88 75.96 3,430,556 -0.03(-0.04%)
Nov 19, 2020 75.88 76.00 75.88 75.98 6,441,929 +0.08(+0.11%)
Nov 18, 2020 75.93 75.94 75.88 75.90 5,523,093 -0.03(-0.04%)
Nov 17, 2020 75.91 75.94 75.89 75.93 3,001,381 +0.03(+0.04%)
Nov 16, 2020 75.87 75.90 75.85 75.90 3,164,694 +0.05(+0.06%)
Nov 13, 2020 75.85 75.88 75.82 75.85 1,885,937 +0.01(+0.01%)
Nov 12, 2020 75.84 75.85 75.79 75.85 4,626,176 +0.06(+0.08%)
Nov 11, 2020 75.76 75.78 75.74 75.78 1,558,691 +0.00(+0.00%)
Nov 10, 2020 75.76 75.83 75.74 75.78 3,022,734 -0.04(-0.05%)
Nov 09, 2020 75.94 75.99 75.79 75.82 5,335,731 -0.03(-0.04%)
Nov 06, 2020 75.86 75.88 75.85 75.85 4,135,803 -0.05(-0.06%)
Nov 05, 2020 75.85 75.94 75.84 75.89 3,907,906 +0.04(+0.05%)
Nov 04, 2020 75.74 75.88 75.70 75.85 3,814,217 +0.16(+0.21%)
Nov 03, 2020 75.70 75.71 75.66 75.70 2,981,551 +0.02(+0.02%)
Nov 02, 2020 75.73 75.73 75.67 75.68 6,185,822 +0.02(+0.02%)
Oct 30, 2020 75.73 75.74 75.66 75.66 3,824,207 -0.05(-0.06%)
Oct 29, 2020 75.74 75.75 75.68 75.71 2,698,802 -0.05(-0.06%)
Oct 28, 2020 75.77 75.83 75.73 75.75 2,565,564 -0.05(-0.07%)
Oct 27, 2020 75.77 75.81 75.77 75.81 2,204,809 +0.05(+0.06%)
Oct 26, 2020 75.77 75.78 75.74 75.76 2,075,181 -0.02(-0.02%)
Oct 23, 2020 75.76 75.81 75.75 75.78 1,990,001 +0.05(+0.06%)
Oct 22, 2020 75.75 75.78 75.73 75.74 2,738,596 -0.03(-0.04%)
Oct 21, 2020 75.77 75.78 75.74 75.77 2,085,902 +0.00(+0.01%)
Oct 20, 2020 75.76 75.77 75.74 75.76 1,756,905 +0.02(+0.02%)
Oct 19, 2020 75.78 75.79 75.73 75.74 1,982,455 -0.05(-0.07%)
Oct 16, 2020 75.81 75.82 75.78 75.80 2,228,398 +0.02(+0.02%)
Oct 15, 2020 75.81 75.82 75.78 75.78 1,715,049 -0.02(-0.02%)
Oct 14, 2020 75.83 75.83 75.74 75.80 2,661,309 +0.01(+0.02%)
Oct 13, 2020 75.81 75.83 75.77 75.79 2,838,369 -0.01(-0.02%)
Oct 12, 2020 75.79 75.80 75.76 75.80 1,664,040 +0.05(+0.07%)
Oct 09, 2020 75.72 75.74 75.70 75.74 2,168,225 +0.04(+0.05%)
Oct 08, 2020 75.68 75.71 75.66 75.71 2,447,691 +0.05(+0.06%)
Oct 07, 2020 75.62 75.68 75.61 75.66 2,533,669 +0.00(+0.00%)
Oct 06, 2020 75.66 75.72 75.63 75.66 3,199,776 +0.00(+0.00%)
Oct 05, 2020 75.68 75.70 75.64 75.66 2,788,188 -0.01(-0.01%)
Oct 02, 2020 75.64 75.70 75.61 75.67 6,272,185 +0.02(+0.02%)
Oct 01, 2020 75.57 75.68 75.55 75.65 3,862,634 +0.06(+0.07%)
Sep 30, 2020 75.58 75.61 75.56 75.60 2,273,717 +0.01(+0.01%)
Sep 29, 2020 75.58 75.61 75.52 75.59 1,681,971 +0.03(+0.04%)
Sep 28, 2020 75.49 75.56 75.47 75.56 2,041,015 +0.08(+0.11%)
Sep 25, 2020 75.51 75.54 75.48 75.48 2,261,788 -0.05(-0.06%)
Sep 24, 2020 75.44 75.60 75.44 75.52 5,584,212 -0.07(-0.10%)
Sep 23, 2020 75.65 75.67 75.59 75.60 1,788,707 -0.07(-0.10%)
Sep 22, 2020 75.68 75.68 75.65 75.67 2,474,829 +0.01(+0.01%)
Sep 21, 2020 75.71 75.73 75.64 75.66 2,267,447 -0.03(-0.04%)
Sep 18, 2020 75.73 75.73 75.68 75.69 1,694,861 -0.02(-0.02%)
Sep 17, 2020 75.73 75.75 75.69 75.71 1,581,232 -0.03(-0.04%)
Sep 16, 2020 75.71 75.76 75.69 75.73 3,446,948 +0.04(+0.05%)
Sep 15, 2020 75.69 75.73 75.68 75.70 2,018,417 +0.01(+0.01%)
Sep 14, 2020 75.68 75.72 75.67 75.69 1,330,347 -0.01(-0.01%)
Sep 11, 2020 75.60 75.72 75.60 75.70 1,995,366 +0.05(+0.06%)
Sep 10, 2020 75.67 75.69 75.63 75.65 1,298,361 -0.02(-0.02%)
Sep 09, 2020 75.65 75.69 75.64 75.67 1,444,216 +0.04(+0.05%)
Sep 08, 2020 75.62 75.72 75.61 75.63 3,595,438 +0.02(+0.02%)
Sep 04, 2020 75.77 75.77 75.62 75.62 2,702,901 -0.12(-0.16%)
Sep 03, 2020 75.78 75.81 75.73 75.73 2,826,519 -0.04(-0.05%)
Sep 02, 2020 75.73 75.79 75.71 75.77 3,706,624 +0.04(+0.05%)
Sep 01, 2020 75.71 75.73 75.67 75.73 1,852,195 +0.05(+0.07%)
Aug 31, 2020 75.67 75.70 75.64 75.69 2,086,630 +0.05(+0.06%)
Aug 28, 2020 75.60 75.65 75.60 75.64 1,688,697 +0.07(+0.10%)
Aug 27, 2020 75.63 75.64 75.53 75.57 1,999,196 -0.03(-0.04%)
Aug 26, 2020 75.57 75.59 75.55 75.59 3,693,845 +0.03(+0.04%)
Aug 25, 2020 75.58 75.59 75.52 75.57 2,461,569 -0.02(-0.02%)
Aug 24, 2020 75.60 75.63 75.58 75.58 3,230,319 -0.02(-0.02%)
Aug 21, 2020 75.58 75.60 75.56 75.60 1,435,645 +0.03(+0.04%)
Aug 20, 2020 75.57 75.58 75.52 75.58 1,891,537 +0.05(+0.07%)
Aug 19, 2020 75.59 75.60 75.51 75.52 5,958,129 -0.03(-0.04%)
Aug 18, 2020 75.50 75.56 75.46 75.55 4,871,221 +0.06(+0.08%)
Aug 17, 2020 75.48 75.51 75.47 75.48 1,389,396 +0.02(+0.02%)
Aug 14, 2020 75.55 75.58 75.47 75.47 2,224,334 +0.00(+0.00%)
Aug 13, 2020 75.52 75.54 75.43 75.47 2,033,954 -0.12(-0.16%)
Aug 12, 2020 75.58 75.59 75.56 75.58 4,006,160 +0.03(+0.04%)
Aug 11, 2020 75.63 75.65 75.56 75.56 2,558,928 -0.06(-0.08%)
Aug 10, 2020 75.63 75.69 75.62 75.62 2,010,132 -0.02(-0.02%)
Aug 07, 2020 75.66 75.69 75.63 75.64 2,452,794 -0.02(-0.02%)
Aug 06, 2020 75.63 75.67 75.62 75.66 2,555,212 +0.04(+0.05%)
Aug 05, 2020 75.66 75.66 75.58 75.62 2,014,533 -0.01(-0.01%)
Aug 04, 2020 75.61 75.63 75.59 75.63 1,725,733 +0.03(+0.04%)
Aug 03, 2020 75.56 75.60 75.50 75.60 2,162,915 +0.05(+0.07%)
Jul 31, 2020 75.50 75.56 75.47 75.55 2,414,674 +0.05(+0.06%)
Jul 30, 2020 75.42 75.51 75.41 75.50 2,786,341 +0.05(+0.07%)
Jul 29, 2020 75.39 75.48 75.37 75.45 2,552,242 +0.09(+0.12%)
Jul 28, 2020 75.37 75.45 75.35 75.36 1,946,862 +0.02(+0.02%)
Jul 27, 2020 75.41 75.41 75.32 75.34 1,991,318 -0.03(-0.04%)
Jul 24, 2020 75.39 75.41 75.35 75.37 2,573,394 +0.01(+0.01%)
Jul 23, 2020 75.40 75.40 75.36 75.36 1,560,989 -0.01(-0.01%)
Jul 22, 2020 75.42 75.42 75.33 75.37 4,486,483 +0.01(+0.01%)
Jul 21, 2020 75.32 75.38 75.30 75.36 2,484,359 +0.07(+0.10%)
Jul 20, 2020 75.30 75.38 75.27 75.29 2,653,032 +0.01(+0.01%)
Jul 17, 2020 75.24 75.28 75.23 75.28 4,826,928 +0.04(+0.05%)
Jul 16, 2020 75.21 75.25 75.19 75.24 2,628,615 +0.07(+0.10%)
Jul 15, 2020 75.11 75.19 75.10 75.17 2,846,910 +0.05(+0.06%)
Jul 14, 2020 75.15 75.15 75.08 75.12 1,943,144 +0.04(+0.05%)
Jul 13, 2020 75.14 75.16 75.09 75.09 1,952,863 +0.01(+0.01%)
Jul 10, 2020 75.17 75.19 75.04 75.08 1,771,655 -0.02(-0.02%)
Jul 09, 2020 75.13 75.14 75.05 75.10 2,617,520 +0.03(+0.04%)
Jul 08, 2020 75.13 75.14 75.06 75.07 1,772,096 -0.01(-0.01%)
Jul 07, 2020 75.16 75.17 75.06 75.08 2,145,296 -0.06(-0.08%)
Jul 06, 2020 75.20 75.20 75.10 75.14 2,300,085 +0.03(+0.04%)
Jul 02, 2020 75.10 75.20 74.91 75.11 1,916,956 +0.06(+0.08%)
Jul 01, 2020 75.01 75.12 75.01 75.05 2,578,090 +0.04(+0.05%)
Jun 30, 2020 75.00 75.03 74.97 75.01 3,448,058 +0.05(+0.07%)
Jun 29, 2020 74.93 74.99 74.89 74.96 2,274,777 +0.03(+0.04%)
Jun 26, 2020 74.90 74.95 74.87 74.93 2,085,550 -0.02(-0.02%)
Jun 25, 2020 74.90 74.95 74.84 74.95 1,790,771 +0.00(+0.00%)
Jun 24, 2020 74.94 74.97 74.81 74.95 3,614,189 +0.03(+0.04%)
Jun 23, 2020 74.94 74.97 74.91 74.92 2,477,844 +0.00(+0.01%)
Jun 22, 2020 74.90 74.92 74.84 74.92 4,100,837 +0.06(+0.08%)
Jun 19, 2020 74.82 74.92 74.82 74.86 2,746,610 +0.01(+0.01%)
Jun 18, 2020 74.89 74.90 74.84 74.85 4,795,853 -0.04(-0.05%)
Jun 17, 2020 75.00 75.03 74.73 74.89 3,434,092 +0.04(+0.05%)
Jun 16, 2020 75.07 75.07 74.78 74.85 5,296,905 -0.03(-0.04%)
Jun 15, 2020 74.38 75.06 74.37 74.88 4,076,797 +0.41(+0.55%)
Jun 12, 2020 74.41 74.52 74.39 74.47 3,175,819 +0.05(+0.06%)
Jun 11, 2020 74.64 74.65 74.37 74.42 3,966,396 -0.23(-0.30%)
Jun 10, 2020 74.64 74.72 74.53 74.65 5,426,274 +0.08(+0.11%)
Jun 09, 2020 74.59 74.61 74.50 74.57 5,183,260 +0.00(+0.00%)
Jun 08, 2020 74.66 74.68 74.55 74.57 7,687,455 +0.03(+0.04%)
Jun 05, 2020 74.66 74.66 74.48 74.54 7,021,844 +0.11(+0.15%)
Jun 04, 2020 74.59 74.59 74.42 74.43 3,828,599 -0.05(-0.07%)
Jun 03, 2020 74.60 74.61 74.48 74.49 4,463,681 -0.02(-0.02%)
Jun 02, 2020 74.48 74.50 74.43 74.50 4,415,654 +0.05(+0.06%)
Jun 01, 2020 74.35 74.46 74.32 74.46 7,753,278 +0.12(+0.16%)
May 29, 2020 74.24 74.34 74.22 74.34 5,002,976 +0.10(+0.13%)
May 28, 2020 74.14 74.24 74.11 74.24 5,753,315 +0.15(+0.21%)
May 27, 2020 74.09 74.12 73.98 74.08 4,201,806 +0.06(+0.09%)
May 26, 2020 74.05 74.09 74.01 74.02 7,505,567 +0.05(+0.06%)
May 22, 2020 74.00 74.02 73.94 73.98 2,434,513 +0.03(+0.04%)
May 21, 2020 73.97 73.98 73.93 73.95 4,381,832 +0.05(+0.06%)
May 20, 2020 73.82 73.97 73.78 73.90 3,356,924 +0.14(+0.18%)
May 19, 2020 73.69 73.84 73.69 73.77 3,833,575 +0.07(+0.10%)
May 18, 2020 73.60 73.72 73.55 73.69 3,777,485 +0.11(+0.15%)
May 15, 2020 73.47 73.65 73.42 73.59 3,382,323 +0.14(+0.20%)
May 14, 2020 73.42 73.48 73.33 73.44 3,232,500 -0.01(-0.01%)
May 13, 2020 73.46 73.53 73.36 73.45 3,208,102 +0.05(+0.07%)
May 12, 2020 73.40 73.49 73.21 73.40 4,046,306 +0.19(+0.26%)
May 11, 2020 73.22 73.25 73.17 73.21 2,015,058 -0.02(-0.02%)
May 08, 2020 73.24 73.28 73.18 73.22 5,561,856 -0.02(-0.02%)
May 07, 2020 73.28 73.28 73.18 73.24 2,064,957 +0.05(+0.06%)
May 06, 2020 73.25 73.26 73.14 73.20 2,501,274 -0.09(-0.12%)
May 05, 2020 73.32 73.34 73.24 73.29 2,479,392 +0.03(+0.04%)
May 04, 2020 73.15 73.31 73.15 73.26 4,704,271 +0.09(+0.12%)
May 01, 2020 73.19 73.21 73.03 73.17 2,466,979 -0.10(-0.14%)
Apr 30, 2020 73.14 73.28 73.12 73.27 3,051,466 +0.11(+0.15%)
Apr 29, 2020 73.11 73.16 73.06 73.16 3,539,834 +0.14(+0.20%)
Apr 28, 2020 72.96 73.16 72.88 73.02 10,443,245 +0.05(+0.06%)
Apr 27, 2020 73.06 73.06 72.95 72.97 1,806,546 -0.05(-0.06%)
Apr 24, 2020 73.09 73.09 72.96 73.02 2,581,577 -0.03(-0.04%)
Apr 23, 2020 73.05 73.08 72.89 73.04 2,631,242 +0.05(+0.07%)
Apr 22, 2020 72.88 73.11 72.79 72.99 2,786,983 +0.15(+0.21%)
Apr 21, 2020 72.93 73.01 72.70 72.84 3,717,612 -0.12(-0.16%)
Apr 20, 2020 73.35 73.38 72.95 72.95 2,902,637 -0.41(-0.55%)
Apr 17, 2020 73.42 73.42 73.28 73.36 4,054,346 +0.11(+0.15%)
Apr 16, 2020 73.37 73.42 73.25 73.25 3,921,433 -0.10(-0.14%)
Apr 15, 2020 73.33 73.38 73.17 73.35 2,733,518 +0.02(+0.02%)
Apr 14, 2020 73.35 73.45 73.17 73.33 9,911,412 +0.16(+0.22%)
Apr 13, 2020 73.20 73.30 72.76 73.17 4,877,587 -0.10(-0.14%)
Apr 09, 2020 72.04 75.46 72.04 73.27 10,020,225 +1.07(+1.48%)
Apr 08, 2020 71.67 72.29 71.63 72.20 5,472,886 +0.52(+0.73%)
Apr 07, 2020 71.47 71.68 71.34 71.68 3,614,829 +0.51(+0.71%)
Apr 06, 2020 71.19 71.27 70.87 71.17 4,309,419 +0.37(+0.52%)
Apr 03, 2020 70.94 71.16 70.73 70.80 4,177,510 -0.21(-0.29%)
Apr 02, 2020 71.16 71.25 70.86 71.01 2,958,637 +0.14(+0.19%)
Apr 01, 2020 71.02 71.32 70.84 70.88 3,685,518 -0.42(-0.59%)
Mar 31, 2020 71.17 71.54 71.05 71.30 5,851,078 +0.23(+0.32%)
Mar 30, 2020 70.54 71.17 70.54 71.07 5,034,221 +0.40(+0.56%)
Mar 27, 2020 70.19 70.81 70.02 70.68 4,174,004 +0.29(+0.41%)
Mar 26, 2020 69.98 70.56 69.55 70.39 6,408,513 +0.12(+0.17%)
Mar 25, 2020 69.16 70.46 69.08 70.27 7,840,368 +1.33(+1.94%)
Mar 24, 2020 68.34 69.57 68.17 68.94 7,847,308 +0.86(+1.26%)
Mar 23, 2020 67.60 69.41 67.60 68.08 10,606,159 +2.31(+3.51%)
Mar 20, 2020 65.05 67.07 65.00 65.77 11,428,450 +1.10(+1.70%)
Mar 19, 2020 66.14 66.75 64.17 64.67 13,235,103 -2.30(-3.43%)
Mar 18, 2020 67.73 68.72 66.57 66.97 16,519,743 -2.23(-3.22%)
Mar 17, 2020 68.84 70.58 68.40 69.20 18,349,454 +0.13(+0.18%)
Mar 16, 2020 68.49 70.31 65.03 69.07 11,350,386 -1.76(-2.48%)
Mar 13, 2020 70.94 71.56 70.26 70.83 9,460,434 -0.04(-0.05%)
Mar 12, 2020 70.94 71.95 70.01 70.87 12,707,779 -1.43(-1.98%)
Mar 11, 2020 72.87 73.20 72.28 72.30 7,270,365 -0.80(-1.10%)
Mar 10, 2020 73.36 73.49 73.10 73.10 9,424,997 -0.43(-0.59%)
Mar 09, 2020 73.97 73.97 73.14 73.53 6,288,197 -0.59(-0.80%)
Mar 06, 2020 74.35 74.36 73.97 74.13 8,432,881 -0.09(-0.12%)
Mar 05, 2020 74.29 74.36 74.21 74.22 3,300,473 +0.02(+0.02%)
Mar 04, 2020 74.22 74.32 74.19 74.20 3,415,676 +0.11(+0.15%)
Mar 03, 2020 73.83 74.27 73.82 74.09 3,949,347 +0.33(+0.45%)
Mar 02, 2020 73.96 73.99 73.76 73.76 3,641,326 -0.11(-0.14%)
Feb 28, 2020 73.86 73.89 73.63 73.86 4,742,198 +0.26(+0.35%)
Feb 27, 2020 73.67 73.77 73.60 73.60 4,268,014 -0.03(-0.04%)
Feb 26, 2020 73.61 73.73 73.58 73.63 3,976,392 +0.05(+0.06%)
Feb 25, 2020 73.60 73.69 73.59 73.59 3,324,559 +0.02(+0.02%)
Feb 24, 2020 73.61 73.63 73.56 73.57 2,907,783 +0.08(+0.11%)
Feb 21, 2020 73.47 73.53 73.44 73.49 1,819,510 +0.06(+0.09%)
Feb 20, 2020 73.37 73.44 73.37 73.42 2,195,518 +0.06(+0.09%)
Feb 19, 2020 73.37 73.38 73.34 73.36 1,623,302 +0.00(+0.00%)
Feb 18, 2020 73.34 73.39 73.34 73.36 3,220,414 +0.02(+0.02%)
Feb 14, 2020 73.33 73.38 73.33 73.34 1,398,537 +0.04(+0.05%)
Feb 13, 2020 73.32 73.34 73.29 73.31 1,643,097 +0.01(+0.01%)
Feb 12, 2020 73.32 73.32 73.28 73.30 1,356,961 -0.04(-0.05%)
Feb 11, 2020 73.36 73.37 73.32 73.33 1,413,531 -0.03(-0.04%)
Feb 10, 2020 73.36 73.38 73.33 73.36 1,477,264 +0.04(+0.05%)
Feb 07, 2020 73.28 73.33 73.25 73.33 2,660,566 +0.08(+0.11%)
Feb 06, 2020 73.24 73.25 73.20 73.24 2,133,599 -0.00(-0.01%)
Feb 05, 2020 73.24 73.26 73.21 73.25 2,672,348 -0.04(-0.06%)
Feb 04, 2020 73.28 73.29 73.24 73.29 2,680,570 -0.07(-0.10%)
Feb 03, 2020 73.33 73.40 73.29 73.36 3,371,852 -0.03(-0.04%)
Jan 31, 2020 73.30 73.39 73.27 73.39 2,495,370 +0.16(+0.22%)
Jan 30, 2020 73.28 73.29 73.21 73.23 1,673,682 +0.01(+0.01%)
Jan 29, 2020 73.19 73.26 73.16 73.22 2,409,783 +0.06(+0.09%)
Jan 28, 2020 73.18 73.21 73.11 73.16 4,554,486 -0.01(-0.01%)
Jan 27, 2020 73.15 73.18 73.13 73.17 3,245,676 +0.08(+0.11%)
Jan 24, 2020 73.06 73.11 73.04 73.09 2,219,840 +0.04(+0.06%)
Jan 23, 2020 73.06 73.09 73.02 73.04 1,490,379 +0.04(+0.05%)
Jan 22, 2020 73.01 73.02 72.99 73.01 3,174,115 +0.03(+0.04%)
Jan 21, 2020 72.93 72.98 72.93 72.98 2,890,299 +0.10(+0.14%)
Jan 17, 2020 72.88 72.91 72.70 72.88 3,762,275 +0.02(+0.02%)
Jan 16, 2020 72.89 72.89 72.84 72.86 2,420,821 -0.02(-0.02%)
Jan 15, 2020 72.89 72.89 72.84 72.88 3,862,014 +0.06(+0.09%)
Jan 14, 2020 72.84 72.84 72.79 72.82 28,070,350 +0.00(+0.00%)
Jan 13, 2020 72.84 72.84 72.82 72.82 1,335,667 -0.04(-0.05%)
Jan 10, 2020 72.84 72.86 72.81 72.85 1,584,326 +0.05(+0.07%)
Jan 09, 2020 72.74 72.82 72.74 72.80 1,858,775 +0.04(+0.06%)
Jan 08, 2020 72.83 72.84 72.52 72.75 1,549,140 -0.04(-0.06%)
Jan 07, 2020 72.84 72.84 72.79 72.80 1,217,880 -0.08(-0.11%)
Jan 06, 2020 72.86 72.88 72.75 72.88 2,264,406 +0.05(+0.07%)
Jan 03, 2020 72.78 72.84 72.75 72.83 1,363,947 +0.10(+0.14%)
Jan 02, 2020 72.74 72.78 72.71 72.73 2,868,927 +0.00(+0.00%)
Dec 31, 2019 72.74 72.75 72.70 72.73 918,174 -0.01(-0.01%)
Dec 30, 2019 72.68 72.74 72.65 72.74 1,552,244 +0.05(+0.07%)
Dec 27, 2019 72.70 72.71 72.65 72.68 1,602,821 +0.10(+0.14%)
Dec 26, 2019 72.60 72.60 72.56 72.58 874,013 +0.02(+0.02%)
Dec 24, 2019 72.50 72.57 72.50 72.57 700,691 +0.07(+0.10%)
Dec 23, 2019 72.57 72.57 72.49 72.49 3,454,904 -0.04(-0.06%)
Dec 20, 2019 72.51 72.56 72.50 72.54 2,624,039 +0.02(+0.02%)
Dec 19, 2019 72.54 72.58 72.50 72.52 1,900,060 +0.04(+0.05%)
Dec 18, 2019 72.51 72.51 72.46 72.48 1,317,452 -0.01(-0.01%)
Dec 17, 2019 72.53 72.53 72.48 72.49 2,041,666 +0.03(+0.04%)
Dec 16, 2019 72.52 72.52 72.47 72.47 1,227,691 -0.08(-0.11%)
Dec 13, 2019 72.47 72.56 72.44 72.55 1,332,627 +0.15(+0.21%)
Dec 12, 2019 72.56 72.56 72.38 72.39 1,436,612 -0.11(-0.15%)
Dec 11, 2019 72.46 72.52 72.41 72.50 1,522,783 +0.09(+0.12%)
Dec 10, 2019 72.44 72.47 72.40 72.41 1,234,965 -0.04(-0.05%)
Dec 09, 2019 72.47 72.47 72.45 72.45 2,429,301 +0.01(+0.01%)
Dec 06, 2019 72.42 72.47 72.42 72.44 4,871,109 -0.04(-0.05%)
Dec 05, 2019 72.47 72.50 72.45 72.47 2,748,549 -0.02(-0.02%)
Dec 04, 2019 72.53 72.55 72.46 72.49 3,287,111 -0.05(-0.07%)
Dec 03, 2019 72.53 72.61 72.49 72.55 2,584,328 +0.14(+0.20%)
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.