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

Total Bond Market ETF Vanguard (NQ: BND )

73.05 -0.01 (-0.01%)
Official Closing Price Updated: 4:15 PM EDT, Oct 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 (%)
Feb 28, 2023 71.81 72.09 71.75 72.07 5,032,495 +0.02(+0.03%)
Feb 27, 2023 72.05 72.18 71.97 72.05 3,340,495 +0.12(+0.17%)
Feb 24, 2023 71.96 72.03 71.80 71.93 4,346,366 -0.40(-0.55%)
Feb 23, 2023 72.13 72.35 72.10 72.33 4,790,304 +0.26(+0.36%)
Feb 22, 2023 72.10 72.25 72.03 72.07 4,385,686 +0.16(+0.22%)
Feb 21, 2023 72.08 72.15 71.89 71.91 16,094,135 -0.63(-0.87%)
Feb 17, 2023 72.20 72.55 72.19 72.54 5,165,890 +0.16(+0.22%)
Feb 16, 2023 72.43 72.56 72.30 72.38 5,911,147 -0.28(-0.39%)
Feb 15, 2023 72.71 72.78 72.54 72.66 4,370,803 -0.16(-0.22%)
Feb 14, 2023 72.98 73.08 72.61 72.82 4,327,992 -0.25(-0.34%)
Feb 13, 2023 72.89 73.07 72.87 73.07 3,792,397 +0.20(+0.27%)
Feb 10, 2023 73.12 73.14 72.83 72.87 3,606,266 -0.31(-0.42%)
Feb 09, 2023 73.68 73.69 73.14 73.18 4,283,682 -0.30(-0.41%)
Feb 08, 2023 73.39 73.59 73.24 73.48 4,308,280 +0.13(+0.18%)
Feb 07, 2023 73.39 73.70 73.32 73.35 4,674,543 -0.10(-0.14%)
Feb 06, 2023 73.51 73.57 73.43 73.45 5,287,410 -0.46(-0.62%)
Feb 03, 2023 74.02 74.10 73.79 73.91 5,332,943 -0.66(-0.89%)
Feb 02, 2023 74.80 74.86 74.55 74.57 4,273,535 +0.05(+0.07%)
Feb 01, 2023 74.16 74.58 73.92 74.52 7,472,559 +0.30(+0.40%)
Jan 31, 2023 74.12 74.22 73.86 74.22 5,502,555 +0.34(+0.46%)
Jan 30, 2023 73.96 74.09 73.86 73.88 6,258,007 -0.21(-0.28%)
Jan 27, 2023 74.00 74.13 73.95 74.09 4,475,561 -0.08(-0.11%)
Jan 26, 2023 74.25 74.34 74.05 74.17 3,866,842 -0.14(-0.19%)
Jan 25, 2023 74.21 74.36 74.08 74.31 4,414,403 +0.09(+0.12%)
Jan 24, 2023 73.95 74.25 73.78 74.22 3,907,712 +0.33(+0.45%)
Jan 23, 2023 73.88 74.06 73.85 73.89 6,115,528 -0.18(-0.24%)
Jan 20, 2023 74.13 74.19 73.92 74.07 4,714,373 -0.33(-0.44%)
Jan 19, 2023 74.36 74.47 74.26 74.40 4,765,288 -0.15(-0.20%)
Jan 18, 2023 74.60 74.66 74.28 74.55 5,111,766 +0.68(+0.92%)
Jan 17, 2023 73.75 74.00 73.74 73.87 6,815,346 -0.10(-0.14%)
Jan 13, 2023 74.06 74.22 73.90 73.97 6,331,571 -0.25(-0.34%)
Jan 12, 2023 73.88 74.22 73.61 74.22 5,927,628 +0.57(+0.77%)
Jan 11, 2023 73.47 73.69 73.45 73.65 8,453,353 +0.39(+0.53%)
Jan 10, 2023 73.31 73.38 73.09 73.26 4,828,126 -0.29(-0.39%)
Jan 09, 2023 73.31 73.64 73.27 73.55 7,396,798 +0.20(+0.27%)
Jan 06, 2023 72.65 73.39 72.57 73.35 5,630,210 +0.80(+1.10%)
Jan 05, 2023 72.34 72.59 72.22 72.55 5,632,408 -0.08(-0.11%)
Jan 04, 2023 72.70 72.76 72.49 72.63 5,257,122 +0.41(+0.57%)
Jan 03, 2023 72.45 72.48 72.07 72.22 8,634,617 +0.38(+0.53%)
Dec 30, 2022 71.98 72.08 71.80 71.84 7,051,977 -0.30(-0.42%)
Dec 29, 2022 71.97 72.17 71.95 72.14 7,391,003 +0.27(+0.38%)
Dec 28, 2022 72.12 72.18 71.86 71.87 7,868,166 -0.10(-0.14%)
Dec 27, 2022 72.13 72.23 71.96 71.97 6,959,866 -0.56(-0.77%)
Dec 23, 2022 72.50 72.62 72.45 72.53 4,693,453 -0.40(-0.55%)
Dec 22, 2022 72.95 73.06 72.86 72.93 6,833,823 -0.01(-0.01%)
Dec 21, 2022 73.04 73.10 72.83 72.94 8,170,476 +0.17(+0.23%)
Dec 20, 2022 72.80 72.90 72.69 72.77 6,131,075 -0.48(-0.66%)
Dec 19, 2022 73.39 73.41 73.15 73.25 6,300,022 -0.44(-0.60%)
Dec 16, 2022 73.46 73.83 73.41 73.69 6,544,698 -0.19(-0.26%)
Dec 15, 2022 73.88 73.96 73.71 73.88 7,800,706 +0.04(+0.05%)
Dec 14, 2022 73.71 73.90 73.43 73.84 9,837,705 +0.18(+0.24%)
Dec 13, 2022 74.15 74.15 73.61 73.66 12,566,145 +0.50(+0.68%)
Dec 12, 2022 73.46 73.51 73.05 73.16 7,534,030 +0.00(+0.00%)
Dec 09, 2022 73.42 73.46 73.16 73.16 12,079,684 -0.43(-0.58%)
Dec 08, 2022 73.58 73.74 73.47 73.59 5,377,526 -0.21(-0.28%)
Dec 07, 2022 73.48 73.83 73.44 73.80 7,463,050 +0.64(+0.87%)
Dec 06, 2022 73.08 73.24 73.00 73.16 7,585,412 +0.24(+0.33%)
Dec 05, 2022 73.16 73.17 72.83 72.92 7,553,412 -0.58(-0.79%)
Dec 02, 2022 72.95 73.51 72.79 73.50 6,828,259 +0.30(+0.41%)
Dec 01, 2022 72.73 73.20 72.66 73.20 7,462,288 +0.44(+0.60%)
Nov 30, 2022 72.15 72.77 72.01 72.76 5,477,871 +0.56(+0.78%)
Nov 29, 2022 72.20 72.38 72.16 72.20 5,437,569 -0.27(-0.37%)
Nov 28, 2022 72.61 72.67 72.39 72.47 5,853,688 -0.09(-0.12%)
Nov 25, 2022 72.40 72.56 72.40 72.56 2,536,421 +0.00(+0.00%)
Nov 23, 2022 72.23 72.56 72.23 72.56 4,855,005 +0.44(+0.61%)
Nov 22, 2022 71.94 72.19 71.93 72.12 9,534,261 +0.37(+0.52%)
Nov 21, 2022 71.99 72.04 71.72 71.75 6,834,696 +0.00(+0.00%)
Nov 18, 2022 71.93 72.03 71.73 71.75 8,644,616 -0.12(-0.17%)
Nov 17, 2022 71.80 71.90 71.66 71.87 6,260,737 -0.30(-0.42%)
Nov 16, 2022 71.97 72.23 71.90 72.17 8,856,704 +0.41(+0.57%)
Nov 15, 2022 71.66 71.77 71.53 71.76 11,948,494 +0.50(+0.70%)
Nov 14, 2022 71.29 71.39 71.20 71.26 6,918,243 -0.23(-0.32%)
Nov 11, 2022 71.33 71.53 71.25 71.49 4,525,365 +0.00(+0.00%)
Nov 10, 2022 70.90 71.49 70.89 71.49 7,014,142 +1.45(+2.07%)
Nov 09, 2022 69.86 70.14 69.79 70.04 7,269,392 +0.10(+0.14%)
Nov 08, 2022 69.80 70.07 69.78 69.94 6,358,082 +0.31(+0.45%)
Nov 07, 2022 69.91 69.93 69.63 69.63 6,246,859 -0.27(-0.39%)
Nov 04, 2022 69.93 70.09 69.74 69.90 8,781,631 +0.02(+0.03%)
Nov 03, 2022 69.61 69.98 69.56 69.88 6,408,261 -0.27(-0.38%)
Nov 02, 2022 70.35 70.73 70.00 70.15 10,224,611 -0.11(-0.16%)
Nov 01, 2022 70.58 70.61 70.10 70.26 7,019,446 -0.09(-0.13%)
Oct 31, 2022 70.36 70.40 70.06 70.35 6,786,249 -0.22(-0.31%)
Oct 28, 2022 70.40 70.70 70.38 70.57 4,828,838 -0.14(-0.20%)
Oct 27, 2022 70.54 70.86 70.38 70.71 5,493,889 +0.37(+0.53%)
Oct 26, 2022 70.22 70.47 70.17 70.34 7,001,179 +0.28(+0.40%)
Oct 25, 2022 69.94 70.21 69.91 70.06 7,780,898 +0.66(+0.95%)
Oct 24, 2022 69.48 69.69 69.23 69.40 7,259,497 -0.10(-0.14%)
Oct 21, 2022 69.14 69.58 69.09 69.50 6,984,414 +0.12(+0.17%)
Oct 20, 2022 69.71 69.85 69.34 69.38 6,260,893 -0.47(-0.67%)
Oct 19, 2022 69.99 70.09 69.78 69.85 6,484,066 -0.58(-0.82%)
Oct 18, 2022 70.46 70.54 70.14 70.43 7,008,806 +0.16(+0.23%)
Oct 17, 2022 70.55 70.68 70.27 70.27 19,605,252 +0.15(+0.21%)
Oct 14, 2022 70.82 70.83 70.09 70.12 6,544,368 -0.34(-0.48%)
Oct 13, 2022 69.87 70.70 69.79 70.46 6,669,159 -0.25(-0.35%)
Oct 12, 2022 70.55 70.81 70.51 70.71 5,441,991 +0.08(+0.11%)
Oct 11, 2022 70.72 70.95 70.53 70.63 9,225,548 +0.02(+0.03%)
Oct 10, 2022 70.93 70.93 70.46 70.61 4,950,717 -0.32(-0.45%)
Oct 07, 2022 71.01 71.12 70.87 70.93 5,023,422 -0.37(-0.52%)
Oct 06, 2022 71.53 71.60 71.24 71.30 7,108,456 -0.27(-0.38%)
Oct 05, 2022 71.58 71.64 71.28 71.57 7,252,703 -0.38(-0.53%)
Oct 04, 2022 72.03 72.24 71.88 71.95 6,124,809 +0.18(+0.25%)
Oct 03, 2022 71.70 72.18 71.58 71.77 6,762,628 +0.44(+0.62%)
Sep 30, 2022 71.70 71.87 71.25 71.33 8,919,635 -0.17(-0.24%)
Sep 29, 2022 71.44 71.64 71.27 71.50 6,100,252 -0.37(-0.51%)
Sep 28, 2022 71.43 71.90 71.29 71.87 11,649,657 +1.10(+1.55%)
Sep 27, 2022 71.12 71.21 70.67 70.77 11,402,531 -0.31(-0.44%)
Sep 26, 2022 71.77 71.81 71.06 71.08 8,659,169 -0.92(-1.28%)
Sep 23, 2022 72.25 72.25 71.75 72.00 6,885,563 -0.20(-0.28%)
Sep 22, 2022 72.48 72.49 72.11 72.20 5,216,138 -0.75(-1.03%)
Sep 21, 2022 72.82 72.99 72.44 72.95 6,360,211 +0.20(+0.27%)
Sep 20, 2022 72.71 72.88 72.62 72.75 4,751,049 -0.36(-0.49%)
Sep 19, 2022 72.99 73.18 72.91 73.11 6,374,913 -0.05(-0.07%)
Sep 16, 2022 73.08 73.31 73.02 73.16 5,050,039 -0.08(-0.11%)
Sep 15, 2022 73.31 73.39 73.19 73.24 4,967,263 -0.22(-0.30%)
Sep 14, 2022 73.30 73.56 73.28 73.46 4,332,209 +0.09(+0.12%)
Sep 13, 2022 73.28 73.43 73.22 73.37 9,481,204 -0.37(-0.50%)
Sep 12, 2022 74.00 74.07 73.64 73.74 4,008,347 -0.09(-0.12%)
Sep 09, 2022 73.95 74.09 73.78 73.83 3,831,769 -0.03(-0.04%)
Sep 08, 2022 73.96 74.12 73.84 73.86 3,580,332 -0.23(-0.31%)
Sep 07, 2022 73.80 74.09 73.78 74.09 4,210,244 +0.53(+0.72%)
Sep 06, 2022 73.94 73.95 73.54 73.56 6,870,046 -0.67(-0.90%)
Sep 02, 2022 74.25 74.48 74.17 74.23 3,601,083 +0.19(+0.26%)
Sep 01, 2022 74.02 74.11 73.75 74.04 6,161,351 -0.56(-0.75%)
Aug 31, 2022 74.85 74.94 74.51 74.60 5,158,405 -0.31(-0.41%)
Aug 30, 2022 74.93 75.08 74.70 74.91 6,878,677 +0.06(+0.08%)
Aug 29, 2022 74.95 74.96 74.79 74.85 3,263,779 -0.34(-0.45%)
Aug 26, 2022 75.23 75.37 75.05 75.19 4,276,562 -0.15(-0.20%)
Aug 25, 2022 74.98 75.40 74.92 75.34 3,688,434 +0.41(+0.55%)
Aug 24, 2022 74.97 75.01 74.84 74.93 3,808,659 -0.19(-0.25%)
Aug 23, 2022 75.12 75.45 75.01 75.12 6,295,298 -0.03(-0.04%)
Aug 22, 2022 75.33 75.36 75.09 75.15 4,159,575 -0.34(-0.45%)
Aug 19, 2022 75.53 75.53 75.36 75.49 5,123,474 -0.48(-0.63%)
Aug 18, 2022 76.04 76.16 75.94 75.97 4,026,943 +0.14(+0.18%)
Aug 17, 2022 75.93 76.01 75.71 75.83 4,131,168 -0.45(-0.59%)
Aug 16, 2022 76.27 76.29 76.03 76.28 4,103,989 -0.10(-0.13%)
Aug 15, 2022 76.47 76.54 76.36 76.38 3,923,480 +0.08(+0.10%)
Aug 12, 2022 76.21 76.30 76.01 76.30 4,376,876 +0.35(+0.46%)
Aug 11, 2022 76.57 76.67 75.92 75.95 5,179,713 -0.43(-0.56%)
Aug 10, 2022 76.50 76.73 76.31 76.38 4,305,240 +0.21(+0.28%)
Aug 09, 2022 76.16 76.25 76.09 76.17 6,888,813 -0.17(-0.22%)
Aug 08, 2022 76.30 76.45 76.25 76.34 8,534,752 +0.34(+0.45%)
Aug 05, 2022 76.05 76.10 75.86 76.00 8,946,378 -0.87(-1.13%)
Aug 04, 2022 76.72 76.88 76.64 76.87 9,870,355 +0.19(+0.25%)
Aug 03, 2022 76.23 76.69 75.97 76.68 5,749,034 +0.38(+0.50%)
Aug 02, 2022 77.09 77.17 76.23 76.30 10,808,376 -0.78(-1.01%)
Aug 01, 2022 76.90 77.14 76.82 77.08 5,370,477 +0.18(+0.23%)
Jul 29, 2022 76.80 77.17 76.75 76.90 6,601,745 -0.06(-0.08%)
Jul 28, 2022 76.96 77.07 76.81 76.96 5,143,574 +0.53(+0.69%)
Jul 27, 2022 76.35 76.69 76.34 76.43 5,919,581 +0.21(+0.28%)
Jul 26, 2022 76.51 76.57 76.19 76.22 6,964,659 +0.02(+0.03%)
Jul 25, 2022 76.14 76.27 76.09 76.20 4,256,474 -0.28(-0.37%)
Jul 22, 2022 76.37 76.65 76.28 76.48 6,617,157 +0.62(+0.82%)
Jul 21, 2022 75.43 75.89 75.43 75.86 6,836,301 +0.62(+0.82%)
Jul 20, 2022 75.55 75.56 75.20 75.24 3,967,008 -0.07(-0.09%)
Jul 19, 2022 75.38 75.43 75.18 75.31 3,494,781 -0.06(-0.08%)
Jul 18, 2022 75.45 75.47 75.22 75.37 3,439,629 -0.23(-0.30%)
Jul 15, 2022 75.36 75.70 75.36 75.60 5,276,616 +0.27(+0.36%)
Jul 14, 2022 75.10 75.43 74.95 75.33 5,598,075 -0.24(-0.32%)
Jul 13, 2022 74.87 75.62 74.85 75.57 6,382,780 +0.24(+0.32%)
Jul 12, 2022 75.48 75.62 75.33 75.33 6,013,723 +0.13(+0.17%)
Jul 11, 2022 75.19 75.39 75.15 75.20 4,128,607 +0.28(+0.37%)
Jul 08, 2022 75.01 75.04 74.84 74.92 4,187,098 -0.25(-0.33%)
Jul 07, 2022 75.45 75.46 75.10 75.17 7,536,667 -0.21(-0.28%)
Jul 06, 2022 76.03 76.05 75.36 75.38 5,312,029 -0.46(-0.61%)
Jul 05, 2022 75.85 75.97 75.70 75.84 6,254,600 +0.13(+0.17%)
Jul 01, 2022 75.61 76.05 75.53 75.71 5,801,869 +0.45(+0.60%)
Jun 30, 2022 75.17 75.45 75.17 75.26 4,387,733 +0.32(+0.43%)
Jun 29, 2022 74.51 74.94 74.51 74.94 3,896,373 +0.43(+0.58%)
Jun 28, 2022 74.43 74.51 74.31 74.51 5,578,879 +0.04(+0.05%)
Jun 27, 2022 74.54 74.73 74.39 74.47 6,238,829 -0.36(-0.48%)
Jun 24, 2022 74.86 75.13 74.78 74.83 6,979,072 -0.14(-0.19%)
Jun 23, 2022 74.90 75.33 74.88 74.97 8,542,658 +0.36(+0.48%)
Jun 22, 2022 74.64 74.75 74.54 74.61 8,407,646 +0.61(+0.82%)
Jun 21, 2022 74.11 74.28 73.94 74.00 7,069,501 -0.34(-0.46%)
Jun 17, 2022 74.39 74.49 74.03 74.34 4,921,716 +0.04(+0.05%)
Jun 16, 2022 73.49 74.32 73.41 74.30 8,477,686 +0.16(+0.22%)
Jun 15, 2022 73.85 74.19 73.50 74.14 9,098,646 +0.84(+1.15%)
Jun 14, 2022 73.91 74.01 73.20 73.30 9,529,672 -0.40(-0.54%)
Jun 13, 2022 74.21 74.25 73.37 73.70 11,255,343 -1.21(-1.62%)
Jun 10, 2022 75.26 75.42 74.76 74.91 14,693,501 -0.64(-0.85%)
Jun 09, 2022 75.60 75.70 75.51 75.55 4,828,536 -0.10(-0.13%)
Jun 08, 2022 75.80 75.93 75.64 75.65 3,778,325 -0.31(-0.41%)
Jun 07, 2022 75.85 76.11 75.82 75.96 6,989,925 +0.26(+0.34%)
Jun 06, 2022 76.03 76.09 75.67 75.70 6,697,967 -0.45(-0.59%)
Jun 03, 2022 75.99 76.19 75.99 76.15 5,549,683 -0.11(-0.14%)
Jun 02, 2022 76.30 76.33 76.05 76.26 5,276,598 +0.07(+0.09%)
Jun 01, 2022 76.56 76.64 76.06 76.19 7,294,311 -0.49(-0.64%)
May 31, 2022 76.67 76.74 76.46 76.68 9,066,975 -0.44(-0.57%)
May 27, 2022 77.11 77.22 77.00 77.12 6,355,495 +0.22(+0.29%)
May 26, 2022 77.00 77.10 76.81 76.90 5,328,440 -0.08(-0.10%)
May 25, 2022 76.92 77.00 76.79 76.98 5,737,224 +0.31(+0.40%)
May 24, 2022 76.32 76.78 76.32 76.67 6,587,630 +0.62(+0.82%)
May 23, 2022 76.29 76.37 76.00 76.05 7,333,176 -0.27(-0.35%)
May 20, 2022 76.12 76.37 76.12 76.32 6,960,100 +0.23(+0.30%)
May 19, 2022 76.34 76.37 76.04 76.09 5,462,312 +0.16(+0.21%)
May 18, 2022 75.54 75.97 75.54 75.93 4,963,337 +0.32(+0.42%)
May 17, 2022 75.68 75.83 75.59 75.61 5,880,976 -0.45(-0.59%)
May 16, 2022 76.04 76.24 76.03 76.06 6,104,389 +0.12(+0.16%)
May 13, 2022 76.06 76.10 75.89 75.94 5,024,791 -0.28(-0.37%)
May 12, 2022 76.23 76.39 76.16 76.22 6,080,053 +0.15(+0.20%)
May 11, 2022 75.52 76.09 75.47 76.07 9,843,702 +0.26(+0.34%)
May 10, 2022 75.89 76.03 75.74 75.81 29,943,414 +0.22(+0.29%)
May 09, 2022 75.18 75.62 75.14 75.59 7,420,789 +0.34(+0.45%)
May 06, 2022 75.26 75.52 75.17 75.25 8,803,052 -0.32(-0.42%)
May 05, 2022 75.87 75.87 75.26 75.57 10,540,228 -0.76(-1.00%)
May 04, 2022 75.78 76.33 75.64 76.33 12,247,928 +0.49(+0.65%)
May 03, 2022 76.07 76.15 75.78 75.84 7,768,987 +0.18(+0.24%)
May 02, 2022 75.82 75.84 75.58 75.66 10,202,368 -0.53(-0.70%)
Apr 29, 2022 76.28 76.52 76.16 76.19 7,120,623 -0.52(-0.68%)
Apr 28, 2022 76.54 76.71 76.44 76.71 7,643,988 -0.03(-0.04%)
Apr 27, 2022 76.99 77.07 76.66 76.74 10,866,448 -0.24(-0.31%)
Apr 26, 2022 77.12 77.16 76.90 76.98 8,837,299 +0.20(+0.26%)
Apr 25, 2022 76.67 77.02 76.67 76.78 6,091,566 +0.48(+0.63%)
Apr 22, 2022 76.18 76.47 76.10 76.30 8,625,444 -0.10(-0.13%)
Apr 21, 2022 76.68 76.69 76.17 76.40 7,870,124 -0.41(-0.53%)
Apr 20, 2022 76.61 76.91 76.56 76.81 7,366,196 +0.48(+0.63%)
Apr 19, 2022 76.53 76.65 76.30 76.33 11,568,106 -0.48(-0.62%)
Apr 18, 2022 77.07 77.08 76.78 76.81 7,187,765 -0.25(-0.32%)
Apr 14, 2022 77.56 77.60 77.01 77.06 7,046,414 -0.53(-0.68%)
Apr 13, 2022 77.59 77.85 77.57 77.59 7,790,319 +0.09(+0.12%)
Apr 12, 2022 77.62 77.75 77.46 77.50 8,168,245 +0.25(+0.32%)
Apr 11, 2022 77.40 77.44 77.17 77.25 7,859,667 -0.36(-0.46%)
Apr 08, 2022 77.66 77.82 77.51 77.61 8,989,743 -0.42(-0.54%)
Apr 07, 2022 78.10 78.19 77.91 78.03 9,157,722 -0.16(-0.20%)
Apr 06, 2022 78.01 78.40 77.89 78.19 8,649,485 -0.24(-0.31%)
Apr 05, 2022 79.00 79.02 78.38 78.43 6,956,572 -0.80(-1.01%)
Apr 04, 2022 79.21 79.24 78.96 79.23 9,092,602 +0.06(+0.08%)
Apr 01, 2022 78.83 79.30 78.77 79.17 6,326,913 -0.37(-0.47%)
Mar 31, 2022 79.52 79.67 79.44 79.54 8,244,244 +0.06(+0.08%)
Mar 30, 2022 79.09 79.50 79.08 79.48 7,071,952 +0.18(+0.23%)
Mar 29, 2022 79.08 79.33 78.99 79.30 7,310,773 +0.35(+0.44%)
Mar 28, 2022 78.81 79.04 78.75 78.95 7,494,026 +0.23(+0.29%)
Mar 25, 2022 79.10 79.10 78.61 78.72 21,373,044 -0.70(-0.88%)
Mar 24, 2022 79.13 79.44 79.11 79.42 18,907,372 -0.10(-0.13%)
Mar 23, 2022 79.33 79.52 79.14 79.52 8,922,501 +0.36(+0.45%)
Mar 22, 2022 79.15 79.25 79.05 79.16 6,488,466 -0.20(-0.25%)
Mar 21, 2022 79.80 79.83 79.32 79.36 6,832,841 -0.82(-1.02%)
Mar 18, 2022 80.07 80.23 80.04 80.18 8,896,151 +0.23(+0.29%)
Mar 17, 2022 80.02 80.16 79.89 79.95 6,774,574 +0.07(+0.09%)
Mar 16, 2022 79.77 79.88 79.36 79.88 8,179,578 +0.12(+0.15%)
Mar 15, 2022 79.94 80.01 79.66 79.76 6,265,045 +0.13(+0.16%)
Mar 14, 2022 79.93 79.94 79.61 79.63 19,229,140 -0.74(-0.92%)
Mar 11, 2022 80.40 80.49 80.33 80.37 7,883,432 -0.06(-0.07%)
Mar 10, 2022 80.58 80.61 80.29 80.43 8,261,806 -0.43(-0.53%)
Mar 09, 2022 80.90 81.00 80.79 80.86 5,762,289 -0.22(-0.27%)
Mar 08, 2022 81.05 81.12 80.97 81.08 8,565,923 -0.38(-0.47%)
Mar 07, 2022 81.53 81.73 81.38 81.46 6,425,601 -0.40(-0.49%)
Mar 04, 2022 81.89 82.02 81.77 81.86 8,042,844 +0.29(+0.36%)
Mar 03, 2022 81.47 81.62 81.35 81.57 10,347,910 +0.36(+0.44%)
Mar 02, 2022 81.86 81.91 81.21 81.21 6,491,566 -1.01(-1.23%)
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.