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 (%)
Feb 28, 2020 51.93 51.99 51.90 51.90 6,557,464 +0.13(+0.24%)
Feb 27, 2020 51.89 51.90 51.78 51.78 2,564,840 -0.05(-0.10%)
Feb 26, 2020 51.80 51.86 51.79 51.83 3,194,717 -0.08(-0.16%)
Feb 25, 2020 51.90 51.94 51.87 51.91 2,980,506 +0.04(+0.09%)
Feb 24, 2020 51.88 51.90 51.85 51.87 2,070,845 +0.09(+0.16%)
Feb 21, 2020 51.79 51.82 51.78 51.78 1,527,389 +0.08(+0.16%)
Feb 20, 2020 51.67 51.73 51.64 51.70 2,846,609 +0.09(+0.17%)
Feb 19, 2020 51.58 51.61 51.58 51.61 2,757,788 +0.04(+0.07%)
Feb 18, 2020 51.59 51.61 51.56 51.57 1,921,912 +0.07(+0.14%)
Feb 14, 2020 51.52 51.54 51.48 51.50 2,528,109 -0.01(-0.02%)
Feb 13, 2020 51.48 51.51 51.46 51.51 1,682,676 +0.04(+0.07%)
Feb 12, 2020 51.47 51.49 51.47 51.47 1,821,364 -0.02(-0.03%)
Feb 11, 2020 51.53 51.53 51.48 51.49 1,863,769 -0.05(-0.10%)
Feb 10, 2020 51.56 51.57 51.51 51.55 2,132,405 +0.07(+0.14%)
Feb 07, 2020 51.47 51.51 51.43 51.47 2,495,820 +0.13(+0.24%)
Feb 06, 2020 51.32 51.36 51.31 51.35 1,885,042 +0.00(+0.00%)
Feb 05, 2020 51.38 51.39 51.32 51.35 3,010,886 -0.08(-0.16%)
Feb 04, 2020 51.47 51.47 51.43 51.43 2,422,810 -0.16(-0.31%)
Feb 03, 2020 51.55 51.59 51.52 51.59 2,456,145 +0.03(+0.06%)
Jan 31, 2020 51.52 51.57 51.51 51.56 2,792,395 +0.07(+0.14%)
Jan 30, 2020 51.50 51.53 51.49 51.49 1,749,172 +0.02(+0.03%)
Jan 29, 2020 51.41 51.47 51.38 51.47 1,635,695 +0.13(+0.26%)
Jan 28, 2020 51.40 51.40 51.32 51.34 2,029,731 -0.09(-0.17%)
Jan 27, 2020 51.41 51.44 51.39 51.43 2,114,546 +0.21(+0.42%)
Jan 24, 2020 51.17 51.24 51.16 51.21 2,796,532 +0.08(+0.16%)
Jan 23, 2020 51.09 51.16 51.09 51.13 1,888,799 +0.15(+0.30%)
Jan 22, 2020 50.95 50.99 50.94 50.98 5,022,939 +0.05(+0.11%)
Jan 21, 2020 50.89 50.95 50.87 50.92 2,367,111 +0.12(+0.23%)
Jan 17, 2020 50.81 50.84 50.80 50.81 3,964,521 -0.03(-0.05%)
Jan 16, 2020 50.85 50.85 50.81 50.84 2,482,289 +0.00(+0.00%)
Jan 15, 2020 50.84 50.85 50.78 50.84 3,333,278 +0.11(+0.21%)
Jan 14, 2020 50.72 50.75 50.70 50.73 5,245,181 +0.03(+0.05%)
Jan 13, 2020 50.74 50.75 50.69 50.70 2,912,157 -0.11(-0.21%)
Jan 10, 2020 50.75 50.81 50.75 50.81 4,513,183 +0.09(+0.18%)
Jan 09, 2020 50.68 50.72 50.66 50.72 1,781,967 +0.01(+0.02%)
Jan 08, 2020 50.79 50.79 50.69 50.71 1,857,188 -0.10(-0.19%)
Jan 07, 2020 50.84 50.85 50.79 50.81 2,048,311 -0.04(-0.07%)
Jan 06, 2020 50.92 50.92 50.84 50.84 3,233,870 -0.04(-0.07%)
Jan 03, 2020 50.85 50.89 50.82 50.88 1,881,685 +0.14(+0.28%)
Jan 02, 2020 50.67 50.74 50.67 50.74 2,899,848 +0.13(+0.27%)
Dec 31, 2019 50.64 50.65 50.60 50.60 1,920,037 -0.02(-0.04%)
Dec 30, 2019 50.61 50.62 50.55 50.62 3,917,092 -0.10(-0.19%)
Dec 27, 2019 50.73 50.75 50.70 50.72 3,741,456 +0.00(+0.00%)
Dec 26, 2019 50.72 50.75 50.70 50.72 1,905,490 +0.04(+0.07%)
Dec 24, 2019 50.63 50.69 50.62 50.68 2,077,692 +0.03(+0.05%)
Dec 23, 2019 50.65 50.67 50.61 50.66 1,834,590 +0.02(+0.04%)
Dec 20, 2019 50.63 50.67 50.59 50.64 2,072,007 +0.04(+0.09%)
Dec 19, 2019 50.60 50.65 50.58 50.59 1,899,334 -0.10(-0.21%)
Dec 18, 2019 50.73 50.74 50.65 50.70 2,202,178 -0.04(-0.09%)
Dec 17, 2019 50.73 50.74 50.69 50.74 1,694,580 +0.02(+0.03%)
Dec 16, 2019 50.79 50.80 50.72 50.72 2,167,713 -0.03(-0.05%)
Dec 13, 2019 50.65 50.75 50.59 50.75 1,716,083 +0.12(+0.24%)
Dec 12, 2019 50.76 50.77 50.61 50.63 1,826,992 -0.12(-0.24%)
Dec 11, 2019 50.69 50.75 50.65 50.75 1,686,111 +0.09(+0.17%)
Dec 10, 2019 50.67 50.68 50.63 50.66 1,623,917 +0.01(+0.02%)
Dec 09, 2019 50.69 50.69 50.64 50.65 1,660,468 +0.05(+0.10%)
Dec 06, 2019 50.59 50.65 50.58 50.60 1,586,604 +0.03(+0.05%)
Dec 05, 2019 50.56 50.61 50.53 50.58 1,646,566 -0.14(-0.28%)
Dec 04, 2019 50.81 50.81 50.71 50.72 2,695,900 -0.07(-0.14%)
Dec 03, 2019 50.71 50.81 50.69 50.79 1,967,613 +0.16(+0.31%)
Dec 02, 2019 50.64 50.65 50.58 50.63 2,108,746 -0.13(-0.26%)
Nov 29, 2019 50.81 50.82 50.76 50.76 1,055,054 -0.09(-0.17%)
Nov 27, 2019 50.86 50.88 50.84 50.85 1,450,126 +0.00(+0.00%)
Nov 26, 2019 50.85 50.87 50.84 50.85 1,784,689 +0.07(+0.14%)
Nov 25, 2019 50.80 50.81 50.77 50.78 1,675,792 +0.01(+0.02%)
Nov 22, 2019 50.74 50.77 50.71 50.77 4,449,720 +0.07(+0.14%)
Nov 21, 2019 50.71 50.73 50.69 50.70 3,587,485 -0.08(-0.15%)
Nov 20, 2019 50.76 50.79 50.74 50.78 1,443,824 +0.09(+0.17%)
Nov 19, 2019 50.66 50.71 50.66 50.69 2,050,031 +0.04(+0.09%)
Nov 18, 2019 50.67 50.72 50.65 50.65 2,205,325 -0.02(-0.03%)
Nov 15, 2019 50.63 50.68 50.62 50.66 1,334,973 -0.02(-0.03%)
Nov 14, 2019 50.65 50.70 50.65 50.68 1,855,447 +0.10(+0.21%)
Nov 13, 2019 50.58 50.62 50.58 50.58 1,569,308 +0.11(+0.22%)
Nov 12, 2019 50.43 50.47 50.39 50.46 952,816 +0.00(+0.00%)
Nov 11, 2019 50.47 50.51 50.45 50.46 1,087,019 +0.00(+0.00%)
Nov 08, 2019 50.43 50.51 50.40 50.46 1,708,275 +0.01(+0.02%)
Nov 07, 2019 50.57 50.58 50.43 50.45 2,209,503 -0.27(-0.53%)
Nov 06, 2019 50.69 50.72 50.65 50.72 1,938,801 +0.04(+0.09%)
Nov 05, 2019 50.70 50.70 50.65 50.68 1,657,017 -0.09(-0.17%)
Nov 04, 2019 50.83 50.83 50.76 50.77 2,345,980 -0.13(-0.26%)
Nov 01, 2019 50.99 51.00 50.87 50.90 2,050,068 -0.10(-0.20%)
Oct 31, 2019 50.98 51.02 50.95 51.00 1,796,829 +0.18(+0.36%)
Oct 30, 2019 50.77 50.84 50.77 50.82 1,149,866 +0.10(+0.21%)
Oct 29, 2019 50.70 50.73 50.69 50.71 1,206,149 +0.03(+0.07%)
Oct 28, 2019 50.74 50.75 50.67 50.68 1,493,783 -0.13(-0.26%)
Oct 25, 2019 50.87 50.87 50.78 50.81 1,802,102 -0.11(-0.22%)
Oct 24, 2019 50.89 50.92 50.87 50.92 1,390,596 +0.06(+0.12%)
Oct 23, 2019 50.88 50.91 50.85 50.86 1,207,970 +0.03(+0.07%)
Oct 22, 2019 50.79 50.84 50.77 50.83 1,277,830 +0.12(+0.24%)
Oct 21, 2019 50.71 50.73 50.69 50.71 1,148,979 -0.10(-0.21%)
Oct 18, 2019 50.82 50.85 50.79 50.81 1,660,127 -0.10(-0.19%)
Oct 17, 2019 50.84 50.91 50.82 50.91 2,845,741 +0.12(+0.24%)
Oct 16, 2019 50.85 50.85 50.78 50.78 1,568,125 -0.10(-0.19%)
Oct 15, 2019 51.00 51.01 50.82 50.88 2,622,333 -0.10(-0.19%)
Oct 14, 2019 50.99 51.00 50.93 50.98 1,455,012 +0.12(+0.24%)
Oct 11, 2019 50.92 50.96 50.85 50.85 1,599,460 -0.19(-0.38%)
Oct 10, 2019 51.13 51.13 51.04 51.05 1,173,957 -0.24(-0.46%)
Oct 09, 2019 51.29 51.30 51.24 51.28 1,372,835 -0.01(-0.02%)
Oct 08, 2019 51.32 51.35 51.28 51.29 1,285,801 +0.05(+0.10%)
Oct 07, 2019 51.33 51.35 51.24 51.24 1,241,312 -0.13(-0.25%)
Oct 04, 2019 51.35 51.39 51.33 51.37 1,501,752 +0.01(+0.02%)
Oct 03, 2019 51.30 51.39 51.28 51.36 1,335,608 +0.19(+0.37%)
Oct 02, 2019 51.16 51.20 51.15 51.17 1,492,722 +0.00(+0.00%)
Oct 01, 2019 51.10 51.24 51.09 51.17 2,166,336 -0.09(-0.17%)
Sep 30, 2019 51.24 51.27 51.23 51.25 1,833,207 -0.04(-0.08%)
Sep 27, 2019 51.31 51.32 51.25 51.30 2,763,850 +0.03(+0.05%)
Sep 26, 2019 51.31 51.33 51.27 51.27 1,524,074 +0.01(+0.02%)
Sep 25, 2019 51.33 51.37 51.25 51.26 7,703,636 -0.08(-0.15%)
Sep 24, 2019 51.23 51.36 51.21 51.34 17,969,194 +0.08(+0.15%)
Sep 23, 2019 51.22 51.28 51.21 51.26 20,034,582 +0.16(+0.31%)
Sep 20, 2019 51.05 51.11 51.01 51.11 1,524,083 +0.11(+0.22%)
Sep 19, 2019 50.97 51.04 50.97 50.99 1,708,918 -0.02(-0.03%)
Sep 18, 2019 50.97 51.03 50.96 51.01 1,295,847 +0.17(+0.33%)
Sep 17, 2019 50.89 50.89 50.83 50.84 1,349,509 +0.03(+0.07%)
Sep 16, 2019 50.80 50.83 50.76 50.81 1,354,503 +0.14(+0.28%)
Sep 13, 2019 50.76 50.79 50.59 50.67 3,931,419 -0.30(-0.58%)
Sep 12, 2019 51.13 51.16 50.93 50.97 1,660,288 -0.04(-0.09%)
Sep 11, 2019 50.91 51.01 50.90 51.01 1,486,053 +0.07(+0.14%)
Sep 10, 2019 51.04 51.06 50.92 50.94 1,172,428 -0.23(-0.44%)
Sep 09, 2019 51.14 51.17 51.11 51.17 1,497,964 -0.13(-0.25%)
Sep 06, 2019 51.31 51.34 51.28 51.30 1,436,389 +0.06(+0.12%)
Sep 05, 2019 51.25 51.30 51.18 51.24 2,433,740 -0.19(-0.37%)
Sep 04, 2019 51.39 51.48 51.38 51.43 2,376,257 -0.17(-0.32%)
Sep 03, 2019 51.56 51.64 51.54 51.59 2,594,267 +0.12(+0.24%)
Aug 30, 2019 51.52 51.52 51.42 51.47 3,893,614 -0.03(-0.05%)
Aug 29, 2019 51.56 51.56 51.48 51.49 1,557,290 -0.01(-0.02%)
Aug 28, 2019 51.55 51.57 51.50 51.50 1,480,579 +0.10(+0.19%)
Aug 27, 2019 51.29 51.41 51.27 51.41 1,749,008 +0.16(+0.31%)
Aug 26, 2019 51.26 51.31 51.23 51.25 1,685,969 -0.01(-0.02%)
Aug 23, 2019 51.15 51.26 51.14 51.26 1,503,518 +0.09(+0.17%)
Aug 22, 2019 51.16 51.20 51.15 51.17 1,647,552 -0.09(-0.17%)
Aug 21, 2019 51.27 51.32 51.25 51.26 1,458,055 -0.08(-0.15%)
Aug 20, 2019 51.33 51.36 51.31 51.34 1,449,649 +0.07(+0.14%)
Aug 19, 2019 51.24 51.29 51.22 51.27 1,277,038 -0.16(-0.30%)
Aug 16, 2019 51.46 51.47 51.37 51.42 1,470,660 -0.08(-0.15%)
Aug 15, 2019 51.28 51.52 51.26 51.50 2,063,619 +0.32(+0.63%)
Aug 14, 2019 51.12 51.22 51.12 51.18 2,069,308 +0.11(+0.22%)
Aug 13, 2019 51.06 51.07 50.98 51.07 1,525,759 +0.13(+0.26%)
Aug 12, 2019 50.88 50.95 50.88 50.94 1,384,575 +0.05(+0.10%)
Aug 09, 2019 50.90 50.92 50.87 50.89 1,450,325 +0.04(+0.09%)
Aug 08, 2019 50.82 50.86 50.79 50.84 1,494,052 -0.17(-0.32%)
Aug 07, 2019 51.05 51.07 50.99 51.01 1,840,076 +0.21(+0.41%)
Aug 06, 2019 50.75 50.81 50.73 50.80 1,516,543 +0.08(+0.15%)
Aug 05, 2019 50.75 50.75 50.69 50.72 1,600,007 +0.09(+0.17%)
Aug 02, 2019 50.62 50.66 50.61 50.63 1,854,610 +0.10(+0.21%)
Aug 01, 2019 50.45 50.55 50.42 50.53 1,858,843 +0.13(+0.25%)
Jul 31, 2019 50.35 50.45 50.35 50.40 1,620,794 +0.06(+0.12%)
Jul 30, 2019 50.32 50.34 50.29 50.34 1,429,480 -0.03(-0.05%)
Jul 29, 2019 50.34 50.37 50.32 50.37 1,449,836 +0.08(+0.16%)
Jul 26, 2019 50.32 50.32 50.28 50.29 1,282,062 -0.02(-0.03%)
Jul 25, 2019 50.32 50.33 50.26 50.31 1,721,189 +0.00(+0.00%)
Jul 24, 2019 50.28 50.32 50.28 50.31 1,406,852 +0.09(+0.17%)
Jul 23, 2019 50.19 50.22 50.17 50.22 1,257,899 +0.04(+0.09%)
Jul 22, 2019 50.18 50.19 50.16 50.18 1,434,406 +0.02(+0.03%)
Jul 19, 2019 50.15 50.18 50.13 50.16 1,399,816 -0.02(-0.03%)
Jul 18, 2019 50.11 50.18 50.11 50.18 1,680,566 +0.13(+0.26%)
Jul 17, 2019 50.05 50.07 50.04 50.05 1,606,092 +0.10(+0.21%)
Jul 16, 2019 49.94 49.98 49.94 49.94 1,383,817 +0.03(+0.05%)
Jul 15, 2019 49.91 49.94 49.88 49.92 1,594,839 +0.16(+0.31%)
Jul 12, 2019 49.79 49.80 49.76 49.76 1,342,089 -0.09(-0.17%)
Jul 11, 2019 49.94 49.94 49.83 49.85 1,425,509 -0.10(-0.19%)
Jul 10, 2019 49.97 49.97 49.92 49.94 1,380,677 -0.10(-0.19%)
Jul 09, 2019 50.06 50.06 50.02 50.04 1,190,940 -0.02(-0.03%)
Jul 08, 2019 50.07 50.11 50.05 50.05 2,039,931 +0.00(+0.00%)
Jul 05, 2019 50.05 50.07 50.02 50.05 1,441,214 -0.06(-0.12%)
Jul 03, 2019 50.10 50.13 50.09 50.12 1,577,596 +0.19(+0.38%)
Jul 02, 2019 49.91 49.96 49.91 49.92 1,874,790 +0.18(+0.37%)
Jul 01, 2019 49.82 49.87 49.74 49.74 2,535,814 -0.04(-0.08%)
Jun 28, 2019 49.78 49.81 49.77 49.78 1,540,768 +0.04(+0.09%)
Jun 27, 2019 49.73 49.76 49.72 49.74 1,053,969 +0.03(+0.07%)
Jun 26, 2019 49.76 49.77 49.70 49.70 1,578,497 -0.08(-0.16%)
Jun 25, 2019 49.77 49.82 49.77 49.78 2,062,282 +0.05(+0.10%)
Jun 24, 2019 49.73 49.76 49.71 49.73 2,495,195 +0.05(+0.11%)
Jun 21, 2019 49.70 49.73 49.65 49.68 1,952,147 -0.06(-0.12%)
Jun 20, 2019 49.82 49.82 49.74 49.74 1,224,698 +0.04(+0.09%)
Jun 19, 2019 49.62 49.69 49.58 49.69 1,241,079 +0.04(+0.09%)
Jun 18, 2019 49.68 49.69 49.64 49.65 1,412,624 +0.22(+0.44%)
Jun 17, 2019 49.44 49.45 49.43 49.43 2,298,060 -0.02(-0.04%)
Jun 14, 2019 49.43 49.46 49.42 49.45 1,479,649 +0.07(+0.14%)
Jun 13, 2019 49.34 49.39 49.33 49.38 1,419,381 +0.06(+0.12%)
Jun 12, 2019 49.31 49.34 49.30 49.32 1,050,283 +0.03(+0.07%)
Jun 11, 2019 49.30 49.33 49.29 49.29 1,129,196 +0.02(+0.04%)
Jun 10, 2019 49.31 49.31 49.16 49.27 1,684,967 -0.10(-0.19%)
Jun 07, 2019 49.36 49.38 49.33 49.36 1,066,429 +0.13(+0.26%)
Jun 06, 2019 49.20 49.24 49.18 49.23 1,375,821 +0.05(+0.11%)
Jun 05, 2019 49.18 49.21 49.16 49.18 1,879,167 +0.08(+0.16%)
Jun 04, 2019 49.10 49.12 49.09 49.10 1,700,300 +0.05(+0.11%)
Jun 03, 2019 49.04 49.05 49.03 49.05 2,175,743 +0.04(+0.08%)
May 31, 2019 48.95 49.03 48.95 49.01 2,171,894 +0.10(+0.21%)
May 30, 2019 48.91 48.94 48.88 48.91 1,865,861 +0.02(+0.04%)
May 29, 2019 48.88 48.94 48.87 48.89 1,453,267 +0.08(+0.16%)
May 28, 2019 48.83 48.85 48.80 48.81 930,116 +0.03(+0.07%)
May 24, 2019 48.76 48.79 48.74 48.78 1,064,229 +0.07(+0.14%)
May 23, 2019 48.66 48.74 48.66 48.71 1,050,845 +0.06(+0.12%)
May 22, 2019 48.61 48.66 48.61 48.65 1,037,732 +0.08(+0.16%)
May 21, 2019 48.58 48.61 48.56 48.57 1,035,407 +0.00(+0.00%)
May 20, 2019 48.61 48.62 48.57 48.57 935,512 -0.07(-0.14%)
May 17, 2019 48.66 48.67 48.61 48.64 1,036,808 +0.03(+0.05%)
May 16, 2019 48.61 48.64 48.59 48.61 894,345 +0.03(+0.05%)
May 15, 2019 48.59 48.61 48.58 48.59 1,459,603 +0.06(+0.13%)
May 14, 2019 48.49 48.53 48.48 48.53 1,263,582 +0.03(+0.07%)
May 13, 2019 48.44 48.51 48.44 48.49 1,903,002 +0.05(+0.11%)
May 10, 2019 48.44 48.47 48.41 48.44 1,280,024 -0.02(-0.04%)
May 09, 2019 48.47 48.50 48.43 48.46 1,164,435 +0.00(+0.00%)
May 08, 2019 48.48 48.51 48.43 48.46 1,982,478 +0.03(+0.07%)
May 07, 2019 48.42 48.46 48.42 48.42 1,190,148 +0.03(+0.07%)
May 06, 2019 48.39 48.41 48.36 48.39 1,113,527 +0.00(+0.00%)
May 03, 2019 48.40 48.44 48.36 48.39 1,870,495 +0.03(+0.07%)
May 02, 2019 48.41 48.43 48.35 48.35 1,383,115 -0.04(-0.09%)
May 01, 2019 48.41 48.47 48.39 48.40 1,100,480 +0.00(+0.00%)
Apr 30, 2019 48.34 48.40 48.31 48.40 1,525,656 +0.04(+0.09%)
Apr 29, 2019 48.34 48.39 48.34 48.35 1,632,307 -0.02(-0.04%)
Apr 26, 2019 48.38 48.40 48.36 48.37 1,998,949 +0.07(+0.14%)
Apr 25, 2019 48.29 48.34 48.29 48.30 884,187 -0.03(-0.05%)
Apr 24, 2019 48.32 48.36 48.30 48.33 1,074,436 +0.11(+0.23%)
Apr 23, 2019 48.22 48.25 48.21 48.21 1,306,401 +0.03(+0.05%)
Apr 22, 2019 48.21 48.23 48.19 48.19 1,291,861 -0.02(-0.04%)
Apr 18, 2019 48.21 48.23 48.20 48.21 1,238,763 +0.13(+0.27%)
Apr 17, 2019 48.14 48.14 48.07 48.08 1,211,530 -0.09(-0.18%)
Apr 16, 2019 48.17 48.19 48.12 48.16 2,408,154 +0.02(+0.04%)
Apr 15, 2019 48.14 48.18 48.13 48.14 1,400,046 -0.08(-0.16%)
Apr 12, 2019 48.23 48.25 48.18 48.22 1,106,145 -0.11(-0.23%)
Apr 11, 2019 48.34 48.34 48.31 48.34 1,153,632 +0.01(+0.02%)
Apr 10, 2019 48.32 48.33 48.29 48.33 1,031,858 +0.05(+0.11%)
Apr 09, 2019 48.25 48.28 48.25 48.27 1,119,109 +0.04(+0.09%)
Apr 08, 2019 48.23 48.24 48.21 48.23 1,228,608 +0.01(+0.02%)
Apr 05, 2019 48.21 48.22 48.18 48.22 1,043,065 +0.03(+0.05%)
Apr 04, 2019 48.19 48.23 48.19 48.20 1,431,961 +0.01(+0.02%)
Apr 03, 2019 48.21 48.23 48.17 48.19 1,209,464 -0.05(-0.11%)
Apr 02, 2019 48.27 48.31 48.24 48.24 1,670,675 +0.03(+0.05%)
Apr 01, 2019 48.29 48.29 48.21 48.21 2,019,354 -0.10(-0.21%)
Mar 29, 2019 48.30 48.36 48.28 48.32 1,223,088 -0.07(-0.14%)
Mar 28, 2019 48.37 48.39 48.34 48.38 1,333,282 +0.03(+0.07%)
Mar 27, 2019 48.36 48.38 48.31 48.35 1,048,738 +0.09(+0.18%)
Mar 26, 2019 48.26 48.30 48.23 48.26 1,667,177 -0.08(-0.16%)
Mar 25, 2019 48.29 48.35 48.27 48.34 1,206,666 +0.08(+0.16%)
Mar 22, 2019 48.26 48.30 48.25 48.26 1,694,963 +0.13(+0.27%)
Mar 21, 2019 48.12 48.15 48.11 48.13 1,017,897 +0.14(+0.29%)
Mar 20, 2019 47.95 48.04 47.93 47.99 1,085,659 +0.04(+0.08%)
Mar 19, 2019 47.92 47.96 47.90 47.96 1,266,410 +0.02(+0.05%)
Mar 18, 2019 47.91 47.95 47.90 47.93 1,487,592 +0.03(+0.05%)
Mar 15, 2019 47.91 47.92 47.87 47.91 917,778 +0.03(+0.07%)
Mar 14, 2019 47.88 47.91 47.86 47.87 919,038 +0.01(+0.02%)
Mar 13, 2019 47.89 47.90 47.86 47.86 1,017,504 +0.01(+0.02%)
Mar 12, 2019 47.83 47.87 47.82 47.86 1,123,885 +0.03(+0.05%)
Mar 11, 2019 47.86 47.86 47.80 47.83 1,069,192 -0.05(-0.11%)
Mar 08, 2019 47.84 47.88 47.82 47.88 1,229,898 +0.04(+0.09%)
Mar 07, 2019 47.78 47.84 47.76 47.84 969,370 +0.15(+0.31%)
Mar 06, 2019 47.61 47.70 47.61 47.69 1,049,627 +0.12(+0.25%)
Mar 05, 2019 47.52 47.57 47.52 47.57 1,222,062 +0.07(+0.15%)
Mar 04, 2019 47.48 47.53 47.46 47.50 1,736,256 +0.06(+0.13%)
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.