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 )

70.67 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 30, 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 (%)
Mar 31, 2022 74.54 74.68 74.47 74.56 8,794,969 +0.06(+0.08%)
Mar 30, 2022 74.14 74.53 74.13 74.50 7,544,366 +0.17(+0.23%)
Mar 29, 2022 74.13 74.36 74.04 74.33 7,799,140 +0.33(+0.44%)
Mar 28, 2022 73.88 74.09 73.82 74.01 7,994,635 +0.22(+0.29%)
Mar 25, 2022 74.15 74.15 73.69 73.79 22,800,786 -0.66(-0.88%)
Mar 24, 2022 74.17 74.47 74.15 74.45 20,170,406 -0.09(-0.13%)
Mar 23, 2022 74.36 74.54 74.18 74.54 9,518,534 +0.34(+0.45%)
Mar 22, 2022 74.19 74.28 74.10 74.20 6,921,902 -0.19(-0.25%)
Mar 21, 2022 74.80 74.83 74.35 74.39 7,289,282 -0.77(-1.02%)
Mar 18, 2022 75.06 75.21 75.03 75.16 9,490,424 +0.22(+0.29%)
Mar 17, 2022 75.01 75.14 74.89 74.94 7,227,123 +0.07(+0.09%)
Mar 16, 2022 74.77 74.88 74.39 74.88 8,725,983 +0.11(+0.15%)
Mar 15, 2022 74.93 75.00 74.67 74.77 6,683,557 +0.12(+0.16%)
Mar 14, 2022 74.92 74.94 74.63 74.64 20,513,668 -0.69(-0.92%)
Mar 11, 2022 75.37 75.45 75.30 75.34 8,410,054 -0.06(-0.07%)
Mar 10, 2022 75.53 75.56 75.26 75.39 8,813,704 -0.40(-0.53%)
Mar 09, 2022 75.83 75.93 75.73 75.80 6,147,216 -0.21(-0.27%)
Mar 08, 2022 75.97 76.05 75.90 76.00 9,138,136 -0.36(-0.47%)
Mar 07, 2022 76.42 76.61 76.28 76.36 6,854,838 -0.38(-0.49%)
Mar 04, 2022 76.76 76.88 76.65 76.73 8,580,115 +0.27(+0.36%)
Mar 03, 2022 76.37 76.51 76.26 76.46 11,039,162 +0.34(+0.44%)
Mar 02, 2022 76.73 76.78 76.12 76.12 6,925,209 -0.95(-1.23%)
Mar 01, 2022 76.90 77.32 76.89 77.07 9,940,372 +0.40(+0.52%)
Feb 28, 2022 76.43 76.70 76.41 76.67 6,939,217 +0.56(+0.74%)
Feb 25, 2022 76.00 76.12 75.94 76.11 6,328,883 +0.07(+0.09%)
Feb 24, 2022 76.17 76.26 75.94 76.04 9,492,122 +0.17(+0.22%)
Feb 23, 2022 76.09 76.11 75.87 75.87 8,482,652 -0.38(-0.50%)
Feb 22, 2022 76.17 76.26 76.09 76.26 7,543,548 -0.05(-0.06%)
Feb 18, 2022 76.30 0 +0.13(+0.17%)
Feb 17, 2022 76.09 76.27 76.04 76.17 7,301,593 +0.17(+0.22%)
Feb 16, 2022 76.03 76.05 75.77 76.00 7,629,388 +0.10(+0.14%)
Feb 15, 2022 75.97 76.07 75.89 75.90 7,192,228 -0.16(-0.21%)
Feb 14, 2022 76.16 76.24 75.98 76.06 6,733,153 -0.43(-0.56%)
Feb 11, 2022 76.23 76.54 75.95 76.49 11,861,326 +0.50(+0.65%)
Feb 10, 2022 76.40 76.45 76.00 76.00 9,474,796 -0.70(-0.92%)
Feb 09, 2022 76.77 76.88 76.69 76.70 6,262,963 +0.06(+0.07%)
Feb 08, 2022 76.73 76.75 76.64 76.64 7,187,757 -0.25(-0.33%)
Feb 07, 2022 76.83 76.95 76.76 76.89 6,680,489 +0.07(+0.09%)
Feb 04, 2022 76.93 76.95 76.76 76.83 8,276,940 -0.48(-0.62%)
Feb 03, 2022 77.32 77.38 77.31 6,585,032 -0.33(-0.42%)
Feb 02, 2022 77.62 77.81 77.60 77.63 7,745,299 +0.11(+0.14%)
Feb 01, 2022 77.58 77.60 77.39 77.52 5,356,650 -0.03(-0.04%)
Jan 31, 2022 77.45 77.55 8,592,553 -0.06(-0.07%)
Jan 28, 2022 77.35 77.63 77.33 77.61 6,413,497 +0.09(+0.12%)
Jan 27, 2022 77.46 77.64 77.45 77.51 6,737,866 +0.25(+0.33%)
Jan 26, 2022 77.76 77.80 77.26 77.26 7,901,030 -0.43(-0.55%)
Jan 25, 2022 77.84 77.92 77.68 77.69 6,285,260 -0.10(-0.13%)
Jan 24, 2022 77.97 78.02 77.79 77.80 11,057,980 -0.12(-0.16%)
Jan 21, 2022 77.88 78.00 77.81 77.92 5,570,316 +0.29(+0.37%)
Jan 20, 2022 77.66 77.68 77.58 77.63 5,299,076 +0.08(+0.11%)
Jan 19, 2022 77.52 77.66 77.50 77.54 9,251,372 +0.19(+0.24%)
Jan 18, 2022 77.58 77.63 77.36 77.36 7,976,837 -0.49(-0.62%)
Jan 14, 2022 77.84 0 -0.43(-0.55%)
Jan 13, 2022 78.16 78.29 78.09 78.27 6,150,083 +0.13(+0.17%)
Jan 12, 2022 78.23 78.29 78.13 78.14 7,139,086 -0.03(-0.04%)
Jan 11, 2022 77.99 78.19 77.94 78.17 7,229,734 +0.16(+0.20%)
Jan 10, 2022 77.91 78.04 77.84 78.01 6,327,773 -0.07(-0.08%)
Jan 07, 2022 78.22 78.22 77.97 78.08 6,792,048 -0.21(-0.27%)
Jan 06, 2022 78.25 78.32 78.19 78.29 6,424,273 -0.08(-0.11%)
Jan 05, 2022 78.68 78.68 78.36 78.37 7,572,809 -0.27(-0.34%)
Jan 04, 2022 78.58 78.65 78.49 78.65 7,913,382 -0.12(-0.15%)
Jan 03, 2022 78.90 79.19 78.65 78.76 7,753,141 -0.43(-0.54%)
Dec 31, 2021 79.22 79.34 79.17 79.19 8,296,745 -0.02(-0.02%)
Dec 30, 2021 79.13 79.22 79.01 79.21 6,801,966 +0.18(+0.22%)
Dec 29, 2021 79.11 79.29 78.97 79.03 8,302,920 -0.26(-0.33%)
Dec 28, 2021 79.43 79.44 79.24 79.29 6,073,426 -0.01(-0.01%)
Dec 27, 2021 79.26 79.36 79.24 79.30 5,684,802 +0.04(+0.05%)
Dec 23, 2021 79.36 79.36 79.18 79.26 4,956,705 -0.12(-0.15%)
Dec 22, 2021 79.37 79.38 79.25 79.38 5,486,016 +0.08(+0.11%)
Dec 21, 2021 79.35 79.35 79.12 79.30 6,697,289 -0.07(-0.08%)
Dec 20, 2021 79.52 79.57 79.35 79.36 7,652,719 -0.15(-0.19%)
Dec 17, 2021 79.49 79.62 79.47 79.51 5,327,889 +0.14(+0.18%)
Dec 16, 2021 79.31 79.47 79.31 79.37 6,514,636 +0.10(+0.13%)
Dec 15, 2021 79.21 79.36 79.14 79.27 6,480,736 -0.10(-0.13%)
Dec 14, 2021 79.40 79.50 79.24 79.37 5,546,313 -0.34(-0.43%)
Dec 13, 2021 79.40 79.72 79.38 79.72 5,320,553 +0.48(+0.61%)
Dec 10, 2021 79.32 79.42 79.22 79.23 7,375,098 +0.05(+0.06%)
Dec 09, 2021 79.24 79.34 79.14 79.19 8,693,086 +0.02(+0.02%)
Dec 08, 2021 79.34 79.59 79.12 79.17 9,732,748 -0.24(-0.30%)
Dec 07, 2021 79.47 79.59 79.40 79.41 5,745,549 -0.18(-0.22%)
Dec 06, 2021 79.81 79.83 79.55 79.59 7,371,458 -0.21(-0.27%)
Dec 03, 2021 79.41 79.94 79.40 79.80 7,989,164 +0.31(+0.39%)
Dec 02, 2021 79.56 79.59 79.35 79.49 9,482,280 +0.01(+0.01%)
Dec 01, 2021 79.32 79.50 79.22 79.49 8,307,185 +0.05(+0.06%)
Nov 30, 2021 79.50 79.69 79.49 79.43 12,077,997 +0.17(+0.21%)
Nov 29, 2021 79.03 79.31 79.02 79.27 6,595,176 -0.01(-0.01%)
Nov 26, 2021 79.13 79.34 79.08 79.28 4,734,235 +0.56(+0.71%)
Nov 24, 2021 78.56 78.76 78.51 78.72 5,116,117 +0.19(+0.24%)
Nov 23, 2021 78.76 78.76 78.53 78.53 6,215,009 -0.35(-0.45%)
Nov 22, 2021 79.05 79.09 78.81 78.89 8,062,025 -0.37(-0.46%)
Nov 19, 2021 79.28 79.35 79.22 79.25 5,912,505 +0.16(+0.21%)
Nov 18, 2021 78.97 79.09 78.95 79.09 5,721,696 +0.09(+0.12%)
Nov 17, 2021 78.79 79.02 78.77 79.00 7,085,699 +0.17(+0.21%)
Nov 16, 2021 78.89 79.00 78.80 78.83 6,001,266 -0.06(-0.07%)
Nov 15, 2021 79.14 79.15 78.88 78.89 6,709,679 -0.33(-0.41%)
Nov 12, 2021 79.31 79.37 79.14 79.21 5,259,687 +0.01(+0.01%)
Nov 11, 2021 79.34 79.37 79.18 79.20 4,137,447 -0.13(-0.16%)
Nov 10, 2021 79.74 79.33 6,674,173 -0.54(-0.68%)
Nov 09, 2021 79.90 80.00 79.85 79.87 6,482,097 +0.22(+0.28%)
Nov 08, 2021 79.71 79.72 79.60 79.65 7,008,314 -0.18(-0.22%)
Nov 05, 2021 79.63 79.88 79.57 79.82 4,942,191 +0.24(+0.30%)
Nov 04, 2021 79.28 79.58 79.27 79.58 5,983,420 +0.36(+0.46%)
Nov 03, 2021 79.41 79.42 79.11 79.22 5,440,074 -0.14(-0.18%)
Nov 02, 2021 79.25 79.41 79.24 79.36 4,515,842 +0.15(+0.19%)
Nov 01, 2021 79.06 79.22 79.05 79.21 5,592,803 -0.02(-0.03%)
Oct 29, 2021 79.07 79.33 79.24 9,666,704 -0.02(-0.02%)
Oct 28, 2021 79.31 79.39 79.20 79.25 6,706,875 -0.10(-0.13%)
Oct 27, 2021 79.21 79.46 79.10 79.36 8,205,392 +0.29(+0.36%)
Oct 26, 2021 78.98 79.07 79.07 6,607,041 +0.16(+0.20%)
Oct 25, 2021 78.85 78.91 5,011,107 +0.04(+0.05%)
Oct 22, 2021 78.80 78.90 78.72 78.87 6,544,257 +0.17(+0.21%)
Oct 21, 2021 78.80 78.82 78.68 78.71 6,541,214 -0.11(-0.14%)
Oct 20, 2021 78.88 78.98 78.82 78.82 5,743,294 -0.09(-0.12%)
Oct 19, 2021 79.05 79.05 78.90 78.91 4,164,003 -0.22(-0.28%)
Oct 18, 2021 79.07 79.19 78.98 79.13 6,315,433 -0.05(-0.06%)
Oct 15, 2021 79.24 79.24 79.14 79.18 6,248,236 -0.19(-0.25%)
Oct 14, 2021 79.28 79.38 79.23 79.37 4,670,569 +0.14(+0.18%)
Oct 13, 2021 79.11 79.25 79.11 79.24 5,404,727 +0.21(+0.27%)
Oct 12, 2021 78.82 79.05 78.82 79.02 5,955,596 +0.29(+0.37%)
Oct 11, 2021 78.75 78.81 78.72 78.73 3,537,700 -0.12(-0.15%)
Oct 08, 2021 78.99 78.99 78.81 78.85 4,897,487 -0.20(-0.25%)
Oct 07, 2021 79.13 79.15 79.03 79.05 5,776,716 -0.22(-0.28%)
Oct 06, 2021 79.25 79.30 79.21 79.27 7,730,880 +0.04(+0.05%)
Oct 05, 2021 79.38 79.40 79.21 79.24 4,734,035 -0.20(-0.26%)
Oct 04, 2021 79.39 79.50 79.32 79.44 7,840,973 -0.05(-0.06%)
Oct 01, 2021 79.35 79.52 79.31 79.49 6,494,453 +0.27(+0.34%)
Sep 30, 2021 79.21 79.26 79.15 79.22 6,340,265 -0.02(-0.02%)
Sep 29, 2021 79.34 79.42 79.16 79.23 5,527,877 +0.01(+0.01%)
Sep 28, 2021 79.33 79.38 79.16 79.23 6,747,200 -0.34(-0.43%)
Sep 27, 2021 79.54 79.65 79.51 79.57 5,246,890 -0.09(-0.12%)
Sep 24, 2021 79.74 79.75 79.61 79.66 4,498,802 -0.17(-0.21%)
Sep 23, 2021 80.05 80.07 79.79 79.83 5,633,317 -0.41(-0.51%)
Sep 22, 2021 80.17 80.28 80.10 80.24 6,478,856 +0.06(+0.08%)
Sep 21, 2021 80.20 80.21 80.13 80.17 7,510,217 -0.02(-0.02%)
Sep 20, 2021 80.09 80.22 80.07 80.19 6,682,810 +0.22(+0.28%)
Sep 17, 2021 79.96 79.99 79.89 79.97 7,414,135 -0.10(-0.13%)
Sep 16, 2021 80.05 80.15 80.00 80.07 4,966,441 -0.15(-0.18%)
Sep 15, 2021 80.27 80.28 80.12 80.22 6,692,712 -0.07(-0.09%)
Sep 14, 2021 80.15 80.36 80.13 80.29 5,135,261 +0.19(+0.24%)
Sep 13, 2021 80.04 80.12 80.03 80.10 4,365,825 +0.12(+0.15%)
Sep 10, 2021 80.04 80.08 79.83 79.98 4,003,501 -0.19(-0.24%)
Sep 09, 2021 79.97 80.20 79.90 80.17 5,937,974 +0.29(+0.36%)
Sep 08, 2021 79.84 79.96 79.81 79.88 5,247,379 +0.13(+0.16%)
Sep 07, 2021 79.80 79.82 79.69 79.75 5,220,655 -0.23(-0.29%)
Sep 03, 2021 79.97 80.00 79.92 79.99 4,379,160 -0.17(-0.21%)
Sep 02, 2021 80.11 80.15 80.04 80.15 5,269,648 +0.11(+0.14%)
Sep 01, 2021 80.11 80.11 79.96 80.04 5,169,470 +0.01(+0.02%)
Aug 31, 2021 80.12 80.17 79.96 80.03 5,374,728 -0.10(-0.13%)
Aug 30, 2021 79.98 80.13 79.96 80.13 4,450,129 +0.09(+0.12%)
Aug 27, 2021 79.82 80.04 79.76 80.04 5,165,199 +0.23(+0.29%)
Aug 26, 2021 79.82 79.83 79.70 79.81 5,197,636 +0.01(+0.01%)
Aug 25, 2021 79.96 79.97 79.73 79.80 4,219,877 -0.13(-0.16%)
Aug 24, 2021 80.02 80.05 79.93 79.93 5,579,976 -0.16(-0.20%)
Aug 23, 2021 80.05 80.09 80.00 80.08 4,327,527 +0.02(+0.02%)
Aug 20, 2021 80.10 80.13 80.03 80.06 3,869,188 -0.02(-0.02%)
Aug 19, 2021 80.06 80.08 79.98 80.08 5,775,534 +0.18(+0.22%)
Aug 18, 2021 79.91 80.00 79.82 79.91 4,928,593 -0.02(-0.02%)
Aug 17, 2021 79.94 80.04 79.91 79.93 7,744,540 -0.08(-0.10%)
Aug 16, 2021 80.04 80.16 79.98 80.01 4,233,966 +0.07(+0.09%)
Aug 13, 2021 79.72 79.94 79.70 79.94 4,677,596 +0.31(+0.40%)
Aug 12, 2021 79.58 79.64 79.51 79.62 5,344,101 +0.01(+0.01%)
Aug 11, 2021 79.57 79.73 79.47 79.61 7,016,031 +0.06(+0.07%)
Aug 10, 2021 79.71 79.71 79.56 79.56 4,658,936 -0.12(-0.15%)
Aug 09, 2021 79.90 79.94 79.68 79.68 4,906,480 -0.15(-0.19%)
Aug 06, 2021 79.90 79.97 79.81 79.82 4,677,877 -0.38(-0.47%)
Aug 05, 2021 80.31 80.33 80.17 80.20 4,985,017 -0.19(-0.23%)
Aug 04, 2021 80.54 80.57 80.19 80.39 4,231,770 +0.00(+0.00%)
Aug 03, 2021 80.38 80.47 80.36 80.39 5,723,532 +0.02(+0.02%)
Aug 02, 2021 80.23 80.47 80.18 80.37 5,035,684 +0.19(+0.24%)
Jul 30, 2021 80.12 80.20 80.10 80.18 8,177,417 +0.12(+0.15%)
Jul 29, 2021 80.03 80.11 80.01 80.06 5,627,895 -0.14(-0.17%)
Jul 28, 2021 80.02 80.20 79.94 80.20 7,181,397 +0.07(+0.09%)
Jul 27, 2021 80.11 80.14 80.03 80.12 4,700,635 +0.20(+0.25%)
Jul 26, 2021 80.06 80.06 79.89 79.92 5,873,371 -0.05(-0.06%)
Jul 23, 2021 79.86 79.99 79.85 79.97 9,617,017 -0.09(-0.12%)
Jul 22, 2021 79.89 80.12 79.89 80.06 5,296,735 +0.18(+0.22%)
Jul 21, 2021 79.93 79.97 79.81 79.88 6,809,442 -0.26(-0.32%)
Jul 20, 2021 80.45 80.47 80.10 80.14 7,317,182 -0.08(-0.10%)
Jul 19, 2021 80.12 80.30 80.11 80.23 7,026,231 +0.45(+0.57%)
Jul 16, 2021 79.66 79.82 79.65 79.77 6,195,052 -0.07(-0.09%)
Jul 15, 2021 79.79 79.86 79.64 79.85 3,702,469 +0.19(+0.24%)
Jul 14, 2021 79.55 79.67 79.53 79.65 5,449,634 +0.27(+0.34%)
Jul 13, 2021 79.62 79.69 79.35 79.38 9,289,940 -0.25(-0.31%)
Jul 12, 2021 79.72 79.74 79.59 79.63 10,587,343 -0.03(-0.03%)
Jul 09, 2021 79.72 79.72 79.66 79.66 11,150,679 -0.25(-0.31%)
Jul 08, 2021 79.86 80.00 79.83 79.91 7,565,207 +0.07(+0.09%)
Jul 07, 2021 79.75 79.88 79.69 79.84 6,421,001 +0.17(+0.21%)
Jul 06, 2021 79.48 79.72 79.48 79.67 6,180,438 +0.29(+0.36%)
Jul 02, 2021 79.26 79.38 79.24 79.38 4,670,531 +0.14(+0.18%)
Jul 01, 2021 79.23 79.27 79.13 79.25 6,241,406 -0.01(-0.01%)
Jun 30, 2021 79.25 79.34 79.23 79.25 5,252,456 +0.06(+0.07%)
Jun 29, 2021 79.04 79.20 79.04 79.20 11,566,584 +0.04(+0.05%)
Jun 28, 2021 79.07 79.21 79.05 79.16 6,138,469 +0.21(+0.27%)
Jun 25, 2021 79.11 79.12 78.85 78.95 6,522,685 -0.15(-0.19%)
Jun 24, 2021 79.11 79.15 79.07 79.10 5,258,435 +0.04(+0.05%)
Jun 23, 2021 79.07 79.13 79.01 79.06 6,220,549 -0.06(-0.07%)
Jun 22, 2021 78.91 79.12 78.90 79.11 4,424,800 +0.11(+0.14%)
Jun 21, 2021 79.10 79.12 78.99 79.00 8,570,012 -0.28(-0.35%)
Jun 18, 2021 79.10 79.35 79.01 79.28 6,332,372 +0.25(+0.32%)
Jun 17, 2021 78.89 79.23 78.87 79.03 7,009,160 +0.27(+0.34%)
Jun 16, 2021 79.06 79.11 78.67 78.76 7,913,890 -0.22(-0.28%)
Jun 15, 2021 78.95 79.01 78.91 78.99 6,690,587 +0.00(+0.00%)
Jun 14, 2021 79.13 79.13 78.97 78.99 4,809,484 -0.20(-0.26%)
Jun 11, 2021 79.19 79.22 79.11 79.19 4,545,836 -0.02(-0.02%)
Jun 10, 2021 78.93 79.23 78.90 79.21 8,020,063 +0.17(+0.21%)
Jun 09, 2021 79.07 79.11 78.99 79.04 5,213,151 +0.16(+0.20%)
Jun 08, 2021 78.88 78.90 78.84 78.88 5,526,734 +0.15(+0.19%)
Jun 07, 2021 78.74 78.76 78.70 78.74 11,602,980 -0.06(-0.07%)
Jun 04, 2021 78.58 78.79 78.56 78.79 31,018,552 +0.31(+0.40%)
Jun 03, 2021 78.55 78.55 78.46 78.48 5,233,391 -0.15(-0.19%)
Jun 02, 2021 78.53 78.64 78.51 78.63 5,938,845 +0.08(+0.11%)
Jun 01, 2021 78.50 78.56 78.41 78.54 5,849,993 -0.01(-0.01%)
May 28, 2021 78.56 78.67 78.54 78.55 5,707,930 -0.01(-0.01%)
May 27, 2021 78.60 78.62 78.49 78.56 5,660,865 -0.11(-0.14%)
May 26, 2021 78.65 78.73 78.60 78.67 5,247,553 -0.03(-0.04%)
May 25, 2021 78.54 78.70 78.53 78.70 5,682,943 +0.20(+0.26%)
May 24, 2021 78.45 78.53 78.44 78.49 7,549,577 +0.09(+0.12%)
May 21, 2021 78.42 78.45 78.34 78.40 5,482,390 +0.02(+0.02%)
May 20, 2021 78.21 78.39 78.21 78.38 5,845,931 +0.26(+0.33%)
May 19, 2021 78.23 78.30 78.03 78.12 7,067,710 -0.08(-0.11%)
May 18, 2021 78.23 78.24 78.17 78.21 5,026,794 -0.08(-0.11%)
May 17, 2021 78.35 78.35 78.26 78.29 5,159,163 -0.07(-0.09%)
May 14, 2021 78.29 78.36 78.24 78.36 6,797,264 +0.18(+0.24%)
May 13, 2021 78.01 78.22 78.01 78.18 7,588,429 +0.16(+0.20%)
May 12, 2021 78.17 78.17 78.00 78.02 7,611,182 -0.28(-0.35%)
May 11, 2021 78.32 78.34 78.25 78.30 7,197,523 -0.16(-0.20%)
May 10, 2021 78.65 78.67 78.44 78.46 6,742,730 -0.18(-0.23%)
May 07, 2021 78.75 78.86 78.58 78.64 5,303,840 +0.01(+0.01%)
May 06, 2021 78.54 78.68 78.52 78.63 4,497,705 +0.04(+0.05%)
May 05, 2021 78.50 78.62 78.46 78.59 6,458,328 +0.05(+0.06%)
May 04, 2021 78.53 78.67 78.50 78.55 5,992,167 +0.10(+0.13%)
May 03, 2021 78.42 78.59 78.41 78.45 4,994,410 +0.02(+0.02%)
Apr 30, 2021 78.39 78.43 78.29 78.43 7,465,793 +0.11(+0.14%)
Apr 29, 2021 78.24 78.32 78.14 78.32 6,791,914 -0.06(-0.08%)
Apr 28, 2021 78.36 78.40 78.22 78.38 5,956,561 +0.04(+0.05%)
Apr 27, 2021 78.53 78.53 78.33 78.34 4,837,979 -0.20(-0.26%)
Apr 26, 2021 78.61 78.64 78.53 78.55 4,128,239 -0.06(-0.07%)
Apr 23, 2021 78.63 78.65 78.51 78.60 6,996,483 +0.01(+0.01%)
Apr 22, 2021 78.57 78.61 78.45 78.59 4,356,938 +0.04(+0.05%)
Apr 21, 2021 78.45 78.56 78.41 78.56 4,901,078 +0.08(+0.11%)
Apr 20, 2021 78.33 78.52 78.32 78.47 6,940,223 +0.13(+0.16%)
Apr 19, 2021 78.29 78.36 78.24 78.34 6,702,456 -0.05(-0.06%)
Apr 16, 2021 78.39 78.47 78.24 78.39 6,739,923 -0.21(-0.27%)
Apr 15, 2021 78.49 78.70 78.44 78.60 5,864,955 +0.33(+0.42%)
Apr 14, 2021 78.24 78.31 78.20 78.27 4,992,406 -0.06(-0.07%)
Apr 13, 2021 78.09 78.33 78.09 78.33 4,454,573 +0.20(+0.26%)
Apr 12, 2021 78.12 78.12 78.05 78.12 4,343,816 -0.02(-0.02%)
Apr 09, 2021 78.16 78.25 78.05 78.14 10,597,784 -0.10(-0.13%)
Apr 08, 2021 78.16 78.25 78.14 78.24 4,209,708 +0.17(+0.22%)
Apr 07, 2021 78.10 78.21 78.05 78.07 5,957,620 -0.09(-0.12%)
Apr 06, 2021 77.99 78.18 77.97 78.16 5,871,243 +0.28(+0.35%)
Apr 05, 2021 77.84 77.92 77.77 77.88 8,915,047 -0.12(-0.15%)
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.