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

Interm Corp Bond Vanguard (NQ: VCIT )

80.47 +0.32 (+0.40%)
Streaming Delayed Price Updated: 2:41 PM EDT, Jun 13, 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 86.08 86.22 86.04 86.20 4,315,184 +0.15(+0.18%)
Nov 27, 2020 86.00 86.05 85.96 86.05 864,907 +0.14(+0.17%)
Nov 25, 2020 85.77 85.92 85.74 85.91 2,858,826 +0.11(+0.12%)
Nov 24, 2020 85.82 85.85 85.74 85.80 2,868,610 +0.04(+0.04%)
Nov 23, 2020 85.76 85.79 85.72 85.77 2,051,489 -0.02(-0.02%)
Nov 20, 2020 85.78 85.81 85.63 85.79 2,716,685 -0.04(-0.05%)
Nov 19, 2020 85.72 85.87 85.64 85.83 3,949,676 +0.22(+0.26%)
Nov 18, 2020 85.65 85.69 85.58 85.61 2,178,047 +0.04(+0.04%)
Nov 17, 2020 85.51 85.60 85.47 85.57 4,163,486 +0.13(+0.16%)
Nov 16, 2020 85.33 85.47 85.32 85.44 3,075,898 +0.12(+0.14%)
Nov 13, 2020 85.30 85.36 85.25 85.33 1,355,919 +0.03(+0.03%)
Nov 12, 2020 85.16 85.33 85.13 85.30 6,606,480 +0.28(+0.33%)
Nov 11, 2020 84.94 85.03 84.91 85.02 1,276,950 +0.04(+0.05%)
Nov 10, 2020 84.92 85.20 84.87 84.97 7,359,802 -0.04(-0.04%)
Nov 09, 2020 85.38 85.40 84.93 85.01 3,835,353 -0.38(-0.45%)
Nov 06, 2020 85.46 85.46 85.28 85.39 2,684,560 -0.12(-0.13%)
Nov 05, 2020 85.56 85.61 85.43 85.50 4,361,712 +0.10(+0.11%)
Nov 04, 2020 85.17 85.44 84.99 85.41 6,538,363 +0.80(+0.94%)
Nov 03, 2020 84.65 84.70 84.58 84.61 7,863,682 -0.07(-0.08%)
Nov 02, 2020 84.68 84.74 84.62 84.68 6,332,630 +0.17(+0.20%)
Oct 30, 2020 84.68 84.71 84.46 84.51 2,856,270 -0.19(-0.23%)
Oct 29, 2020 84.83 84.84 84.60 84.70 6,933,269 -0.13(-0.16%)
Oct 28, 2020 85.12 85.12 84.81 84.84 7,091,520 -0.26(-0.30%)
Oct 27, 2020 85.02 85.09 84.96 85.09 2,458,053 +0.19(+0.22%)
Oct 26, 2020 84.96 84.96 84.83 84.91 2,681,283 +0.08(+0.09%)
Oct 23, 2020 84.72 84.86 84.71 84.83 1,667,381 +0.08(+0.09%)
Oct 22, 2020 84.77 84.79 84.64 84.75 4,238,060 -0.03(-0.03%)
Oct 21, 2020 84.79 84.87 84.76 84.77 1,964,185 -0.04(-0.05%)
Oct 20, 2020 84.90 84.97 84.82 84.82 2,527,608 -0.11(-0.13%)
Oct 19, 2020 84.94 84.99 84.85 84.92 3,184,672 -0.11(-0.13%)
Oct 16, 2020 85.04 85.19 84.96 85.03 2,738,793 +0.02(+0.02%)
Oct 15, 2020 85.13 85.13 85.00 85.01 2,916,900 -0.14(-0.17%)
Oct 14, 2020 85.22 85.22 84.99 85.16 2,382,538 +0.04(+0.05%)
Oct 13, 2020 85.21 85.25 84.96 85.11 3,887,686 -0.11(-0.12%)
Oct 12, 2020 85.07 85.22 84.99 85.22 1,815,035 +0.28(+0.33%)
Oct 09, 2020 84.84 84.97 84.81 84.93 3,188,933 +0.09(+0.10%)
Oct 08, 2020 84.74 84.88 84.74 84.85 3,354,293 +0.19(+0.22%)
Oct 07, 2020 84.65 84.81 84.64 84.66 2,853,639 -0.04(-0.05%)
Oct 06, 2020 84.76 84.91 84.62 84.70 3,661,272 +0.05(+0.06%)
Oct 05, 2020 84.77 84.85 84.63 84.65 2,851,864 -0.21(-0.25%)
Oct 02, 2020 84.83 84.90 84.69 84.86 3,255,127 +0.00(+0.01%)
Oct 01, 2020 84.61 84.86 84.61 84.85 2,315,484 +0.22(+0.26%)
Sep 30, 2020 84.71 84.73 84.60 84.64 3,497,848 -0.06(-0.07%)
Sep 29, 2020 84.72 84.84 84.70 84.70 2,319,190 -0.03(-0.03%)
Sep 28, 2020 84.50 84.73 84.46 84.73 2,780,475 +0.30(+0.36%)
Sep 25, 2020 84.38 84.50 84.37 84.43 5,029,672 -0.04(-0.04%)
Sep 24, 2020 84.54 84.60 84.34 84.46 6,327,235 -0.16(-0.19%)
Sep 23, 2020 84.94 84.98 84.56 84.62 5,419,071 -0.40(-0.47%)
Sep 22, 2020 85.01 85.04 84.94 85.02 3,712,418 +0.00(+0.00%)
Sep 21, 2020 85.06 85.12 84.91 85.02 5,919,664 -0.05(-0.06%)
Sep 18, 2020 85.15 85.16 84.99 85.07 3,759,011 -0.08(-0.09%)
Sep 17, 2020 85.24 85.26 85.07 85.15 3,080,374 -0.02(-0.02%)
Sep 16, 2020 85.22 85.27 85.10 85.17 4,690,648 +0.03(+0.03%)
Sep 15, 2020 85.07 85.17 85.04 85.14 3,034,936 +0.10(+0.11%)
Sep 14, 2020 85.05 85.17 85.01 85.04 3,317,323 +0.12(+0.15%)
Sep 11, 2020 84.96 85.00 84.87 84.92 1,812,497 +0.04(+0.04%)
Sep 10, 2020 84.86 84.97 84.80 84.88 3,131,418 +0.00(+0.00%)
Sep 09, 2020 85.16 85.16 84.82 84.88 2,623,888 +0.09(+0.10%)
Sep 08, 2020 84.81 84.90 84.76 84.80 5,899,888 -0.02(-0.02%)
Sep 04, 2020 85.11 85.21 84.81 84.81 3,847,864 -0.48(-0.56%)
Sep 03, 2020 85.38 85.48 85.24 85.29 4,917,976 -0.09(-0.10%)
Sep 02, 2020 85.15 85.39 85.14 85.38 5,637,514 +0.21(+0.25%)
Sep 01, 2020 84.95 85.20 84.88 85.17 3,016,166 +0.18(+0.21%)
Aug 31, 2020 84.73 85.03 84.69 84.98 4,012,019 +0.26(+0.30%)
Aug 28, 2020 84.59 84.76 84.59 84.73 1,872,120 +0.19(+0.23%)
Aug 27, 2020 84.91 85.00 84.47 84.53 2,923,106 +0.28(+0.33%)
Aug 26, 2020 84.73 84.80 84.25 84.25 3,311,670 -0.47(-0.55%)
Aug 25, 2020 84.75 84.80 84.59 84.72 2,319,722 -0.23(-0.27%)
Aug 24, 2020 84.98 85.05 84.90 84.95 2,467,297 -0.02(-0.02%)
Aug 21, 2020 84.90 84.99 84.84 84.97 4,046,393 +0.03(+0.03%)
Aug 20, 2020 84.93 84.95 84.83 84.94 4,042,331 +0.18(+0.21%)
Aug 19, 2020 84.92 84.94 84.70 84.76 1,863,727 -0.10(-0.11%)
Aug 18, 2020 84.66 84.89 84.66 84.86 2,728,672 +0.16(+0.19%)
Aug 17, 2020 84.78 84.81 84.50 84.70 2,701,440 +0.20(+0.24%)
Aug 14, 2020 84.69 84.74 84.46 84.50 2,850,486 -0.26(-0.31%)
Aug 13, 2020 85.03 85.04 84.64 84.76 3,680,665 -0.33(-0.38%)
Aug 12, 2020 85.06 85.20 85.03 85.09 5,269,991 -0.11(-0.12%)
Aug 11, 2020 85.33 85.39 85.08 85.20 6,282,350 -0.20(-0.24%)
Aug 10, 2020 85.59 85.66 85.40 85.40 2,157,788 -0.04(-0.05%)
Aug 07, 2020 85.63 85.69 85.43 85.44 2,697,028 -0.17(-0.20%)
Aug 06, 2020 85.58 85.63 85.51 85.61 2,528,607 +0.18(+0.21%)
Aug 05, 2020 85.50 85.50 85.37 85.43 2,400,540 -0.05(-0.06%)
Aug 04, 2020 85.49 85.52 85.35 85.49 3,371,713 +0.15(+0.18%)
Aug 03, 2020 85.32 85.34 85.18 85.34 2,896,933 +0.15(+0.17%)
Jul 31, 2020 85.14 85.24 85.07 85.19 2,560,760 +0.07(+0.08%)
Jul 30, 2020 85.13 85.13 85.00 85.12 1,689,645 +0.03(+0.03%)
Jul 29, 2020 84.80 85.10 84.80 85.09 2,913,314 +0.35(+0.42%)
Jul 28, 2020 84.52 84.82 84.52 84.74 2,004,216 +0.01(+0.01%)
Jul 27, 2020 84.92 84.95 84.71 84.73 1,840,258 -0.16(-0.19%)
Jul 24, 2020 84.97 84.97 84.85 84.89 2,474,148 -0.04(-0.05%)
Jul 23, 2020 85.07 85.07 84.92 84.93 2,484,144 -0.03(-0.03%)
Jul 22, 2020 84.97 84.98 84.84 84.96 3,175,478 +0.21(+0.25%)
Jul 21, 2020 84.79 84.85 84.71 84.75 2,831,076 +0.10(+0.11%)
Jul 20, 2020 84.59 84.70 84.52 84.65 1,876,951 +0.11(+0.12%)
Jul 17, 2020 84.44 84.56 84.41 84.55 2,391,058 +0.12(+0.15%)
Jul 16, 2020 84.27 84.43 84.20 84.42 3,998,559 +0.23(+0.27%)
Jul 15, 2020 84.13 84.27 84.12 84.19 2,504,027 +0.03(+0.03%)
Jul 14, 2020 84.00 84.23 83.94 84.17 2,857,153 +0.27(+0.33%)
Jul 13, 2020 83.97 84.08 83.89 83.90 2,091,643 -0.07(-0.08%)
Jul 10, 2020 84.10 84.14 83.90 83.97 2,042,448 -0.06(-0.07%)
Jul 09, 2020 83.93 84.09 83.84 84.03 2,960,818 +0.16(+0.19%)
Jul 08, 2020 83.98 83.98 83.86 83.87 2,437,696 -0.14(-0.17%)
Jul 07, 2020 83.86 84.02 83.84 84.01 3,500,441 -0.06(-0.07%)
Jul 06, 2020 83.90 84.07 83.77 84.07 2,493,756 +0.26(+0.30%)
Jul 02, 2020 83.75 83.83 83.68 83.82 3,143,408 +0.13(+0.16%)
Jul 01, 2020 83.48 83.70 83.43 83.68 3,150,065 +0.15(+0.18%)
Jun 30, 2020 83.44 83.58 83.33 83.53 4,533,733 +0.17(+0.20%)
Jun 29, 2020 83.16 83.38 83.04 83.37 3,865,950 +0.24(+0.29%)
Jun 26, 2020 83.21 83.25 83.08 83.13 2,736,909 -0.04(-0.04%)
Jun 25, 2020 83.23 83.29 83.13 83.16 11,136,895 -0.03(-0.03%)
Jun 24, 2020 83.28 83.31 83.03 83.19 13,850,044 -0.17(-0.20%)
Jun 23, 2020 83.38 83.44 83.29 83.36 12,675,730 +0.08(+0.09%)
Jun 22, 2020 83.70 83.76 83.23 83.28 5,760,707 -0.24(-0.28%)
Jun 19, 2020 83.68 83.71 83.36 83.52 4,909,125 -0.05(-0.06%)
Jun 18, 2020 83.80 83.80 83.50 83.57 16,489,631 -0.13(-0.16%)
Jun 17, 2020 83.88 83.96 83.34 83.70 9,836,551 -0.03(-0.03%)
Jun 16, 2020 83.96 83.96 83.21 83.73 10,599,350 +0.18(+0.22%)
Jun 15, 2020 82.46 83.82 82.40 83.54 7,291,564 +0.94(+1.14%)
Jun 12, 2020 82.72 82.73 82.42 82.60 8,243,986 +0.34(+0.42%)
Jun 11, 2020 82.78 82.80 82.26 82.26 7,262,423 -0.80(-0.96%)
Jun 10, 2020 82.67 83.08 82.45 83.06 5,212,555 +0.39(+0.47%)
Jun 09, 2020 82.61 82.72 82.48 82.67 5,200,989 +0.07(+0.09%)
Jun 08, 2020 82.56 82.67 82.34 82.60 5,091,148 +0.31(+0.37%)
Jun 05, 2020 82.37 82.49 82.17 82.29 5,148,192 +0.09(+0.11%)
Jun 04, 2020 82.44 82.44 82.11 82.21 4,511,204 +0.03(+0.03%)
Jun 03, 2020 82.33 82.44 82.08 82.18 6,354,564 -0.08(-0.10%)
Jun 02, 2020 82.03 82.37 82.00 82.26 6,857,623 +0.28(+0.34%)
Jun 01, 2020 81.83 81.98 81.72 81.98 2,877,055 +0.02(+0.03%)
May 29, 2020 81.64 81.96 81.54 81.95 6,097,739 +0.38(+0.46%)
May 28, 2020 81.41 81.58 81.34 81.58 4,531,157 +0.14(+0.17%)
May 27, 2020 81.18 81.44 81.17 81.44 6,664,787 +0.32(+0.39%)
May 26, 2020 81.14 81.26 81.03 81.12 3,242,265 +0.22(+0.27%)
May 22, 2020 81.00 81.04 80.82 80.90 2,399,226 -0.13(-0.16%)
May 21, 2020 81.06 81.10 80.89 81.04 2,424,148 +0.16(+0.19%)
May 20, 2020 80.59 80.93 80.52 80.88 3,874,143 +0.45(+0.56%)
May 19, 2020 80.27 80.50 80.17 80.43 2,888,952 +0.21(+0.26%)
May 18, 2020 80.13 80.22 79.99 80.22 4,569,092 +0.25(+0.32%)
May 15, 2020 79.86 80.05 79.74 79.97 3,574,749 +0.20(+0.25%)
May 14, 2020 79.62 79.84 79.43 79.77 3,675,856 +0.18(+0.22%)
May 13, 2020 79.65 79.69 79.43 79.59 4,556,324 +0.20(+0.25%)
May 12, 2020 79.46 79.56 79.20 79.39 3,751,205 +0.38(+0.48%)
May 11, 2020 79.32 79.34 78.91 79.01 2,037,341 -0.31(-0.39%)
May 08, 2020 79.27 79.50 79.24 79.32 1,735,083 -0.18(-0.22%)
May 07, 2020 79.41 79.54 79.20 79.49 4,374,342 +0.18(+0.23%)
May 06, 2020 79.54 79.60 79.14 79.31 2,526,978 -0.30(-0.37%)
May 05, 2020 79.58 79.73 79.52 79.61 4,201,209 +0.01(+0.01%)
May 04, 2020 79.54 79.70 79.53 79.60 2,543,324 +0.09(+0.11%)
May 01, 2020 79.70 79.78 79.30 79.51 3,646,221 -0.31(-0.39%)
Apr 30, 2020 79.85 79.95 79.69 79.82 3,350,426 -0.06(-0.08%)
Apr 29, 2020 79.69 79.92 79.57 79.88 2,460,960 +0.42(+0.53%)
Apr 28, 2020 79.52 79.56 79.36 79.46 2,669,305 +0.17(+0.22%)
Apr 27, 2020 79.55 79.60 79.07 79.29 2,423,152 -0.24(-0.30%)
Apr 24, 2020 79.54 79.55 79.35 79.52 2,182,140 +0.01(+0.01%)
Apr 23, 2020 79.63 79.64 79.33 79.51 2,102,588 +0.20(+0.25%)
Apr 22, 2020 79.23 79.50 79.09 79.31 2,322,047 +0.06(+0.08%)
Apr 21, 2020 79.38 79.58 79.01 79.25 4,127,403 -0.04(-0.06%)
Apr 20, 2020 79.41 79.41 79.17 79.30 2,642,583 -0.29(-0.36%)
Apr 17, 2020 79.90 79.90 79.49 79.58 3,454,320 +0.19(+0.24%)
Apr 16, 2020 79.46 79.73 79.33 79.39 4,331,240 -0.23(-0.29%)
Apr 15, 2020 79.08 79.64 79.02 79.62 3,229,134 +0.47(+0.60%)
Apr 14, 2020 79.85 79.85 79.08 79.15 5,485,732 -0.33(-0.42%)
Apr 13, 2020 79.25 79.67 78.95 79.48 4,781,084 +0.19(+0.24%)
Apr 09, 2020 78.40 79.33 78.21 79.29 5,960,342 +2.08(+2.69%)
Apr 08, 2020 76.80 77.32 76.38 77.21 3,549,884 +0.88(+1.16%)
Apr 07, 2020 76.21 76.53 76.16 76.32 3,176,010 +0.20(+0.26%)
Apr 06, 2020 75.94 76.24 75.64 76.12 2,498,745 +0.77(+1.02%)
Apr 03, 2020 75.43 75.74 75.14 75.35 2,783,324 -0.20(-0.27%)
Apr 02, 2020 75.45 75.98 75.15 75.56 4,270,657 +0.19(+0.26%)
Apr 01, 2020 75.77 75.77 75.11 75.36 5,880,350 -0.51(-0.67%)
Mar 31, 2020 75.47 76.34 75.45 75.87 3,816,406 +0.32(+0.43%)
Mar 30, 2020 74.72 75.73 74.68 75.55 4,152,381 +0.76(+1.01%)
Mar 27, 2020 74.77 75.23 73.99 74.79 3,128,038 -0.15(-0.20%)
Mar 26, 2020 74.50 75.36 74.22 74.94 3,762,480 +0.12(+0.16%)
Mar 25, 2020 73.19 75.41 73.18 74.82 4,534,621 +2.21(+3.05%)
Mar 24, 2020 71.55 73.92 71.55 72.61 3,883,885 +0.20(+0.28%)
Mar 23, 2020 69.98 73.01 69.70 72.41 9,605,561 +3.73(+5.43%)
Mar 20, 2020 70.13 71.05 68.68 68.68 8,186,938 -0.83(-1.19%)
Mar 19, 2020 69.17 71.13 68.67 69.51 6,478,056 -1.72(-2.42%)
Mar 18, 2020 72.95 73.77 70.87 71.23 8,491,604 -3.35(-4.49%)
Mar 17, 2020 76.11 76.61 74.41 74.58 7,685,798 -2.84(-3.67%)
Mar 16, 2020 73.79 77.43 73.55 77.42 7,132,172 +0.00(+0.00%)
Mar 13, 2020 75.80 77.91 75.80 77.42 7,393,106 +1.66(+2.20%)
Mar 12, 2020 77.26 78.47 74.17 75.75 16,445,355 -2.22(-2.85%)
Mar 11, 2020 79.80 79.93 77.96 77.97 9,566,450 -2.02(-2.53%)
Mar 10, 2020 80.88 81.01 79.99 80.00 9,826,492 -1.08(-1.33%)
Mar 09, 2020 81.83 81.83 80.83 81.08 5,734,469 -1.39(-1.68%)
Mar 06, 2020 82.74 82.84 82.38 82.46 5,966,022 -0.10(-0.12%)
Mar 05, 2020 82.80 82.83 82.51 82.56 3,977,808 -0.05(-0.06%)
Mar 04, 2020 82.76 82.90 82.58 82.61 3,186,081 +0.09(+0.11%)
Mar 03, 2020 81.83 82.78 81.77 82.52 8,493,436 +0.84(+1.02%)
Mar 02, 2020 81.91 82.14 81.66 81.69 6,638,935 -0.17(-0.20%)
Feb 28, 2020 81.37 81.85 81.21 81.85 10,814,323 +0.68(+0.84%)
Feb 27, 2020 81.47 81.50 81.16 81.17 5,133,843 -0.23(-0.28%)
Feb 26, 2020 81.40 81.58 81.38 81.40 3,487,056 -0.09(-0.11%)
Feb 25, 2020 81.42 81.59 81.39 81.49 3,518,891 +0.12(+0.15%)
Feb 24, 2020 81.45 81.46 81.36 81.36 3,506,974 +0.12(+0.15%)
Feb 21, 2020 81.21 81.39 81.20 81.24 3,289,990 +0.16(+0.19%)
Feb 20, 2020 80.96 81.10 79.36 81.09 6,073,132 +0.18(+0.22%)
Feb 19, 2020 80.89 80.98 80.86 80.91 2,039,805 -0.05(-0.06%)
Feb 18, 2020 80.92 81.00 80.85 80.96 1,262,705 +0.12(+0.15%)
Feb 14, 2020 80.88 80.92 80.83 80.83 1,606,054 +0.10(+0.13%)
Feb 13, 2020 80.74 80.82 80.73 80.73 1,489,358 -0.01(-0.01%)
Feb 12, 2020 80.75 80.79 80.69 80.74 2,033,736 -0.09(-0.11%)
Feb 11, 2020 80.87 80.95 80.80 80.83 2,402,944 -0.12(-0.15%)
Feb 10, 2020 80.86 80.99 80.82 80.95 1,561,207 +0.18(+0.23%)
Feb 07, 2020 80.71 80.83 80.66 80.76 1,891,005 +0.22(+0.27%)
Feb 06, 2020 80.55 80.63 80.51 80.55 2,168,766 -0.03(-0.03%)
Feb 05, 2020 80.54 80.63 80.49 80.57 2,215,300 -0.08(-0.10%)
Feb 04, 2020 80.67 80.69 80.58 80.65 1,533,005 -0.20(-0.25%)
Feb 03, 2020 80.79 80.89 80.71 80.85 2,222,272 -0.08(-0.10%)
Jan 31, 2020 80.77 80.94 80.72 80.94 2,689,405 +0.27(+0.33%)
Jan 30, 2020 80.66 80.76 80.51 80.67 2,138,787 +0.11(+0.14%)
Jan 29, 2020 80.47 80.65 80.47 80.55 3,001,122 +0.16(+0.21%)
Jan 28, 2020 80.41 80.43 80.30 80.39 3,958,059 -0.03(-0.03%)
Jan 27, 2020 80.44 80.44 80.32 80.42 3,428,936 +0.16(+0.19%)
Jan 24, 2020 80.23 80.31 80.15 80.26 3,278,261 +0.14(+0.17%)
Jan 23, 2020 80.08 80.17 80.00 80.12 2,902,506 +0.12(+0.15%)
Jan 22, 2020 79.96 80.04 79.95 80.00 6,298,947 +0.07(+0.09%)
Jan 21, 2020 79.87 79.95 79.74 79.93 2,536,304 +0.23(+0.28%)
Jan 17, 2020 79.63 79.73 79.61 79.70 4,818,096 -0.02(-0.02%)
Jan 16, 2020 79.69 79.76 79.61 79.72 4,020,448 +0.02(+0.02%)
Jan 15, 2020 79.70 79.77 79.60 79.70 1,898,852 +0.13(+0.16%)
Jan 14, 2020 79.50 79.57 79.46 79.57 15,326,209 +0.10(+0.12%)
Jan 13, 2020 79.53 79.56 79.45 79.48 2,172,247 -0.10(-0.12%)
Jan 10, 2020 79.53 79.65 79.48 79.57 1,819,154 +0.10(+0.13%)
Jan 09, 2020 79.27 79.47 79.26 79.47 3,648,047 +0.11(+0.14%)
Jan 08, 2020 79.40 79.53 79.26 79.36 2,263,084 -0.05(-0.07%)
Jan 07, 2020 79.46 79.48 79.37 79.41 3,587,818 -0.06(-0.08%)
Jan 06, 2020 79.57 79.60 79.35 79.47 2,385,260 -0.05(-0.07%)
Jan 03, 2020 79.41 79.57 79.34 79.52 1,396,138 +0.23(+0.28%)
Jan 02, 2020 79.38 79.46 79.24 79.30 2,118,217 +0.10(+0.13%)
Dec 31, 2019 79.27 79.27 79.15 79.19 933,680 -0.15(-0.19%)
Dec 30, 2019 79.11 79.34 79.06 79.34 1,536,776 +0.09(+0.11%)
Dec 27, 2019 79.18 79.30 79.17 79.25 1,191,895 +0.16(+0.20%)
Dec 26, 2019 79.03 79.10 78.95 79.10 907,681 +0.02(+0.02%)
Dec 24, 2019 78.85 79.08 78.83 79.08 856,758 +0.17(+0.22%)
Dec 23, 2019 79.01 79.01 78.83 78.91 4,463,748 -0.05(-0.06%)
Dec 20, 2019 78.87 78.96 78.84 78.95 2,642,247 -0.04(-0.05%)
Dec 19, 2019 78.91 79.01 78.86 79.00 2,077,803 +0.11(+0.14%)
Dec 18, 2019 78.92 78.93 78.84 78.88 1,770,066 -0.05(-0.07%)
Dec 17, 2019 78.99 79.01 78.91 78.94 1,721,475 +0.01(+0.01%)
Dec 16, 2019 78.99 79.05 78.92 78.93 1,971,599 -0.16(-0.21%)
Dec 13, 2019 78.95 79.11 78.78 79.09 1,960,492 +0.34(+0.43%)
Dec 12, 2019 79.04 79.04 78.61 78.76 2,638,567 -0.25(-0.32%)
Dec 11, 2019 78.87 79.09 78.84 79.01 1,406,684 +0.22(+0.27%)
Dec 10, 2019 78.88 78.89 78.74 78.79 1,675,596 -0.05(-0.07%)
Dec 09, 2019 78.95 78.95 78.83 78.84 1,725,857 +0.00(+0.00%)
Dec 06, 2019 78.72 78.93 78.69 78.84 1,726,649 -0.09(-0.11%)
Dec 05, 2019 78.87 78.96 78.81 78.93 2,405,634 -0.06(-0.08%)
Dec 04, 2019 79.04 79.13 78.85 78.99 2,382,132 -0.11(-0.14%)
Dec 03, 2019 78.89 79.14 78.84 79.10 5,171,393 +0.48(+0.62%)
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.