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

Short-Term Bond ETF Vanguard (NY: BSV )

76.42 +0.17 (+0.22%)
Official Closing Price Updated: 8:00 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 (%)
Dec 31, 2020 77.51 77.51 77.51 2,521,884 +0.04(+0.05%)
Dec 30, 2020 77.50 77.52 77.36 77.47 2,521,884 +0.00(+0.00%)
Dec 29, 2020 77.46 77.48 77.44 77.47 4,542,811 +0.02(+0.02%)
Dec 28, 2020 77.47 77.49 77.43 77.45 1,643,848 -0.02(-0.02%)
Dec 24, 2020 77.47 77.51 77.44 77.47 987,951 +0.03(+0.04%)
Dec 23, 2020 77.44 77.46 77.40 77.44 1,455,108 +0.02(+0.03%)
Dec 22, 2020 77.42 77.43 77.40 77.42 1,536,102 +0.02(+0.02%)
Dec 21, 2020 77.43 77.44 77.39 77.40 2,258,870 -0.02(-0.02%)
Dec 18, 2020 77.41 77.44 77.40 77.42 2,341,898 +0.02(+0.02%)
Dec 17, 2020 77.45 77.45 77.38 77.40 2,595,047 +0.00(+0.00%)
Dec 16, 2020 77.40 77.41 77.38 77.40 1,654,733 +0.00(+0.00%)
Dec 15, 2020 77.40 77.41 77.38 77.40 2,155,822 +0.02(+0.02%)
Dec 14, 2020 77.38 77.40 77.37 77.39 2,134,388 -0.03(-0.04%)
Dec 11, 2020 77.37 77.41 77.37 77.41 1,462,602 +0.05(+0.06%)
Dec 10, 2020 77.32 77.37 77.30 77.37 2,735,847 +0.07(+0.10%)
Dec 09, 2020 77.33 77.34 77.27 77.29 2,270,636 -0.05(-0.06%)
Dec 08, 2020 77.34 77.36 77.33 77.34 1,655,217 +0.00(+0.00%)
Dec 07, 2020 77.32 77.36 77.32 77.34 2,417,892 +0.02(+0.02%)
Dec 04, 2020 77.32 77.34 77.27 77.32 2,569,138 -0.01(-0.01%)
Dec 03, 2020 77.31 77.35 77.30 77.33 1,819,755 +0.07(+0.10%)
Dec 02, 2020 77.30 77.31 77.25 77.25 2,019,998 -0.02(-0.02%)
Dec 01, 2020 77.34 77.37 77.26 77.27 1,540,805 -0.05(-0.07%)
Nov 30, 2020 77.35 77.36 77.33 77.33 1,603,647 +0.02(+0.02%)
Nov 27, 2020 77.34 77.34 77.31 77.31 1,110,684 +0.03(+0.04%)
Nov 25, 2020 77.31 77.31 77.28 77.28 2,070,297 +0.00(+0.00%)
Nov 24, 2020 77.26 77.31 77.25 77.28 2,411,198 +0.02(+0.02%)
Nov 23, 2020 77.26 77.28 77.25 77.26 2,004,249 +0.00(+0.00%)
Nov 20, 2020 77.26 77.28 77.24 77.26 4,183,911 +0.02(+0.02%)
Nov 19, 2020 77.22 77.27 77.21 77.24 2,571,603 +0.02(+0.02%)
Nov 18, 2020 77.23 77.26 77.21 77.22 2,851,232 -0.02(-0.02%)
Nov 17, 2020 77.25 77.26 77.23 77.24 2,442,679 +0.02(+0.02%)
Nov 16, 2020 77.24 77.24 77.20 77.22 2,144,745 +0.02(+0.02%)
Nov 13, 2020 77.23 77.24 77.19 77.21 1,844,171 +0.01(+0.01%)
Nov 12, 2020 77.18 77.22 77.16 77.20 3,016,846 +0.04(+0.05%)
Nov 11, 2020 77.10 77.16 77.09 77.16 2,337,752 +0.06(+0.07%)
Nov 10, 2020 77.11 77.16 77.09 77.10 1,741,788 -0.04(-0.05%)
Nov 09, 2020 77.14 77.21 77.11 77.14 2,478,844 -0.09(-0.12%)
Nov 06, 2020 77.25 77.30 77.22 77.23 1,345,066 -0.03(-0.04%)
Nov 05, 2020 77.28 77.30 77.26 77.26 1,761,032 -0.02(-0.02%)
Nov 04, 2020 77.21 77.31 77.21 77.28 1,740,662 +0.13(+0.17%)
Nov 03, 2020 77.17 77.20 77.15 77.15 1,665,816 -0.02(-0.02%)
Nov 02, 2020 77.22 77.25 77.17 77.17 1,968,847 +0.02(+0.02%)
Oct 30, 2020 77.19 77.21 77.15 77.15 1,962,074 -0.03(-0.04%)
Oct 29, 2020 77.24 77.25 77.18 77.18 2,056,771 -0.07(-0.08%)
Oct 28, 2020 77.27 77.27 77.24 77.25 1,744,209 +0.00(+0.00%)
Oct 27, 2020 77.25 77.26 77.22 77.25 1,719,011 +0.03(+0.04%)
Oct 26, 2020 77.24 77.24 77.21 77.22 1,534,504 +0.00(+0.00%)
Oct 23, 2020 77.22 77.24 77.20 77.22 1,368,062 +0.02(+0.02%)
Oct 22, 2020 77.24 77.25 77.20 77.20 2,654,777 -0.02(-0.02%)
Oct 21, 2020 77.22 77.24 77.21 77.22 1,261,531 +0.00(+0.00%)
Oct 20, 2020 77.23 77.29 77.22 77.22 1,958,826 +0.01(+0.01%)
Oct 19, 2020 77.27 77.27 77.21 77.21 1,300,778 -0.06(-0.07%)
Oct 16, 2020 77.28 77.28 77.25 77.26 1,330,916 +0.02(+0.02%)
Oct 15, 2020 77.28 77.28 77.25 77.25 2,073,380 -0.02(-0.02%)
Oct 14, 2020 77.29 77.31 77.26 77.26 1,206,825 -0.01(-0.01%)
Oct 13, 2020 77.27 77.28 77.23 77.27 3,411,610 +0.05(+0.06%)
Oct 12, 2020 77.22 77.24 77.22 77.23 1,385,948 +0.01(+0.01%)
Oct 09, 2020 77.19 77.22 77.18 77.22 1,794,918 +0.03(+0.04%)
Oct 08, 2020 77.22 77.26 77.18 77.19 1,744,829 +0.02(+0.02%)
Oct 07, 2020 77.19 77.20 77.16 77.17 4,230,231 -0.01(-0.01%)
Oct 06, 2020 77.23 77.23 77.18 77.18 1,915,708 -0.04(-0.05%)
Oct 05, 2020 77.25 77.26 77.21 77.22 1,437,292 -0.02(-0.02%)
Oct 02, 2020 77.27 77.27 77.23 77.24 1,619,387 -0.03(-0.04%)
Oct 01, 2020 77.24 77.26 77.21 77.26 1,542,878 +0.01(+0.01%)
Sep 30, 2020 77.26 77.27 77.23 77.26 1,854,811 +0.00(+0.00%)
Sep 29, 2020 77.27 77.27 77.24 77.26 1,134,463 +0.01(+0.01%)
Sep 28, 2020 77.23 77.25 77.18 77.25 1,508,378 +0.07(+0.10%)
Sep 25, 2020 77.22 77.22 77.16 77.17 1,914,991 +0.00(+0.00%)
Sep 24, 2020 77.20 77.22 77.17 77.17 1,756,397 -0.03(-0.04%)
Sep 23, 2020 77.25 77.26 77.20 77.20 3,053,019 -0.05(-0.06%)
Sep 22, 2020 77.23 77.26 77.23 77.25 1,188,982 +0.03(+0.04%)
Sep 21, 2020 77.28 77.28 77.22 77.22 1,406,352 -0.03(-0.04%)
Sep 18, 2020 77.28 77.30 77.24 77.25 1,302,461 +0.00(+0.00%)
Sep 17, 2020 77.29 77.30 77.25 77.25 1,848,223 -0.03(-0.04%)
Sep 16, 2020 77.29 77.29 77.25 77.27 1,464,596 +0.00(+0.00%)
Sep 15, 2020 77.27 77.28 77.25 77.27 1,339,274 +0.01(+0.01%)
Sep 14, 2020 77.28 77.29 77.26 77.27 1,407,216 +0.00(+0.00%)
Sep 11, 2020 77.25 77.27 77.24 77.27 1,091,870 +0.03(+0.04%)
Sep 10, 2020 77.24 77.26 77.21 77.24 1,955,321 -0.01(-0.01%)
Sep 09, 2020 77.26 77.26 77.23 77.25 1,274,480 +0.03(+0.04%)
Sep 08, 2020 77.21 77.23 77.19 77.22 2,568,095 +0.01(+0.01%)
Sep 04, 2020 77.27 77.28 77.21 77.21 1,500,797 -0.07(-0.10%)
Sep 03, 2020 77.33 77.33 77.28 77.28 2,238,366 -0.01(-0.01%)
Sep 02, 2020 77.29 77.30 77.27 77.29 2,199,491 +0.00(+0.00%)
Sep 01, 2020 77.27 77.29 77.24 77.29 2,020,273 +0.04(+0.06%)
Aug 31, 2020 77.21 77.30 77.21 77.25 2,259,063 +0.03(+0.04%)
Aug 28, 2020 77.20 77.24 77.20 77.22 1,655,861 +0.06(+0.07%)
Aug 27, 2020 77.24 77.24 77.15 77.17 1,433,078 -0.02(-0.02%)
Aug 26, 2020 77.18 77.20 77.15 77.19 1,574,078 +0.03(+0.04%)
Aug 25, 2020 77.19 77.19 77.13 77.16 1,292,615 -0.05(-0.06%)
Aug 24, 2020 77.22 77.28 77.20 77.20 1,393,745 -0.01(-0.01%)
Aug 21, 2020 77.24 77.25 77.20 77.21 1,517,532 -0.02(-0.02%)
Aug 20, 2020 77.23 77.24 77.19 77.23 2,588,240 +0.00(+0.00%)
Aug 19, 2020 77.22 77.24 77.20 77.23 2,877,968 +0.03(+0.04%)
Aug 18, 2020 77.18 77.20 77.15 77.20 2,768,384 +0.06(+0.07%)
Aug 17, 2020 77.16 77.18 77.14 77.15 1,706,257 +0.00(+0.00%)
Aug 14, 2020 77.20 77.20 77.14 77.15 1,057,116 +0.04(+0.05%)
Aug 13, 2020 77.18 77.20 77.11 77.11 1,738,678 -0.06(-0.07%)
Aug 12, 2020 77.20 77.20 77.15 77.17 1,401,476 -0.02(-0.02%)
Aug 11, 2020 77.25 77.26 77.18 77.19 1,679,990 -0.08(-0.11%)
Aug 10, 2020 77.28 77.31 77.25 77.27 1,270,692 +0.03(+0.04%)
Aug 07, 2020 77.28 77.30 77.24 77.24 1,585,997 -0.04(-0.05%)
Aug 06, 2020 77.32 77.32 77.24 77.28 2,965,108 +0.03(+0.04%)
Aug 05, 2020 77.29 77.29 77.25 77.25 1,539,811 -0.05(-0.06%)
Aug 04, 2020 77.30 77.31 77.25 77.30 3,772,804 +0.04(+0.05%)
Aug 03, 2020 77.26 77.28 77.22 77.26 3,727,843 -0.01(-0.01%)
Jul 31, 2020 77.24 77.27 77.20 77.27 1,452,780 +0.06(+0.07%)
Jul 30, 2020 77.22 77.22 77.19 77.21 1,246,865 +0.04(+0.05%)
Jul 29, 2020 77.15 77.19 77.13 77.18 2,374,130 +0.06(+0.07%)
Jul 28, 2020 77.15 77.16 77.12 77.12 1,538,458 +0.02(+0.02%)
Jul 27, 2020 77.15 77.15 77.04 77.10 2,289,125 -0.02(-0.02%)
Jul 24, 2020 77.15 77.16 77.09 77.12 1,763,474 +0.00(+0.00%)
Jul 23, 2020 77.16 77.17 77.12 77.12 1,667,653 -0.04(-0.05%)
Jul 22, 2020 77.13 77.17 77.13 77.16 3,912,805 +0.01(+0.01%)
Jul 21, 2020 77.13 77.17 77.11 77.15 1,410,000 +0.05(+0.06%)
Jul 20, 2020 77.14 77.14 77.09 77.10 1,898,397 -0.01(-0.01%)
Jul 17, 2020 77.10 77.11 77.07 77.11 1,431,111 +0.02(+0.02%)
Jul 16, 2020 77.09 77.10 77.07 77.09 1,467,300 +0.02(+0.02%)
Jul 15, 2020 77.07 77.08 77.04 77.07 1,479,626 +0.01(+0.01%)
Jul 14, 2020 77.05 77.07 77.02 77.07 1,280,233 +0.03(+0.04%)
Jul 13, 2020 77.05 77.05 77.00 77.04 1,338,922 +0.01(+0.01%)
Jul 10, 2020 77.08 77.08 77.01 77.03 1,462,267 +0.00(+0.00%)
Jul 09, 2020 77.06 77.07 77.03 77.03 1,487,726 +0.00(+0.00%)
Jul 08, 2020 77.06 77.06 76.99 77.03 2,104,674 -0.02(-0.02%)
Jul 07, 2020 77.07 77.07 77.02 77.05 2,518,855 +0.03(+0.04%)
Jul 06, 2020 77.07 77.09 77.02 77.02 1,840,181 -0.05(-0.06%)
Jul 02, 2020 77.06 77.13 77.00 77.07 1,328,050 +0.06(+0.07%)
Jul 01, 2020 76.99 77.01 76.94 77.01 1,947,642 +0.02(+0.03%)
Jun 30, 2020 76.96 77.03 76.96 76.99 2,478,306 +0.03(+0.04%)
Jun 29, 2020 77.01 77.01 76.95 76.96 1,839,513 +0.03(+0.04%)
Jun 26, 2020 76.95 76.99 76.93 76.93 1,806,655 +0.03(+0.04%)
Jun 25, 2020 76.92 76.93 76.90 76.91 1,700,132 +0.00(+0.00%)
Jun 24, 2020 76.92 76.92 76.86 76.91 1,670,960 +0.01(+0.01%)
Jun 23, 2020 76.89 76.92 76.88 76.90 1,376,638 +0.01(+0.01%)
Jun 22, 2020 76.91 76.92 76.89 76.89 1,374,055 +0.01(+0.01%)
Jun 19, 2020 76.86 76.91 76.86 76.88 1,422,954 +0.02(+0.02%)
Jun 18, 2020 76.90 76.92 76.85 76.86 1,845,604 -0.02(-0.02%)
Jun 17, 2020 76.90 76.92 76.85 76.88 3,284,293 +0.00(+0.00%)
Jun 16, 2020 77.01 77.01 76.88 76.88 1,839,191 -0.05(-0.06%)
Jun 15, 2020 76.77 76.94 76.73 76.92 1,789,974 +0.19(+0.24%)
Jun 12, 2020 76.78 76.79 76.72 76.74 1,471,214 -0.01(-0.01%)
Jun 11, 2020 76.85 76.88 76.72 76.75 2,463,398 -0.09(-0.12%)
Jun 10, 2020 76.76 76.84 76.72 76.84 2,376,012 +0.15(+0.19%)
Jun 09, 2020 76.74 76.74 76.67 76.69 3,270,082 +0.03(+0.04%)
Jun 08, 2020 76.67 76.72 76.66 76.67 3,805,336 +0.02(+0.02%)
Jun 05, 2020 76.72 76.72 76.61 76.65 2,074,728 -0.06(-0.08%)
Jun 04, 2020 76.77 76.79 76.66 76.71 2,226,572 -0.05(-0.06%)
Jun 03, 2020 76.79 76.81 76.69 76.76 2,718,578 -0.04(-0.05%)
Jun 02, 2020 76.80 76.83 76.79 76.79 2,347,939 -0.01(-0.01%)
Jun 01, 2020 76.79 76.83 76.74 76.80 2,096,517 +0.04(+0.05%)
May 29, 2020 76.74 76.77 76.71 76.77 1,802,397 +0.06(+0.07%)
May 28, 2020 76.65 76.71 76.64 76.71 1,876,539 +0.06(+0.08%)
May 27, 2020 76.64 76.66 76.61 76.64 1,800,853 +0.02(+0.02%)
May 26, 2020 76.60 76.66 76.58 76.63 3,041,783 +0.02(+0.02%)
May 22, 2020 76.62 76.66 76.53 76.61 1,383,698 +0.07(+0.10%)
May 21, 2020 76.63 76.64 76.53 76.53 1,973,013 -0.08(-0.11%)
May 20, 2020 76.58 76.64 76.55 76.62 2,451,589 +0.06(+0.07%)
May 19, 2020 76.48 76.58 76.48 76.56 1,481,253 +0.07(+0.10%)
May 18, 2020 76.61 76.76 76.48 76.49 1,385,113 -0.05(-0.06%)
May 15, 2020 76.51 76.53 76.49 76.53 2,109,393 +0.04(+0.05%)
May 14, 2020 76.52 76.53 76.48 76.50 1,916,985 +0.01(+0.01%)
May 13, 2020 76.52 76.52 76.44 76.49 1,422,434 +0.05(+0.06%)
May 12, 2020 76.50 76.50 76.38 76.44 1,461,816 +0.08(+0.11%)
May 11, 2020 76.45 76.45 76.34 76.36 2,994,904 -0.06(-0.07%)
May 08, 2020 76.42 76.49 76.40 76.41 1,404,027 +0.03(+0.04%)
May 07, 2020 76.39 76.42 76.35 76.39 2,437,220 +0.04(+0.05%)
May 06, 2020 76.40 76.40 76.32 76.35 2,126,997 +0.01(+0.01%)
May 05, 2020 76.44 76.44 76.34 76.34 1,758,079 -0.02(-0.02%)
May 04, 2020 76.42 76.42 76.34 76.36 1,822,955 +0.01(+0.01%)
May 01, 2020 76.39 76.39 76.28 76.35 1,839,920 +0.02(+0.02%)
Apr 30, 2020 76.44 76.44 76.31 76.33 2,049,834 -0.02(-0.02%)
Apr 29, 2020 76.31 76.37 76.30 76.35 1,681,339 +0.12(+0.16%)
Apr 28, 2020 76.22 76.28 76.22 76.23 1,275,376 +0.01(+0.01%)
Apr 27, 2020 76.16 76.28 76.15 76.22 2,379,415 -0.02(-0.02%)
Apr 24, 2020 76.28 76.31 76.23 76.24 1,489,098 -0.04(-0.05%)
Apr 23, 2020 76.32 76.32 76.23 76.28 1,609,342 +0.06(+0.08%)
Apr 22, 2020 76.25 76.40 76.20 76.21 1,327,469 -0.04(-0.05%)
Apr 21, 2020 76.26 76.34 76.19 76.25 1,814,561 -0.01(-0.01%)
Apr 20, 2020 76.45 76.45 76.21 76.26 7,263,987 -0.10(-0.13%)
Apr 17, 2020 76.51 76.51 76.35 76.36 2,374,456 +0.01(+0.01%)
Apr 16, 2020 76.50 76.50 76.35 76.35 1,692,924 -0.03(-0.04%)
Apr 15, 2020 76.29 76.42 76.29 76.38 1,890,078 +0.11(+0.15%)
Apr 14, 2020 76.40 76.40 76.26 76.27 2,669,434 +0.09(+0.12%)
Apr 13, 2020 76.05 76.29 75.94 76.18 5,046,491 -0.06(-0.07%)
Apr 09, 2020 75.94 76.31 75.92 76.23 2,817,351 +0.40(+0.52%)
Apr 08, 2020 75.85 75.95 75.75 75.84 2,307,487 +0.15(+0.20%)
Apr 07, 2020 75.80 75.80 75.63 75.69 2,085,687 +0.06(+0.09%)
Apr 06, 2020 75.80 75.80 75.52 75.62 2,167,790 +0.12(+0.16%)
Apr 03, 2020 75.81 75.81 75.50 75.50 3,058,674 -0.18(-0.23%)
Apr 02, 2020 75.84 75.84 75.66 75.68 1,845,398 +0.11(+0.15%)
Apr 01, 2020 75.48 75.79 75.48 75.57 2,590,638 -0.17(-0.23%)
Mar 31, 2020 75.82 75.85 75.53 75.74 5,020,910 +0.21(+0.28%)
Mar 30, 2020 75.38 75.63 75.38 75.53 2,961,599 +0.14(+0.18%)
Mar 27, 2020 75.34 75.99 75.16 75.39 23,387,744 -0.06(-0.07%)
Mar 26, 2020 75.48 75.57 75.13 75.44 4,579,641 -0.04(-0.05%)
Mar 25, 2020 74.99 75.56 74.96 75.48 2,608,326 +0.63(+0.84%)
Mar 24, 2020 74.56 75.12 74.46 74.85 4,259,454 +0.25(+0.33%)
Mar 23, 2020 73.87 75.36 73.87 74.61 17,368,228 +0.66(+0.90%)
Mar 20, 2020 72.84 74.48 72.84 73.94 8,323,283 +1.44(+1.98%)
Mar 19, 2020 71.98 73.58 71.98 72.50 6,034,437 -1.22(-1.65%)
Mar 18, 2020 73.74 74.32 73.32 73.72 4,539,084 -0.76(-1.01%)
Mar 17, 2020 74.39 74.95 74.25 74.48 3,762,976 -0.20(-0.27%)
Mar 16, 2020 74.13 74.93 73.73 74.68 7,791,618 -0.40(-0.53%)
Mar 13, 2020 74.83 75.32 74.71 75.08 6,338,516 -0.10(-0.13%)
Mar 12, 2020 75.14 75.52 72.95 75.18 5,979,796 -0.20(-0.27%)
Mar 11, 2020 75.71 75.88 75.38 75.38 5,473,489 -0.27(-0.35%)
Mar 10, 2020 75.99 76.01 75.65 75.65 2,958,414 -0.39(-0.51%)
Mar 09, 2020 76.04 76.31 76.02 76.03 4,126,879 -0.01(-0.01%)
Mar 06, 2020 76.14 76.21 76.00 76.04 4,455,635 +0.10(+0.13%)
Mar 05, 2020 76.02 76.04 75.94 75.94 2,219,751 +0.06(+0.09%)
Mar 04, 2020 75.90 75.98 75.84 75.88 1,508,152 +0.09(+0.12%)
Mar 03, 2020 75.51 75.96 75.49 75.78 4,417,329 +0.33(+0.44%)
Mar 02, 2020 75.57 75.69 75.43 75.45 8,515,245 +0.05(+0.07%)
Feb 28, 2020 75.35 75.53 75.32 75.40 5,408,312 +0.26(+0.34%)
Feb 27, 2020 75.19 75.24 75.06 75.14 2,914,931 +0.10(+0.13%)
Feb 26, 2020 74.99 75.11 74.97 75.04 1,754,165 +0.04(+0.05%)
Feb 25, 2020 74.97 75.08 74.95 75.01 2,607,168 +0.06(+0.09%)
Feb 24, 2020 74.94 74.96 74.90 74.94 2,637,413 +0.18(+0.25%)
Feb 21, 2020 74.74 74.82 74.72 74.76 1,232,605 +0.08(+0.11%)
Feb 20, 2020 74.64 74.72 74.64 74.67 1,533,806 +0.06(+0.07%)
Feb 19, 2020 74.61 74.64 74.58 74.62 1,018,528 -0.03(-0.04%)
Feb 18, 2020 74.65 74.67 74.62 74.65 1,131,125 +0.04(+0.05%)
Feb 14, 2020 74.61 74.62 74.59 74.61 1,091,205 +0.06(+0.07%)
Feb 13, 2020 74.58 74.59 74.55 74.55 1,744,270 +0.03(+0.04%)
Feb 12, 2020 74.56 74.56 74.53 74.53 2,073,396 -0.06(-0.07%)
Feb 11, 2020 74.59 74.62 74.57 74.58 1,061,118 -0.06(-0.07%)
Feb 10, 2020 74.66 74.66 74.60 74.64 1,917,750 +0.04(+0.05%)
Feb 07, 2020 74.56 74.61 74.54 74.60 1,326,835 +0.11(+0.15%)
Feb 06, 2020 74.51 74.52 74.47 74.49 1,586,828 +0.00(+0.00%)
Feb 05, 2020 74.51 74.53 74.46 74.49 886,028 -0.06(-0.09%)
Feb 04, 2020 74.58 74.58 74.52 74.55 1,539,178 -0.12(-0.16%)
Feb 03, 2020 74.66 74.69 74.60 74.67 1,364,875 -0.02(-0.02%)
Jan 31, 2020 74.63 74.72 74.58 74.69 2,085,155 +0.16(+0.21%)
Jan 30, 2020 74.56 74.62 74.52 74.53 5,183,711 -0.01(-0.01%)
Jan 29, 2020 74.48 74.55 74.43 74.54 2,076,779 +0.12(+0.16%)
Jan 28, 2020 74.49 74.49 74.41 74.42 1,247,434 -0.06(-0.07%)
Jan 27, 2020 74.47 74.49 74.45 74.48 1,625,344 +0.11(+0.15%)
Jan 24, 2020 74.34 74.40 74.32 74.37 2,230,307 +0.04(+0.05%)
Jan 23, 2020 74.34 74.36 74.30 74.33 1,566,680 +0.06(+0.07%)
Jan 22, 2020 74.28 74.29 74.25 74.28 8,697,668 +0.05(+0.06%)
Jan 21, 2020 74.22 74.26 74.21 74.23 1,880,521 +0.08(+0.11%)
Jan 17, 2020 74.15 74.17 74.14 74.15 1,236,349 +0.01(+0.01%)
Jan 16, 2020 74.17 74.18 74.14 74.14 3,297,850 -0.01(-0.01%)
Jan 15, 2020 74.17 74.17 74.14 74.15 1,151,707 +0.04(+0.05%)
Jan 14, 2020 74.12 74.14 74.10 74.11 3,997,670 +0.02(+0.02%)
Jan 13, 2020 74.11 74.12 74.09 74.09 2,239,468 -0.04(-0.05%)
Jan 10, 2020 74.12 74.16 74.10 74.13 2,219,526 +0.04(+0.05%)
Jan 09, 2020 74.06 74.12 74.04 74.09 987,131 +0.01(+0.01%)
Jan 08, 2020 74.17 74.17 74.08 74.08 991,092 -0.06(-0.07%)
Jan 07, 2020 74.16 74.16 74.12 74.14 1,207,309 +0.02(+0.02%)
Jan 06, 2020 74.19 74.19 74.10 74.12 1,223,223 -0.03(-0.04%)
Jan 03, 2020 74.11 74.17 74.10 74.15 2,134,809 +0.06(+0.09%)
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.