Skip to main content

Total Intl Bond ETF Vanguard (NQ: BNDX )

49.82 +0.03 (+0.06%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 50.04 50.05 50.01 50.01 1,942,873 -0.02(-0.04%)
Dec 30, 2019 50.02 50.03 49.95 50.03 3,963,682 -0.10(-0.19%)
Dec 27, 2019 50.13 50.16 50.11 50.12 3,785,956 +0.00(+0.00%)
Dec 26, 2019 50.12 50.15 50.10 50.12 1,928,154 +0.04(+0.07%)
Dec 24, 2019 50.03 50.10 50.03 50.09 2,102,404 +0.03(+0.05%)
Dec 23, 2019 50.05 50.07 50.02 50.06 1,856,410 +0.02(+0.04%)
Dec 20, 2019 50.03 50.08 50.00 50.04 2,096,655 +0.04(+0.09%)
Dec 19, 2019 50.01 50.06 49.98 50.00 1,921,928 -0.10(-0.21%)
Dec 18, 2019 50.14 50.15 50.05 50.10 2,228,374 -0.04(-0.09%)
Dec 17, 2019 50.14 50.15 50.09 50.15 1,714,738 +0.02(+0.03%)
Dec 16, 2019 50.19 50.21 50.12 50.13 2,193,499 -0.03(-0.05%)
Dec 13, 2019 50.06 50.15 50.00 50.15 1,736,497 +0.12(+0.24%)
Dec 12, 2019 50.16 50.17 50.02 50.03 1,848,725 -0.12(-0.24%)
Dec 11, 2019 50.09 50.15 50.06 50.15 1,706,168 +0.09(+0.17%)
Dec 10, 2019 50.08 50.08 50.04 50.07 1,643,235 +0.01(+0.02%)
Dec 09, 2019 50.09 50.09 50.04 50.06 1,680,220 +0.05(+0.10%)
Dec 06, 2019 50.00 50.06 49.99 50.01 1,605,478 +0.03(+0.05%)
Dec 05, 2019 49.96 50.02 49.94 49.98 1,666,153 -0.14(-0.28%)
Dec 04, 2019 50.21 50.21 50.11 50.12 2,727,970 -0.07(-0.14%)
Dec 03, 2019 50.11 50.21 50.09 50.19 1,991,019 +0.16(+0.31%)
Dec 02, 2019 50.04 50.05 49.99 50.03 2,133,830 -0.13(-0.26%)
Nov 29, 2019 50.21 50.22 50.16 50.16 1,067,606 -0.09(-0.17%)
Nov 27, 2019 50.27 50.28 50.24 50.25 1,467,379 +0.00(+0.00%)
Nov 26, 2019 50.25 50.27 50.24 50.25 1,805,922 +0.07(+0.14%)
Nov 25, 2019 50.21 50.21 50.17 50.18 1,695,729 +0.01(+0.02%)
Nov 22, 2019 50.15 50.17 50.11 50.17 4,502,661 +0.07(+0.14%)
Nov 21, 2019 50.11 50.14 50.09 50.10 3,630,167 -0.08(-0.15%)
Nov 20, 2019 50.16 50.19 50.14 50.18 1,461,002 +0.09(+0.17%)
Nov 19, 2019 50.07 50.11 50.07 50.09 2,074,421 +0.04(+0.09%)
Nov 18, 2019 50.08 50.13 50.05 50.05 2,231,563 -0.02(-0.03%)
Nov 15, 2019 50.03 50.08 50.02 50.07 1,350,856 -0.02(-0.03%)
Nov 14, 2019 50.06 50.10 50.05 50.08 1,877,522 +0.10(+0.21%)
Nov 13, 2019 49.99 50.03 49.98 49.98 1,587,979 +0.11(+0.22%)
Nov 12, 2019 49.83 49.88 49.80 49.87 964,152 +0.00(+0.00%)
Nov 11, 2019 49.88 49.91 49.85 49.87 1,099,952 +0.00(+0.00%)
Nov 08, 2019 49.83 49.92 49.81 49.87 1,728,599 +0.01(+0.02%)
Nov 07, 2019 49.97 49.98 49.83 49.86 2,235,790 -0.27(-0.53%)
Nov 06, 2019 50.09 50.13 50.05 50.13 1,961,868 +0.04(+0.09%)
Nov 05, 2019 50.10 50.10 50.05 50.08 1,676,731 -0.09(-0.17%)
Nov 04, 2019 50.23 50.23 50.16 50.17 2,373,892 -0.13(-0.26%)
Nov 01, 2019 50.40 50.40 50.27 50.30 2,074,458 -0.10(-0.20%)
Oct 31, 2019 50.38 50.42 50.35 50.40 1,818,219 +0.18(+0.36%)
Oct 30, 2019 50.17 50.24 50.17 50.22 1,163,554 +0.10(+0.21%)
Oct 29, 2019 50.10 50.14 50.09 50.12 1,220,508 +0.03(+0.07%)
Oct 28, 2019 50.14 50.15 50.07 50.08 1,511,565 -0.13(-0.26%)
Oct 25, 2019 50.27 50.27 50.18 50.21 1,823,555 -0.11(-0.22%)
Oct 24, 2019 50.29 50.32 50.28 50.32 1,407,150 +0.06(+0.12%)
Oct 23, 2019 50.28 50.31 50.25 50.26 1,222,350 +0.03(+0.07%)
Oct 22, 2019 50.20 50.24 50.17 50.23 1,293,041 +0.12(+0.24%)
Oct 21, 2019 50.12 50.14 50.09 50.11 1,162,657 -0.10(-0.21%)
Oct 18, 2019 50.22 50.25 50.20 50.21 1,679,889 -0.09(-0.19%)
Oct 17, 2019 50.24 50.32 50.22 50.31 2,879,617 +0.12(+0.24%)
Oct 16, 2019 50.25 50.26 50.19 50.19 1,586,792 -0.09(-0.19%)
Oct 15, 2019 50.40 50.41 50.22 50.28 2,653,550 -0.09(-0.19%)
Oct 14, 2019 50.39 50.40 50.33 50.38 1,472,333 +0.12(+0.24%)
Oct 11, 2019 50.32 50.36 50.26 50.26 1,618,501 -0.19(-0.38%)
Oct 10, 2019 50.53 50.53 50.44 50.45 1,187,932 -0.23(-0.46%)
Oct 09, 2019 50.69 50.70 50.63 50.68 1,389,178 -0.01(-0.02%)
Oct 08, 2019 50.72 50.75 50.68 50.69 1,301,108 +0.05(+0.10%)
Oct 07, 2019 50.73 50.74 50.63 50.63 1,256,089 -0.13(-0.25%)
Oct 04, 2019 50.75 50.78 50.73 50.76 1,519,629 +0.01(+0.02%)
Oct 03, 2019 50.70 50.79 50.68 50.76 1,351,508 +0.19(+0.37%)
Oct 02, 2019 50.56 50.60 50.55 50.57 1,510,492 +0.00(+0.00%)
Oct 01, 2019 50.50 50.63 50.48 50.57 2,192,125 -0.08(-0.17%)
Sep 30, 2019 50.63 50.67 50.62 50.65 1,855,033 -0.04(-0.08%)
Sep 27, 2019 50.70 50.72 50.65 50.69 2,796,757 +0.03(+0.05%)
Sep 26, 2019 50.70 50.73 50.67 50.67 1,542,220 +0.01(+0.02%)
Sep 25, 2019 50.73 50.77 50.65 50.66 7,795,356 -0.08(-0.15%)
Sep 24, 2019 50.62 50.76 50.61 50.74 18,183,136 +0.08(+0.15%)
Sep 23, 2019 50.62 50.68 50.61 50.66 20,273,116 +0.16(+0.31%)
Sep 20, 2019 50.45 50.50 50.41 50.50 1,542,229 +0.11(+0.22%)
Sep 19, 2019 50.37 50.44 50.37 50.39 1,729,264 -0.02(-0.03%)
Sep 18, 2019 50.37 50.43 50.36 50.41 1,311,276 +0.16(+0.33%)
Sep 17, 2019 50.29 50.29 50.23 50.25 1,365,577 +0.03(+0.07%)
Sep 16, 2019 50.20 50.23 50.16 50.21 1,370,630 +0.14(+0.28%)
Sep 13, 2019 50.16 50.19 50.00 50.07 3,978,227 -0.29(-0.58%)
Sep 12, 2019 50.53 50.56 50.33 50.37 1,680,055 -0.04(-0.09%)
Sep 11, 2019 50.31 50.41 50.31 50.41 1,503,747 +0.07(+0.14%)
Sep 10, 2019 50.44 50.46 50.32 50.34 1,186,387 -0.22(-0.44%)
Sep 09, 2019 50.54 50.56 50.50 50.56 1,515,799 -0.13(-0.25%)
Sep 06, 2019 50.70 50.74 50.68 50.69 1,453,491 +0.06(+0.12%)
Sep 05, 2019 50.65 50.69 50.58 50.63 2,462,717 -0.19(-0.37%)
Sep 04, 2019 50.79 50.87 50.78 50.82 2,404,549 -0.16(-0.32%)
Sep 03, 2019 50.95 51.03 50.93 50.99 2,625,155 +0.12(+0.24%)
Aug 30, 2019 50.91 50.91 50.82 50.86 3,939,945 -0.03(-0.05%)
Aug 29, 2019 50.95 50.96 50.87 50.89 1,575,821 -0.01(-0.02%)
Aug 28, 2019 50.94 50.96 50.90 50.90 1,498,197 +0.09(+0.19%)
Aug 27, 2019 50.68 50.80 50.67 50.80 1,769,820 +0.15(+0.31%)
Aug 26, 2019 50.66 50.71 50.63 50.65 1,706,030 -0.01(-0.02%)
Aug 23, 2019 50.54 50.66 50.54 50.66 1,521,408 +0.09(+0.17%)
Aug 22, 2019 50.56 50.60 50.55 50.57 1,667,156 -0.09(-0.17%)
Aug 21, 2019 50.67 50.72 50.65 50.66 1,475,404 -0.08(-0.15%)
Aug 20, 2019 50.73 50.76 50.71 50.73 1,466,898 +0.07(+0.14%)
Aug 19, 2019 50.64 50.68 50.61 50.67 1,292,233 -0.15(-0.30%)
Aug 16, 2019 50.85 50.86 50.77 50.82 1,488,160 -0.08(-0.15%)
Aug 15, 2019 50.67 50.91 50.66 50.90 2,088,174 +0.32(+0.63%)
Aug 14, 2019 50.52 50.61 50.52 50.58 2,093,931 +0.11(+0.22%)
Aug 13, 2019 50.46 50.47 50.38 50.47 1,543,914 +0.13(+0.26%)
Aug 12, 2019 50.28 50.36 50.28 50.34 1,401,050 +0.05(+0.10%)
Aug 09, 2019 50.30 50.32 50.27 50.29 1,467,583 +0.04(+0.09%)
Aug 08, 2019 50.22 50.26 50.19 50.24 1,511,830 -0.16(-0.32%)
Aug 07, 2019 50.45 50.47 50.39 50.41 1,861,971 +0.21(+0.41%)
Aug 06, 2019 50.15 50.21 50.13 50.20 1,534,589 +0.08(+0.15%)
Aug 05, 2019 50.16 50.16 50.10 50.12 1,619,046 +0.09(+0.17%)
Aug 02, 2019 50.02 50.06 50.01 50.04 1,876,679 +0.10(+0.21%)
Aug 01, 2019 49.86 49.95 49.83 49.93 1,880,961 +0.12(+0.25%)
Jul 31, 2019 49.76 49.85 49.76 49.81 1,640,080 +0.06(+0.12%)
Jul 30, 2019 49.72 49.75 49.70 49.75 1,446,489 -0.03(-0.05%)
Jul 29, 2019 49.75 49.78 49.72 49.78 1,467,087 +0.08(+0.16%)
Jul 26, 2019 49.73 49.73 49.69 49.70 1,297,318 -0.02(-0.03%)
Jul 25, 2019 49.73 49.74 49.67 49.72 1,741,670 +0.00(+0.00%)
Jul 24, 2019 49.69 49.72 49.69 49.72 1,423,592 +0.09(+0.17%)
Jul 23, 2019 49.60 49.63 49.58 49.63 1,272,867 +0.04(+0.09%)
Jul 22, 2019 49.59 49.60 49.57 49.59 1,451,474 +0.02(+0.03%)
Jul 19, 2019 49.56 49.59 49.54 49.57 1,416,472 -0.02(-0.03%)
Jul 18, 2019 49.52 49.59 49.52 49.59 1,700,563 +0.13(+0.26%)
Jul 17, 2019 49.47 49.48 49.45 49.46 1,625,203 +0.10(+0.21%)
Jul 16, 2019 49.35 49.39 49.35 49.35 1,400,283 +0.03(+0.05%)
Jul 15, 2019 49.32 49.35 49.29 49.33 1,613,816 +0.15(+0.31%)
Jul 12, 2019 49.21 49.22 49.17 49.17 1,358,059 -0.09(-0.17%)
Jul 11, 2019 49.35 49.35 49.24 49.26 1,442,471 -0.09(-0.19%)
Jul 10, 2019 49.38 49.38 49.34 49.35 1,397,106 -0.09(-0.19%)
Jul 09, 2019 49.48 49.48 49.43 49.45 1,205,111 -0.02(-0.03%)
Jul 08, 2019 49.48 49.52 49.46 49.47 2,064,204 +0.00(+0.00%)
Jul 05, 2019 49.46 49.48 49.43 49.47 1,458,363 -0.06(-0.12%)
Jul 03, 2019 49.51 49.54 49.50 49.53 1,596,368 +0.19(+0.38%)
Jul 02, 2019 49.32 49.37 49.32 49.34 1,897,098 +0.18(+0.37%)
Jul 01, 2019 49.23 49.29 49.16 49.16 2,565,988 -0.04(-0.08%)
Jun 28, 2019 49.20 49.22 49.19 49.20 1,559,116 +0.04(+0.09%)
Jun 27, 2019 49.14 49.17 49.14 49.15 1,066,519 +0.03(+0.07%)
Jun 26, 2019 49.18 49.19 49.12 49.12 1,597,293 -0.08(-0.16%)
Jun 25, 2019 49.19 49.23 49.18 49.20 2,086,839 +0.05(+0.10%)
Jun 24, 2019 49.14 49.17 49.13 49.14 2,524,907 +0.05(+0.10%)
Jun 21, 2019 49.12 49.14 49.07 49.09 1,975,392 -0.06(-0.12%)
Jun 20, 2019 49.23 49.24 49.15 49.15 1,239,281 +0.04(+0.09%)
Jun 19, 2019 49.03 49.11 49.00 49.11 1,255,858 +0.04(+0.09%)
Jun 18, 2019 49.09 49.11 49.06 49.07 1,429,446 +0.21(+0.44%)
Jun 17, 2019 48.86 48.87 48.84 48.85 2,325,425 -0.02(-0.03%)
Jun 14, 2019 48.84 48.88 48.84 48.87 1,497,268 +0.07(+0.14%)
Jun 13, 2019 48.76 48.81 48.75 48.80 1,436,283 +0.06(+0.12%)
Jun 12, 2019 48.73 48.76 48.72 48.74 1,062,790 +0.03(+0.07%)
Jun 11, 2019 48.71 48.75 48.71 48.71 1,142,642 +0.02(+0.04%)
Jun 10, 2019 48.73 48.73 48.59 48.69 1,705,031 -0.09(-0.19%)
Jun 07, 2019 48.78 48.80 48.75 48.78 1,079,128 +0.13(+0.26%)
Jun 06, 2019 48.62 48.66 48.60 48.65 1,392,204 +0.05(+0.11%)
Jun 05, 2019 48.60 48.63 48.59 48.60 1,901,543 +0.08(+0.16%)
Jun 04, 2019 48.52 48.54 48.51 48.53 1,720,547 +0.05(+0.11%)
Jun 03, 2019 48.47 48.47 48.45 48.47 2,201,652 +0.04(+0.08%)
May 31, 2019 48.38 48.45 48.38 48.44 2,197,745 +0.10(+0.21%)
May 30, 2019 48.33 48.37 48.31 48.33 1,888,069 +0.02(+0.04%)
May 29, 2019 48.31 48.36 48.30 48.32 1,470,564 +0.08(+0.16%)
May 28, 2019 48.26 48.27 48.22 48.24 941,186 +0.03(+0.07%)
May 24, 2019 48.19 48.21 48.17 48.21 1,076,896 +0.07(+0.14%)
May 23, 2019 48.09 48.16 48.09 48.14 1,063,352 +0.06(+0.12%)
May 22, 2019 48.04 48.09 48.04 48.08 1,050,084 +0.08(+0.16%)
May 21, 2019 48.01 48.03 47.99 48.00 1,047,731 +0.00(+0.00%)
May 20, 2019 48.03 48.05 48.00 48.00 946,647 -0.07(-0.14%)
May 17, 2019 48.09 48.09 48.03 48.07 1,049,149 +0.03(+0.05%)
May 16, 2019 48.03 48.07 48.02 48.04 904,990 +0.03(+0.05%)
May 15, 2019 48.02 48.04 48.01 48.02 1,476,976 +0.06(+0.13%)
May 14, 2019 47.92 47.96 47.91 47.96 1,278,622 +0.03(+0.07%)
May 13, 2019 47.87 47.94 47.87 47.92 1,925,653 +0.05(+0.11%)
May 10, 2019 47.87 47.90 47.84 47.87 1,295,260 -0.02(-0.04%)
May 09, 2019 47.90 47.93 47.86 47.89 1,178,295 +0.00(+0.00%)
May 08, 2019 47.90 47.94 47.86 47.89 2,006,075 +0.03(+0.07%)
May 07, 2019 47.85 47.89 47.85 47.85 1,204,314 +0.03(+0.07%)
May 06, 2019 47.82 47.84 47.79 47.82 1,126,780 +0.00(+0.00%)
May 03, 2019 47.83 47.87 47.79 47.82 1,892,759 +0.03(+0.07%)
May 02, 2019 47.84 47.86 47.78 47.78 1,399,578 -0.04(-0.09%)
May 01, 2019 47.84 47.90 47.82 47.83 1,113,578 +0.00(+0.00%)
Apr 30, 2019 47.78 47.84 47.74 47.83 1,543,809 +0.04(+0.09%)
Apr 29, 2019 47.77 47.82 47.77 47.78 1,651,729 -0.02(-0.04%)
Apr 26, 2019 47.81 47.83 47.79 47.80 2,022,734 +0.07(+0.14%)
Apr 25, 2019 47.72 47.77 47.72 47.73 894,708 -0.03(-0.05%)
Apr 24, 2019 47.75 47.79 47.73 47.76 1,087,220 +0.11(+0.23%)
Apr 23, 2019 47.66 47.68 47.65 47.65 1,321,945 +0.03(+0.05%)
Apr 22, 2019 47.65 47.66 47.62 47.62 1,307,233 -0.02(-0.04%)
Apr 18, 2019 47.64 47.66 47.63 47.64 1,253,502 +0.13(+0.27%)
Apr 17, 2019 47.57 47.57 47.50 47.51 1,225,945 -0.09(-0.18%)
Apr 16, 2019 47.60 47.62 47.55 47.60 2,436,808 +0.02(+0.04%)
Apr 15, 2019 47.58 47.61 47.56 47.58 1,416,705 -0.08(-0.16%)
Apr 12, 2019 47.66 47.68 47.61 47.66 1,119,307 -0.11(-0.23%)
Apr 11, 2019 47.77 47.78 47.74 47.77 1,167,359 +0.01(+0.02%)
Apr 10, 2019 47.75 47.76 47.72 47.76 1,044,136 +0.05(+0.11%)
Apr 09, 2019 47.68 47.72 47.68 47.71 1,132,425 +0.04(+0.09%)
Apr 08, 2019 47.66 47.67 47.65 47.66 1,243,226 +0.01(+0.02%)
Apr 05, 2019 47.65 47.66 47.61 47.66 1,055,476 +0.03(+0.05%)
Apr 04, 2019 47.62 47.66 47.62 47.63 1,448,999 +0.01(+0.02%)
Apr 03, 2019 47.65 47.66 47.60 47.62 1,223,856 -0.05(-0.11%)
Apr 02, 2019 47.70 47.74 47.67 47.67 1,690,554 +0.03(+0.05%)
Apr 01, 2019 47.72 47.72 47.64 47.65 2,043,382 -0.10(-0.21%)
Mar 29, 2019 47.73 47.79 47.71 47.75 1,237,642 -0.07(-0.14%)
Mar 28, 2019 47.80 47.82 47.77 47.82 1,349,147 +0.03(+0.07%)
Mar 27, 2019 47.79 47.82 47.74 47.78 1,061,217 +0.09(+0.18%)
Mar 26, 2019 47.70 47.73 47.66 47.70 1,687,015 -0.08(-0.16%)
Mar 25, 2019 47.72 47.78 47.70 47.77 1,221,024 +0.08(+0.16%)
Mar 22, 2019 47.70 47.73 47.68 47.70 1,715,131 +0.13(+0.27%)
Mar 21, 2019 47.55 47.58 47.54 47.57 1,030,010 +0.14(+0.29%)
Mar 20, 2019 47.39 47.47 47.37 47.43 1,098,578 +0.04(+0.08%)
Mar 19, 2019 47.35 47.40 47.34 47.39 1,281,479 +0.02(+0.05%)
Mar 18, 2019 47.34 47.39 47.34 47.37 1,505,293 +0.03(+0.05%)
Mar 15, 2019 47.34 47.35 47.31 47.34 928,698 +0.03(+0.07%)
Mar 14, 2019 47.32 47.34 47.30 47.31 929,974 +0.01(+0.02%)
Mar 13, 2019 47.33 47.33 47.29 47.30 1,029,611 +0.01(+0.02%)
Mar 12, 2019 47.27 47.31 47.26 47.29 1,137,258 +0.03(+0.05%)
Mar 11, 2019 47.29 47.29 47.24 47.27 1,081,914 -0.05(-0.11%)
Mar 08, 2019 47.28 47.32 47.26 47.32 1,244,533 +0.04(+0.09%)
Mar 07, 2019 47.22 47.28 47.20 47.28 980,905 +0.15(+0.31%)
Mar 06, 2019 47.05 47.14 47.05 47.13 1,062,116 +0.12(+0.25%)
Mar 05, 2019 46.96 47.01 46.96 47.01 1,236,603 +0.07(+0.15%)
Mar 04, 2019 46.93 46.97 46.90 46.94 1,756,916 +0.06(+0.13%)
Mar 01, 2019 46.89 46.90 46.87 46.88 1,931,917 -0.04(-0.08%)
Feb 28, 2019 46.93 46.95 46.90 46.92 1,182,222 -0.04(-0.09%)
Feb 27, 2019 47.01 47.02 46.96 46.96 1,319,814 -0.09(-0.20%)
Feb 26, 2019 47.07 47.09 47.04 47.06 1,461,388 +0.01(+0.02%)
Feb 25, 2019 47.04 47.07 47.03 47.05 2,217,711 -0.03(-0.05%)
Feb 22, 2019 47.06 47.07 47.03 47.07 1,180,114 +0.06(+0.13%)
Feb 21, 2019 46.98 47.02 46.96 47.01 998,893 -0.01(-0.02%)
Feb 20, 2019 47.01 47.04 47.00 47.02 1,262,844 +0.02(+0.04%)
Feb 19, 2019 46.99 47.01 46.99 47.01 1,560,131 +0.04(+0.09%)
Feb 15, 2019 46.96 46.98 46.95 46.96 1,551,858 -0.03(-0.05%)
Feb 14, 2019 47.00 47.01 46.98 46.99 1,538,163 +0.07(+0.15%)
Feb 13, 2019 46.90 46.93 46.87 46.92 10,529,715 +0.02(+0.04%)
Feb 12, 2019 46.92 46.93 46.88 46.90 8,485,009 -0.02(-0.04%)
Feb 11, 2019 46.91 46.95 46.90 46.92 5,239,585 -0.03(-0.07%)
Feb 08, 2019 46.90 46.96 46.90 46.95 5,945,927 +0.05(+0.11%)
Feb 07, 2019 46.90 46.91 46.88 46.90 5,409,943 +0.04(+0.09%)
Feb 06, 2019 46.89 46.90 46.83 46.86 11,594,010 +0.00(+0.00%)
Feb 05, 2019 46.84 46.87 46.83 46.86 5,828,122 +0.06(+0.13%)
Feb 04, 2019 46.77 46.82 46.77 46.80 9,870,171 -0.02(-0.04%)
Feb 01, 2019 46.83 46.83 46.77 46.82 9,273,744 -0.01(-0.01%)
Jan 31, 2019 46.84 46.87 46.81 46.82 11,411,056 +0.05(+0.11%)
Jan 30, 2019 46.73 46.80 46.72 46.77 1,168,709 +0.03(+0.05%)
Jan 29, 2019 46.73 46.75 46.70 46.75 2,354,502 +0.10(+0.22%)
Jan 28, 2019 46.69 46.71 46.63 46.64 2,751,640 -0.04(-0.09%)
Jan 25, 2019 46.72 46.72 46.69 46.69 1,159,981 -0.02(-0.04%)
Jan 24, 2019 46.67 46.70 46.64 46.70 1,764,374 +0.12(+0.26%)
Jan 23, 2019 46.55 46.59 46.54 46.58 1,565,261 +0.03(+0.07%)
Jan 22, 2019 46.54 46.55 46.51 46.55 2,630,868 +0.09(+0.18%)
Jan 18, 2019 46.46 46.48 46.44 46.46 1,549,995 -0.02(-0.04%)
Jan 17, 2019 46.49 46.50 46.45 46.48 2,199,345 +0.02(+0.04%)
Jan 16, 2019 46.39 46.48 46.36 46.46 9,934,324 +0.06(+0.13%)
Jan 15, 2019 46.40 46.43 46.37 46.40 1,716,120 +0.08(+0.17%)
Jan 14, 2019 46.38 46.40 46.32 46.33 1,568,194 +0.00(+0.00%)
Jan 11, 2019 46.37 46.37 46.29 46.33 1,350,717 +0.05(+0.11%)
Jan 10, 2019 46.32 46.34 46.28 46.28 2,877,785 +0.02(+0.04%)
Jan 09, 2019 46.26 46.31 46.25 46.26 1,303,406 +0.03(+0.06%)
Jan 08, 2019 46.23 46.26 46.21 46.23 1,210,261 -0.03(-0.07%)
Jan 07, 2019 46.36 46.36 46.27 46.27 1,837,523 -0.11(-0.24%)
Jan 04, 2019 46.40 46.42 46.34 46.38 2,441,307 -0.04(-0.09%)
Jan 03, 2019 46.42 46.49 46.41 46.42 2,053,285 +0.00(+0.00%)
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.