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 30, 2022 44.70 44.73 44.58 44.61 2,800,124 -0.17(-0.38%)
Dec 29, 2022 44.75 44.84 44.74 44.78 4,854,043 +0.08(+0.19%)
Dec 28, 2022 44.66 44.75 44.66 44.70 2,842,825 -0.02(-0.04%)
Dec 27, 2022 44.70 44.74 44.67 44.72 2,699,793 -0.17(-0.38%)
Dec 23, 2022 44.92 44.97 44.89 44.89 2,329,470 -0.10(-0.22%)
Dec 22, 2022 45.02 45.05 44.96 44.99 3,946,280 -0.10(-0.23%)
Dec 21, 2022 45.15 45.16 45.06 45.09 3,672,899 +0.00(+0.00%)
Dec 20, 2022 45.17 45.18 45.08 45.09 5,192,758 -0.34(-0.74%)
Dec 19, 2022 45.45 45.48 45.41 45.43 2,676,555 -0.18(-0.39%)
Dec 16, 2022 45.45 45.62 45.44 45.60 2,488,686 -0.06(-0.12%)
Dec 15, 2022 45.70 45.72 45.58 45.66 2,670,278 -0.28(-0.61%)
Dec 14, 2022 45.93 46.00 45.83 45.94 2,967,824 -0.01(-0.02%)
Dec 13, 2022 46.11 46.18 45.93 45.95 3,112,861 +0.01(+0.02%)
Dec 12, 2022 46.10 46.12 45.91 45.94 2,506,402 -0.01(-0.02%)
Dec 09, 2022 46.06 46.12 45.95 45.95 2,711,552 -0.19(-0.41%)
Dec 08, 2022 46.18 46.24 46.13 46.14 3,110,890 -0.17(-0.36%)
Dec 07, 2022 46.24 46.37 46.24 46.31 2,586,902 +0.13(+0.28%)
Dec 06, 2022 46.19 46.26 46.13 46.18 3,410,408 +0.15(+0.33%)
Dec 05, 2022 46.03 46.09 45.99 46.03 3,819,180 -0.15(-0.32%)
Dec 02, 2022 46.08 46.18 45.97 46.18 2,338,185 +0.04(+0.08%)
Dec 01, 2022 46.01 46.14 46.01 46.14 3,776,319 +0.26(+0.57%)
Nov 30, 2022 45.68 45.93 45.65 45.88 2,649,037 +0.12(+0.27%)
Nov 29, 2022 45.68 45.81 45.68 45.75 3,144,919 +0.13(+0.29%)
Nov 28, 2022 45.65 45.69 45.60 45.62 3,167,443 -0.17(-0.37%)
Nov 25, 2022 45.74 45.80 45.70 45.79 1,289,149 -0.05(-0.10%)
Nov 23, 2022 45.73 45.86 45.72 45.84 2,126,895 +0.32(+0.70%)
Nov 22, 2022 45.49 45.56 45.48 45.52 2,101,848 +0.10(+0.23%)
Nov 21, 2022 45.52 45.60 45.42 45.42 3,152,400 +0.06(+0.12%)
Nov 18, 2022 45.45 45.56 45.36 45.36 5,994,832 -0.17(-0.37%)
Nov 17, 2022 45.49 45.54 45.43 45.53 1,833,970 -0.02(-0.04%)
Nov 16, 2022 45.51 45.64 45.49 45.55 4,703,151 +0.22(+0.50%)
Nov 15, 2022 45.29 45.39 45.27 45.32 6,238,069 +0.26(+0.58%)
Nov 14, 2022 45.20 45.25 45.06 45.06 2,796,569 -0.14(-0.31%)
Nov 11, 2022 45.12 45.21 45.12 45.20 1,819,416 -0.25(-0.56%)
Nov 10, 2022 45.25 45.46 45.25 45.45 2,903,218 +0.60(+1.33%)
Nov 09, 2022 44.69 44.88 44.61 44.86 2,306,403 +0.26(+0.59%)
Nov 08, 2022 44.43 44.62 44.43 44.59 2,358,344 +0.16(+0.36%)
Nov 07, 2022 44.60 44.61 44.42 44.44 2,403,530 -0.15(-0.34%)
Nov 04, 2022 44.61 44.69 44.53 44.59 2,802,844 -0.03(-0.06%)
Nov 03, 2022 44.54 44.67 44.54 44.61 2,894,172 -0.14(-0.31%)
Nov 02, 2022 44.78 44.97 44.69 44.75 3,203,960 -0.06(-0.13%)
Nov 01, 2022 44.91 44.92 44.74 44.81 3,193,767 +0.02(+0.05%)
Oct 31, 2022 44.82 44.85 44.70 44.79 4,158,931 -0.06(-0.13%)
Oct 28, 2022 44.74 44.91 44.74 44.84 3,320,243 -0.21(-0.48%)
Oct 27, 2022 44.91 45.10 44.82 45.06 2,282,353 +0.40(+0.90%)
Oct 26, 2022 44.54 44.71 44.54 44.66 2,654,419 +0.13(+0.29%)
Oct 25, 2022 44.48 44.56 44.47 44.53 1,938,266 +0.34(+0.76%)
Oct 24, 2022 44.11 44.21 44.07 44.19 2,061,873 +0.21(+0.47%)
Oct 21, 2022 43.82 44.00 43.79 43.98 3,263,939 +0.09(+0.21%)
Oct 20, 2022 44.03 44.11 43.88 43.89 2,360,087 -0.13(-0.30%)
Oct 19, 2022 44.11 44.19 44.01 44.02 2,804,736 -0.22(-0.51%)
Oct 18, 2022 44.19 44.29 44.14 44.25 2,081,715 +0.08(+0.19%)
Oct 17, 2022 44.27 44.30 44.14 44.16 2,620,994 +0.16(+0.36%)
Oct 14, 2022 44.33 44.33 43.96 44.00 2,142,224 -0.14(-0.32%)
Oct 13, 2022 43.88 44.26 43.87 44.14 4,244,562 +0.11(+0.25%)
Oct 12, 2022 43.85 44.11 43.84 44.03 10,349,946 +0.04(+0.09%)
Oct 11, 2022 44.10 44.21 43.97 43.99 23,212,232 -0.19(-0.42%)
Oct 10, 2022 44.29 44.30 44.07 44.18 2,274,153 -0.17(-0.38%)
Oct 07, 2022 44.38 44.39 44.31 44.35 2,207,798 -0.28(-0.63%)
Oct 06, 2022 44.69 44.71 44.56 44.63 2,330,718 -0.10(-0.23%)
Oct 05, 2022 44.81 44.82 44.65 44.73 2,524,031 -0.32(-0.71%)
Oct 04, 2022 45.10 45.19 45.01 45.05 2,424,538 +0.13(+0.29%)
Oct 03, 2022 44.87 45.04 44.82 44.92 3,149,606 +0.37(+0.84%)
Sep 30, 2022 44.58 44.66 44.46 44.54 4,596,567 +0.14(+0.32%)
Sep 29, 2022 44.43 44.49 44.34 44.40 2,611,928 -0.25(-0.56%)
Sep 28, 2022 44.49 44.68 44.43 44.66 2,808,479 +0.49(+1.12%)
Sep 27, 2022 44.39 44.44 44.15 44.16 3,537,718 -0.20(-0.44%)
Sep 26, 2022 44.66 44.68 44.35 44.36 3,169,897 -0.49(-1.10%)
Sep 23, 2022 45.01 45.03 44.83 44.85 2,640,103 -0.22(-0.50%)
Sep 22, 2022 45.13 45.15 45.02 45.08 1,979,913 -0.19(-0.41%)
Sep 21, 2022 45.24 45.35 45.14 45.26 1,727,721 +0.07(+0.17%)
Sep 20, 2022 45.18 45.25 45.14 45.19 1,825,176 -0.28(-0.62%)
Sep 19, 2022 45.44 45.51 45.44 45.47 1,600,431 -0.08(-0.18%)
Sep 16, 2022 45.46 45.58 45.46 45.55 2,581,944 +0.01(+0.02%)
Sep 15, 2022 45.59 45.64 45.51 45.54 1,804,612 -0.10(-0.22%)
Sep 14, 2022 45.56 45.70 45.54 45.65 1,858,238 +0.08(+0.18%)
Sep 13, 2022 45.56 45.60 45.52 45.56 1,702,685 -0.10(-0.22%)
Sep 12, 2022 45.69 45.74 45.62 45.66 1,821,758 +0.21(+0.45%)
Sep 09, 2022 45.53 45.61 45.46 45.46 2,709,687 -0.07(-0.14%)
Sep 08, 2022 45.66 45.75 45.51 45.52 1,937,062 -0.34(-0.73%)
Sep 07, 2022 45.82 45.89 45.78 45.86 2,390,689 +0.17(+0.37%)
Sep 06, 2022 45.80 45.86 45.65 45.69 3,942,995 -0.31(-0.67%)
Sep 02, 2022 45.92 46.05 45.90 46.00 1,738,896 +0.25(+0.55%)
Sep 01, 2022 45.65 45.78 45.65 45.75 2,741,012 -0.12(-0.27%)
Aug 31, 2022 46.00 46.04 45.87 45.87 2,391,436 -0.22(-0.49%)
Aug 30, 2022 46.06 46.14 45.98 46.10 1,854,565 +0.04(+0.08%)
Aug 29, 2022 46.15 46.16 46.00 46.06 2,307,798 -0.24(-0.52%)
Aug 26, 2022 46.37 46.46 46.27 46.30 2,024,778 -0.23(-0.50%)
Aug 25, 2022 46.39 46.54 46.36 46.53 1,536,065 +0.29(+0.63%)
Aug 24, 2022 46.23 46.32 46.23 46.24 1,696,797 -0.19(-0.40%)
Aug 23, 2022 46.40 46.51 46.35 46.43 2,403,940 -0.13(-0.28%)
Aug 22, 2022 46.61 46.64 46.51 46.56 1,738,944 -0.19(-0.40%)
Aug 19, 2022 46.71 46.78 46.68 46.75 1,544,746 -0.32(-0.67%)
Aug 18, 2022 47.10 47.16 47.03 47.06 1,659,542 -0.10(-0.22%)
Aug 17, 2022 47.15 47.20 47.11 47.17 2,008,792 -0.28(-0.59%)
Aug 16, 2022 47.40 47.49 47.30 47.45 2,125,616 -0.20(-0.41%)
Aug 15, 2022 47.65 47.67 47.60 47.64 2,256,561 +0.21(+0.45%)
Aug 12, 2022 47.37 47.43 47.33 47.43 2,505,788 +0.10(+0.22%)
Aug 11, 2022 47.55 47.58 47.29 47.33 1,960,405 -0.22(-0.47%)
Aug 10, 2022 47.59 47.71 47.52 47.55 2,139,890 +0.01(+0.02%)
Aug 09, 2022 47.47 47.54 47.43 47.54 4,954,634 -0.02(-0.04%)
Aug 08, 2022 47.59 47.66 47.49 47.56 6,618,483 +0.04(+0.08%)
Aug 05, 2022 47.60 47.62 47.42 47.52 8,233,278 -0.35(-0.74%)
Aug 04, 2022 47.71 48.14 47.69 47.88 6,864,981 +0.25(+0.53%)
Aug 03, 2022 47.46 47.63 47.35 47.62 2,530,747 +0.07(+0.16%)
Aug 02, 2022 47.79 47.92 47.54 47.55 2,701,629 -0.26(-0.55%)
Aug 01, 2022 47.66 47.83 47.64 47.81 2,757,042 +0.22(+0.47%)
Jul 29, 2022 47.40 47.65 47.38 47.59 2,770,846 +0.11(+0.24%)
Jul 28, 2022 47.36 47.50 47.36 47.48 1,844,481 +0.40(+0.85%)
Jul 27, 2022 47.12 47.16 47.04 47.08 1,681,430 -0.02(-0.04%)
Jul 26, 2022 47.14 47.19 47.02 47.09 2,035,355 +0.08(+0.18%)
Jul 25, 2022 46.89 47.01 46.86 47.01 1,445,503 +0.05(+0.10%)
Jul 22, 2022 46.93 47.06 46.88 46.96 1,618,625 +0.39(+0.84%)
Jul 21, 2022 46.36 46.57 46.36 46.57 1,435,494 +0.09(+0.20%)
Jul 20, 2022 46.47 46.53 46.38 46.48 1,859,760 +0.02(+0.04%)
Jul 19, 2022 46.46 46.50 46.35 46.46 2,015,215 -0.03(-0.06%)
Jul 18, 2022 46.47 46.50 46.40 46.49 1,953,841 -0.20(-0.42%)
Jul 15, 2022 46.58 46.75 46.58 46.68 1,948,572 +0.08(+0.18%)
Jul 14, 2022 46.44 46.63 46.38 46.60 4,413,641 +0.08(+0.18%)
Jul 13, 2022 46.35 46.57 46.30 46.52 1,989,331 +0.05(+0.10%)
Jul 12, 2022 46.54 46.62 46.47 46.47 2,294,044 +0.16(+0.34%)
Jul 11, 2022 46.27 46.39 46.27 46.31 1,796,945 +0.13(+0.28%)
Jul 08, 2022 46.25 46.28 46.14 46.18 1,497,867 -0.04(-0.08%)
Jul 07, 2022 46.24 46.27 46.15 46.22 1,757,496 -0.12(-0.26%)
Jul 06, 2022 46.56 46.57 46.30 46.34 1,831,960 +0.01(+0.02%)
Jul 05, 2022 46.34 46.42 46.24 46.33 3,063,476 -0.07(-0.14%)
Jul 01, 2022 46.31 46.57 46.31 46.40 2,073,592 +0.29(+0.63%)
Jun 30, 2022 46.03 46.12 45.98 46.10 2,401,910 +0.31(+0.67%)
Jun 29, 2022 45.46 45.85 45.46 45.80 2,438,641 +0.32(+0.70%)
Jun 28, 2022 45.45 45.50 45.37 45.48 2,632,277 -0.06(-0.12%)
Jun 27, 2022 45.54 45.68 45.53 45.54 2,866,369 -0.27(-0.59%)
Jun 24, 2022 45.72 45.84 45.72 45.81 2,169,891 -0.05(-0.10%)
Jun 23, 2022 45.81 45.96 45.80 45.85 2,680,109 +0.45(+0.98%)
Jun 22, 2022 45.42 45.50 45.29 45.41 5,740,601 +0.30(+0.66%)
Jun 21, 2022 45.15 45.19 45.10 45.11 2,638,910 -0.33(-0.72%)
Jun 17, 2022 45.42 45.49 45.24 45.43 3,014,596 +0.20(+0.45%)
Jun 16, 2022 45.06 45.24 44.84 45.23 6,889,323 -0.29(-0.63%)
Jun 15, 2022 45.51 45.60 45.29 45.52 3,549,863 +0.52(+1.16%)
Jun 14, 2022 45.19 45.39 44.92 45.00 4,931,795 -0.11(-0.25%)
Jun 13, 2022 45.42 45.44 45.06 45.11 3,231,932 -0.67(-1.45%)
Jun 10, 2022 46.00 46.02 45.73 45.77 2,879,310 -0.27(-0.58%)
Jun 09, 2022 46.14 46.22 45.99 46.04 4,638,435 -0.27(-0.58%)
Jun 08, 2022 46.36 46.38 46.28 46.31 2,622,513 -0.20(-0.44%)
Jun 07, 2022 46.46 46.56 46.46 46.51 5,115,787 +0.08(+0.18%)
Jun 06, 2022 46.54 46.57 46.40 46.43 4,792,342 -0.12(-0.26%)
Jun 03, 2022 46.58 46.61 46.51 46.55 2,965,781 -0.13(-0.28%)
Jun 02, 2022 46.74 46.74 46.62 46.68 2,970,976 -0.11(-0.24%)
Jun 01, 2022 46.90 46.91 46.76 46.79 5,790,862 -0.12(-0.25%)
May 31, 2022 46.90 46.93 46.84 46.91 11,279,163 -0.35(-0.75%)
May 27, 2022 47.32 47.33 47.24 47.27 4,369,225 +0.08(+0.18%)
May 26, 2022 47.21 47.24 47.12 47.18 2,519,130 -0.09(-0.20%)
May 25, 2022 47.26 47.29 47.18 47.27 2,390,369 +0.14(+0.30%)
May 24, 2022 47.08 47.24 47.08 47.13 2,413,773 +0.08(+0.18%)
May 23, 2022 47.17 47.21 47.04 47.05 2,678,734 -0.11(-0.24%)
May 20, 2022 47.11 47.22 47.10 47.16 2,615,737 +0.02(+0.04%)
May 19, 2022 47.36 47.39 47.06 47.14 6,932,396 -0.01(-0.02%)
May 18, 2022 47.02 47.17 47.01 47.15 2,115,279 +0.09(+0.20%)
May 17, 2022 47.06 47.13 47.03 47.06 2,295,973 -0.28(-0.59%)
May 16, 2022 47.25 47.39 47.25 47.34 2,912,618 +0.07(+0.14%)
May 13, 2022 47.36 47.38 47.26 47.27 3,499,516 -0.15(-0.31%)
May 12, 2022 47.40 47.48 47.39 47.42 4,064,380 +0.16(+0.33%)
May 11, 2022 46.95 47.27 46.93 47.27 4,971,150 +0.16(+0.34%)
May 10, 2022 47.13 47.17 47.04 47.11 5,047,151 +0.27(+0.58%)
May 09, 2022 46.80 46.90 46.78 46.84 4,022,365 +0.09(+0.20%)
May 06, 2022 46.83 47.66 46.70 46.74 3,079,152 -0.27(-0.57%)
May 05, 2022 47.23 47.23 46.93 47.01 3,034,917 -0.25(-0.53%)
May 04, 2022 47.11 47.27 47.05 47.27 4,228,139 +0.10(+0.21%)
May 03, 2022 47.24 47.32 47.12 47.17 5,487,202 +0.06(+0.13%)
May 02, 2022 47.13 47.18 47.10 47.11 3,692,860 -0.12(-0.26%)
Apr 29, 2022 47.36 47.48 47.22 47.23 3,834,148 -0.20(-0.43%)
Apr 28, 2022 47.48 47.53 47.40 47.43 3,565,700 -0.11(-0.23%)
Apr 27, 2022 47.69 47.72 47.54 47.55 4,238,279 -0.14(-0.29%)
Apr 26, 2022 47.69 47.75 47.66 47.69 4,398,210 +0.08(+0.18%)
Apr 25, 2022 47.56 47.69 47.56 47.60 2,985,214 +0.19(+0.39%)
Apr 22, 2022 47.39 47.49 47.39 47.42 2,499,153 -0.08(-0.18%)
Apr 21, 2022 47.62 47.62 47.42 47.50 4,767,521 -0.18(-0.37%)
Apr 20, 2022 47.65 47.73 47.63 47.68 2,824,172 +0.07(+0.16%)
Apr 19, 2022 47.55 47.65 47.54 47.60 2,309,649 -0.09(-0.19%)
Apr 18, 2022 47.73 47.75 47.66 47.69 2,388,676 -0.02(-0.04%)
Apr 14, 2022 47.89 47.92 47.69 47.71 1,911,242 -0.15(-0.31%)
Apr 13, 2022 47.86 47.98 47.85 47.86 2,377,008 +0.01(+0.02%)
Apr 12, 2022 47.89 47.92 47.83 47.85 2,895,474 +0.12(+0.25%)
Apr 11, 2022 47.82 47.82 47.71 47.73 2,905,361 -0.30(-0.62%)
Apr 08, 2022 48.00 48.10 48.00 48.03 2,244,407 -0.09(-0.19%)
Apr 07, 2022 48.06 48.16 48.03 48.12 2,015,961 -0.07(-0.15%)
Apr 06, 2022 48.09 48.23 48.09 48.20 2,875,328 -0.11(-0.23%)
Apr 05, 2022 48.42 48.44 48.25 48.31 2,465,115 -0.42(-0.86%)
Apr 04, 2022 48.73 48.76 48.66 48.73 2,657,747 +0.11(+0.23%)
Apr 01, 2022 48.53 48.65 48.49 48.61 2,895,136 -0.08(-0.16%)
Mar 31, 2022 48.61 48.73 48.58 48.69 2,676,660 +0.32(+0.65%)
Mar 30, 2022 48.25 48.40 48.24 48.37 2,606,197 -0.02(-0.04%)
Mar 29, 2022 48.30 48.43 48.29 48.39 2,841,543 -0.07(-0.15%)
Mar 28, 2022 48.43 48.50 48.41 48.47 3,263,957 -0.03(-0.06%)
Mar 25, 2022 48.60 48.62 48.47 48.50 2,287,094 -0.19(-0.38%)
Mar 24, 2022 48.67 48.71 48.63 48.68 2,047,515 -0.07(-0.15%)
Mar 23, 2022 48.65 48.76 48.62 48.76 2,354,689 +0.08(+0.17%)
Mar 22, 2022 48.71 48.74 48.65 48.67 2,198,024 -0.17(-0.34%)
Mar 21, 2022 48.86 48.88 48.77 48.84 2,497,048 -0.21(-0.44%)
Mar 18, 2022 48.99 49.06 48.97 49.05 2,352,841 +0.07(+0.15%)
Mar 17, 2022 48.93 49.03 48.91 48.98 3,471,157 +0.07(+0.15%)
Mar 16, 2022 48.84 48.90 48.73 48.90 2,407,041 +0.01(+0.02%)
Mar 15, 2022 48.93 48.99 48.89 48.89 2,465,184 +0.04(+0.08%)
Mar 14, 2022 48.98 49.04 48.82 48.86 2,378,272 -0.37(-0.75%)
Mar 11, 2022 49.10 49.24 49.09 49.23 1,970,660 +0.08(+0.17%)
Mar 10, 2022 49.14 49.05 49.15 3,065,350 -0.21(-0.43%)
Mar 09, 2022 49.37 49.43 49.29 49.36 2,570,169 -0.18(-0.36%)
Mar 08, 2022 49.61 49.70 49.53 49.54 2,803,712 -0.49(-0.98%)
Mar 07, 2022 50.00 50.03 49.86 50.03 2,786,511 -0.17(-0.33%)
Mar 04, 2022 50.07 50.21 50.07 50.19 2,189,989 +0.40(+0.80%)
Mar 03, 2022 49.68 49.85 49.67 49.80 6,453,166 -0.15(-0.30%)
Mar 02, 2022 50.10 50.12 49.91 49.94 3,209,787 -0.41(-0.81%)
Mar 01, 2022 50.05 50.38 50.05 50.35 3,716,847 +0.55(+1.11%)
Feb 28, 2022 49.55 49.80 49.55 49.80 2,744,303 +0.33(+0.68%)
Feb 25, 2022 49.49 49.47 49.39 49.47 2,727,912 -0.06(-0.13%)
Feb 24, 2022 49.57 49.61 49.48 49.53 3,232,252 +0.04(+0.07%)
Feb 23, 2022 49.47 49.50 49.42 49.49 3,289,889 -0.02(-0.04%)
Feb 22, 2022 49.42 49.53 49.42 49.51 3,852,734 -0.21(-0.43%)
Feb 18, 2022 49.73 0 +0.16(+0.32%)
Feb 17, 2022 49.47 49.60 49.47 49.57 2,704,556 +0.08(+0.17%)
Feb 16, 2022 49.48 49.50 49.40 49.48 3,731,941 +0.10(+0.21%)
Feb 15, 2022 49.35 49.39 49.33 49.38 4,929,313 -0.01(-0.02%)
Feb 14, 2022 49.43 49.51 49.31 49.39 6,771,374 -0.25(-0.50%)
Feb 11, 2022 49.50 49.66 49.35 49.64 4,519,246 +0.22(+0.45%)
Feb 10, 2022 49.61 49.63 49.38 49.42 5,325,963 -0.35(-0.71%)
Feb 09, 2022 49.74 49.84 49.72 49.77 8,212,637 +0.13(+0.26%)
Feb 08, 2022 49.61 49.68 49.61 49.64 10,681,558 -0.15(-0.30%)
Feb 07, 2022 49.74 49.81 49.67 49.79 9,700,470 -0.13(-0.26%)
Feb 04, 2022 49.96 49.97 49.85 49.92 2,744,221 -0.19(-0.37%)
Feb 03, 2022 50.17 50.07 50.11 2,840,111 -0.32(-0.64%)
Feb 02, 2022 50.40 50.50 50.40 50.43 2,572,320 +0.04(+0.07%)
Feb 01, 2022 50.48 50.48 50.32 50.39 3,878,884 -0.04(-0.08%)
Jan 31, 2022 50.44 50.43 3,570,835 -0.19(-0.37%)
Jan 28, 2022 50.54 50.64 50.53 50.62 2,235,550 +0.04(+0.07%)
Jan 27, 2022 50.57 50.64 50.57 50.58 2,427,288 +0.11(+0.22%)
Jan 26, 2022 50.61 50.65 50.47 50.47 3,183,963 -0.18(-0.35%)
Jan 25, 2022 50.71 50.75 50.65 50.65 2,595,543 -0.13(-0.26%)
Jan 24, 2022 50.78 50.82 50.75 50.78 2,864,347 +0.01(+0.02%)
Jan 21, 2022 50.79 50.82 50.75 50.77 3,046,695 +0.10(+0.20%)
Jan 20, 2022 50.66 50.67 50.64 50.67 2,258,105 +0.14(+0.28%)
Jan 19, 2022 50.52 50.55 50.50 50.53 2,829,142 +0.00(+0.00%)
Jan 18, 2022 50.58 50.63 50.49 50.53 4,600,177 -0.25(-0.49%)
Jan 14, 2022 50.78 0 -0.13(-0.25%)
Jan 13, 2022 50.86 50.93 50.84 50.90 4,064,887 +0.08(+0.16%)
Jan 12, 2022 50.87 50.89 50.80 50.82 8,524,675 +0.06(+0.13%)
Jan 11, 2022 50.69 50.76 50.68 50.76 3,403,264 +0.02(+0.04%)
Jan 10, 2022 50.68 50.76 50.67 50.74 3,099,497 -0.05(-0.09%)
Jan 07, 2022 50.82 50.82 50.72 50.79 2,697,316 +0.01(+0.02%)
Jan 06, 2022 50.79 50.80 50.74 50.78 3,332,816 -0.11(-0.22%)
Jan 05, 2022 50.94 50.97 50.87 50.89 3,865,601 -0.10(-0.20%)
Jan 04, 2022 50.98 51.02 50.93 50.99 3,340,134 -0.01(-0.02%)
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.