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 )

76.59 +0.03 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 6, 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 74.04 74.10 74.01 74.02 5,006,147 +0.00(+0.00%)
Mar 30, 2022 73.92 74.04 73.92 74.02 5,638,290 +0.08(+0.10%)
Mar 29, 2022 73.87 73.98 73.84 73.94 5,484,705 +0.15(+0.21%)
Mar 28, 2022 73.82 73.90 73.79 73.79 3,812,521 -0.09(-0.12%)
Mar 25, 2022 74.06 74.07 73.82 73.87 13,522,905 -0.27(-0.36%)
Mar 24, 2022 74.02 74.19 74.02 74.14 13,716,954 -0.07(-0.09%)
Mar 23, 2022 74.20 74.25 74.14 74.21 12,224,988 +0.06(+0.08%)
Mar 22, 2022 74.11 74.17 74.09 74.15 4,611,768 -0.08(-0.10%)
Mar 21, 2022 74.44 74.44 74.21 74.22 3,095,764 -0.36(-0.48%)
Mar 18, 2022 74.55 74.59 74.53 74.59 7,150,755 +0.02(+0.03%)
Mar 17, 2022 74.51 74.60 74.49 74.57 2,945,099 +0.02(+0.03%)
Mar 16, 2022 74.55 74.63 74.36 74.55 4,403,745 -0.05(-0.06%)
Mar 15, 2022 74.69 74.75 74.59 74.59 4,077,971 +0.00(+0.00%)
Mar 14, 2022 74.69 74.74 74.58 74.59 4,998,799 -0.27(-0.36%)
Mar 11, 2022 74.91 74.92 74.83 74.86 2,926,822 -0.07(-0.09%)
Mar 10, 2022 74.97 74.88 74.93 3,733,585 -0.12(-0.16%)
Mar 09, 2022 75.04 75.08 75.00 75.05 3,717,429 -0.09(-0.11%)
Mar 08, 2022 75.21 75.21 75.09 75.14 4,259,797 -0.17(-0.23%)
Mar 07, 2022 75.41 75.44 75.31 75.31 3,244,604 -0.17(-0.23%)
Mar 04, 2022 75.46 75.57 75.46 75.48 3,349,542 +0.10(+0.13%)
Mar 03, 2022 75.38 75.42 75.33 75.38 3,265,294 +0.04(+0.05%)
Mar 02, 2022 75.56 75.57 75.35 75.35 3,830,030 -0.39(-0.51%)
Mar 01, 2022 75.66 75.88 75.60 75.74 9,133,200 +0.26(+0.35%)
Feb 28, 2022 75.43 75.54 75.39 75.47 3,206,380 +0.25(+0.33%)
Feb 25, 2022 75.20 75.25 75.16 75.23 3,660,441 -0.03(-0.04%)
Feb 24, 2022 75.31 75.36 75.24 75.25 6,769,487 +0.10(+0.14%)
Feb 23, 2022 75.20 75.23 75.15 75.15 2,296,826 -0.12(-0.16%)
Feb 22, 2022 75.27 75.30 75.23 75.27 2,621,405 -0.09(-0.11%)
Feb 18, 2022 75.36 0 +0.04(+0.05%)
Feb 17, 2022 75.28 75.32 75.27 75.32 3,528,950 +0.09(+0.11%)
Feb 16, 2022 75.19 75.26 75.17 75.24 2,993,831 +0.09(+0.13%)
Feb 15, 2022 75.15 75.20 75.11 75.14 2,965,002 +0.01(+0.01%)
Feb 14, 2022 75.19 75.22 75.11 75.13 3,629,731 -0.21(-0.28%)
Feb 11, 2022 75.22 75.36 75.11 75.34 5,247,728 +0.27(+0.35%)
Feb 10, 2022 75.32 75.35 75.07 75.07 7,261,138 -0.43(-0.57%)
Feb 09, 2022 75.52 75.59 75.50 75.50 3,908,698 -0.02(-0.03%)
Feb 08, 2022 75.58 75.59 75.52 75.52 3,389,961 -0.10(-0.14%)
Feb 07, 2022 75.60 75.65 75.59 75.62 3,060,244 +0.04(+0.05%)
Feb 04, 2022 75.66 75.66 75.58 75.59 2,776,661 -0.25(-0.33%)
Feb 03, 2022 75.94 75.83 5,642,501 -0.11(-0.15%)
Feb 02, 2022 75.93 75.97 75.91 75.95 7,822,723 +0.08(+0.10%)
Feb 01, 2022 75.90 75.95 75.82 75.87 11,065,092 -0.01(-0.01%)
Jan 31, 2022 75.84 75.92 75.88 3,840,504 -0.01(-0.01%)
Jan 28, 2022 75.83 75.90 75.81 75.89 14,818,291 +0.06(+0.08%)
Jan 27, 2022 75.87 75.89 75.82 75.83 3,826,673 -0.04(-0.05%)
Jan 26, 2022 76.10 76.13 75.87 75.87 8,792,758 -0.22(-0.29%)
Jan 25, 2022 76.12 76.18 76.09 76.09 3,735,250 -0.06(-0.07%)
Jan 24, 2022 76.14 76.22 76.12 76.14 4,760,779 +0.04(+0.05%)
Jan 21, 2022 76.20 76.20 76.08 76.10 2,856,907 +0.12(+0.16%)
Jan 20, 2022 76.00 76.03 75.96 75.98 4,898,311 -0.01(-0.01%)
Jan 19, 2022 75.99 76.06 75.99 75.99 2,244,090 +0.05(+0.06%)
Jan 18, 2022 76.03 76.08 75.94 75.94 3,705,264 -0.22(-0.29%)
Jan 14, 2022 76.16 0 -0.14(-0.19%)
Jan 13, 2022 76.23 76.30 76.23 76.30 4,019,974 +0.05(+0.06%)
Jan 12, 2022 76.26 76.28 76.24 76.26 4,137,848 +0.02(+0.02%)
Jan 11, 2022 76.14 76.26 76.14 76.24 1,882,370 +0.02(+0.02%)
Jan 10, 2022 76.24 76.25 76.19 76.22 3,107,933 -0.07(-0.09%)
Jan 07, 2022 76.29 76.30 76.24 76.28 2,141,226 -0.02(-0.02%)
Jan 06, 2022 76.35 76.38 76.30 76.30 4,169,572 -0.12(-0.16%)
Jan 05, 2022 76.52 76.54 76.40 76.43 2,951,725 -0.14(-0.19%)
Jan 04, 2022 76.48 76.57 76.48 76.57 2,429,579 +0.05(+0.06%)
Jan 03, 2022 76.52 76.54 76.49 76.52 3,177,864 -0.14(-0.19%)
Dec 31, 2021 76.67 76.71 76.65 76.66 2,440,573 -0.01(-0.01%)
Dec 30, 2021 76.63 76.67 76.61 76.67 3,374,164 +0.06(+0.07%)
Dec 29, 2021 76.63 76.65 76.58 76.62 3,790,047 -0.03(-0.04%)
Dec 28, 2021 76.65 76.67 76.64 76.65 3,980,763 +0.00(+0.00%)
Dec 27, 2021 76.65 76.65 76.63 76.65 3,317,720 -0.01(-0.01%)
Dec 23, 2021 76.67 76.67 76.64 76.65 2,613,853 -0.02(-0.03%)
Dec 22, 2021 76.67 76.69 76.64 76.68 3,357,519 +0.05(+0.06%)
Dec 21, 2021 76.77 76.77 76.63 76.63 2,669,447 -0.12(-0.16%)
Dec 20, 2021 76.76 76.80 76.73 76.76 2,593,501 +0.03(+0.04%)
Dec 17, 2021 76.75 76.78 76.70 76.73 3,682,498 +0.01(+0.01%)
Dec 16, 2021 76.65 76.75 76.65 76.72 2,707,856 +0.09(+0.12%)
Dec 15, 2021 76.56 76.63 76.49 76.62 2,794,932 +0.02(+0.02%)
Dec 14, 2021 76.60 76.64 76.59 76.60 2,691,935 -0.05(-0.06%)
Dec 13, 2021 76.62 76.69 76.59 76.65 2,509,441 +0.05(+0.06%)
Dec 10, 2021 76.59 76.66 76.48 76.60 2,358,124 +0.06(+0.07%)
Dec 09, 2021 76.59 76.61 76.55 76.55 2,455,952 +0.00(+0.00%)
Dec 08, 2021 76.57 76.58 76.51 76.55 2,817,417 -0.03(-0.04%)
Dec 07, 2021 76.60 76.62 76.55 76.58 2,438,132 -0.08(-0.10%)
Dec 06, 2021 76.76 76.76 76.65 76.65 2,782,265 -0.09(-0.12%)
Dec 03, 2021 76.60 76.80 76.60 76.75 2,701,985 +0.08(+0.11%)
Dec 02, 2021 76.74 76.74 76.62 76.66 7,292,331 -0.13(-0.17%)
Dec 01, 2021 76.71 76.79 76.65 76.79 3,034,850 +0.01(+0.01%)
Nov 30, 2021 76.88 76.99 76.88 76.78 3,819,310 +0.00(+0.00%)
Nov 29, 2021 76.67 76.80 76.67 76.78 2,472,180 +0.02(+0.02%)
Nov 26, 2021 76.64 76.81 76.63 76.76 1,178,059 +0.27(+0.36%)
Nov 24, 2021 76.48 76.53 76.48 76.49 5,239,748 -0.07(-0.09%)
Nov 23, 2021 76.56 76.59 76.54 76.56 7,240,356 -0.02(-0.02%)
Nov 22, 2021 76.65 76.67 76.56 76.57 2,388,484 -0.16(-0.21%)
Nov 19, 2021 76.83 76.88 76.73 76.73 4,098,283 -0.04(-0.05%)
Nov 18, 2021 76.71 76.77 76.71 76.77 1,621,095 +0.01(+0.01%)
Nov 17, 2021 76.71 76.76 76.70 76.76 3,071,627 +0.06(+0.07%)
Nov 16, 2021 76.67 76.73 76.67 76.71 1,727,866 -0.01(-0.01%)
Nov 15, 2021 76.75 76.77 76.70 76.72 2,786,670 -0.05(-0.06%)
Nov 12, 2021 76.79 76.79 76.73 76.76 2,938,819 +0.08(+0.10%)
Nov 11, 2021 76.74 76.75 76.68 76.69 2,256,756 -0.13(-0.17%)
Nov 10, 2021 76.90 76.82 4,077,773 -0.21(-0.27%)
Nov 09, 2021 77.06 77.06 77.03 77.03 2,692,587 +0.01(+0.01%)
Nov 08, 2021 77.04 77.06 76.96 77.02 2,912,477 -0.09(-0.11%)
Nov 05, 2021 77.05 77.11 77.00 77.10 2,825,657 +0.09(+0.11%)
Nov 04, 2021 76.95 77.06 76.95 77.02 3,131,161 +0.09(+0.12%)
Nov 03, 2021 76.91 76.94 76.78 76.92 3,009,946 -0.01(-0.01%)
Nov 02, 2021 76.88 76.96 76.86 76.93 2,776,405 +0.09(+0.12%)
Nov 01, 2021 76.81 76.86 76.78 76.84 2,493,979 +0.01(+0.02%)
Oct 29, 2021 76.77 76.89 76.74 76.83 3,523,140 -0.02(-0.02%)
Oct 28, 2021 76.82 76.91 76.81 76.84 3,278,832 -0.02(-0.02%)
Oct 27, 2021 76.87 76.91 76.76 76.86 3,529,287 +0.02(+0.02%)
Oct 26, 2021 76.86 76.84 2,570,192 -0.04(-0.05%)
Oct 25, 2021 76.83 76.90 76.80 76.88 2,952,943 +0.08(+0.11%)
Oct 22, 2021 76.81 76.84 76.73 76.80 3,798,617 +0.01(+0.01%)
Oct 21, 2021 76.88 76.93 76.79 76.79 2,851,375 -0.16(-0.21%)
Oct 20, 2021 76.94 76.97 76.94 76.95 2,655,771 +0.02(+0.02%)
Oct 19, 2021 76.92 76.95 76.91 76.93 3,132,993 +0.03(+0.04%)
Oct 18, 2021 76.91 76.94 76.86 76.90 2,528,326 -0.09(-0.12%)
Oct 15, 2021 77.04 77.09 76.98 77.00 1,868,326 -0.09(-0.12%)
Oct 14, 2021 77.10 77.12 77.08 77.09 1,638,746 +0.03(+0.04%)
Oct 13, 2021 77.06 77.09 77.04 77.06 2,709,181 -0.03(-0.04%)
Oct 12, 2021 76.98 77.10 76.98 77.09 1,693,424 +0.06(+0.07%)
Oct 11, 2021 77.08 77.09 77.03 77.03 1,031,650 -0.09(-0.12%)
Oct 08, 2021 77.18 77.18 77.12 77.13 2,679,221 -0.05(-0.06%)
Oct 07, 2021 77.21 77.21 77.17 77.18 3,349,911 -0.05(-0.06%)
Oct 06, 2021 77.23 77.23 77.20 77.22 1,935,704 -0.02(-0.02%)
Oct 05, 2021 77.29 77.29 77.24 77.24 1,634,047 -0.05(-0.06%)
Oct 04, 2021 77.31 77.33 77.27 77.29 2,407,360 -0.05(-0.06%)
Oct 01, 2021 77.29 77.34 77.26 77.34 3,285,329 +0.11(+0.14%)
Sep 30, 2021 77.20 77.24 77.18 77.23 4,052,465 +0.00(+0.00%)
Sep 29, 2021 77.21 77.23 77.19 77.23 3,259,030 +0.04(+0.05%)
Sep 28, 2021 77.21 77.24 77.15 77.19 2,075,867 -0.03(-0.04%)
Sep 27, 2021 77.22 77.23 77.19 77.22 3,412,286 -0.02(-0.02%)
Sep 24, 2021 77.29 77.29 77.24 77.24 1,737,338 -0.05(-0.06%)
Sep 23, 2021 77.32 77.32 77.27 77.29 1,876,697 -0.06(-0.07%)
Sep 22, 2021 77.41 77.42 77.32 77.34 2,687,037 -0.08(-0.11%)
Sep 21, 2021 77.43 77.44 77.41 77.43 2,534,212 +0.02(+0.02%)
Sep 20, 2021 77.38 77.42 77.38 77.41 2,880,000 +0.04(+0.05%)
Sep 17, 2021 77.37 77.37 77.34 77.37 5,467,123 -0.04(-0.05%)
Sep 16, 2021 77.39 77.42 77.38 77.41 2,477,134 -0.05(-0.06%)
Sep 15, 2021 77.43 77.46 77.43 77.46 2,200,070 +0.00(+0.00%)
Sep 14, 2021 77.46 77.48 77.45 77.46 1,386,729 +0.02(+0.02%)
Sep 13, 2021 77.41 77.46 77.41 77.44 2,069,338 +0.01(+0.01%)
Sep 10, 2021 77.45 77.45 77.40 77.43 2,656,651 -0.02(-0.02%)
Sep 09, 2021 77.44 77.46 77.40 77.45 1,540,479 +0.03(+0.04%)
Sep 08, 2021 77.46 77.46 77.39 77.42 1,882,082 +0.03(+0.04%)
Sep 07, 2021 77.43 77.57 77.39 77.39 1,635,088 -0.07(-0.09%)
Sep 03, 2021 77.46 77.46 77.44 77.46 1,715,876 -0.01(-0.01%)
Sep 02, 2021 77.46 77.47 77.45 77.46 3,306,846 +0.01(+0.01%)
Sep 01, 2021 77.46 77.46 77.42 77.46 1,531,377 -0.00(-0.01%)
Aug 31, 2021 77.45 77.46 77.43 77.46 1,799,596 +0.00(+0.00%)
Aug 30, 2021 77.39 77.46 77.39 77.46 2,307,410 +0.05(+0.06%)
Aug 27, 2021 77.31 77.41 77.30 77.41 1,669,820 +0.08(+0.10%)
Aug 26, 2021 77.32 77.35 77.30 77.34 2,094,822 -0.01(-0.01%)
Aug 25, 2021 77.35 77.45 77.33 77.35 2,025,090 -0.02(-0.02%)
Aug 24, 2021 77.38 77.38 77.35 77.37 1,776,064 -0.02(-0.02%)
Aug 23, 2021 77.35 77.38 77.35 77.38 3,117,875 +0.02(+0.02%)
Aug 20, 2021 77.40 77.40 77.36 77.37 1,207,191 +0.01(+0.01%)
Aug 19, 2021 77.37 77.41 77.36 77.36 3,815,700 +0.00(+0.00%)
Aug 18, 2021 77.39 77.40 77.33 77.36 1,932,610 -0.04(-0.05%)
Aug 17, 2021 77.40 77.41 77.24 77.39 1,388,194 -0.04(-0.05%)
Aug 16, 2021 77.43 77.45 77.41 77.43 1,533,035 +0.06(+0.07%)
Aug 13, 2021 77.36 77.37 77.32 77.37 1,568,466 +0.06(+0.07%)
Aug 12, 2021 77.31 77.34 77.30 77.32 3,371,390 -0.02(-0.02%)
Aug 11, 2021 77.34 77.36 77.29 77.34 2,584,672 +0.06(+0.07%)
Aug 10, 2021 77.37 77.37 77.28 77.28 3,533,304 -0.06(-0.07%)
Aug 09, 2021 77.41 77.43 77.33 77.34 5,196,037 -0.05(-0.06%)
Aug 06, 2021 77.40 77.45 77.36 77.38 2,409,216 -0.08(-0.10%)
Aug 05, 2021 77.50 77.54 77.44 77.46 2,613,861 -0.08(-0.11%)
Aug 04, 2021 77.63 77.64 77.50 77.54 2,052,573 -0.05(-0.06%)
Aug 03, 2021 77.58 77.61 77.57 77.59 1,980,648 +0.02(+0.02%)
Aug 02, 2021 77.55 77.59 77.53 77.57 2,150,951 +0.06(+0.07%)
Jul 30, 2021 77.48 77.51 77.46 77.51 3,840,122 +0.04(+0.05%)
Jul 29, 2021 77.46 77.49 77.44 77.48 3,596,784 -0.04(-0.05%)
Jul 28, 2021 77.48 77.51 77.41 77.51 22,204,508 +0.04(+0.05%)
Jul 27, 2021 77.49 77.49 77.45 77.48 11,461,390 +0.02(+0.02%)
Jul 26, 2021 77.44 77.47 77.43 77.46 19,460,240 +0.00(+0.00%)
Jul 23, 2021 77.40 77.48 77.40 77.46 39,464,720 +0.00(+0.00%)
Jul 22, 2021 77.39 77.47 77.39 77.46 3,763,200 +0.04(+0.05%)
Jul 21, 2021 77.42 77.45 77.39 77.42 4,012,374 -0.03(-0.04%)
Jul 20, 2021 77.52 77.53 77.44 77.45 5,584,235 +0.02(+0.02%)
Jul 19, 2021 77.42 77.49 77.38 77.43 3,111,387 +0.11(+0.15%)
Jul 16, 2021 77.28 77.38 77.27 77.32 1,624,400 -0.03(-0.04%)
Jul 15, 2021 77.35 77.35 77.30 77.34 2,061,802 +0.02(+0.02%)
Jul 14, 2021 77.31 77.33 77.25 77.33 1,624,172 +0.08(+0.10%)
Jul 13, 2021 77.30 77.30 77.24 77.25 1,675,859 -0.07(-0.09%)
Jul 12, 2021 77.36 77.36 77.31 77.32 1,509,644 -0.05(-0.06%)
Jul 09, 2021 77.38 77.38 77.34 77.36 2,440,178 -0.06(-0.07%)
Jul 08, 2021 77.38 77.43 77.36 77.42 2,209,137 +0.06(+0.07%)
Jul 07, 2021 77.30 77.36 77.30 77.36 1,692,112 +0.04(+0.05%)
Jul 06, 2021 77.27 77.35 77.25 77.33 1,653,602 +0.07(+0.09%)
Jul 02, 2021 77.24 77.26 77.21 77.26 1,206,422 +0.06(+0.07%)
Jul 01, 2021 77.23 77.30 77.18 77.20 1,996,189 -0.02(-0.03%)
Jun 30, 2021 77.24 77.24 77.21 77.22 2,017,832 +0.01(+0.01%)
Jun 29, 2021 77.20 77.21 77.19 77.21 1,647,148 +0.02(+0.02%)
Jun 28, 2021 77.19 77.21 77.17 77.20 3,191,647 +0.04(+0.05%)
Jun 25, 2021 77.17 77.20 77.14 77.16 1,770,436 -0.02(-0.02%)
Jun 24, 2021 77.21 77.21 77.16 77.18 1,925,736 -0.01(-0.01%)
Jun 23, 2021 77.23 77.23 77.18 77.19 2,575,802 -0.05(-0.06%)
Jun 22, 2021 77.17 77.23 77.17 77.23 1,555,546 +0.07(+0.09%)
Jun 21, 2021 77.17 77.18 77.09 77.17 3,371,616 +0.00(+0.00%)
Jun 18, 2021 77.17 77.18 77.06 77.17 3,275,419 -0.03(-0.04%)
Jun 17, 2021 77.21 77.22 77.20 77.20 1,639,600 -0.03(-0.04%)
Jun 16, 2021 77.36 77.40 77.19 77.22 2,670,424 -0.17(-0.22%)
Jun 15, 2021 77.36 77.39 77.36 77.39 1,541,835 -0.01(-0.01%)
Jun 14, 2021 77.43 77.45 77.37 77.40 1,522,636 -0.04(-0.05%)
Jun 11, 2021 77.49 77.49 77.44 77.44 1,357,948 -0.04(-0.05%)
Jun 10, 2021 77.41 77.48 77.39 77.48 2,022,297 +0.06(+0.07%)
Jun 09, 2021 77.45 77.46 77.41 77.42 1,974,188 +0.02(+0.02%)
Jun 08, 2021 77.38 77.40 77.38 77.40 1,528,189 +0.03(+0.04%)
Jun 07, 2021 77.36 77.37 77.35 77.37 2,346,175 -0.01(-0.01%)
Jun 04, 2021 77.36 77.38 77.34 77.38 3,389,528 +0.08(+0.11%)
Jun 03, 2021 77.34 77.34 77.30 77.30 1,360,011 -0.08(-0.10%)
Jun 02, 2021 77.42 77.42 77.36 77.37 1,654,900 +0.02(+0.02%)
Jun 01, 2021 77.37 77.37 77.35 77.36 1,963,495 -0.02(-0.02%)
May 28, 2021 77.33 77.39 77.32 77.37 2,163,970 +0.04(+0.05%)
May 27, 2021 77.34 77.36 77.28 77.33 3,085,157 -0.03(-0.04%)
May 26, 2021 77.33 77.37 77.33 77.36 3,158,823 -0.01(-0.01%)
May 25, 2021 77.31 77.37 77.31 77.37 2,292,725 +0.04(+0.05%)
May 24, 2021 77.30 77.33 77.29 77.33 4,805,454 +0.02(+0.02%)
May 21, 2021 77.30 77.32 77.29 77.32 2,469,598 +0.00(+0.00%)
May 20, 2021 77.28 77.32 77.25 77.32 4,263,784 +0.06(+0.07%)
May 19, 2021 77.30 77.30 77.23 77.26 3,857,166 -0.04(-0.05%)
May 18, 2021 77.29 77.31 77.23 77.30 6,092,472 +0.02(+0.02%)
May 17, 2021 77.28 77.29 77.26 77.28 3,087,906 -0.01(-0.01%)
May 14, 2021 77.28 77.30 77.26 77.29 3,648,359 +0.02(+0.02%)
May 13, 2021 77.23 77.27 77.21 77.27 3,654,101 +0.06(+0.07%)
May 12, 2021 77.20 77.22 77.18 77.21 2,578,677 -0.06(-0.07%)
May 11, 2021 77.31 77.32 77.26 77.27 2,388,602 -0.04(-0.05%)
May 10, 2021 77.32 77.34 77.31 77.31 2,555,830 -0.03(-0.04%)
May 07, 2021 77.31 77.37 77.31 77.33 1,903,231 +0.06(+0.07%)
May 06, 2021 77.28 77.29 77.26 77.28 1,459,951 -0.02(-0.02%)
May 05, 2021 77.25 77.30 77.23 77.30 1,824,574 +0.07(+0.09%)
May 04, 2021 77.25 77.26 77.19 77.23 2,341,617 +0.01(+0.01%)
May 03, 2021 77.20 77.25 77.19 77.22 1,851,383 +0.01(+0.02%)
Apr 30, 2021 77.19 77.21 77.17 77.21 1,676,303 +0.02(+0.02%)
Apr 29, 2021 77.14 77.19 77.12 77.19 1,825,136 +0.00(+0.00%)
Apr 28, 2021 77.17 77.19 77.11 77.19 2,444,743 +0.03(+0.04%)
Apr 27, 2021 77.18 77.20 77.13 77.16 1,780,627 -0.03(-0.04%)
Apr 26, 2021 77.21 77.21 77.17 77.19 1,499,599 -0.02(-0.02%)
Apr 23, 2021 77.22 77.24 77.19 77.21 2,127,788 -0.01(-0.01%)
Apr 22, 2021 77.21 77.23 77.17 77.22 2,126,480 +0.03(+0.04%)
Apr 21, 2021 77.20 77.22 77.17 77.19 2,928,050 +0.00(+0.00%)
Apr 20, 2021 77.17 77.21 77.16 77.19 3,313,096 +0.03(+0.04%)
Apr 19, 2021 77.13 77.16 77.11 77.16 3,998,973 +0.00(+0.00%)
Apr 16, 2021 77.12 77.18 77.12 77.16 3,199,304 -0.03(-0.04%)
Apr 15, 2021 77.14 77.21 77.10 77.19 2,111,364 +0.07(+0.09%)
Apr 14, 2021 77.11 77.13 77.10 77.12 2,094,556 -0.01(-0.01%)
Apr 13, 2021 77.09 77.15 77.04 77.13 1,886,850 +0.07(+0.09%)
Apr 12, 2021 77.09 77.10 77.06 77.07 1,940,824 -0.03(-0.04%)
Apr 09, 2021 77.10 77.15 77.08 77.10 5,358,222 -0.06(-0.07%)
Apr 08, 2021 77.11 77.15 77.11 77.15 1,741,987 +0.04(+0.05%)
Apr 07, 2021 77.10 77.15 77.10 77.11 1,984,792 +0.03(+0.04%)
Apr 06, 2021 77.01 77.09 76.99 77.09 2,660,590 +0.09(+0.12%)
Apr 05, 2021 76.97 77.00 76.95 76.99 3,534,181 -0.04(-0.05%)
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.