Skip to main content

Tax-Exempt Bond Vanguard (NY: VTEB )

50.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 51.37 51.39 51.33 51.33 2,065,459 -0.04(-0.07%)
Sep 29, 2021 51.45 51.45 51.37 51.37 2,664,456 -0.06(-0.11%)
Sep 28, 2021 51.47 51.50 51.40 51.43 3,269,165 -0.11(-0.22%)
Sep 27, 2021 51.55 51.58 51.53 51.54 1,544,531 -0.03(-0.05%)
Sep 24, 2021 51.61 51.61 51.57 51.57 1,205,179 -0.06(-0.11%)
Sep 23, 2021 51.64 51.67 51.59 51.62 1,698,009 -0.07(-0.13%)
Sep 22, 2021 51.74 51.74 51.69 51.69 1,050,110 -0.05(-0.09%)
Sep 21, 2021 51.74 51.75 51.72 51.74 1,122,158 +0.01(+0.02%)
Sep 20, 2021 51.76 51.76 51.72 51.73 1,535,887 +0.04(+0.07%)
Sep 17, 2021 51.66 51.70 51.64 51.69 1,060,279 +0.04(+0.07%)
Sep 16, 2021 51.66 51.69 51.65 51.65 1,045,392 -0.06(-0.11%)
Sep 15, 2021 51.74 51.74 51.68 51.71 876,764 +0.02(+0.04%)
Sep 14, 2021 51.69 51.73 51.68 51.69 1,180,050 -0.01(-0.02%)
Sep 13, 2021 51.68 51.70 51.68 51.70 1,162,220 +0.01(+0.02%)
Sep 10, 2021 51.73 51.74 51.66 51.69 1,070,145 -0.04(-0.07%)
Sep 09, 2021 51.73 51.75 51.69 51.73 2,049,535 +0.01(+0.02%)
Sep 08, 2021 51.59 51.72 51.57 51.72 2,337,228 +0.15(+0.29%)
Sep 07, 2021 51.63 51.65 51.55 51.57 2,010,614 -0.11(-0.22%)
Sep 03, 2021 51.66 51.69 51.64 51.68 1,027,592 -0.04(-0.07%)
Sep 02, 2021 51.69 51.72 51.69 51.72 1,930,526 -0.02(-0.04%)
Sep 01, 2021 51.72 51.74 51.67 51.74 1,727,001 +0.06(+0.11%)
Aug 31, 2021 51.71 51.73 51.68 51.68 1,262,858 +0.01(+0.02%)
Aug 30, 2021 51.73 51.73 51.67 51.67 1,197,634 -0.03(-0.05%)
Aug 27, 2021 51.70 51.73 51.69 51.70 1,089,770 +0.00(+0.00%)
Aug 26, 2021 51.70 51.71 51.67 51.70 1,228,897 +0.01(+0.02%)
Aug 25, 2021 51.73 51.75 51.69 51.69 854,370 -0.03(-0.05%)
Aug 24, 2021 51.72 51.76 51.71 51.71 1,204,807 -0.01(-0.02%)
Aug 23, 2021 51.74 51.76 51.72 51.72 1,236,634 +0.02(+0.04%)
Aug 20, 2021 51.76 51.76 51.71 51.71 945,605 -0.03(-0.05%)
Aug 19, 2021 51.76 51.76 51.73 51.73 1,125,578 -0.03(-0.05%)
Aug 18, 2021 51.76 51.77 51.72 51.76 1,185,905 +0.00(+0.00%)
Aug 17, 2021 51.76 51.76 51.73 51.76 1,130,957 +0.03(+0.05%)
Aug 16, 2021 51.76 51.78 51.73 51.73 1,904,162 +0.00(+0.00%)
Aug 13, 2021 51.76 51.78 51.73 51.73 1,301,469 +0.03(+0.05%)
Aug 12, 2021 51.78 51.78 51.71 51.71 1,824,697 -0.06(-0.11%)
Aug 11, 2021 51.81 51.82 51.76 51.76 1,142,015 -0.05(-0.09%)
Aug 10, 2021 51.88 51.88 51.81 51.81 1,012,937 -0.03(-0.05%)
Aug 09, 2021 51.87 51.88 51.81 51.84 1,026,429 -0.01(-0.02%)
Aug 06, 2021 51.84 51.90 51.84 51.85 1,188,058 -0.07(-0.14%)
Aug 05, 2021 51.95 51.95 51.92 51.92 1,251,539 +0.01(+0.02%)
Aug 04, 2021 51.94 51.95 51.87 51.91 1,501,517 -0.03(-0.05%)
Aug 03, 2021 51.94 51.95 51.92 51.94 920,335 +0.02(+0.04%)
Aug 02, 2021 51.87 51.94 51.86 51.92 1,382,931 +0.04(+0.07%)
Jul 30, 2021 51.89 51.91 51.85 51.88 1,103,820 +0.00(+0.00%)
Jul 29, 2021 51.92 51.92 51.88 51.88 879,774 -0.03(-0.05%)
Jul 28, 2021 51.92 51.96 51.89 51.91 1,621,984 -0.05(-0.09%)
Jul 27, 2021 51.96 51.98 51.94 51.96 1,322,896 +0.01(+0.02%)
Jul 26, 2021 51.93 51.96 51.92 51.95 1,377,603 +0.05(+0.09%)
Jul 23, 2021 51.93 51.93 51.88 51.90 1,560,528 -0.07(-0.13%)
Jul 22, 2021 51.94 51.97 51.90 51.97 1,454,330 +0.06(+0.11%)
Jul 21, 2021 51.98 51.98 51.89 51.91 1,250,934 -0.05(-0.09%)
Jul 20, 2021 52.04 52.05 51.92 51.96 1,056,637 +0.00(+0.00%)
Jul 19, 2021 51.99 52.01 51.96 51.96 1,475,274 +0.05(+0.09%)
Jul 16, 2021 51.89 51.92 51.88 51.91 1,058,589 +0.01(+0.02%)
Jul 15, 2021 51.89 51.90 51.87 51.90 969,612 +0.02(+0.04%)
Jul 14, 2021 51.84 51.89 51.84 51.88 806,711 +0.04(+0.07%)
Jul 13, 2021 51.91 51.91 51.81 51.84 1,168,641 -0.02(-0.04%)
Jul 12, 2021 51.89 51.89 51.82 51.86 1,081,264 +0.03(+0.05%)
Jul 09, 2021 51.83 51.84 51.83 51.84 1,020,120 -0.03(-0.05%)
Jul 08, 2021 51.88 51.90 51.85 51.86 1,188,625 +0.06(+0.11%)
Jul 07, 2021 51.80 51.82 51.76 51.81 1,247,372 +0.09(+0.18%)
Jul 06, 2021 51.69 51.73 51.69 51.71 1,179,052 +0.05(+0.09%)
Jul 02, 2021 51.65 51.68 51.63 51.67 1,049,081 +0.04(+0.07%)
Jul 01, 2021 51.62 51.63 51.58 51.63 1,529,398 +0.00(+0.01%)
Jun 30, 2021 51.60 51.63 51.59 51.62 1,380,101 +0.07(+0.13%)
Jun 29, 2021 51.56 51.59 51.55 51.56 1,377,625 +0.01(+0.02%)
Jun 28, 2021 51.57 51.58 51.55 51.55 1,404,275 +0.05(+0.09%)
Jun 25, 2021 51.50 51.53 51.48 51.50 1,264,400 -0.01(-0.02%)
Jun 24, 2021 51.48 51.53 51.48 51.51 923,970 -0.01(-0.02%)
Jun 23, 2021 51.58 51.59 51.48 51.52 1,376,139 -0.07(-0.14%)
Jun 22, 2021 51.63 51.63 51.54 51.60 1,105,421 +0.03(+0.05%)
Jun 21, 2021 51.62 51.62 51.56 51.57 1,057,928 -0.06(-0.11%)
Jun 18, 2021 51.65 51.67 51.60 51.62 1,257,407 -0.04(-0.07%)
Jun 17, 2021 51.61 51.67 51.59 51.66 2,195,321 +0.06(+0.11%)
Jun 16, 2021 51.73 51.73 51.59 51.61 1,131,087 -0.13(-0.25%)
Jun 15, 2021 51.75 51.77 51.70 51.74 1,291,027 -0.01(-0.02%)
Jun 14, 2021 51.77 51.77 51.74 51.75 1,243,492 -0.01(-0.02%)
Jun 11, 2021 51.77 51.77 51.72 51.76 1,052,241 -0.02(-0.04%)
Jun 10, 2021 51.74 51.77 51.73 51.77 1,688,365 +0.04(+0.07%)
Jun 09, 2021 51.66 51.75 51.66 51.74 1,200,830 +0.14(+0.27%)
Jun 08, 2021 51.60 51.62 51.59 51.60 1,238,227 +0.05(+0.09%)
Jun 07, 2021 51.53 51.56 51.52 51.55 2,416,035 -0.02(-0.04%)
Jun 04, 2021 51.50 51.57 51.50 51.57 1,302,195 +0.10(+0.20%)
Jun 03, 2021 51.50 51.51 51.45 51.47 1,496,092 +0.00(+0.00%)
Jun 02, 2021 51.46 51.52 51.46 51.47 1,396,565 +0.02(+0.04%)
Jun 01, 2021 51.48 51.48 51.44 51.45 1,145,807 +0.02(+0.04%)
May 28, 2021 51.42 51.46 51.41 51.43 703,614 +0.00(+0.00%)
May 27, 2021 51.43 51.43 51.40 51.43 825,871 -0.01(-0.02%)
May 26, 2021 51.40 51.43 51.38 51.43 1,228,212 +0.04(+0.07%)
May 25, 2021 51.36 51.40 51.34 51.40 1,073,780 +0.07(+0.13%)
May 24, 2021 51.31 51.35 51.30 51.33 892,358 +0.01(+0.02%)
May 21, 2021 51.34 51.34 51.30 51.32 1,143,318 +0.05(+0.09%)
May 20, 2021 51.20 51.30 51.20 51.28 1,450,034 +0.06(+0.11%)
May 19, 2021 51.28 51.30 51.22 51.22 1,125,886 -0.07(-0.15%)
May 18, 2021 51.29 51.30 51.25 51.29 1,157,394 +0.01(+0.02%)
May 17, 2021 51.24 51.29 51.24 51.29 1,076,852 +0.04(+0.07%)
May 14, 2021 51.29 51.29 51.23 51.25 1,017,188 +0.02(+0.04%)
May 13, 2021 51.19 51.23 51.18 51.23 962,835 +0.01(+0.02%)
May 12, 2021 51.25 51.26 51.18 51.22 1,578,129 -0.07(-0.13%)
May 11, 2021 51.29 51.31 51.25 51.29 1,267,409 -0.03(-0.05%)
May 10, 2021 51.33 51.36 51.31 51.31 1,239,194 -0.04(-0.07%)
May 07, 2021 51.33 51.35 51.29 51.35 1,454,296 +0.04(+0.07%)
May 06, 2021 51.29 51.32 51.28 51.31 1,227,662 +0.04(+0.07%)
May 05, 2021 51.27 51.29 51.25 51.28 1,687,049 +0.06(+0.11%)
May 04, 2021 51.24 51.29 51.22 51.22 1,588,106 -0.02(-0.04%)
May 03, 2021 51.28 51.29 51.23 51.24 1,692,898 +0.01(+0.01%)
Apr 30, 2021 51.24 51.26 51.22 51.23 989,609 -0.03(-0.05%)
Apr 29, 2021 51.29 51.29 51.22 51.26 1,485,500 -0.07(-0.13%)
Apr 28, 2021 51.33 51.34 51.24 51.32 1,503,773 -0.02(-0.04%)
Apr 27, 2021 51.39 51.44 51.32 51.34 6,987,878 -0.02(-0.04%)
Apr 26, 2021 51.38 51.38 51.33 51.36 1,126,078 +0.02(+0.04%)
Apr 23, 2021 51.37 51.37 51.32 51.34 1,491,235 -0.03(-0.05%)
Apr 22, 2021 51.31 51.37 51.30 51.37 1,045,135 +0.05(+0.09%)
Apr 21, 2021 51.32 51.35 51.29 51.32 882,147 +0.01(+0.02%)
Apr 20, 2021 51.30 51.33 51.28 51.32 1,236,659 +0.00(+0.00%)
Apr 19, 2021 51.30 51.33 51.26 51.32 1,154,395 +0.00(+0.00%)
Apr 16, 2021 51.32 51.33 51.30 51.32 1,128,926 -0.03(-0.05%)
Apr 15, 2021 51.26 51.37 51.26 51.34 1,617,632 +0.18(+0.35%)
Apr 14, 2021 51.11 51.18 51.09 51.17 1,425,619 +0.07(+0.15%)
Apr 13, 2021 51.08 51.13 51.06 51.09 1,038,536 +0.05(+0.09%)
Apr 12, 2021 51.03 51.10 51.02 51.05 1,080,266 +0.01(+0.02%)
Apr 09, 2021 51.05 51.05 50.99 51.04 889,177 +0.04(+0.07%)
Apr 08, 2021 50.95 51.05 50.94 51.00 1,063,725 +0.07(+0.15%)
Apr 07, 2021 50.90 50.98 50.89 50.92 1,271,698 +0.02(+0.04%)
Apr 06, 2021 50.86 50.92 50.86 50.91 1,259,100 +0.09(+0.18%)
Apr 05, 2021 50.87 50.88 50.81 50.81 1,686,265 -0.05(-0.09%)
Apr 01, 2021 50.90 50.90 50.82 50.86 1,088,645 +0.06(+0.12%)
Mar 31, 2021 50.81 50.85 50.80 50.80 1,088,351 -0.02(-0.04%)
Mar 30, 2021 50.76 50.82 50.75 50.81 858,745 +0.07(+0.13%)
Mar 29, 2021 50.83 50.83 50.75 50.75 941,764 -0.04(-0.07%)
Mar 26, 2021 50.74 50.81 50.74 50.79 856,339 +0.00(+0.00%)
Mar 25, 2021 50.82 50.83 50.76 50.79 894,088 +0.03(+0.05%)
Mar 24, 2021 50.76 50.78 50.71 50.76 1,464,605 +0.08(+0.16%)
Mar 23, 2021 50.71 50.75 50.68 50.68 1,556,577 +0.05(+0.09%)
Mar 22, 2021 50.64 50.65 50.61 50.63 1,565,153 -0.01(-0.02%)
Mar 19, 2021 50.67 50.67 50.57 50.64 1,189,366 +0.02(+0.04%)
Mar 18, 2021 50.74 50.74 50.55 50.62 1,380,435 -0.19(-0.37%)
Mar 17, 2021 50.81 50.85 50.77 50.81 1,217,807 -0.08(-0.16%)
Mar 16, 2021 50.85 50.92 50.85 50.89 1,070,530 +0.06(+0.11%)
Mar 15, 2021 50.83 50.87 50.82 50.83 926,146 +0.03(+0.05%)
Mar 12, 2021 50.83 50.84 50.71 50.81 1,535,624 -0.10(-0.20%)
Mar 11, 2021 50.89 50.92 50.86 50.91 1,475,915 +0.08(+0.16%)
Mar 10, 2021 50.76 50.83 50.74 50.82 1,269,022 +0.08(+0.16%)
Mar 09, 2021 50.71 50.78 50.68 50.74 1,568,469 +0.10(+0.20%)
Mar 08, 2021 50.65 50.67 50.62 50.64 906,983 +0.03(+0.06%)
Mar 05, 2021 50.57 50.62 50.54 50.61 1,096,321 +0.07(+0.13%)
Mar 04, 2021 50.55 50.65 50.38 50.55 1,871,462 +0.01(+0.02%)
Mar 03, 2021 50.55 50.55 50.48 50.54 1,497,634 -0.03(-0.06%)
Mar 02, 2021 50.52 50.60 50.51 50.56 1,584,647 +0.01(+0.02%)
Mar 01, 2021 50.46 50.56 50.46 50.55 1,445,063 +0.02(+0.05%)
Feb 26, 2021 50.40 50.57 50.38 50.53 1,537,211 +0.06(+0.11%)
Feb 25, 2021 50.58 50.58 50.40 50.47 2,843,123 -0.17(-0.33%)
Feb 24, 2021 50.59 50.70 50.59 50.64 3,913,902 -0.17(-0.33%)
Feb 23, 2021 50.68 50.82 50.65 50.81 1,715,612 +0.00(+0.00%)
Feb 22, 2021 51.01 51.06 50.75 50.81 1,794,670 -0.27(-0.53%)
Feb 19, 2021 51.17 51.18 50.98 51.08 2,378,218 -0.13(-0.25%)
Feb 18, 2021 51.29 51.29 51.15 51.21 1,241,851 -0.14(-0.27%)
Feb 17, 2021 51.41 51.43 51.30 51.35 1,637,496 -0.07(-0.14%)
Feb 16, 2021 51.51 51.51 51.40 51.42 1,622,007 -0.10(-0.20%)
Feb 12, 2021 51.51 51.52 51.50 51.52 1,107,982 +0.02(+0.04%)
Feb 11, 2021 51.51 51.53 51.48 51.50 1,350,143 -0.02(-0.04%)
Feb 10, 2021 51.48 51.52 51.47 51.52 1,953,391 +0.06(+0.11%)
Feb 09, 2021 51.39 51.48 51.39 51.47 1,506,817 +0.07(+0.14%)
Feb 08, 2021 51.37 51.40 51.37 51.39 1,522,748 +0.02(+0.04%)
Feb 05, 2021 51.36 51.39 51.36 51.37 1,269,481 -0.01(-0.02%)
Feb 04, 2021 51.38 51.39 51.35 51.38 1,560,632 +0.05(+0.09%)
Feb 03, 2021 51.36 51.38 51.32 51.34 1,336,123 -0.02(-0.04%)
Feb 02, 2021 51.37 51.37 51.33 51.36 1,194,114 +0.01(+0.02%)
Feb 01, 2021 51.35 51.37 51.31 51.35 1,408,635 +0.02(+0.03%)
Jan 29, 2021 51.32 51.33 51.28 51.33 1,103,830 +0.03(+0.05%)
Jan 28, 2021 51.37 51.38 51.27 51.30 1,173,736 -0.07(-0.14%)
Jan 27, 2021 51.34 51.39 51.33 51.38 1,137,137 +0.06(+0.11%)
Jan 26, 2021 51.24 51.32 51.23 51.32 1,542,858 +0.09(+0.18%)
Jan 25, 2021 51.19 51.23 51.19 51.23 1,262,038 +0.06(+0.11%)
Jan 22, 2021 51.14 51.19 51.14 51.17 1,736,502 +0.07(+0.15%)
Jan 21, 2021 51.15 51.16 51.09 51.10 1,447,075 -0.06(-0.13%)
Jan 20, 2021 51.13 51.17 51.12 51.16 1,422,779 +0.02(+0.04%)
Jan 19, 2021 51.12 51.15 51.09 51.14 1,565,531 +0.04(+0.07%)
Jan 15, 2021 51.05 51.11 51.03 51.11 1,015,360 +0.06(+0.13%)
Jan 14, 2021 51.03 51.06 51.01 51.04 1,201,190 +0.00(+0.00%)
Jan 13, 2021 51.07 51.08 51.02 51.04 989,063 -0.03(-0.05%)
Jan 12, 2021 51.03 51.07 50.98 51.07 1,404,876 +0.01(+0.02%)
Jan 11, 2021 51.10 51.11 51.02 51.06 1,411,543 +0.00(+0.00%)
Jan 08, 2021 51.20 51.20 51.00 51.06 1,513,599 -0.14(-0.27%)
Jan 07, 2021 51.20 51.22 51.19 51.20 3,206,399 +0.03(+0.05%)
Jan 06, 2021 51.14 51.18 51.14 51.17 2,941,225 +0.01(+0.02%)
Jan 05, 2021 51.16 51.20 51.13 51.16 1,996,945 +0.01(+0.02%)
Jan 04, 2021 51.15 51.16 51.12 51.15 1,747,275 +0.00(+0.00%)
Dec 31, 2020 51.15 51.15 51.15 1,562,768 +0.02(+0.04%)
Dec 30, 2020 51.13 51.13 51.11 51.13 1,562,768 +0.02(+0.04%)
Dec 29, 2020 51.13 51.13 51.12 51.12 1,047,382 +0.00(+0.00%)
Dec 28, 2020 51.07 51.12 51.07 51.12 1,350,129 +0.01(+0.02%)
Dec 24, 2020 51.12 51.12 51.07 51.11 748,222 +0.04(+0.07%)
Dec 23, 2020 51.13 51.13 51.04 51.07 1,760,001 +0.00(+0.01%)
Dec 22, 2020 51.02 51.08 51.02 51.07 1,334,528 +0.02(+0.04%)
Dec 21, 2020 50.98 51.05 50.94 51.05 1,088,342 +0.13(+0.25%)
Dec 18, 2020 50.97 50.98 50.91 50.92 1,388,590 -0.01(-0.02%)
Dec 17, 2020 51.00 51.01 50.91 50.93 1,366,668 -0.05(-0.09%)
Dec 16, 2020 50.97 50.98 50.92 50.97 1,511,047 -0.01(-0.02%)
Dec 15, 2020 50.97 50.98 50.92 50.98 842,050 +0.02(+0.04%)
Dec 14, 2020 50.97 50.97 50.88 50.97 790,368 +0.00(+0.00%)
Dec 11, 2020 50.94 50.97 50.93 50.97 1,083,556 +0.03(+0.05%)
Dec 10, 2020 50.93 50.94 50.90 50.94 957,430 +0.04(+0.07%)
Dec 09, 2020 50.91 50.92 50.86 50.90 1,219,558 -0.03(-0.05%)
Dec 08, 2020 50.85 50.93 50.85 50.93 1,136,137 +0.08(+0.16%)
Dec 07, 2020 50.80 50.85 50.78 50.85 875,881 +0.05(+0.09%)
Dec 04, 2020 50.80 50.80 50.74 50.80 1,349,367 +0.01(+0.02%)
Dec 03, 2020 50.78 50.79 50.75 50.79 1,305,242 +0.07(+0.15%)
Dec 02, 2020 50.75 50.75 50.71 50.72 1,109,207 +0.01(+0.02%)
Dec 01, 2020 50.75 50.76 50.70 50.71 1,215,041 -0.03(-0.06%)
Nov 30, 2020 50.78 50.78 50.74 50.74 862,580 -0.03(-0.05%)
Nov 27, 2020 50.76 50.76 50.73 50.76 704,025 +0.04(+0.07%)
Nov 25, 2020 50.72 50.73 50.67 50.73 1,285,103 +0.01(+0.02%)
Nov 24, 2020 50.73 50.74 50.69 50.72 1,164,348 -0.02(-0.04%)
Nov 23, 2020 50.67 50.75 50.67 50.74 852,770 +0.05(+0.09%)
Nov 20, 2020 50.71 50.72 50.65 50.69 1,116,700 +0.06(+0.13%)
Nov 19, 2020 50.60 50.68 50.58 50.62 1,104,291 +0.09(+0.18%)
Nov 18, 2020 50.53 50.56 50.49 50.53 1,227,730 +0.06(+0.11%)
Nov 17, 2020 50.43 50.48 50.41 50.48 1,337,004 +0.11(+0.22%)
Nov 16, 2020 50.36 50.38 50.34 50.37 1,100,581 +0.03(+0.06%)
Nov 13, 2020 50.30 50.34 50.29 50.34 992,886 +0.06(+0.11%)
Nov 12, 2020 50.23 50.28 50.22 50.28 931,918 +0.06(+0.13%)
Nov 11, 2020 50.25 50.25 50.20 50.22 991,065 +0.04(+0.07%)
Nov 10, 2020 50.22 50.25 50.16 50.18 1,582,184 -0.06(-0.11%)
Nov 09, 2020 50.25 50.26 50.20 50.24 1,313,616 -0.07(-0.15%)
Nov 06, 2020 50.26 50.32 50.25 50.31 1,594,311 +0.06(+0.11%)
Nov 05, 2020 50.25 50.27 50.21 50.25 1,391,926 +0.08(+0.17%)
Nov 04, 2020 50.27 50.27 50.12 50.17 1,257,180 +0.20(+0.41%)
Nov 03, 2020 50.00 50.00 49.96 49.97 951,323 +0.02(+0.04%)
Nov 02, 2020 49.94 49.98 49.94 49.95 703,248 +0.03(+0.06%)
Oct 30, 2020 49.95 49.96 49.89 49.92 879,217 +0.00(+0.00%)
Oct 29, 2020 49.95 49.99 49.92 49.92 725,779 -0.02(-0.04%)
Oct 28, 2020 50.00 50.01 49.93 49.94 1,467,587 -0.05(-0.09%)
Oct 27, 2020 49.96 49.98 49.94 49.98 1,142,072 +0.07(+0.15%)
Oct 26, 2020 49.93 49.94 49.91 49.91 827,307 -0.03(-0.06%)
Oct 23, 2020 49.94 49.95 49.91 49.94 639,766 -0.01(-0.02%)
Oct 22, 2020 49.94 49.95 49.88 49.95 866,487 +0.02(+0.04%)
Oct 21, 2020 49.94 49.94 49.88 49.93 1,157,100 -0.01(-0.02%)
Oct 20, 2020 49.96 49.96 49.92 49.94 921,626 -0.02(-0.04%)
Oct 19, 2020 49.99 49.99 49.93 49.95 718,648 -0.03(-0.06%)
Oct 16, 2020 49.98 49.98 49.96 49.98 802,038 +0.03(+0.06%)
Oct 15, 2020 49.99 49.99 49.95 49.95 2,697,821 +0.00(+0.00%)
Oct 14, 2020 50.00 50.01 49.95 49.95 1,397,863 -0.03(-0.06%)
Oct 13, 2020 49.96 50.00 49.94 49.98 1,164,564 +0.03(+0.06%)
Oct 12, 2020 49.95 49.95 49.93 49.95 761,191 -0.01(-0.02%)
Oct 09, 2020 49.93 49.96 49.91 49.96 1,171,459 +0.05(+0.09%)
Oct 08, 2020 49.91 49.95 49.90 49.92 1,120,032 +0.01(+0.02%)
Oct 07, 2020 49.99 49.99 49.91 49.91 935,439 -0.10(-0.20%)
Oct 06, 2020 50.05 50.05 49.99 50.01 1,380,020 -0.04(-0.07%)
Oct 05, 2020 50.07 50.07 50.03 50.05 859,745 -0.02(-0.04%)
Oct 02, 2020 50.09 50.11 50.07 50.07 769,952 -0.06(-0.11%)
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.