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

Total Bond Market ETF Vanguard (NQ: BND )

71.27 +0.28 (+0.39%)
Streaming Delayed Price Updated: 11:16 AM EDT, May 3, 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 (%)
Jun 30, 2020 79.74 79.75 79.57 79.73 5,989,871 +0.08(+0.10%)
Jun 29, 2020 79.62 79.66 79.54 79.65 3,376,519 +0.05(+0.07%)
Jun 26, 2020 79.57 79.61 79.47 79.59 3,226,247 +0.14(+0.18%)
Jun 25, 2020 79.54 79.55 79.42 79.45 4,784,864 +0.08(+0.10%)
Jun 24, 2020 79.34 79.42 79.28 79.37 3,608,496 +0.01(+0.01%)
Jun 23, 2020 79.43 79.44 79.34 79.36 3,365,293 -0.04(-0.05%)
Jun 22, 2020 79.53 79.56 79.38 79.39 3,377,661 -0.03(-0.03%)
Jun 19, 2020 79.37 79.44 79.37 79.42 2,887,855 +0.03(+0.03%)
Jun 18, 2020 79.37 79.42 79.31 79.39 3,311,484 +0.09(+0.11%)
Jun 17, 2020 79.36 79.37 79.16 79.30 4,321,681 +0.02(+0.02%)
Jun 16, 2020 79.50 79.50 79.22 79.28 10,347,349 -0.10(-0.13%)
Jun 15, 2020 79.29 79.47 79.23 79.38 4,970,817 +0.16(+0.20%)
Jun 12, 2020 79.27 79.34 79.14 79.22 4,528,846 +0.08(+0.10%)
Jun 11, 2020 79.37 79.37 79.13 79.14 5,569,590 -0.14(-0.18%)
Jun 10, 2020 79.10 79.28 78.97 79.28 4,378,431 +0.33(+0.42%)
Jun 09, 2020 79.05 79.08 78.95 78.95 6,033,915 +0.05(+0.07%)
Jun 08, 2020 78.77 78.96 78.72 78.90 4,976,210 +0.08(+0.10%)
Jun 05, 2020 78.70 78.82 78.55 78.82 7,164,071 -0.01(-0.01%)
Jun 04, 2020 79.07 79.10 78.79 78.82 7,026,869 -0.19(-0.24%)
Jun 03, 2020 79.09 79.13 78.93 79.01 5,580,484 -0.18(-0.23%)
Jun 02, 2020 79.12 79.19 79.09 79.19 6,033,806 +0.06(+0.08%)
Jun 01, 2020 79.05 79.13 79.01 79.13 4,815,012 -0.06(-0.08%)
May 29, 2020 79.02 79.21 78.93 79.20 6,879,103 +0.23(+0.29%)
May 28, 2020 78.86 78.97 78.82 78.97 8,196,338 +0.03(+0.03%)
May 27, 2020 79.04 79.07 78.88 78.94 8,444,439 +0.04(+0.05%)
May 26, 2020 78.96 78.96 78.84 78.91 5,766,066 -0.05(-0.06%)
May 22, 2020 78.98 78.98 78.92 78.95 4,119,246 +0.03(+0.03%)
May 21, 2020 78.91 78.99 78.87 78.93 6,396,922 +0.08(+0.10%)
May 20, 2020 78.70 78.88 78.61 78.84 4,872,018 +0.21(+0.26%)
May 19, 2020 78.61 78.65 78.51 78.64 3,422,719 +0.10(+0.13%)
May 18, 2020 78.72 78.72 78.43 78.54 3,967,363 -0.14(-0.18%)
May 15, 2020 78.83 78.83 78.62 78.68 3,187,489 +0.05(+0.06%)
May 14, 2020 78.57 78.64 78.53 78.64 3,158,127 +0.22(+0.28%)
May 13, 2020 78.49 78.54 78.38 78.42 2,918,502 +0.09(+0.12%)
May 12, 2020 78.25 78.43 78.17 78.33 4,377,202 +0.25(+0.32%)
May 11, 2020 78.30 78.34 78.03 78.08 4,822,843 -0.24(-0.31%)
May 08, 2020 78.48 78.52 78.28 78.32 3,417,959 -0.23(-0.29%)
May 07, 2020 78.53 78.58 78.34 78.55 3,802,971 +0.25(+0.32%)
May 06, 2020 78.58 78.62 78.24 78.30 5,558,117 -0.35(-0.45%)
May 05, 2020 78.65 78.70 78.62 78.65 4,024,952 -0.07(-0.09%)
May 04, 2020 78.67 78.75 78.61 78.72 8,078,198 +0.08(+0.10%)
May 01, 2020 78.71 78.77 78.51 78.64 5,392,155 -0.03(-0.04%)
Apr 30, 2020 78.83 78.86 78.66 78.67 5,995,805 -0.06(-0.08%)
Apr 29, 2020 78.79 78.85 78.64 78.73 5,414,528 +0.05(+0.07%)
Apr 28, 2020 78.66 78.71 78.57 78.68 3,469,278 +0.23(+0.30%)
Apr 27, 2020 78.69 78.71 78.43 78.45 3,467,752 -0.28(-0.35%)
Apr 24, 2020 78.71 78.77 78.63 78.72 2,527,859 -0.03(-0.03%)
Apr 23, 2020 78.72 78.81 78.66 78.75 2,877,950 +0.13(+0.16%)
Apr 22, 2020 78.62 78.68 78.50 78.62 3,604,282 -0.06(-0.08%)
Apr 21, 2020 78.84 78.85 78.61 78.69 5,020,151 +0.10(+0.13%)
Apr 20, 2020 78.69 78.70 78.52 78.59 4,121,562 -0.13(-0.16%)
Apr 17, 2020 78.85 78.98 78.59 78.71 3,924,772 -0.11(-0.14%)
Apr 16, 2020 78.78 78.93 78.66 78.82 3,848,400 +0.04(+0.06%)
Apr 15, 2020 78.43 78.80 78.39 78.78 4,363,316 +0.39(+0.49%)
Apr 14, 2020 78.56 78.56 78.31 78.39 6,472,051 +0.04(+0.06%)
Apr 13, 2020 78.56 78.56 78.16 78.35 7,803,382 -0.30(-0.38%)
Apr 09, 2020 77.99 78.64 77.99 78.64 5,640,491 +0.85(+1.10%)
Apr 08, 2020 77.58 77.79 77.49 77.79 5,086,173 +0.20(+0.25%)
Apr 07, 2020 77.52 77.66 77.37 77.59 6,684,860 +0.07(+0.09%)
Apr 06, 2020 77.58 77.58 77.31 77.52 4,864,553 +0.24(+0.31%)
Apr 03, 2020 77.36 77.43 77.16 77.28 4,617,778 -0.04(-0.05%)
Apr 02, 2020 77.42 77.47 77.21 77.31 7,070,365 +0.36(+0.47%)
Apr 01, 2020 77.42 77.54 76.91 76.95 6,668,747 +0.40(+0.52%)
Mar 31, 2020 77.36 77.52 76.56 76.56 9,504,220 -0.72(-0.93%)
Mar 30, 2020 77.16 77.65 77.16 77.27 6,723,548 +0.08(+0.10%)
Mar 27, 2020 76.57 77.27 76.43 77.19 5,546,861 +0.41(+0.54%)
Mar 26, 2020 76.29 76.86 76.28 76.78 12,044,868 +0.35(+0.46%)
Mar 25, 2020 75.47 76.83 75.47 76.43 10,764,605 +1.09(+1.44%)
Mar 24, 2020 74.40 75.56 74.22 75.35 10,447,512 +0.01(+0.01%)
Mar 23, 2020 72.84 75.34 72.83 75.34 12,233,631 +1.63(+2.21%)
Mar 20, 2020 72.39 74.05 72.38 73.70 9,882,653 +1.23(+1.70%)
Mar 19, 2020 71.52 73.18 71.38 72.48 12,271,412 -0.04(-0.06%)
Mar 18, 2020 73.05 74.15 72.04 72.52 11,234,264 -1.79(-2.41%)
Mar 17, 2020 74.94 75.99 74.26 74.31 15,195,240 -1.57(-2.07%)
Mar 16, 2020 72.94 75.93 71.32 75.88 9,377,032 +0.79(+1.05%)
Mar 13, 2020 73.27 75.75 73.10 75.09 15,761,407 +3.04(+4.22%)
Mar 12, 2020 74.88 76.14 68.61 72.05 18,934,628 -4.14(-5.44%)
Mar 11, 2020 77.84 78.25 76.13 76.20 11,719,386 -1.47(-1.89%)
Mar 10, 2020 78.43 78.66 77.67 77.67 15,804,832 -1.06(-1.34%)
Mar 09, 2020 79.83 80.12 78.67 78.73 13,874,879 -0.17(-0.22%)
Mar 06, 2020 79.12 79.17 78.63 78.90 11,345,457 +0.54(+0.69%)
Mar 05, 2020 78.38 78.49 78.29 78.36 6,003,554 +0.30(+0.38%)
Mar 04, 2020 78.27 78.40 78.04 78.06 8,300,807 -0.02(-0.02%)
Mar 03, 2020 77.65 78.49 77.62 78.08 10,394,998 +0.75(+0.97%)
Mar 02, 2020 77.88 77.96 77.33 77.33 11,320,665 -0.34(-0.44%)
Feb 28, 2020 77.45 77.76 77.34 77.67 18,294,672 +0.51(+0.66%)
Feb 27, 2020 77.22 77.33 77.09 77.16 10,619,385 +0.09(+0.12%)
Feb 26, 2020 77.06 77.25 76.99 77.07 8,954,447 -0.04(-0.06%)
Feb 25, 2020 77.07 77.21 77.05 77.11 8,856,524 +0.06(+0.08%)
Feb 24, 2020 77.14 77.15 77.04 77.05 7,053,834 +0.24(+0.31%)
Feb 21, 2020 76.77 76.92 76.74 76.81 7,329,732 +0.19(+0.25%)
Feb 20, 2020 76.52 76.62 76.49 76.62 9,387,988 +0.19(+0.25%)
Feb 19, 2020 76.41 76.48 76.38 76.43 3,472,129 -0.01(-0.01%)
Feb 18, 2020 76.48 76.51 76.38 76.44 4,071,977 +0.12(+0.15%)
Feb 14, 2020 76.38 76.40 76.31 76.32 3,428,324 +0.08(+0.11%)
Feb 13, 2020 76.22 76.29 76.18 76.24 3,186,530 +0.07(+0.09%)
Feb 12, 2020 76.18 76.21 76.14 76.17 4,610,775 -0.09(-0.12%)
Feb 11, 2020 76.35 76.37 76.25 76.26 4,244,284 -0.13(-0.16%)
Feb 10, 2020 76.40 76.44 76.33 76.39 3,111,639 +0.12(+0.15%)
Feb 07, 2020 76.24 76.30 76.19 76.27 4,657,784 +0.23(+0.31%)
Feb 06, 2020 76.01 76.06 75.96 76.04 3,837,969 +0.07(+0.09%)
Feb 05, 2020 75.99 76.03 75.94 75.97 3,951,665 -0.13(-0.16%)
Feb 04, 2020 76.12 76.13 76.02 76.09 4,670,380 -0.23(-0.31%)
Feb 03, 2020 76.29 76.36 76.17 76.32 6,736,893 -0.07(-0.09%)
Jan 31, 2020 76.29 76.44 76.27 76.39 7,012,475 +0.20(+0.26%)
Jan 30, 2020 76.25 76.33 76.13 76.20 5,368,838 +0.02(+0.02%)
Jan 29, 2020 76.08 76.22 76.05 76.18 4,676,621 +0.21(+0.28%)
Jan 28, 2020 76.04 76.05 75.91 75.96 4,470,545 -0.13(-0.18%)
Jan 27, 2020 76.08 76.11 76.02 76.10 3,591,911 +0.25(+0.33%)
Jan 24, 2020 75.78 75.93 75.75 75.85 5,091,799 +0.12(+0.15%)
Jan 23, 2020 75.73 75.78 75.68 75.73 3,475,721 +0.13(+0.18%)
Jan 22, 2020 75.56 75.60 75.54 75.60 4,692,926 +0.06(+0.08%)
Jan 21, 2020 75.47 75.56 75.41 75.54 3,258,343 +0.19(+0.25%)
Jan 17, 2020 75.28 75.36 75.26 75.35 3,459,723 -0.01(-0.01%)
Jan 16, 2020 75.37 75.42 75.31 75.36 5,355,689 -0.04(-0.06%)
Jan 15, 2020 75.39 75.40 75.31 75.40 2,904,226 +0.12(+0.15%)
Jan 14, 2020 75.21 75.29 75.20 75.29 3,909,535 +0.11(+0.14%)
Jan 13, 2020 75.20 75.20 75.12 75.18 4,181,996 -0.04(-0.06%)
Jan 10, 2020 75.18 75.25 75.12 75.22 5,066,387 +0.13(+0.17%)
Jan 09, 2020 74.96 75.12 74.91 75.10 6,589,857 +0.09(+0.12%)
Jan 08, 2020 75.15 75.21 74.95 75.01 4,113,334 -0.12(-0.15%)
Jan 07, 2020 75.21 75.21 75.10 75.12 3,391,884 -0.06(-0.08%)
Jan 06, 2020 75.30 75.31 75.13 75.19 4,153,687 -0.09(-0.12%)
Jan 03, 2020 75.20 75.29 75.12 75.28 6,009,541 +0.27(+0.36%)
Jan 02, 2020 75.02 75.13 74.97 75.01 6,169,417 +0.10(+0.13%)
Dec 31, 2019 74.90 74.96 74.83 74.91 6,639,803 -0.08(-0.11%)
Dec 30, 2019 74.82 74.99 74.79 74.99 2,868,033 -0.03(-0.04%)
Dec 27, 2019 75.00 75.03 74.97 75.02 2,171,996 +0.11(+0.14%)
Dec 26, 2019 74.87 74.91 74.79 74.91 2,279,677 +0.07(+0.10%)
Dec 24, 2019 74.70 74.86 74.69 74.84 1,883,732 +0.07(+0.10%)
Dec 23, 2019 74.85 74.86 74.70 74.77 4,693,395 -0.05(-0.06%)
Dec 20, 2019 74.75 74.83 74.71 74.81 4,090,941 +0.02(+0.02%)
Dec 19, 2019 74.76 74.86 74.72 74.80 3,635,861 +0.05(+0.07%)
Dec 18, 2019 74.86 74.86 74.69 74.74 4,247,881 -0.10(-0.13%)
Dec 17, 2019 74.94 74.96 74.81 74.84 3,683,075 +0.01(+0.01%)
Dec 16, 2019 74.91 74.93 74.81 74.83 3,227,350 -0.20(-0.27%)
Dec 13, 2019 74.89 75.07 74.74 75.04 4,350,566 +0.34(+0.45%)
Dec 12, 2019 75.00 75.00 74.61 74.70 5,212,728 -0.36(-0.47%)
Dec 11, 2019 74.93 75.09 74.90 75.06 2,896,764 +0.25(+0.33%)
Dec 10, 2019 74.90 74.91 74.78 74.81 3,029,946 -0.05(-0.07%)
Dec 09, 2019 74.94 74.95 74.85 74.86 3,136,082 +0.02(+0.02%)
Dec 06, 2019 74.79 74.96 74.75 74.84 4,624,328 -0.10(-0.13%)
Dec 05, 2019 74.90 74.98 74.85 74.94 3,197,602 -0.08(-0.11%)
Dec 04, 2019 75.10 75.12 74.92 75.02 4,349,689 -0.15(-0.20%)
Dec 03, 2019 75.02 75.25 74.98 75.17 3,807,600 +0.40(+0.54%)
Dec 02, 2019 74.72 74.77 74.65 74.77 4,203,121 -0.20(-0.26%)
Nov 29, 2019 74.97 74.98 74.88 74.97 2,850,401 +0.00(+0.00%)
Nov 27, 2019 74.98 75.02 74.95 74.97 2,578,190 -0.12(-0.15%)
Nov 26, 2019 75.06 75.10 75.02 75.08 3,606,414 +0.12(+0.17%)
Nov 25, 2019 74.94 74.98 74.91 74.96 3,873,145 +0.07(+0.09%)
Nov 22, 2019 74.92 74.93 74.82 74.89 3,507,598 +0.04(+0.06%)
Nov 21, 2019 74.87 74.88 74.77 74.84 3,125,321 -0.12(-0.17%)
Nov 20, 2019 74.89 74.97 74.84 74.97 5,536,685 +0.20(+0.27%)
Nov 19, 2019 74.69 74.80 74.68 74.76 4,174,359 +0.08(+0.11%)
Nov 18, 2019 74.70 74.74 74.66 74.68 4,106,244 +0.11(+0.14%)
Nov 15, 2019 74.55 74.64 74.53 74.57 2,633,509 -0.03(-0.04%)
Nov 14, 2019 74.65 74.67 74.59 74.60 2,585,718 +0.21(+0.29%)
Nov 13, 2019 74.41 74.45 74.34 74.39 3,025,592 +0.13(+0.18%)
Nov 12, 2019 74.24 74.31 74.16 74.25 3,454,819 +0.04(+0.06%)
Nov 11, 2019 74.26 74.29 74.16 74.21 2,165,648 +0.04(+0.06%)
Nov 08, 2019 74.22 74.34 74.16 74.17 2,395,479 -0.07(-0.10%)
Nov 07, 2019 74.37 74.37 74.05 74.24 4,235,786 -0.38(-0.51%)
Nov 06, 2019 74.49 74.65 74.47 74.62 3,538,478 +0.16(+0.22%)
Nov 05, 2019 74.52 74.53 74.37 74.46 3,250,148 -0.26(-0.35%)
Nov 04, 2019 74.75 74.76 74.67 74.72 2,748,524 -0.21(-0.28%)
Nov 01, 2019 74.93 75.03 74.81 74.93 3,116,541 -0.07(-0.09%)
Oct 31, 2019 74.85 75.01 74.81 75.00 3,473,003 +0.36(+0.48%)
Oct 30, 2019 74.49 74.65 74.45 74.64 3,191,532 +0.24(+0.32%)
Oct 29, 2019 74.48 74.48 74.38 74.40 3,076,074 +0.02(+0.02%)
Oct 28, 2019 74.40 74.41 74.33 74.38 3,225,053 -0.16(-0.21%)
Oct 25, 2019 74.71 74.71 74.50 74.54 2,431,169 -0.12(-0.17%)
Oct 24, 2019 74.70 74.78 74.65 74.67 2,652,908 +0.01(+0.01%)
Oct 23, 2019 74.74 74.77 74.65 74.66 4,789,576 +0.04(+0.05%)
Oct 22, 2019 74.64 74.67 74.51 74.62 5,122,142 +0.13(+0.18%)
Oct 21, 2019 74.59 74.62 74.49 74.49 2,624,736 -0.18(-0.24%)
Oct 18, 2019 74.67 74.76 74.66 74.67 2,781,730 +0.04(+0.05%)
Oct 17, 2019 74.62 74.73 74.56 74.63 2,727,630 +0.00(+0.00%)
Oct 16, 2019 74.59 74.68 74.56 74.63 2,873,313 +0.08(+0.11%)
Oct 15, 2019 74.70 74.75 74.52 74.55 2,714,069 -0.20(-0.26%)
Oct 14, 2019 74.76 74.77 74.70 74.75 1,804,115 +0.12(+0.17%)
Oct 11, 2019 74.68 74.70 74.50 74.62 3,829,246 -0.28(-0.37%)
Oct 10, 2019 75.05 75.07 74.86 74.90 4,150,594 -0.23(-0.31%)
Oct 09, 2019 75.24 75.24 75.07 75.13 3,592,324 -0.09(-0.12%)
Oct 08, 2019 75.35 75.36 75.17 75.22 4,368,968 +0.04(+0.05%)
Oct 07, 2019 75.25 75.33 75.17 75.18 5,297,834 -0.20(-0.26%)
Oct 04, 2019 75.31 75.41 75.27 75.38 3,729,520 +0.12(+0.17%)
Oct 03, 2019 75.09 75.37 75.09 75.25 3,549,227 +0.25(+0.33%)
Oct 02, 2019 74.99 75.08 74.92 75.01 4,215,975 +0.17(+0.23%)
Oct 01, 2019 74.59 75.01 74.56 74.84 6,066,873 +0.07(+0.10%)
Sep 30, 2019 74.61 74.80 74.59 74.76 5,942,041 +0.05(+0.07%)
Sep 27, 2019 74.62 74.75 74.62 74.71 3,137,464 +0.08(+0.11%)
Sep 26, 2019 74.66 74.71 74.60 74.63 3,286,094 +0.12(+0.17%)
Sep 25, 2019 74.77 74.78 74.45 74.51 3,398,591 -0.35(-0.47%)
Sep 24, 2019 74.69 74.88 74.67 74.86 3,436,931 +0.26(+0.34%)
Sep 23, 2019 74.65 74.79 74.59 74.61 2,671,612 +0.05(+0.07%)
Sep 20, 2019 74.38 74.56 74.34 74.55 2,752,382 +0.27(+0.36%)
Sep 19, 2019 74.38 74.39 74.26 74.29 2,971,255 +0.11(+0.14%)
Sep 18, 2019 74.29 74.42 74.14 74.18 2,889,111 +0.05(+0.07%)
Sep 17, 2019 74.01 74.19 73.95 74.13 3,406,699 +0.17(+0.23%)
Sep 16, 2019 73.97 74.03 73.86 73.96 3,354,432 +0.19(+0.26%)
Sep 13, 2019 74.05 74.09 73.76 73.76 3,513,513 -0.43(-0.57%)
Sep 12, 2019 74.52 74.54 74.14 74.19 3,416,447 -0.14(-0.19%)
Sep 11, 2019 74.31 74.42 74.30 74.33 2,292,627 -0.04(-0.06%)
Sep 10, 2019 74.70 74.72 74.35 74.38 2,739,522 -0.38(-0.51%)
Sep 09, 2019 74.80 74.87 74.74 74.76 2,956,900 -0.35(-0.46%)
Sep 06, 2019 75.06 75.14 75.02 75.10 3,121,880 +0.09(+0.12%)
Sep 05, 2019 75.14 75.18 74.89 75.01 3,571,665 -0.39(-0.52%)
Sep 04, 2019 75.24 75.41 75.23 75.40 3,234,388 +0.14(+0.19%)
Sep 03, 2019 75.25 75.43 75.13 75.26 3,778,278 +0.07(+0.09%)
Aug 30, 2019 75.13 75.25 75.10 75.19 3,238,922 -0.01(-0.01%)
Aug 29, 2019 75.21 75.21 75.06 75.20 3,182,997 -0.04(-0.06%)
Aug 28, 2019 75.36 75.37 75.23 75.24 3,794,152 +0.03(+0.04%)
Aug 27, 2019 75.08 75.23 75.05 75.22 2,774,794 +0.26(+0.34%)
Aug 26, 2019 75.04 75.09 74.91 74.96 2,669,612 -0.04(-0.06%)
Aug 23, 2019 74.71 75.09 74.68 75.01 3,508,851 +0.27(+0.37%)
Aug 22, 2019 74.79 74.89 74.70 74.73 3,659,146 -0.14(-0.19%)
Aug 21, 2019 74.84 75.01 74.79 74.87 2,865,947 -0.04(-0.05%)
Aug 20, 2019 74.87 74.91 74.82 74.91 2,906,512 +0.19(+0.26%)
Aug 19, 2019 74.70 74.78 74.66 74.71 4,119,757 -0.24(-0.32%)
Aug 16, 2019 74.90 74.98 74.74 74.95 4,436,004 -0.08(-0.11%)
Aug 15, 2019 74.81 75.12 74.75 75.03 4,932,506 +0.36(+0.49%)
Aug 14, 2019 74.69 74.73 74.62 74.67 3,843,309 +0.27(+0.36%)
Aug 13, 2019 74.56 74.58 74.33 74.41 3,734,651 -0.11(-0.15%)
Aug 12, 2019 74.42 74.57 74.38 74.52 3,404,392 +0.33(+0.44%)
Aug 09, 2019 74.36 74.43 74.18 74.19 3,205,987 -0.13(-0.18%)
Aug 08, 2019 74.13 74.37 74.03 74.33 3,671,740 +0.06(+0.08%)
Aug 07, 2019 74.62 74.66 74.25 74.26 6,243,322 +0.00(+0.00%)
Aug 06, 2019 74.10 74.28 74.07 74.26 5,590,374 +0.19(+0.25%)
Aug 05, 2019 74.01 74.13 73.95 74.08 4,848,782 +0.32(+0.43%)
Aug 02, 2019 73.72 73.80 73.66 73.76 6,103,000 +0.07(+0.10%)
Aug 01, 2019 73.31 73.72 73.28 73.69 3,710,504 +0.52(+0.72%)
Jul 31, 2019 73.09 73.30 72.97 73.17 2,982,029 +0.09(+0.12%)
Jul 30, 2019 73.11 73.12 73.02 73.08 2,233,417 -0.02(-0.02%)
Jul 29, 2019 73.13 73.14 73.06 73.09 2,010,103 +0.04(+0.06%)
Jul 26, 2019 73.09 73.09 73.02 73.05 2,737,813 +0.00(+0.00%)
Jul 25, 2019 73.10 73.12 72.93 73.05 2,494,646 -0.08(-0.11%)
Jul 24, 2019 73.12 73.19 73.10 73.13 2,876,649 +0.07(+0.10%)
Jul 23, 2019 73.09 73.12 73.01 73.06 2,041,488 -0.06(-0.08%)
Jul 22, 2019 73.18 73.19 73.09 73.12 1,957,459 +0.08(+0.11%)
Jul 19, 2019 73.03 73.09 73.00 73.04 2,458,518 -0.08(-0.11%)
Jul 18, 2019 72.96 73.15 72.93 73.12 3,769,898 +0.13(+0.18%)
Jul 17, 2019 72.87 73.00 72.85 72.99 2,339,500 +0.22(+0.30%)
Jul 16, 2019 72.74 72.79 72.69 72.77 2,602,466 -0.10(-0.13%)
Jul 15, 2019 72.75 72.87 72.75 72.87 2,547,820 +0.11(+0.15%)
Jul 12, 2019 72.70 72.79 72.67 72.76 2,569,465 +0.06(+0.08%)
Jul 11, 2019 72.91 72.96 72.66 72.70 3,430,661 -0.24(-0.33%)
Jul 10, 2019 72.96 73.00 72.88 72.94 2,379,078 +0.06(+0.08%)
Jul 09, 2019 72.98 72.98 72.87 72.87 2,086,624 -0.10(-0.13%)
Jul 08, 2019 73.06 73.09 72.95 72.97 1,998,283 -0.01(-0.01%)
Jul 05, 2019 73.02 73.03 72.83 72.98 2,673,491 -0.34(-0.47%)
Jul 03, 2019 73.26 73.36 73.24 73.32 1,952,112 +0.13(+0.18%)
Jul 02, 2019 73.09 73.22 73.04 73.19 3,547,504 +0.16(+0.22%)
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.