Total Bond Market ETF Vanguard (NQ: BND )

75.30 -0.01 (-0.01%)
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 76.75 76.84 8,671,891 -0.06(-0.07%)
Jan 28, 2022 76.64 76.92 76.63 76.90 6,472,715 +0.09(+0.12%)
Jan 27, 2022 76.75 76.93 76.74 76.81 6,800,079 +0.25(+0.33%)
Jan 26, 2022 77.05 77.08 76.56 76.56 7,973,983 -0.43(-0.55%)
Jan 25, 2022 77.12 77.21 76.97 76.98 6,343,294 -0.10(-0.13%)
Jan 24, 2022 77.26 77.31 77.07 77.08 11,160,082 -0.12(-0.16%)
Jan 21, 2022 77.17 77.29 77.10 77.20 5,621,748 +0.29(+0.37%)
Jan 20, 2022 76.94 76.97 76.87 76.92 5,348,004 +0.08(+0.11%)
Jan 19, 2022 76.81 76.95 76.79 76.83 9,336,793 +0.19(+0.24%)
Jan 18, 2022 76.87 76.92 76.65 76.65 8,050,489 -0.48(-0.62%)
Jan 14, 2022 77.13 0 -0.43(-0.55%)
Jan 13, 2022 77.44 77.57 77.38 77.56 6,206,868 +0.13(+0.17%)
Jan 12, 2022 77.52 77.57 77.42 77.43 7,205,003 -0.03(-0.04%)
Jan 11, 2022 77.28 77.47 77.22 77.45 7,296,488 +0.16(+0.20%)
Jan 10, 2022 77.19 77.32 77.13 77.30 6,386,200 -0.06(-0.08%)
Jan 07, 2022 77.50 77.51 77.25 77.36 6,854,761 -0.21(-0.27%)
Jan 06, 2022 77.54 77.60 77.47 77.57 6,483,591 -0.08(-0.11%)
Jan 05, 2022 77.96 77.96 77.64 77.66 7,642,732 -0.27(-0.34%)
Jan 04, 2022 77.86 77.94 77.77 77.93 7,986,449 -0.11(-0.15%)
Jan 03, 2022 78.18 78.46 77.93 78.04 7,824,729 -0.42(-0.54%)
Dec 31, 2021 78.49 78.61 78.44 78.46 8,373,351 -0.02(-0.02%)
Dec 30, 2021 78.41 78.50 78.29 78.48 6,864,771 +0.18(+0.22%)
Dec 29, 2021 78.39 78.56 78.25 78.31 8,379,584 -0.26(-0.33%)
Dec 28, 2021 78.70 78.71 78.52 78.56 6,129,504 -0.01(-0.01%)
Dec 27, 2021 78.54 78.63 78.51 78.57 5,737,292 +0.04(+0.05%)
Dec 23, 2021 78.63 78.63 78.45 78.54 5,002,472 -0.12(-0.15%)
Dec 22, 2021 78.65 78.66 78.53 78.66 5,536,681 +0.08(+0.11%)
Dec 21, 2021 78.62 78.62 78.40 78.57 6,759,140 -0.06(-0.08%)
Dec 20, 2021 78.79 78.84 78.63 78.64 7,723,394 -0.15(-0.19%)
Dec 17, 2021 78.76 78.89 78.74 78.79 5,377,094 +0.14(+0.18%)
Dec 16, 2021 78.58 78.74 78.58 78.65 6,574,800 +0.10(+0.13%)
Dec 15, 2021 78.48 78.64 78.42 78.55 6,540,588 -0.10(-0.13%)
Dec 14, 2021 78.67 78.78 78.52 78.65 5,597,535 -0.34(-0.43%)
Dec 13, 2021 78.67 78.99 78.66 78.99 5,369,690 +0.48(+0.61%)
Dec 10, 2021 78.59 78.69 78.49 78.51 7,443,209 +0.05(+0.06%)
Dec 09, 2021 78.52 78.61 78.42 78.46 8,773,369 +0.02(+0.02%)
Dec 08, 2021 78.61 78.86 78.40 78.44 9,822,633 -0.24(-0.30%)
Dec 07, 2021 78.74 78.86 78.67 78.68 5,798,611 -0.18(-0.22%)
Dec 06, 2021 79.08 79.10 78.82 78.86 7,439,535 -0.21(-0.27%)
Dec 03, 2021 78.68 79.21 78.67 79.07 8,062,946 +0.30(+0.39%)
Dec 02, 2021 78.83 78.86 78.62 78.77 9,569,851 +0.01(+0.01%)
Dec 01, 2021 78.59 78.77 78.50 78.76 8,383,905 +0.05(+0.06%)
Nov 30, 2021 78.77 78.96 78.76 78.71 12,189,557 +0.17(+0.21%)
Nov 29, 2021 78.31 78.59 78.29 78.54 6,656,093 -0.01(-0.01%)
Nov 26, 2021 78.40 78.61 78.36 78.55 4,777,963 +0.55(+0.71%)
Nov 24, 2021 77.84 78.03 77.80 78.00 5,163,372 +0.18(+0.24%)
Nov 23, 2021 78.03 78.03 77.81 77.81 6,272,414 -0.35(-0.45%)
Nov 22, 2021 78.33 78.37 78.09 78.16 8,136,490 -0.36(-0.46%)
Nov 19, 2021 78.55 78.62 78.50 78.53 5,967,116 +0.16(+0.21%)
Nov 18, 2021 78.25 78.37 78.23 78.37 5,774,545 +0.09(+0.12%)
Nov 17, 2021 78.07 78.29 78.05 78.27 7,151,146 +0.17(+0.21%)
Nov 16, 2021 78.16 78.27 78.08 78.11 6,056,697 -0.06(-0.07%)
Nov 15, 2021 78.41 78.43 78.15 78.16 6,771,653 -0.32(-0.41%)
Nov 12, 2021 78.59 78.65 78.42 78.49 5,308,269 +0.01(+0.01%)
Nov 11, 2021 78.62 78.64 78.46 78.48 4,175,663 -0.12(-0.16%)
Nov 10, 2021 79.01 78.60 6,735,819 -0.54(-0.68%)
Nov 09, 2021 79.17 79.27 79.12 79.14 6,541,969 +0.22(+0.28%)
Nov 08, 2021 78.98 78.99 78.87 78.92 7,073,047 -0.18(-0.22%)
Nov 05, 2021 78.90 79.14 78.85 79.09 4,987,840 +0.24(+0.30%)
Nov 04, 2021 78.55 78.85 78.54 78.85 6,038,687 +0.36(+0.46%)
Nov 03, 2021 78.68 78.69 78.38 78.50 5,490,322 -0.14(-0.18%)
Nov 02, 2021 78.52 78.68 78.51 78.63 4,557,553 +0.15(+0.19%)
Nov 01, 2021 78.34 78.50 78.33 78.49 5,644,461 -0.02(-0.03%)
Oct 29, 2021 78.34 78.60 78.51 9,755,984 -0.02(-0.02%)
Oct 28, 2021 78.58 78.67 78.47 78.53 6,768,818 -0.10(-0.13%)
Oct 27, 2021 78.48 78.74 78.38 78.63 8,281,175 +0.29(+0.36%)
Oct 26, 2021 78.26 78.34 78.34 6,668,062 +0.16(+0.20%)
Oct 25, 2021 78.12 78.19 5,057,389 +0.04(+0.05%)
Oct 22, 2021 78.08 78.18 78.00 78.15 6,604,698 +0.17(+0.21%)
Oct 21, 2021 78.08 78.10 77.96 77.99 6,601,627 -0.11(-0.14%)
Oct 20, 2021 78.16 78.25 78.10 78.10 5,796,338 -0.09(-0.12%)
Oct 19, 2021 78.33 78.33 78.18 78.19 4,202,461 -0.22(-0.28%)
Oct 18, 2021 78.34 78.46 78.25 78.41 6,373,760 -0.05(-0.06%)
Oct 15, 2021 78.51 78.51 78.42 78.45 6,305,943 -0.19(-0.25%)
Oct 14, 2021 78.56 78.66 78.50 78.65 4,713,705 +0.14(+0.18%)
Oct 13, 2021 78.38 78.53 78.38 78.51 5,454,644 +0.21(+0.27%)
Oct 12, 2021 78.10 78.33 78.10 78.30 6,010,601 +0.29(+0.37%)
Oct 11, 2021 78.03 78.09 77.99 78.01 3,570,373 -0.12(-0.15%)
Oct 08, 2021 78.27 78.27 78.09 78.13 4,942,719 -0.19(-0.25%)
Oct 07, 2021 78.41 78.43 78.31 78.33 5,830,068 -0.22(-0.28%)
Oct 06, 2021 78.53 78.57 78.48 78.55 7,802,280 +0.04(+0.05%)
Oct 05, 2021 78.66 78.68 78.49 78.51 4,777,757 -0.20(-0.26%)
Oct 04, 2021 78.67 78.77 78.60 78.71 7,913,390 -0.05(-0.06%)
Oct 01, 2021 78.62 78.80 78.59 78.76 6,554,434 +0.27(+0.34%)
Sep 30, 2021 78.48 78.54 78.42 78.49 6,398,808 -0.02(-0.02%)
Sep 29, 2021 78.61 78.69 78.43 78.51 5,578,918 +0.01(+0.01%)
Sep 28, 2021 78.60 78.66 78.43 78.50 6,809,500 -0.34(-0.43%)
Sep 27, 2021 78.81 78.92 78.79 78.84 5,295,336 -0.09(-0.12%)
Sep 24, 2021 79.01 79.02 78.89 78.93 4,540,342 -0.17(-0.21%)
Sep 23, 2021 79.32 79.34 79.06 79.10 5,685,332 -0.40(-0.51%)
Sep 22, 2021 79.44 79.55 79.36 79.50 6,538,679 +0.06(+0.08%)
Sep 21, 2021 79.47 79.47 79.40 79.44 7,579,562 -0.02(-0.02%)
Sep 20, 2021 79.36 79.48 79.34 79.46 6,744,515 +0.22(+0.28%)
Sep 17, 2021 79.23 79.25 79.16 79.24 7,482,594 -0.10(-0.13%)
Sep 16, 2021 79.32 79.42 79.27 79.34 5,012,298 -0.15(-0.18%)
Sep 15, 2021 79.54 79.54 79.39 79.48 6,754,509 -0.07(-0.09%)
Sep 14, 2021 79.42 79.62 79.40 79.56 5,182,677 +0.19(+0.24%)
Sep 13, 2021 79.31 79.38 79.30 79.36 4,406,137 +0.12(+0.15%)
Sep 10, 2021 79.30 79.35 79.10 79.24 4,040,468 -0.19(-0.24%)
Sep 09, 2021 79.24 79.47 79.17 79.44 5,992,802 +0.28(+0.36%)
Sep 08, 2021 79.11 79.23 79.08 79.15 5,295,831 +0.13(+0.16%)
Sep 07, 2021 79.07 79.09 78.96 79.02 5,268,859 -0.23(-0.29%)
Sep 03, 2021 79.24 79.27 79.19 79.25 4,419,595 -0.17(-0.21%)
Sep 02, 2021 79.37 79.42 79.30 79.42 5,318,305 +0.11(+0.14%)
Sep 01, 2021 79.37 79.37 79.23 79.31 5,217,202 +0.01(+0.02%)
Aug 31, 2021 79.39 79.43 79.23 79.30 5,424,354 -0.10(-0.13%)
Aug 30, 2021 79.25 79.40 79.23 79.40 4,491,217 +0.09(+0.12%)
Aug 27, 2021 79.09 79.30 79.03 79.30 5,212,890 +0.23(+0.29%)
Aug 26, 2021 79.09 79.10 78.97 79.08 5,245,626 +0.01(+0.01%)
Aug 25, 2021 79.23 79.24 79.00 79.07 4,258,840 -0.13(-0.16%)
Aug 24, 2021 79.29 79.31 79.19 79.19 5,631,497 -0.16(-0.20%)
Aug 23, 2021 79.31 79.36 79.27 79.35 4,367,484 +0.02(+0.02%)
Aug 20, 2021 79.37 79.39 79.30 79.33 3,904,912 -0.02(-0.02%)
Aug 19, 2021 79.32 79.35 79.24 79.35 5,828,860 +0.17(+0.22%)
Aug 18, 2021 79.18 79.27 79.09 79.18 4,974,099 -0.02(-0.02%)
Aug 17, 2021 79.21 79.30 79.18 79.19 7,816,047 -0.08(-0.10%)
Aug 16, 2021 79.30 79.42 79.25 79.28 4,273,058 +0.07(+0.09%)
Aug 13, 2021 78.99 79.20 78.97 79.20 4,720,785 +0.31(+0.40%)
Aug 12, 2021 78.86 78.91 78.78 78.89 5,393,444 +0.01(+0.01%)
Aug 11, 2021 78.85 79.00 78.75 78.88 7,080,811 +0.06(+0.07%)
Aug 10, 2021 78.98 78.98 78.83 78.83 4,701,952 -0.12(-0.15%)
Aug 09, 2021 79.17 79.21 78.95 78.95 4,951,783 -0.15(-0.19%)
Aug 06, 2021 79.17 79.24 79.08 79.09 4,721,068 -0.38(-0.47%)
Aug 05, 2021 79.58 79.60 79.44 79.47 5,031,045 -0.18(-0.23%)
Aug 04, 2021 79.80 79.84 79.46 79.65 4,270,843 +0.00(+0.00%)
Aug 03, 2021 79.64 79.74 79.62 79.65 5,776,378 +0.02(+0.02%)
Aug 02, 2021 79.50 79.74 79.45 79.63 5,082,179 +0.19(+0.24%)
Jul 30, 2021 79.39 79.46 79.36 79.45 8,252,912 +0.12(+0.15%)
Jul 29, 2021 79.30 79.38 79.28 79.33 5,679,852 -0.14(-0.17%)
Jul 28, 2021 79.29 79.46 79.21 79.46 7,247,696 +0.07(+0.09%)
Jul 27, 2021 79.37 79.41 79.30 79.39 4,744,032 +0.20(+0.25%)
Jul 26, 2021 79.33 79.33 79.16 79.19 5,927,594 -0.05(-0.06%)
Jul 23, 2021 79.13 79.26 79.12 79.24 9,705,801 -0.09(-0.12%)
Jul 22, 2021 79.16 79.39 79.16 79.33 5,345,634 +0.17(+0.22%)
Jul 21, 2021 79.20 79.24 79.08 79.15 6,872,307 -0.26(-0.32%)
Jul 20, 2021 79.71 79.73 79.36 79.41 7,384,735 -0.08(-0.10%)
Jul 19, 2021 79.39 79.56 79.37 79.49 7,091,097 +0.45(+0.57%)
Jul 16, 2021 78.93 79.09 78.93 79.04 6,252,245 -0.07(-0.09%)
Jul 15, 2021 79.06 79.13 78.91 79.12 3,736,650 +0.19(+0.24%)
Jul 14, 2021 78.82 78.94 78.80 78.92 5,499,945 +0.27(+0.34%)
Jul 13, 2021 78.90 78.96 78.63 78.66 9,375,705 -0.25(-0.31%)
Jul 12, 2021 78.99 79.02 78.86 78.91 10,685,086 -0.03(-0.03%)
Jul 09, 2021 78.99 78.99 78.93 78.93 11,253,623 -0.25(-0.31%)
Jul 08, 2021 79.13 79.27 79.10 79.18 7,635,049 +0.07(+0.09%)
Jul 07, 2021 79.02 79.15 78.96 79.11 6,480,279 +0.16(+0.21%)
Jul 06, 2021 78.75 78.99 78.75 78.94 6,237,496 +0.28(+0.36%)
Jul 02, 2021 78.53 78.66 78.51 78.66 4,713,649 +0.14(+0.17%)
Jul 01, 2021 78.50 78.54 78.41 78.52 6,299,027 -0.01(-0.01%)
Jun 30, 2021 78.53 78.61 78.51 78.53 5,300,940 +0.05(+0.07%)
Jun 29, 2021 78.32 78.47 78.32 78.47 11,673,351 +0.04(+0.05%)
Jun 28, 2021 78.35 78.48 78.33 78.44 6,195,131 +0.21(+0.27%)
Jun 25, 2021 78.39 78.40 78.13 78.23 6,582,894 -0.15(-0.19%)
Jun 24, 2021 78.38 78.43 78.35 78.37 5,306,974 +0.04(+0.05%)
Jun 23, 2021 78.35 78.41 78.29 78.34 6,277,968 -0.05(-0.07%)
Jun 22, 2021 78.19 78.40 78.18 78.39 4,465,643 +0.11(+0.14%)
Jun 21, 2021 78.37 78.40 78.26 78.28 8,649,119 -0.27(-0.35%)
Jun 18, 2021 78.37 78.62 78.29 78.56 6,390,824 +0.25(+0.32%)
Jun 17, 2021 78.17 78.51 78.15 78.31 7,073,859 +0.27(+0.34%)
Jun 16, 2021 78.34 78.38 77.95 78.04 7,986,940 -0.22(-0.28%)
Jun 15, 2021 78.23 78.29 78.19 78.26 6,752,345 +0.00(+0.00%)
Jun 14, 2021 78.41 78.41 78.24 78.26 4,853,878 -0.20(-0.26%)
Jun 11, 2021 78.46 78.49 78.39 78.46 4,587,797 -0.02(-0.02%)
Jun 10, 2021 78.21 78.50 78.18 78.48 8,094,092 +0.16(+0.21%)
Jun 09, 2021 78.35 78.39 78.26 78.32 5,261,272 +0.16(+0.20%)
Jun 08, 2021 78.16 78.18 78.12 78.16 5,577,749 +0.15(+0.19%)
Jun 07, 2021 78.02 78.04 77.98 78.02 11,710,082 -0.05(-0.07%)
Jun 04, 2021 77.86 78.07 77.84 78.07 31,304,872 +0.31(+0.40%)
Jun 03, 2021 77.83 77.83 77.74 77.76 5,281,698 -0.15(-0.19%)
Jun 02, 2021 77.82 77.92 77.79 77.91 5,993,664 +0.08(+0.11%)
Jun 01, 2021 77.78 77.84 77.70 77.82 5,903,992 -0.01(-0.01%)
May 28, 2021 77.84 77.95 77.82 77.83 5,760,588 -0.01(-0.01%)
May 27, 2021 77.88 77.90 77.78 77.84 5,713,089 -0.11(-0.14%)
May 26, 2021 77.93 78.01 77.88 77.95 5,295,964 -0.03(-0.04%)
May 25, 2021 77.82 77.98 77.81 77.98 5,735,371 +0.20(+0.26%)
May 24, 2021 77.73 77.81 77.72 77.77 7,619,226 +0.09(+0.12%)
May 21, 2021 77.70 77.73 77.62 77.68 5,532,968 +0.02(+0.02%)
May 20, 2021 77.49 77.67 77.49 77.67 5,899,863 +0.26(+0.33%)
May 19, 2021 77.51 77.59 77.32 77.41 7,132,913 -0.08(-0.11%)
May 18, 2021 77.51 77.53 77.46 77.49 5,073,169 -0.08(-0.11%)
May 17, 2021 77.63 77.63 77.55 77.57 5,206,759 -0.07(-0.09%)
May 14, 2021 77.57 77.65 77.52 77.65 6,859,972 +0.18(+0.24%)
May 13, 2021 77.30 77.50 77.30 77.46 7,658,436 +0.16(+0.20%)
May 12, 2021 77.46 77.46 77.28 77.31 7,681,399 -0.27(-0.35%)
May 11, 2021 77.60 77.63 77.54 77.58 7,263,924 -0.16(-0.20%)
May 10, 2021 77.93 77.95 77.72 77.74 6,804,935 -0.18(-0.23%)
May 07, 2021 78.03 78.14 77.87 77.92 5,352,771 +0.01(+0.01%)
May 06, 2021 77.82 77.96 77.81 77.91 4,539,198 +0.04(+0.05%)
May 05, 2021 77.78 77.90 77.75 77.88 6,517,909 +0.05(+0.06%)
May 04, 2021 77.81 77.95 77.78 77.83 6,047,448 +0.10(+0.13%)
May 03, 2021 77.70 77.88 77.69 77.73 5,040,485 +0.02(+0.02%)
Apr 30, 2021 77.67 77.71 77.57 77.71 7,534,705 +0.11(+0.14%)
Apr 29, 2021 77.53 77.60 77.43 77.60 6,854,606 -0.06(-0.08%)
Apr 28, 2021 77.65 77.68 77.50 77.66 6,011,543 +0.04(+0.05%)
Apr 27, 2021 77.81 77.81 77.61 77.63 4,882,636 -0.20(-0.26%)
Apr 26, 2021 77.89 77.92 77.81 77.83 4,166,345 -0.05(-0.07%)
Apr 23, 2021 77.91 77.93 77.79 77.88 7,061,064 +0.01(+0.01%)
Apr 22, 2021 77.85 77.89 77.74 77.87 4,397,154 +0.04(+0.05%)
Apr 21, 2021 77.73 77.84 77.69 77.84 4,946,317 +0.08(+0.11%)
Apr 20, 2021 77.61 77.80 77.60 77.76 7,004,284 +0.13(+0.16%)
Apr 19, 2021 77.57 77.65 77.53 77.63 6,764,322 -0.05(-0.06%)
Apr 16, 2021 77.67 77.76 77.52 77.67 6,802,136 -0.21(-0.27%)
Apr 15, 2021 77.77 77.98 77.72 77.88 5,919,091 +0.33(+0.42%)
Apr 14, 2021 77.53 77.59 77.48 77.56 5,038,488 -0.05(-0.07%)
Apr 13, 2021 77.37 77.61 77.37 77.61 4,495,691 +0.20(+0.26%)
Apr 12, 2021 77.41 77.41 77.34 77.41 4,383,911 -0.02(-0.02%)
Apr 09, 2021 77.45 77.54 77.34 77.43 10,695,606 -0.10(-0.13%)
Apr 08, 2021 77.45 77.54 77.43 77.53 4,248,565 +0.17(+0.22%)
Apr 07, 2021 77.38 77.49 77.34 77.35 6,012,611 -0.09(-0.12%)
Apr 06, 2021 77.27 77.46 77.25 77.45 5,925,437 +0.27(+0.35%)
Apr 05, 2021 77.13 77.21 77.06 77.17 8,997,337 -0.12(-0.15%)
Apr 01, 2021 77.27 77.33 77.17 77.29 5,244,506 +0.25(+0.32%)
Mar 31, 2021 77.08 77.16 76.96 77.04 7,641,768 -0.04(-0.05%)
Mar 30, 2021 76.91 77.09 76.85 77.08 5,244,479 +0.08(+0.11%)
Mar 29, 2021 77.12 77.14 76.92 77.00 4,151,753 -0.10(-0.13%)
Mar 26, 2021 77.08 77.22 77.05 77.10 3,712,625 -0.14(-0.18%)
Mar 25, 2021 77.32 77.35 77.14 77.23 4,262,580 -0.05(-0.07%)
Mar 24, 2021 77.08 77.30 77.06 77.29 5,661,216 +0.12(+0.15%)
Mar 23, 2021 77.18 77.19 77.01 77.17 5,661,653 +0.17(+0.22%)
Mar 22, 2021 76.96 77.03 76.88 77.00 5,221,496 +0.22(+0.28%)
Mar 19, 2021 77.12 77.18 76.66 76.78 5,464,361 +0.06(+0.08%)
Mar 18, 2021 76.66 76.82 76.59 76.72 5,394,102 -0.32(-0.41%)
Mar 17, 2021 76.93 77.12 76.79 77.03 8,105,011 -0.03(-0.04%)
Mar 16, 2021 77.12 77.16 76.99 77.06 6,772,601 -0.01(-0.01%)
Mar 15, 2021 76.99 77.12 76.99 77.07 5,511,697 +0.09(+0.12%)
Mar 12, 2021 77.06 77.07 76.91 76.98 6,286,676 -0.46(-0.60%)
Mar 11, 2021 77.42 77.50 77.33 77.44 6,059,067 +0.01(+0.01%)
Mar 10, 2021 77.38 77.49 77.33 77.43 5,813,445 +0.15(+0.19%)
Mar 09, 2021 77.23 77.36 77.23 77.29 8,436,278 +0.25(+0.33%)
Mar 08, 2021 77.26 77.30 77.03 77.03 6,385,318 -0.35(-0.46%)
Mar 05, 2021 77.30 77.41 77.22 77.39 7,555,668 -0.05(-0.06%)
Mar 04, 2021 77.71 77.73 77.34 77.43 10,662,386 -0.25(-0.32%)
Mar 03, 2021 77.72 77.76 77.60 77.68 6,622,594 -0.25(-0.32%)
Mar 02, 2021 77.89 77.94 77.84 77.93 5,870,778 -0.01(-0.01%)
Mar 01, 2021 77.85 77.98 77.78 77.93 7,864,674 -0.10(-0.13%)
Feb 26, 2021 77.70 78.04 77.45 78.04 9,449,698 +0.67(+0.87%)
Feb 25, 2021 77.73 77.77 77.11 77.36 10,964,679 -0.68(-0.87%)
Feb 24, 2021 77.80 78.08 77.74 78.04 5,687,202 -0.05(-0.06%)
Feb 23, 2021 78.00 78.13 77.93 78.09 7,131,939 -0.02(-0.02%)
Feb 22, 2021 78.26 78.35 78.09 78.11 5,296,811 -0.22(-0.28%)
Feb 19, 2021 78.48 78.49 78.27 78.33 4,417,311 -0.27(-0.35%)
Feb 18, 2021 78.52 78.63 78.47 78.60 5,073,733 -0.05(-0.06%)
Feb 17, 2021 78.61 78.65 78.53 78.64 5,745,469 +0.16(+0.21%)
Feb 16, 2021 78.60 78.63 78.46 78.48 7,381,138 -0.37(-0.47%)
Feb 12, 2021 78.93 78.97 78.83 78.85 5,314,209 -0.21(-0.26%)
Feb 11, 2021 79.14 79.17 79.02 79.06 5,041,955 -0.08(-0.10%)
Feb 10, 2021 79.11 79.14 79.06 79.14 4,113,942 +0.13(+0.16%)
Feb 09, 2021 79.05 79.12 79.01 79.02 4,927,364 -0.04(-0.05%)
Feb 08, 2021 78.97 79.11 78.94 79.05 6,135,042 +0.09(+0.11%)
Feb 05, 2021 79.07 79.12 78.95 78.96 4,847,148 -0.11(-0.14%)
Feb 04, 2021 79.04 79.10 78.94 79.07 5,123,518 +0.02(+0.02%)
Feb 03, 2021 79.13 79.15 79.05 79.05 4,704,400 -0.14(-0.17%)
Feb 02, 2021 79.19 79.22 79.15 79.19 5,016,025 -0.10(-0.13%)
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.