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

Short-Term Corp Bond Vanguard (NQ: VCSH )

77.08 +0.05 (+0.07%)
Streaming Delayed Price Updated: 10:39 AM EDT, Jun 4, 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 (%)
Dec 31, 2019 72.74 72.76 72.70 72.73 918,168 -0.01(-0.01%)
Dec 30, 2019 72.68 72.74 72.65 72.74 1,552,235 +0.05(+0.07%)
Dec 27, 2019 72.70 72.71 72.65 72.68 1,602,812 +0.10(+0.14%)
Dec 26, 2019 72.60 72.60 72.56 72.58 874,008 +0.02(+0.02%)
Dec 24, 2019 72.50 72.57 72.50 72.57 700,687 +0.07(+0.10%)
Dec 23, 2019 72.57 72.57 72.49 72.49 3,454,883 -0.04(-0.06%)
Dec 20, 2019 72.51 72.56 72.50 72.54 2,624,024 +0.02(+0.02%)
Dec 19, 2019 72.54 72.58 72.50 72.52 1,900,048 +0.04(+0.05%)
Dec 18, 2019 72.51 72.51 72.46 72.48 1,317,444 -0.01(-0.01%)
Dec 17, 2019 72.53 72.53 72.48 72.49 2,041,654 +0.03(+0.04%)
Dec 16, 2019 72.52 72.52 72.47 72.47 1,227,684 -0.08(-0.11%)
Dec 13, 2019 72.47 72.56 72.44 72.55 1,332,619 +0.15(+0.21%)
Dec 12, 2019 72.56 72.56 72.39 72.39 1,436,604 -0.11(-0.15%)
Dec 11, 2019 72.46 72.52 72.41 72.50 1,522,775 +0.09(+0.12%)
Dec 10, 2019 72.44 72.47 72.40 72.41 1,234,957 -0.04(-0.05%)
Dec 09, 2019 72.47 72.47 72.45 72.45 2,429,286 +0.01(+0.01%)
Dec 06, 2019 72.42 72.47 72.42 72.44 4,871,081 -0.04(-0.05%)
Dec 05, 2019 72.47 72.50 72.45 72.47 2,748,533 -0.02(-0.02%)
Dec 04, 2019 72.53 72.55 72.46 72.49 3,287,092 -0.05(-0.07%)
Dec 03, 2019 72.53 72.61 72.49 72.55 2,584,313 +0.14(+0.20%)
Dec 02, 2019 72.42 72.42 72.35 72.40 4,275,124 -0.02(-0.03%)
Nov 29, 2019 72.43 72.45 72.39 72.43 2,648,662 +0.01(+0.01%)
Nov 27, 2019 72.49 72.49 72.40 72.42 1,300,710 -0.04(-0.05%)
Nov 26, 2019 72.44 72.45 72.42 72.45 2,774,331 +0.05(+0.07%)
Nov 25, 2019 72.38 72.41 72.36 72.40 1,863,701 +0.04(+0.06%)
Nov 22, 2019 72.42 72.42 72.35 72.36 1,622,109 -0.01(-0.01%)
Nov 21, 2019 72.40 72.42 72.36 72.36 942,027 -0.06(-0.09%)
Nov 20, 2019 72.43 72.45 72.40 72.43 1,307,772 +0.04(+0.05%)
Nov 19, 2019 72.39 72.39 72.36 72.39 1,684,653 +0.03(+0.04%)
Nov 18, 2019 72.39 72.40 72.36 72.36 2,848,440 +0.01(+0.01%)
Nov 15, 2019 72.35 72.36 72.31 72.36 1,899,962 -0.02(-0.02%)
Nov 14, 2019 72.36 72.39 72.31 72.37 1,186,496 +0.08(+0.11%)
Nov 13, 2019 72.26 72.29 72.25 72.29 1,362,546 +0.07(+0.10%)
Nov 12, 2019 72.23 72.23 72.16 72.22 1,043,550 +0.08(+0.11%)
Nov 11, 2019 72.19 72.22 72.14 72.14 942,173 -0.02(-0.02%)
Nov 08, 2019 72.20 72.24 72.16 72.16 1,992,765 -0.04(-0.06%)
Nov 07, 2019 72.27 72.27 72.16 72.20 2,632,840 -0.13(-0.19%)
Nov 06, 2019 72.31 72.35 72.28 72.34 2,347,926 +0.10(+0.14%)
Nov 05, 2019 72.30 72.33 72.21 72.24 3,339,937 -0.11(-0.15%)
Nov 04, 2019 72.36 72.36 72.32 72.35 2,158,754 -0.08(-0.11%)
Nov 01, 2019 72.40 72.45 72.36 72.43 2,983,383 +0.01(+0.01%)
Oct 31, 2019 72.32 72.44 72.28 72.42 1,743,554 +0.17(+0.23%)
Oct 30, 2019 72.19 72.26 72.13 72.25 1,518,935 +0.05(+0.07%)
Oct 29, 2019 72.24 72.25 72.18 72.20 1,210,930 -0.02(-0.02%)
Oct 28, 2019 72.21 72.21 72.16 72.21 1,330,498 -0.02(-0.02%)
Oct 25, 2019 72.29 72.29 72.19 72.23 1,064,435 -0.06(-0.09%)
Oct 24, 2019 72.31 72.33 72.28 72.29 1,467,024 +0.03(+0.04%)
Oct 23, 2019 72.30 72.31 71.93 72.27 1,442,745 +0.00(+0.00%)
Oct 22, 2019 72.28 72.28 72.22 72.27 1,144,957 +0.04(+0.06%)
Oct 21, 2019 72.23 72.26 72.20 72.22 1,349,669 -0.05(-0.07%)
Oct 18, 2019 72.27 72.29 72.25 72.28 2,281,381 +0.06(+0.09%)
Oct 17, 2019 72.20 72.24 72.17 72.21 1,810,398 +0.04(+0.05%)
Oct 16, 2019 72.22 72.22 72.16 72.18 1,360,760 +0.06(+0.09%)
Oct 15, 2019 72.21 72.22 72.11 72.12 1,529,288 -0.07(-0.10%)
Oct 14, 2019 72.19 72.21 72.16 72.19 858,556 +0.05(+0.07%)
Oct 11, 2019 72.18 72.19 72.10 72.13 1,739,344 -0.12(-0.17%)
Oct 10, 2019 72.36 72.36 72.25 72.26 1,413,271 -0.12(-0.16%)
Oct 09, 2019 72.40 72.43 72.33 72.37 1,160,779 -0.04(-0.05%)
Oct 08, 2019 72.42 72.46 72.36 72.41 1,250,581 +0.05(+0.07%)
Oct 07, 2019 72.40 72.41 72.34 72.36 1,301,889 -0.09(-0.12%)
Oct 04, 2019 72.41 72.47 72.38 72.44 992,837 +0.03(+0.04%)
Oct 03, 2019 72.32 72.45 72.30 72.42 1,303,023 +0.15(+0.21%)
Oct 02, 2019 72.20 72.28 72.18 72.27 2,677,175 +0.12(+0.17%)
Oct 01, 2019 72.03 72.21 72.00 72.14 3,318,440 +0.09(+0.12%)
Sep 30, 2019 71.98 72.07 71.97 72.05 1,538,893 +0.02(+0.02%)
Sep 27, 2019 71.97 72.05 71.97 72.04 993,803 +0.05(+0.07%)
Sep 26, 2019 72.01 72.02 71.97 71.98 1,250,337 +0.03(+0.04%)
Sep 25, 2019 72.05 72.05 71.91 71.96 1,646,849 -0.10(-0.14%)
Sep 24, 2019 71.98 72.09 71.94 72.05 1,177,625 +0.12(+0.16%)
Sep 23, 2019 71.96 72.01 71.93 71.94 2,993,599 +0.01(+0.01%)
Sep 20, 2019 71.83 71.93 71.81 71.93 1,220,461 +0.13(+0.19%)
Sep 19, 2019 71.84 71.84 71.79 71.80 1,565,544 +0.04(+0.05%)
Sep 18, 2019 71.83 71.89 71.72 71.76 1,341,912 +0.03(+0.04%)
Sep 17, 2019 71.67 71.77 71.67 71.73 1,317,383 +0.05(+0.07%)
Sep 16, 2019 71.65 71.69 71.62 71.68 1,024,757 +0.09(+0.12%)
Sep 13, 2019 71.69 71.69 71.57 71.59 1,185,028 -0.12(-0.17%)
Sep 12, 2019 71.84 71.85 71.71 71.72 1,316,789 -0.05(-0.07%)
Sep 11, 2019 71.79 71.82 71.76 71.77 1,221,610 -0.04(-0.05%)
Sep 10, 2019 71.92 71.92 71.77 71.81 1,284,272 -0.15(-0.21%)
Sep 09, 2019 71.97 71.99 71.94 71.96 1,121,937 -0.11(-0.15%)
Sep 06, 2019 72.05 72.07 72.01 72.06 1,522,145 +0.05(+0.07%)
Sep 05, 2019 72.12 72.13 71.96 72.01 1,393,156 -0.19(-0.26%)
Sep 04, 2019 72.14 72.21 72.13 72.20 1,690,630 +0.09(+0.12%)
Sep 03, 2019 72.06 72.17 72.02 72.11 2,285,808 +0.02(+0.03%)
Aug 30, 2019 72.05 72.10 72.01 72.08 1,995,680 +0.05(+0.07%)
Aug 29, 2019 72.08 72.09 72.02 72.03 1,580,047 -0.06(-0.09%)
Aug 28, 2019 72.07 72.11 72.07 72.09 1,725,482 +0.04(+0.05%)
Aug 27, 2019 72.00 72.07 71.99 72.06 975,977 +0.06(+0.09%)
Aug 26, 2019 72.00 72.03 71.94 72.00 990,119 +0.01(+0.01%)
Aug 23, 2019 71.91 72.03 71.84 71.99 1,344,284 +0.12(+0.17%)
Aug 22, 2019 71.91 71.94 71.86 71.86 1,232,185 -0.04(-0.06%)
Aug 21, 2019 71.92 71.95 71.88 71.91 1,152,477 -0.04(-0.05%)
Aug 20, 2019 71.92 71.94 71.92 71.94 1,227,732 +0.11(+0.15%)
Aug 19, 2019 71.86 71.87 71.82 71.84 940,541 -0.06(-0.09%)
Aug 16, 2019 71.83 71.90 71.79 71.90 1,895,664 +0.03(+0.04%)
Aug 15, 2019 71.74 71.87 71.73 71.87 1,844,362 +0.18(+0.25%)
Aug 14, 2019 71.72 71.76 71.68 71.69 1,193,973 +0.04(+0.05%)
Aug 13, 2019 71.73 71.77 71.64 71.66 853,741 -0.12(-0.16%)
Aug 12, 2019 71.71 71.78 71.70 71.77 1,124,406 +0.11(+0.15%)
Aug 09, 2019 71.74 71.74 71.61 71.67 1,570,813 -0.04(-0.05%)
Aug 08, 2019 71.69 71.75 71.66 71.70 1,454,062 -0.03(-0.04%)
Aug 07, 2019 71.82 71.85 71.70 71.73 1,300,845 +0.00(+0.00%)
Aug 06, 2019 71.71 71.73 71.64 71.73 2,358,028 +0.04(+0.05%)
Aug 05, 2019 71.63 71.70 71.59 71.69 2,917,094 +0.17(+0.24%)
Aug 02, 2019 71.53 71.55 71.48 71.53 1,110,089 -0.02(-0.02%)
Aug 01, 2019 71.34 71.57 71.33 71.54 1,521,515 +0.25(+0.36%)
Jul 31, 2019 71.33 71.39 71.18 71.29 1,392,126 +0.00(+0.00%)
Jul 30, 2019 71.32 71.32 71.26 71.29 952,139 -0.04(-0.05%)
Jul 29, 2019 71.33 71.34 71.32 71.32 1,045,141 +0.00(+0.00%)
Jul 26, 2019 71.31 71.32 71.25 71.32 1,610,809 +0.03(+0.04%)
Jul 25, 2019 71.34 71.34 71.25 71.30 1,262,861 -0.04(-0.06%)
Jul 24, 2019 71.35 71.38 71.32 71.34 1,468,601 +0.02(+0.03%)
Jul 23, 2019 71.31 71.32 71.29 71.32 1,328,745 +0.00(+0.00%)
Jul 22, 2019 71.32 71.33 71.31 71.32 975,346 +0.04(+0.06%)
Jul 19, 2019 71.30 71.31 71.24 71.28 1,937,628 -0.06(-0.09%)
Jul 18, 2019 71.22 71.36 71.21 71.34 1,763,341 +0.10(+0.14%)
Jul 17, 2019 71.17 71.24 71.15 71.24 2,130,759 +0.13(+0.19%)
Jul 16, 2019 71.14 71.15 71.08 71.11 1,191,330 -0.10(-0.14%)
Jul 15, 2019 71.15 71.21 71.15 71.21 933,682 +0.05(+0.07%)
Jul 12, 2019 71.13 71.17 71.11 71.16 1,340,626 +0.04(+0.06%)
Jul 11, 2019 71.17 71.19 71.11 71.11 1,232,402 -0.05(-0.07%)
Jul 10, 2019 71.14 71.19 71.11 71.17 869,466 +0.11(+0.15%)
Jul 09, 2019 71.09 71.10 71.05 71.06 1,077,129 -0.03(-0.04%)
Jul 08, 2019 71.14 71.16 71.06 71.09 1,166,173 -0.06(-0.09%)
Jul 05, 2019 71.19 71.19 71.07 71.15 1,191,856 -0.15(-0.21%)
Jul 03, 2019 71.30 71.32 71.28 71.30 1,034,268 +0.02(+0.02%)
Jul 02, 2019 71.24 71.30 71.22 71.28 1,810,976 +0.11(+0.15%)
Jul 01, 2019 71.25 71.28 71.16 71.17 5,673,134 -0.02(-0.03%)
Jun 28, 2019 71.18 71.22 71.16 71.20 1,665,990 +0.00(+0.00%)
Jun 27, 2019 71.15 71.20 71.13 71.20 2,531,195 +0.08(+0.11%)
Jun 26, 2019 71.16 71.19 71.09 71.12 2,063,611 -0.09(-0.12%)
Jun 25, 2019 71.20 71.24 71.14 71.21 1,520,943 +0.01(+0.01%)
Jun 24, 2019 71.16 71.20 71.14 71.20 1,175,896 +0.09(+0.12%)
Jun 21, 2019 71.10 71.11 71.05 71.11 996,852 -0.04(-0.06%)
Jun 20, 2019 71.20 71.22 71.14 71.15 1,673,220 +0.07(+0.10%)
Jun 19, 2019 70.85 71.11 70.82 71.08 1,992,591 +0.18(+0.25%)
Jun 18, 2019 70.92 70.97 70.87 70.91 1,530,381 +0.10(+0.14%)
Jun 17, 2019 70.80 70.84 70.78 70.81 1,790,922 +0.01(+0.01%)
Jun 14, 2019 70.80 70.84 70.78 70.80 2,090,816 -0.04(-0.06%)
Jun 13, 2019 70.77 70.87 70.75 70.85 2,658,068 +0.10(+0.14%)
Jun 12, 2019 70.72 70.77 70.71 70.75 1,095,086 +0.06(+0.09%)
Jun 11, 2019 70.68 70.69 70.66 70.69 1,319,916 -0.04(-0.05%)
Jun 10, 2019 70.70 70.72 70.70 70.72 896,600 -0.05(-0.07%)
Jun 07, 2019 70.81 70.85 70.74 70.77 1,347,682 +0.10(+0.14%)
Jun 06, 2019 70.72 70.75 70.66 70.68 1,748,870 -0.04(-0.05%)
Jun 05, 2019 70.77 70.82 70.71 70.71 5,764,076 +0.08(+0.11%)
Jun 04, 2019 70.61 70.66 70.57 70.63 1,589,933 -0.07(-0.10%)
Jun 03, 2019 70.62 70.70 70.55 70.70 4,841,616 +0.18(+0.26%)
May 31, 2019 70.42 70.55 70.41 70.52 2,816,766 +0.12(+0.18%)
May 30, 2019 70.31 70.42 70.27 70.40 2,809,848 +0.11(+0.15%)
May 29, 2019 70.27 70.33 70.27 70.29 1,872,277 +0.03(+0.04%)
May 28, 2019 70.25 70.27 70.20 70.27 1,387,912 +0.07(+0.10%)
May 24, 2019 70.20 70.24 70.17 70.20 1,120,321 -0.01(-0.01%)
May 23, 2019 70.12 70.20 70.11 70.20 1,650,199 +0.11(+0.16%)
May 22, 2019 70.07 70.11 70.06 70.09 1,363,819 +0.03(+0.04%)
May 21, 2019 70.07 70.10 70.05 70.06 1,352,002 -0.04(-0.06%)
May 20, 2019 70.14 70.16 70.09 70.11 990,093 -0.04(-0.06%)
May 17, 2019 70.19 70.19 70.11 70.15 985,692 +0.02(+0.03%)
May 16, 2019 70.14 70.17 70.10 70.13 3,802,883 -0.04(-0.06%)
May 15, 2019 70.20 70.21 70.13 70.18 2,101,357 +0.07(+0.10%)
May 14, 2019 70.12 70.13 70.08 70.11 1,949,250 +0.00(+0.00%)
May 13, 2019 70.12 70.15 70.11 70.11 1,171,294 +0.07(+0.10%)
May 10, 2019 70.04 70.05 70.00 70.04 2,095,674 +0.02(+0.03%)
May 09, 2019 70.06 70.06 70.01 70.02 1,742,659 +0.04(+0.06%)
May 08, 2019 70.05 70.06 69.97 69.98 2,244,513 -0.05(-0.08%)
May 07, 2019 70.05 70.06 70.03 70.03 1,103,997 +0.05(+0.08%)
May 06, 2019 70.01 70.03 69.98 69.98 1,786,151 +0.04(+0.05%)
May 03, 2019 69.89 69.98 69.89 69.94 4,456,859 +0.06(+0.09%)
May 02, 2019 69.94 69.95 69.86 69.88 2,104,207 -0.06(-0.09%)
May 01, 2019 70.01 70.13 69.94 69.94 1,141,324 -0.07(-0.10%)
Apr 30, 2019 69.96 70.01 69.94 70.01 3,474,360 +0.09(+0.13%)
Apr 29, 2019 69.97 69.97 69.90 69.92 1,154,029 -0.07(-0.10%)
Apr 26, 2019 69.97 69.99 69.97 69.99 1,141,913 +0.12(+0.18%)
Apr 25, 2019 69.89 69.90 69.86 69.87 903,533 -0.02(-0.03%)
Apr 24, 2019 69.89 69.91 69.87 69.89 1,144,876 +0.06(+0.09%)
Apr 23, 2019 69.79 69.83 69.76 69.83 2,567,313 +0.10(+0.14%)
Apr 22, 2019 69.75 69.75 69.71 69.73 1,447,517 -0.02(-0.03%)
Apr 18, 2019 69.75 69.78 69.69 69.75 2,612,951 +0.03(+0.04%)
Apr 17, 2019 69.72 69.74 69.68 69.72 3,864,339 +0.00(+0.00%)
Apr 16, 2019 69.76 69.76 69.72 69.72 1,023,060 -0.04(-0.05%)
Apr 15, 2019 69.77 69.79 69.75 69.76 1,326,986 -0.03(-0.04%)
Apr 12, 2019 69.76 69.78 69.73 69.78 1,779,207 -0.03(-0.04%)
Apr 11, 2019 69.81 69.86 69.80 69.81 1,303,879 -0.04(-0.06%)
Apr 10, 2019 69.80 69.85 69.78 69.85 2,339,312 +0.08(+0.11%)
Apr 09, 2019 69.74 69.79 69.74 69.77 1,529,984 +0.05(+0.08%)
Apr 08, 2019 69.73 69.74 69.70 69.72 1,090,438 +0.02(+0.03%)
Apr 05, 2019 69.70 69.76 69.60 69.70 2,332,683 +0.01(+0.01%)
Apr 04, 2019 69.73 69.73 69.68 69.69 2,075,411 +0.02(+0.03%)
Apr 03, 2019 69.72 69.74 69.68 69.68 2,898,701 -0.05(-0.08%)
Apr 02, 2019 69.73 69.75 69.71 69.73 4,187,469 +0.05(+0.08%)
Apr 01, 2019 69.81 69.82 69.50 69.68 3,269,058 -0.17(-0.25%)
Mar 29, 2019 69.79 69.85 69.78 69.85 2,712,838 +0.00(+0.00%)
Mar 28, 2019 69.87 69.89 69.84 69.85 1,786,431 -0.03(-0.04%)
Mar 27, 2019 69.89 69.95 69.87 69.87 1,799,334 +0.03(+0.04%)
Mar 26, 2019 69.83 69.87 69.77 69.85 6,525,218 +0.00(+0.00%)
Mar 25, 2019 69.77 69.88 69.74 69.85 1,343,576 +0.11(+0.16%)
Mar 22, 2019 69.66 69.76 69.63 69.73 1,855,377 +0.14(+0.20%)
Mar 21, 2019 69.60 69.73 69.58 69.59 2,065,350 -0.01(-0.01%)
Mar 20, 2019 69.42 69.60 69.41 69.60 1,623,345 +0.19(+0.28%)
Mar 19, 2019 69.39 69.43 69.39 69.41 1,738,832 +0.02(+0.03%)
Mar 18, 2019 69.40 69.43 69.38 69.39 1,251,035 -0.03(-0.04%)
Mar 15, 2019 69.40 69.43 69.37 69.42 1,705,330 +0.09(+0.13%)
Mar 14, 2019 69.37 69.38 69.17 69.33 1,477,445 -0.03(-0.04%)
Mar 13, 2019 69.32 69.36 69.30 69.36 1,155,313 +0.03(+0.05%)
Mar 12, 2019 69.29 69.34 69.29 69.32 1,434,046 +0.04(+0.06%)
Mar 11, 2019 69.28 69.28 69.23 69.28 1,434,277 +0.01(+0.01%)
Mar 08, 2019 69.24 69.29 69.21 69.27 1,424,420 +0.00(+0.00%)
Mar 07, 2019 69.21 69.27 69.18 69.27 2,166,845 +0.11(+0.16%)
Mar 06, 2019 69.09 69.16 69.08 69.16 1,340,827 +0.06(+0.09%)
Mar 05, 2019 69.05 69.12 68.93 69.09 2,860,975 +0.03(+0.04%)
Mar 04, 2019 69.05 69.08 69.02 69.07 1,372,358 +0.06(+0.09%)
Mar 01, 2019 69.08 69.08 69.00 69.01 4,048,303 -0.03(-0.05%)
Feb 28, 2019 69.07 69.09 69.02 69.04 4,401,250 -0.02(-0.03%)
Feb 27, 2019 69.06 69.12 69.04 69.06 2,045,287 -0.03(-0.04%)
Feb 26, 2019 69.06 69.09 69.04 69.08 2,046,402 +0.09(+0.13%)
Feb 25, 2019 68.98 69.03 68.97 68.99 2,619,675 -0.03(-0.04%)
Feb 22, 2019 68.98 69.02 68.96 69.02 3,153,492 +0.08(+0.11%)
Feb 21, 2019 68.90 68.95 68.88 68.94 1,369,309 +0.00(+0.00%)
Feb 20, 2019 68.97 68.97 68.92 68.94 1,786,824 +0.00(+0.00%)
Feb 19, 2019 68.92 68.95 68.91 68.94 1,425,690 +0.04(+0.06%)
Feb 15, 2019 68.87 68.90 68.86 68.90 1,067,758 +0.01(+0.01%)
Feb 14, 2019 68.92 68.94 68.85 68.89 1,668,081 +0.07(+0.10%)
Feb 13, 2019 68.84 68.85 68.80 68.82 1,779,419 -0.06(-0.09%)
Feb 12, 2019 68.87 68.89 68.85 68.88 1,459,178 +0.02(+0.03%)
Feb 11, 2019 68.86 68.88 68.85 68.86 1,752,748 -0.03(-0.05%)
Feb 08, 2019 68.87 68.91 68.83 68.90 1,738,512 +0.05(+0.08%)
Feb 07, 2019 68.85 68.88 68.81 68.85 1,732,009 +0.03(+0.05%)
Feb 06, 2019 68.85 68.87 68.81 68.81 2,246,113 -0.01(-0.01%)
Feb 05, 2019 68.79 68.85 68.77 68.82 3,455,545 +0.06(+0.09%)
Feb 04, 2019 68.73 68.77 68.71 68.76 1,408,123 -0.03(-0.04%)
Feb 01, 2019 68.80 68.86 68.74 68.78 3,612,983 -0.08(-0.12%)
Jan 31, 2019 68.80 68.86 68.75 68.86 3,937,856 +0.15(+0.22%)
Jan 30, 2019 68.57 68.72 68.56 68.72 2,147,926 +0.15(+0.22%)
Jan 29, 2019 68.55 68.57 68.53 68.57 2,197,521 +0.07(+0.10%)
Jan 28, 2019 68.50 68.51 68.45 68.50 2,559,950 +0.01(+0.01%)
Jan 25, 2019 68.49 68.52 68.47 68.49 1,427,880 -0.01(-0.01%)
Jan 24, 2019 68.49 68.52 68.43 68.50 2,239,346 +0.08(+0.11%)
Jan 23, 2019 68.34 68.45 68.32 68.42 2,458,881 +0.07(+0.10%)
Jan 22, 2019 68.28 68.36 68.28 68.35 4,960,454 +0.07(+0.10%)
Jan 18, 2019 68.25 68.31 68.24 68.28 2,930,652 +0.04(+0.06%)
Jan 17, 2019 68.23 68.27 68.19 68.24 4,889,970 +0.00(+0.00%)
Jan 16, 2019 68.18 68.30 68.14 68.24 47,973,448 +0.05(+0.08%)
Jan 15, 2019 68.18 68.20 68.15 68.18 1,553,484 +0.07(+0.10%)
Jan 14, 2019 68.11 68.15 68.09 68.11 2,063,313 -0.01(-0.01%)
Jan 11, 2019 68.11 68.12 68.10 68.12 1,633,861 +0.11(+0.17%)
Jan 10, 2019 68.11 68.11 68.01 68.01 1,684,588 -0.03(-0.04%)
Jan 09, 2019 67.97 68.04 67.94 68.04 2,188,815 +0.15(+0.22%)
Jan 08, 2019 67.93 67.96 67.70 67.89 2,971,134 -0.03(-0.05%)
Jan 07, 2019 68.04 68.06 67.82 67.92 2,629,025 -0.03(-0.04%)
Jan 04, 2019 68.02 68.04 67.88 67.95 4,998,842 -0.18(-0.27%)
Jan 03, 2019 67.98 68.13 67.98 68.13 1,396,564 +0.13(+0.19%)
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.