Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

58.55 -0.09 (-0.15%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 64.61 64.69 64.59 64.67 682,693 -0.04(-0.06%)
Jan 28, 2021 64.72 64.73 64.65 64.70 566,724 -0.08(-0.13%)
Jan 27, 2021 64.80 64.84 64.77 64.79 1,214,891 +0.05(+0.07%)
Jan 26, 2021 64.71 64.76 64.71 64.74 1,010,236 -0.01(-0.01%)
Jan 25, 2021 64.69 64.76 64.67 64.75 1,642,992 +0.11(+0.17%)
Jan 22, 2021 64.60 64.64 64.59 64.64 792,878 +0.05(+0.07%)
Jan 21, 2021 64.56 64.60 64.55 64.59 828,033 -0.03(-0.04%)
Jan 20, 2021 64.55 64.62 64.55 64.62 653,031 +0.02(+0.03%)
Jan 19, 2021 64.52 64.60 64.50 64.60 4,958,241 +0.03(+0.04%)
Jan 15, 2021 64.54 64.59 64.50 64.57 521,638 +0.10(+0.16%)
Jan 14, 2021 64.53 64.57 64.44 64.47 640,813 -0.04(-0.06%)
Jan 13, 2021 64.46 64.55 64.45 64.51 658,515 +0.09(+0.15%)
Jan 12, 2021 64.34 64.42 64.28 64.41 967,873 -0.01(-0.01%)
Jan 11, 2021 64.45 64.46 64.40 64.42 815,696 -0.06(-0.09%)
Jan 08, 2021 64.52 64.54 64.45 64.48 755,152 -0.10(-0.16%)
Jan 07, 2021 64.57 64.60 64.55 64.58 764,677 -0.11(-0.17%)
Jan 06, 2021 64.74 64.74 64.62 64.69 1,219,294 -0.21(-0.32%)
Jan 05, 2021 64.97 64.97 64.85 64.90 610,342 -0.08(-0.13%)
Jan 04, 2021 64.87 64.99 64.86 64.98 597,966 +0.03(+0.04%)
Dec 31, 2020 64.96 64.96 64.96 962,949 +0.03(+0.04%)
Dec 30, 2020 64.90 64.93 64.88 64.93 962,949 +0.02(+0.03%)
Dec 29, 2020 64.87 64.92 64.86 64.91 564,905 +0.00(+0.00%)
Dec 28, 2020 64.85 64.91 64.83 64.91 1,000,916 +0.03(+0.04%)
Dec 24, 2020 64.88 64.91 64.87 64.88 235,330 +0.02(+0.03%)
Dec 23, 2020 64.85 64.86 64.80 64.86 568,329 -0.04(-0.06%)
Dec 22, 2020 64.88 64.92 64.87 64.90 599,626 +0.05(+0.07%)
Dec 21, 2020 64.88 64.88 64.82 64.86 780,701 +0.01(+0.01%)
Dec 18, 2020 64.88 64.90 64.83 64.85 879,830 +0.00(+0.00%)
Dec 17, 2020 64.93 64.95 64.82 64.85 621,603 -0.05(-0.07%)
Dec 16, 2020 64.82 64.92 64.81 64.89 526,284 +0.00(+0.00%)
Dec 15, 2020 64.90 64.92 64.86 64.89 750,403 -0.04(-0.06%)
Dec 14, 2020 64.87 64.95 64.84 64.93 451,622 -0.02(-0.03%)
Dec 11, 2020 64.91 64.99 64.91 64.95 754,002 +0.08(+0.13%)
Dec 10, 2020 64.81 64.88 64.77 64.87 491,645 +0.09(+0.14%)
Dec 09, 2020 64.75 64.81 64.72 64.77 506,991 -0.05(-0.07%)
Dec 08, 2020 64.86 64.88 64.81 64.82 1,014,824 +0.02(+0.03%)
Dec 07, 2020 64.77 64.82 64.76 64.80 1,037,551 +0.11(+0.17%)
Dec 04, 2020 64.70 64.71 64.65 64.69 641,855 -0.12(-0.19%)
Dec 03, 2020 64.75 64.83 64.75 64.81 506,434 +0.09(+0.14%)
Dec 02, 2020 64.73 64.73 64.64 64.72 910,926 -0.03(-0.04%)
Dec 01, 2020 64.81 64.83 64.68 64.75 2,036,556 -0.19(-0.29%)
Nov 30, 2020 64.93 64.97 64.91 64.93 537,552 -0.01(-0.01%)
Nov 27, 2020 64.89 64.94 64.89 64.94 348,856 +0.09(+0.14%)
Nov 25, 2020 64.86 64.89 64.84 64.85 658,459 +0.02(+0.03%)
Nov 24, 2020 64.85 64.85 64.80 64.83 766,567 -0.03(-0.04%)
Nov 23, 2020 64.87 64.88 64.83 64.86 819,714 -0.04(-0.06%)
Nov 20, 2020 64.87 64.91 64.87 64.89 1,184,601 +0.05(+0.07%)
Nov 19, 2020 64.84 64.88 64.83 64.85 461,118 +0.03(+0.04%)
Nov 18, 2020 64.84 64.84 64.76 64.82 792,611 +0.00(+0.00%)
Nov 17, 2020 64.80 64.85 64.80 64.82 2,531,663 +0.07(+0.11%)
Nov 16, 2020 64.75 64.78 64.75 64.75 1,015,501 -0.01(-0.01%)
Nov 13, 2020 64.79 64.81 64.75 64.75 2,897,394 -0.06(-0.09%)
Nov 12, 2020 64.72 64.81 64.72 64.81 1,123,137 +0.19(+0.30%)
Nov 11, 2020 64.55 64.62 64.55 64.62 515,171 +0.06(+0.10%)
Nov 10, 2020 64.54 64.63 64.54 64.55 1,789,453 -0.11(-0.17%)
Nov 09, 2020 64.67 64.67 64.53 64.66 759,815 -0.26(-0.40%)
Nov 06, 2020 64.91 64.94 64.87 64.92 835,960 -0.12(-0.19%)
Nov 05, 2020 65.07 65.07 64.99 65.04 1,101,670 +0.00(+0.00%)
Nov 04, 2020 65.02 65.09 65.01 65.04 713,765 +0.26(+0.40%)
Nov 03, 2020 64.79 64.80 64.74 64.78 1,582,307 -0.05(-0.07%)
Nov 02, 2020 64.89 64.91 64.83 64.83 994,919 +0.02(+0.04%)
Oct 30, 2020 64.87 64.89 64.79 64.81 1,536,612 -0.09(-0.14%)
Oct 29, 2020 64.99 65.01 64.86 64.90 1,466,736 -0.11(-0.17%)
Oct 28, 2020 65.07 65.07 65.00 65.01 964,872 +0.00(+0.00%)
Oct 27, 2020 64.98 65.03 64.98 65.01 876,830 +0.06(+0.09%)
Oct 26, 2020 64.92 64.98 64.91 64.95 620,665 +0.09(+0.14%)
Oct 23, 2020 64.81 64.90 64.80 64.86 568,592 +0.05(+0.07%)
Oct 22, 2020 64.90 64.91 64.81 64.81 633,047 -0.12(-0.19%)
Oct 21, 2020 64.93 64.96 64.90 64.94 795,613 -0.04(-0.06%)
Oct 20, 2020 64.99 65.02 64.95 64.97 1,321,892 -0.06(-0.09%)
Oct 19, 2020 65.00 65.05 64.97 65.03 573,728 -0.06(-0.09%)
Oct 16, 2020 65.10 65.14 65.06 65.08 532,967 -0.03(-0.04%)
Oct 15, 2020 65.18 65.18 65.08 65.11 642,360 -0.03(-0.04%)
Oct 14, 2020 65.15 65.17 65.12 65.14 430,900 +0.00(+0.00%)
Oct 13, 2020 65.09 65.14 65.08 65.14 2,475,210 +0.09(+0.14%)
Oct 12, 2020 65.01 65.05 64.99 65.05 499,732 +0.04(+0.06%)
Oct 09, 2020 65.00 65.05 64.94 65.01 609,290 -0.03(-0.04%)
Oct 08, 2020 65.00 65.04 64.98 65.04 435,422 +0.07(+0.11%)
Oct 07, 2020 64.98 65.02 64.93 64.96 871,841 -0.09(-0.14%)
Oct 06, 2020 65.01 65.12 64.98 65.06 574,021 +0.06(+0.10%)
Oct 05, 2020 65.12 65.12 64.98 64.99 622,527 -0.21(-0.33%)
Oct 02, 2020 65.26 65.26 65.17 65.20 907,350 -0.02(-0.03%)
Oct 01, 2020 65.16 65.27 65.13 65.22 953,820 +0.01(+0.01%)
Sep 30, 2020 65.29 65.29 65.18 65.22 818,682 -0.09(-0.14%)
Sep 29, 2020 65.30 65.34 65.29 65.31 970,230 +0.04(+0.06%)
Sep 28, 2020 65.27 65.28 65.25 65.27 697,432 -0.01(-0.01%)
Sep 25, 2020 65.27 65.29 65.25 65.28 1,246,581 +0.04(+0.06%)
Sep 24, 2020 65.24 65.25 65.22 65.25 660,907 +0.00(+0.00%)
Sep 23, 2020 65.21 65.25 65.19 65.25 1,881,608 +0.03(+0.04%)
Sep 22, 2020 65.24 65.26 65.22 65.22 525,158 -0.01(-0.01%)
Sep 21, 2020 65.25 65.28 65.21 65.23 489,164 +0.05(+0.07%)
Sep 18, 2020 65.22 65.23 65.16 65.18 764,483 -0.02(-0.03%)
Sep 17, 2020 65.26 65.27 65.19 65.20 471,597 +0.01(+0.01%)
Sep 16, 2020 65.25 65.25 65.16 65.19 477,350 -0.03(-0.04%)
Sep 15, 2020 65.22 65.24 65.19 65.22 495,389 -0.03(-0.04%)
Sep 14, 2020 65.27 65.28 65.22 65.25 432,607 -0.03(-0.04%)
Sep 11, 2020 65.23 65.27 65.22 65.27 1,201,732 +0.06(+0.09%)
Sep 10, 2020 65.14 65.23 65.12 65.22 397,647 +0.06(+0.09%)
Sep 09, 2020 65.20 65.21 65.12 65.16 641,292 -0.02(-0.03%)
Sep 08, 2020 65.15 65.23 65.15 65.18 671,688 +0.07(+0.11%)
Sep 04, 2020 65.22 65.23 65.06 65.11 557,530 -0.18(-0.27%)
Sep 03, 2020 65.28 65.37 65.27 65.28 1,311,969 +0.03(+0.04%)
Sep 02, 2020 65.20 65.27 65.19 65.25 522,805 +0.03(+0.04%)
Sep 01, 2020 65.12 65.24 65.09 65.23 1,177,364 +0.10(+0.16%)
Aug 31, 2020 65.10 65.19 64.92 65.12 514,268 +0.04(+0.06%)
Aug 28, 2020 65.10 65.14 65.06 65.09 466,535 +0.07(+0.11%)
Aug 27, 2020 65.17 65.17 64.99 65.01 575,199 -0.08(-0.13%)
Aug 26, 2020 65.09 65.11 65.02 65.10 536,825 -0.01(-0.01%)
Aug 25, 2020 65.06 65.12 65.01 65.10 750,324 -0.06(-0.10%)
Aug 24, 2020 65.21 65.24 65.17 65.17 336,785 -0.05(-0.07%)
Aug 21, 2020 65.22 65.23 65.17 65.22 1,615,455 +0.01(+0.01%)
Aug 20, 2020 65.22 65.22 65.18 65.21 444,360 +0.09(+0.14%)
Aug 19, 2020 65.17 65.20 65.10 65.11 358,588 -0.06(-0.09%)
Aug 18, 2020 65.13 65.19 65.11 65.17 613,688 +0.06(+0.10%)
Aug 17, 2020 65.12 65.16 65.10 65.10 418,169 +0.06(+0.09%)
Aug 14, 2020 65.06 65.09 65.04 65.05 376,084 +0.03(+0.04%)
Aug 13, 2020 65.08 65.10 64.98 65.02 857,111 -0.06(-0.10%)
Aug 12, 2020 65.10 65.12 65.04 65.09 1,699,670 -0.11(-0.17%)
Aug 11, 2020 65.19 65.21 65.10 65.20 608,447 -0.10(-0.16%)
Aug 10, 2020 65.38 65.40 65.30 65.30 385,032 -0.05(-0.07%)
Aug 07, 2020 65.43 65.45 65.33 65.35 809,080 -0.06(-0.08%)
Aug 06, 2020 65.45 65.49 65.39 65.40 427,276 +0.03(+0.04%)
Aug 05, 2020 65.42 65.42 65.36 65.37 832,862 -0.11(-0.17%)
Aug 04, 2020 65.42 65.49 65.42 65.48 1,130,557 +0.09(+0.14%)
Aug 03, 2020 65.35 65.39 65.33 65.39 1,862,425 +0.01(+0.02%)
Jul 31, 2020 65.35 65.41 65.31 65.38 682,768 +0.01(+0.01%)
Jul 30, 2020 65.36 65.37 65.33 65.37 698,972 +0.06(+0.10%)
Jul 29, 2020 65.26 65.31 65.23 65.30 817,744 +0.06(+0.10%)
Jul 28, 2020 65.21 65.25 65.19 65.24 1,036,866 +0.09(+0.14%)
Jul 27, 2020 65.22 65.24 65.14 65.15 501,427 -0.06(-0.10%)
Jul 24, 2020 65.21 65.24 65.19 65.21 494,934 -0.01(-0.01%)
Jul 23, 2020 65.22 65.24 65.19 65.22 1,529,971 +0.03(+0.04%)
Jul 22, 2020 65.22 65.23 65.18 65.19 1,394,588 +0.00(+0.00%)
Jul 21, 2020 65.16 65.21 65.15 65.19 445,854 +0.04(+0.06%)
Jul 20, 2020 65.18 65.19 65.12 65.16 468,496 +0.01(+0.01%)
Jul 17, 2020 65.17 65.17 65.12 65.15 652,329 +0.01(+0.01%)
Jul 16, 2020 65.17 65.20 65.14 65.14 1,828,541 +0.02(+0.03%)
Jul 15, 2020 65.08 65.16 65.07 65.12 579,884 +0.00(+0.00%)
Jul 14, 2020 65.16 65.19 65.11 65.12 647,996 -0.01(-0.01%)
Jul 13, 2020 65.03 65.13 65.02 65.13 569,566 +0.05(+0.07%)
Jul 10, 2020 65.17 65.20 65.07 65.08 500,133 -0.07(-0.11%)
Jul 09, 2020 65.06 65.19 65.06 65.16 1,509,166 +0.08(+0.13%)
Jul 08, 2020 65.05 65.10 65.02 65.07 756,441 -0.05(-0.07%)
Jul 07, 2020 65.02 65.12 65.01 65.12 556,750 +0.11(+0.17%)
Jul 06, 2020 65.01 65.02 64.96 65.01 808,424 -0.08(-0.13%)
Jul 02, 2020 64.97 65.09 64.94 65.09 590,584 +0.08(+0.13%)
Jul 01, 2020 65.02 65.03 64.95 65.01 1,261,001 -0.06(-0.09%)
Jun 30, 2020 65.14 65.16 65.05 65.07 630,265 -0.06(-0.08%)
Jun 29, 2020 65.06 65.12 65.06 65.12 794,132 +0.06(+0.10%)
Jun 26, 2020 65.00 65.09 65.00 65.06 792,922 +0.09(+0.14%)
Jun 25, 2020 65.01 65.01 64.95 64.97 676,177 +0.00(+0.00%)
Jun 24, 2020 64.88 64.98 64.86 64.97 918,319 +0.08(+0.13%)
Jun 23, 2020 64.88 64.91 64.86 64.88 637,523 -0.02(-0.03%)
Jun 22, 2020 64.95 64.98 64.87 64.90 627,313 -0.03(-0.04%)
Jun 19, 2020 64.86 64.96 64.84 64.93 1,612,959 +0.02(+0.03%)
Jun 18, 2020 64.91 64.94 64.88 64.91 315,796 +0.06(+0.10%)
Jun 17, 2020 64.86 64.86 64.79 64.85 504,503 +0.03(+0.04%)
Jun 16, 2020 64.75 64.88 64.73 64.82 574,627 -0.06(-0.09%)
Jun 15, 2020 64.96 64.97 64.86 64.87 687,743 -0.02(-0.03%)
Jun 12, 2020 64.90 64.97 64.86 64.89 2,190,705 -0.05(-0.07%)
Jun 11, 2020 64.99 65.02 64.93 64.94 1,745,769 +0.05(+0.07%)
Jun 10, 2020 64.70 64.89 64.67 64.89 716,786 +0.30(+0.46%)
Jun 09, 2020 64.57 64.69 64.56 64.60 915,480 +0.15(+0.23%)
Jun 08, 2020 64.38 64.49 64.38 64.45 1,101,193 +0.04(+0.06%)
Jun 05, 2020 64.38 64.44 64.29 64.41 781,535 -0.19(-0.30%)
Jun 04, 2020 64.68 64.68 64.56 64.61 608,893 -0.13(-0.20%)
Jun 03, 2020 64.83 64.84 64.68 64.74 773,872 -0.21(-0.33%)
Jun 02, 2020 64.94 64.98 64.90 64.95 1,265,558 -0.04(-0.06%)
Jun 01, 2020 64.96 64.99 64.91 64.99 1,305,914 -0.01(-0.01%)
May 29, 2020 64.93 65.01 64.90 65.00 1,534,761 +0.11(+0.17%)
May 28, 2020 64.84 64.89 64.82 64.89 1,609,966 +0.01(+0.01%)
May 27, 2020 64.85 64.97 64.84 64.88 1,129,003 -0.01(-0.01%)
May 26, 2020 64.84 64.89 64.81 64.89 1,849,793 -0.08(-0.13%)
May 22, 2020 64.93 64.97 64.92 64.97 649,547 +0.08(+0.13%)
May 21, 2020 64.88 64.94 64.86 64.89 959,630 +0.00(+0.00%)
May 20, 2020 64.84 64.93 64.80 64.89 736,315 +0.00(+0.00%)
May 19, 2020 64.75 64.89 64.75 64.89 540,718 +0.13(+0.20%)
May 18, 2020 64.92 64.92 64.71 64.76 919,596 -0.22(-0.34%)
May 15, 2020 65.05 65.06 64.95 64.98 442,118 -0.02(-0.03%)
May 14, 2020 64.98 65.05 64.98 65.00 500,405 +0.05(+0.07%)
May 13, 2020 64.93 64.99 64.89 64.95 577,641 +0.08(+0.13%)
May 12, 2020 64.72 64.89 64.71 64.87 1,069,507 +0.09(+0.14%)
May 11, 2020 64.88 64.88 64.73 64.78 653,891 -0.08(-0.13%)
May 08, 2020 64.91 65.04 64.84 64.86 471,875 -0.10(-0.16%)
May 07, 2020 64.77 64.99 64.75 64.96 539,714 +0.22(+0.34%)
May 06, 2020 64.64 64.76 64.62 64.74 588,971 -0.07(-0.11%)
May 05, 2020 64.77 64.82 64.73 64.81 675,430 -0.02(-0.03%)
May 04, 2020 64.81 64.86 64.77 64.83 730,370 +0.02(+0.03%)
May 01, 2020 64.84 64.88 64.76 64.81 2,246,103 +0.05(+0.08%)
Apr 30, 2020 64.86 64.94 64.77 64.77 1,155,378 -0.06(-0.10%)
Apr 29, 2020 64.86 64.90 64.77 64.83 655,937 -0.01(-0.01%)
Apr 28, 2020 64.76 64.89 64.76 64.84 2,110,208 +0.15(+0.23%)
Apr 27, 2020 64.78 64.83 64.67 64.69 5,310,282 -0.17(-0.26%)
Apr 24, 2020 64.79 64.87 64.78 64.86 763,504 +0.00(+0.00%)
Apr 23, 2020 64.81 64.86 64.76 64.86 538,172 +0.02(+0.03%)
Apr 22, 2020 64.86 64.90 64.77 64.84 570,995 -0.11(-0.17%)
Apr 21, 2020 65.01 65.04 64.89 64.95 1,321,776 +0.08(+0.13%)
Apr 20, 2020 64.85 64.88 64.78 64.87 985,180 +0.07(+0.11%)
Apr 17, 2020 64.86 64.97 64.77 64.79 748,063 -0.09(-0.14%)
Apr 16, 2020 64.91 64.96 64.85 64.89 2,163,000 +0.03(+0.04%)
Apr 15, 2020 64.76 64.91 64.76 64.86 1,085,198 +0.28(+0.43%)
Apr 14, 2020 64.55 64.62 64.52 64.58 2,830,072 +0.09(+0.14%)
Apr 13, 2020 64.55 64.59 64.47 64.49 1,233,071 -0.06(-0.10%)
Apr 09, 2020 64.43 64.63 64.41 64.55 799,282 +0.11(+0.17%)
Apr 08, 2020 64.39 64.51 64.36 64.44 843,225 +0.02(+0.03%)
Apr 07, 2020 64.37 64.46 64.25 64.43 1,575,597 -0.17(-0.27%)
Apr 06, 2020 64.63 64.70 64.55 64.60 1,364,889 -0.19(-0.30%)
Apr 03, 2020 64.80 64.92 64.75 64.79 1,631,732 +0.02(+0.03%)
Apr 02, 2020 64.86 65.01 64.70 64.77 1,241,572 -0.06(-0.10%)
Apr 01, 2020 64.85 65.00 64.74 64.84 4,933,842 +0.06(+0.10%)
Mar 31, 2020 64.68 64.83 64.63 64.78 998,808 +0.11(+0.17%)
Mar 30, 2020 64.71 64.91 64.62 64.67 1,746,185 +0.02(+0.03%)
Mar 27, 2020 64.39 64.68 64.39 64.65 1,193,781 +0.43(+0.67%)
Mar 26, 2020 64.18 64.41 64.18 64.22 1,031,049 +0.06(+0.09%)
Mar 25, 2020 64.06 64.23 64.04 64.16 1,216,439 +0.07(+0.11%)
Mar 24, 2020 64.12 64.28 63.95 64.09 2,055,033 -0.45(-0.70%)
Mar 23, 2020 64.20 64.76 64.13 64.54 2,199,010 +0.53(+0.83%)
Mar 20, 2020 63.46 64.02 63.40 64.01 2,504,315 +0.89(+1.41%)
Mar 19, 2020 63.12 63.56 63.02 63.12 1,076,902 +0.19(+0.31%)
Mar 18, 2020 63.20 63.45 62.67 62.92 1,967,169 -0.36(-0.57%)
Mar 17, 2020 64.02 64.20 63.27 63.28 1,545,778 -1.04(-1.61%)
Mar 16, 2020 64.19 64.46 63.72 64.32 4,551,673 +0.84(+1.33%)
Mar 13, 2020 63.35 63.71 63.28 63.47 3,438,124 -0.15(-0.23%)
Mar 12, 2020 64.13 64.40 63.46 63.62 1,457,408 +0.01(+0.01%)
Mar 11, 2020 64.06 64.13 63.36 63.61 1,135,012 -0.20(-0.32%)
Mar 10, 2020 64.18 64.42 63.79 63.81 1,463,970 -0.60(-0.93%)
Mar 09, 2020 64.92 65.03 64.36 64.41 1,384,201 +0.38(+0.59%)
Mar 06, 2020 64.26 64.36 63.93 64.03 1,720,369 +0.36(+0.56%)
Mar 05, 2020 63.70 63.77 63.64 63.68 864,716 +0.30(+0.48%)
Mar 04, 2020 63.52 63.65 63.36 63.37 1,304,699 -0.10(-0.16%)
Mar 03, 2020 62.95 63.79 62.93 63.47 1,032,807 +0.62(+0.98%)
Mar 02, 2020 63.11 63.24 62.84 62.86 2,364,443 -0.07(-0.11%)
Feb 28, 2020 62.81 63.02 62.74 62.92 1,756,130 +0.50(+0.79%)
Feb 27, 2020 62.48 62.55 62.26 62.43 672,890 +0.23(+0.37%)
Feb 26, 2020 62.11 62.33 62.07 62.20 834,685 +0.00(+0.00%)
Feb 25, 2020 62.06 62.29 62.05 62.20 805,258 +0.15(+0.24%)
Feb 24, 2020 62.08 62.13 62.01 62.05 955,221 +0.32(+0.52%)
Feb 21, 2020 61.65 61.82 61.64 61.73 400,989 +0.16(+0.25%)
Feb 20, 2020 61.50 61.62 61.50 61.58 315,031 +0.12(+0.19%)
Feb 19, 2020 61.41 61.46 61.38 61.46 254,473 -0.02(-0.03%)
Feb 18, 2020 61.48 61.54 61.43 61.48 362,426 +0.09(+0.15%)
Feb 14, 2020 61.40 61.43 61.38 61.38 219,693 +0.06(+0.10%)
Feb 13, 2020 61.29 61.38 61.29 61.32 274,447 +0.04(+0.06%)
Feb 12, 2020 61.29 61.31 61.25 61.28 242,412 -0.10(-0.16%)
Feb 11, 2020 61.41 61.43 61.35 61.38 235,706 -0.10(-0.16%)
Feb 10, 2020 61.47 61.52 61.43 61.49 258,386 +0.09(+0.15%)
Feb 07, 2020 61.35 61.42 61.32 61.39 222,966 +0.20(+0.33%)
Feb 06, 2020 61.16 61.24 61.15 61.19 514,698 +0.00(+0.00%)
Feb 05, 2020 61.19 61.25 61.17 61.19 443,993 -0.16(-0.27%)
Feb 04, 2020 61.38 61.39 61.27 61.36 461,276 -0.22(-0.36%)
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.