Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

60.55 -0.16 (-0.26%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 62.14 62.36 62.26 890,465 -0.01(-0.01%)
Oct 28, 2021 62.31 62.40 62.23 62.27 890,270 -0.09(-0.15%)
Oct 27, 2021 62.32 62.43 62.17 62.37 968,164 +0.15(+0.24%)
Oct 26, 2021 62.19 62.22 788,654 -0.01(-0.01%)
Oct 25, 2021 62.17 62.26 62.16 62.23 643,410 +0.07(+0.12%)
Oct 22, 2021 62.07 62.17 62.01 62.15 1,132,885 +0.07(+0.12%)
Oct 21, 2021 62.18 62.19 62.07 62.08 582,411 -0.16(-0.25%)
Oct 20, 2021 62.26 62.31 62.23 62.24 593,694 +0.01(+0.01%)
Oct 19, 2021 62.30 62.31 62.23 62.23 676,664 -0.08(-0.13%)
Oct 18, 2021 62.26 62.33 62.20 62.31 719,574 -0.09(-0.15%)
Oct 15, 2021 62.46 62.49 62.38 62.40 954,204 -0.20(-0.33%)
Oct 14, 2021 62.57 62.64 62.54 62.61 14,380,541 +0.08(+0.13%)
Oct 13, 2021 62.49 62.59 62.47 62.52 1,631,695 +0.02(+0.03%)
Oct 12, 2021 62.43 62.52 62.41 62.51 628,533 +0.14(+0.22%)
Oct 11, 2021 62.42 62.44 62.36 62.37 640,279 -0.14(-0.22%)
Oct 08, 2021 62.57 62.57 62.47 62.51 529,686 -0.08(-0.13%)
Oct 07, 2021 62.64 62.66 62.58 62.59 1,943,649 -0.13(-0.21%)
Oct 06, 2021 62.71 62.76 62.69 62.72 649,063 -0.02(-0.03%)
Oct 05, 2021 62.79 62.79 62.69 62.74 665,183 -0.09(-0.15%)
Oct 04, 2021 62.83 62.91 62.78 62.83 1,045,461 -0.07(-0.10%)
Oct 01, 2021 62.80 62.90 62.78 62.90 1,127,536 +0.18(+0.28%)
Sep 30, 2021 62.64 62.73 62.62 62.72 653,217 +0.04(+0.06%)
Sep 29, 2021 62.67 62.73 62.60 62.68 752,389 +0.06(+0.10%)
Sep 28, 2021 62.62 62.68 62.52 62.62 1,402,519 -0.10(-0.16%)
Sep 27, 2021 62.73 62.77 62.71 62.72 2,265,540 -0.10(-0.16%)
Sep 24, 2021 62.85 62.87 62.78 62.82 1,140,920 -0.10(-0.16%)
Sep 23, 2021 63.05 63.06 62.91 62.92 732,074 -0.31(-0.48%)
Sep 22, 2021 63.25 63.29 63.14 63.23 789,763 -0.03(-0.04%)
Sep 21, 2021 63.29 63.31 63.24 63.26 404,310 -0.01(-0.01%)
Sep 20, 2021 63.22 63.31 63.20 63.27 539,765 +0.17(+0.26%)
Sep 17, 2021 63.10 63.12 63.06 63.10 549,369 -0.11(-0.18%)
Sep 16, 2021 63.20 63.26 63.16 63.21 440,707 -0.13(-0.21%)
Sep 15, 2021 63.36 63.37 63.29 63.34 426,518 -0.07(-0.10%)
Sep 14, 2021 63.35 63.44 63.34 63.41 558,161 +0.11(+0.18%)
Sep 13, 2021 63.27 63.32 63.27 63.29 370,280 +0.05(+0.07%)
Sep 10, 2021 63.29 63.30 63.21 63.25 497,860 -0.10(-0.16%)
Sep 09, 2021 63.28 63.40 63.25 63.35 489,998 +0.08(+0.13%)
Sep 08, 2021 63.22 63.29 63.19 63.27 741,927 +0.07(+0.12%)
Sep 07, 2021 63.20 63.23 63.16 63.19 544,383 -0.14(-0.22%)
Sep 03, 2021 63.32 63.34 63.29 63.33 569,224 -0.06(-0.09%)
Sep 02, 2021 63.40 63.40 63.35 63.39 409,399 +0.03(+0.04%)
Sep 01, 2021 63.37 63.40 63.31 63.36 1,360,623 +0.02(+0.04%)
Aug 31, 2021 63.36 63.41 63.31 63.34 637,575 -0.06(-0.09%)
Aug 30, 2021 63.28 63.39 63.28 63.39 513,039 +0.10(+0.16%)
Aug 27, 2021 63.14 63.30 63.10 63.29 987,335 +0.15(+0.24%)
Aug 26, 2021 63.16 63.17 63.10 63.14 923,206 -0.03(-0.04%)
Aug 25, 2021 63.29 63.29 63.14 63.17 549,465 -0.11(-0.18%)
Aug 24, 2021 63.33 63.36 63.27 63.28 528,698 -0.09(-0.15%)
Aug 23, 2021 63.35 63.38 63.31 63.37 500,738 +0.03(+0.04%)
Aug 20, 2021 63.40 63.42 63.32 63.35 1,513,561 -0.05(-0.07%)
Aug 19, 2021 63.41 63.44 63.37 63.39 840,434 +0.06(+0.09%)
Aug 18, 2021 63.34 63.37 63.24 63.34 687,962 -0.03(-0.04%)
Aug 17, 2021 63.36 63.44 63.36 63.36 455,952 -0.04(-0.06%)
Aug 16, 2021 63.39 63.48 63.39 63.40 773,172 +0.10(+0.16%)
Aug 13, 2021 63.17 63.30 63.16 63.30 362,717 +0.18(+0.28%)
Aug 12, 2021 63.13 63.17 63.09 63.12 370,192 -0.06(-0.09%)
Aug 11, 2021 63.14 63.25 63.09 63.18 637,807 +0.06(+0.09%)
Aug 10, 2021 63.21 63.23 63.11 63.12 392,367 -0.07(-0.12%)
Aug 09, 2021 63.35 63.38 63.19 63.20 529,963 -0.08(-0.13%)
Aug 06, 2021 63.31 63.34 63.27 63.28 395,958 -0.20(-0.32%)
Aug 05, 2021 63.54 63.55 63.45 63.48 572,085 -0.16(-0.25%)
Aug 04, 2021 63.81 63.85 63.54 63.64 973,407 -0.07(-0.10%)
Aug 03, 2021 63.70 63.75 63.68 63.71 696,732 +0.04(+0.06%)
Aug 02, 2021 63.58 63.74 63.55 63.67 1,456,654 +0.15(+0.23%)
Jul 30, 2021 63.48 63.53 63.47 63.52 1,122,283 +0.13(+0.20%)
Jul 29, 2021 63.38 63.45 63.37 63.40 1,179,667 -0.11(-0.18%)
Jul 28, 2021 63.41 63.51 63.34 63.51 708,605 +0.02(+0.03%)
Jul 27, 2021 63.49 63.51 63.44 63.49 460,857 +0.14(+0.22%)
Jul 26, 2021 63.42 63.42 63.34 63.35 768,913 -0.02(-0.03%)
Jul 23, 2021 63.30 63.39 63.29 63.37 378,330 -0.06(-0.09%)
Jul 22, 2021 63.33 63.48 63.32 63.42 516,175 +0.10(+0.16%)
Jul 21, 2021 63.40 63.42 63.30 63.32 824,557 -0.19(-0.29%)
Jul 20, 2021 63.69 63.72 63.48 63.51 526,448 +0.00(+0.00%)
Jul 19, 2021 63.45 63.59 63.44 63.51 676,903 +0.30(+0.47%)
Jul 16, 2021 63.11 63.23 63.09 63.21 353,812 -0.02(-0.03%)
Jul 15, 2021 63.17 63.24 63.09 63.23 776,635 +0.12(+0.19%)
Jul 14, 2021 63.03 63.11 63.02 63.11 448,520 +0.18(+0.28%)
Jul 13, 2021 63.04 63.08 62.91 62.93 767,514 -0.14(-0.22%)
Jul 12, 2021 63.13 63.15 63.04 63.07 712,289 -0.04(-0.06%)
Jul 09, 2021 63.15 63.15 63.10 63.11 423,001 -0.18(-0.28%)
Jul 08, 2021 63.23 63.34 63.21 63.28 509,378 +0.13(+0.21%)
Jul 07, 2021 63.09 63.19 63.06 63.15 493,377 +0.08(+0.13%)
Jul 06, 2021 62.89 63.10 62.89 63.07 870,207 +0.21(+0.34%)
Jul 02, 2021 62.79 62.87 62.77 62.86 548,089 +0.13(+0.21%)
Jul 01, 2021 62.76 62.77 62.67 62.73 515,581 -0.05(-0.09%)
Jun 30, 2021 62.76 62.81 62.75 62.78 1,154,253 +0.06(+0.09%)
Jun 29, 2021 62.65 62.73 62.64 62.73 460,222 +0.03(+0.04%)
Jun 28, 2021 62.67 62.74 62.66 62.70 1,413,648 +0.11(+0.18%)
Jun 25, 2021 62.70 62.70 62.54 62.59 449,473 -0.07(-0.12%)
Jun 24, 2021 62.66 62.72 62.64 62.66 835,882 +0.00(+0.00%)
Jun 23, 2021 62.72 62.75 62.65 62.66 651,302 -0.09(-0.15%)
Jun 22, 2021 62.65 62.77 62.65 62.75 418,387 +0.09(+0.15%)
Jun 21, 2021 62.63 62.71 62.59 62.66 662,744 -0.08(-0.13%)
Jun 18, 2021 62.61 62.75 62.48 62.75 934,678 +0.10(+0.16%)
Jun 17, 2021 62.58 62.71 62.57 62.64 598,394 +0.07(+0.12%)
Jun 16, 2021 62.90 62.93 62.51 62.57 866,711 -0.33(-0.53%)
Jun 15, 2021 62.88 62.90 62.86 62.90 1,303,423 +0.01(+0.02%)
Jun 14, 2021 62.98 62.98 62.88 62.89 357,899 -0.13(-0.21%)
Jun 11, 2021 63.06 63.07 62.99 63.02 458,792 -0.06(-0.09%)
Jun 10, 2021 62.88 63.09 62.88 63.08 626,264 +0.11(+0.18%)
Jun 09, 2021 63.00 63.04 62.93 62.97 439,425 +0.10(+0.16%)
Jun 08, 2021 62.88 62.88 62.85 62.87 622,510 +0.09(+0.15%)
Jun 07, 2021 62.75 62.79 62.75 62.77 433,419 -0.03(-0.04%)
Jun 04, 2021 62.72 62.82 62.70 62.80 660,718 +0.20(+0.33%)
Jun 03, 2021 62.68 62.68 62.60 62.60 616,651 -0.13(-0.21%)
Jun 02, 2021 62.75 62.75 62.72 62.73 435,275 +0.03(+0.04%)
Jun 01, 2021 62.67 62.70 62.62 62.70 924,656 +0.02(+0.04%)
May 28, 2021 62.68 62.77 62.68 62.68 436,155 +0.00(+0.00%)
May 27, 2021 62.66 62.68 62.61 62.68 739,861 -0.06(-0.09%)
May 26, 2021 62.76 62.80 62.72 62.73 1,131,801 -0.05(-0.07%)
May 25, 2021 62.68 62.78 62.67 62.78 1,900,693 +0.15(+0.24%)
May 24, 2021 62.62 62.66 62.60 62.63 1,075,856 +0.03(+0.04%)
May 21, 2021 62.64 62.64 62.57 62.60 3,613,941 +0.01(+0.01%)
May 20, 2021 62.50 62.60 62.49 62.59 526,267 +0.11(+0.18%)
May 19, 2021 62.57 62.64 62.41 62.48 987,423 -0.09(-0.15%)
May 18, 2021 62.55 62.58 62.51 62.58 544,320 +0.02(+0.03%)
May 17, 2021 62.56 62.57 62.52 62.56 758,482 -0.03(-0.04%)
May 14, 2021 62.58 62.60 62.52 62.58 608,871 +0.06(+0.09%)
May 13, 2021 62.45 62.53 62.43 62.53 631,687 +0.13(+0.21%)
May 12, 2021 62.41 62.45 62.39 62.40 732,002 -0.19(-0.31%)
May 11, 2021 62.58 62.62 62.57 62.59 504,031 -0.06(-0.09%)
May 10, 2021 62.74 62.76 62.63 62.65 475,176 -0.06(-0.10%)
May 07, 2021 62.77 62.85 62.69 62.71 1,426,185 +0.07(+0.12%)
May 06, 2021 62.62 62.69 62.62 62.64 628,910 +0.00(+0.00%)
May 05, 2021 62.55 62.65 62.55 62.64 796,326 +0.06(+0.10%)
May 04, 2021 62.59 62.67 62.56 62.58 862,924 +0.04(+0.06%)
May 03, 2021 62.46 62.60 62.46 62.54 1,442,462 +0.06(+0.09%)
Apr 30, 2021 62.43 62.48 62.39 62.48 1,428,141 +0.06(+0.09%)
Apr 29, 2021 62.30 62.43 62.28 62.43 3,029,610 -0.06(-0.09%)
Apr 28, 2021 62.40 62.48 62.34 62.48 10,719,410 +0.09(+0.15%)
Apr 27, 2021 62.46 62.50 62.39 62.39 1,364,245 -0.14(-0.22%)
Apr 26, 2021 62.55 62.57 62.52 62.53 551,917 -0.05(-0.07%)
Apr 23, 2021 62.61 62.62 62.52 62.57 371,156 -0.05(-0.07%)
Apr 22, 2021 62.59 62.63 62.50 62.62 1,326,799 +0.01(+0.01%)
Apr 21, 2021 62.59 62.63 62.54 62.61 1,751,442 +0.01(+0.01%)
Apr 20, 2021 62.47 62.62 62.47 62.60 493,169 +0.12(+0.19%)
Apr 19, 2021 62.43 62.52 62.41 62.48 593,509 -0.02(-0.03%)
Apr 16, 2021 62.48 62.55 62.47 62.50 595,148 -0.08(-0.13%)
Apr 15, 2021 62.47 62.64 62.47 62.58 612,837 +0.19(+0.31%)
Apr 14, 2021 62.37 62.39 62.33 62.39 595,849 -0.03(-0.04%)
Apr 13, 2021 62.29 62.43 62.28 62.42 470,569 +0.14(+0.22%)
Apr 12, 2021 62.28 62.28 62.23 62.28 1,098,962 -0.06(-0.09%)
Apr 09, 2021 62.28 62.38 62.25 62.33 484,559 -0.07(-0.12%)
Apr 08, 2021 62.38 62.42 62.36 62.41 613,823 +0.10(+0.16%)
Apr 07, 2021 62.31 62.39 62.29 62.31 1,235,227 +0.00(+0.00%)
Apr 06, 2021 62.19 62.31 62.19 62.31 685,584 +0.19(+0.31%)
Apr 05, 2021 62.04 62.12 62.00 62.11 1,107,613 -0.10(-0.16%)
Apr 01, 2021 62.17 62.25 62.16 62.21 1,379,230 +0.14(+0.23%)
Mar 31, 2021 62.13 62.17 62.04 62.07 1,108,741 -0.09(-0.15%)
Mar 30, 2021 62.10 62.17 62.06 62.16 1,801,731 -0.04(-0.06%)
Mar 29, 2021 62.35 62.35 62.16 62.20 1,524,738 -0.11(-0.18%)
Mar 26, 2021 62.33 62.40 62.30 62.31 1,085,210 -0.12(-0.19%)
Mar 25, 2021 62.47 62.50 62.35 62.43 709,488 -0.01(-0.01%)
Mar 24, 2021 62.35 62.46 62.33 62.44 589,000 +0.04(+0.06%)
Mar 23, 2021 62.32 62.41 62.29 62.40 678,894 +0.15(+0.24%)
Mar 22, 2021 62.22 62.26 62.20 62.25 416,780 +0.09(+0.15%)
Mar 19, 2021 62.08 62.22 62.07 62.16 951,224 -0.02(-0.03%)
Mar 18, 2021 62.11 62.22 62.06 62.18 1,218,250 -0.22(-0.36%)
Mar 17, 2021 62.25 62.48 62.20 62.40 910,228 +0.04(+0.06%)
Mar 16, 2021 62.40 62.43 62.34 62.36 575,519 +0.02(+0.03%)
Mar 15, 2021 62.32 62.38 62.32 62.35 602,767 +0.02(+0.03%)
Mar 12, 2021 62.33 62.34 62.27 62.33 1,003,107 -0.24(-0.38%)
Mar 11, 2021 62.57 62.60 62.48 62.57 755,175 +0.02(+0.03%)
Mar 10, 2021 62.46 62.57 62.44 62.55 4,120,472 +0.11(+0.18%)
Mar 09, 2021 62.44 62.47 62.37 62.44 789,039 +0.15(+0.24%)
Mar 08, 2021 62.38 62.38 62.28 62.29 739,143 -0.18(-0.30%)
Mar 05, 2021 62.37 62.53 62.35 62.48 1,401,057 -0.06(-0.10%)
Mar 04, 2021 62.73 62.76 62.48 62.54 969,286 -0.17(-0.27%)
Mar 03, 2021 62.74 62.74 62.63 62.71 1,039,873 -0.20(-0.32%)
Mar 02, 2021 62.79 62.91 62.78 62.91 730,836 +0.10(+0.16%)
Mar 01, 2021 62.78 62.84 62.72 62.81 904,798 +0.00(+0.00%)
Feb 26, 2021 62.60 62.83 62.45 62.81 1,359,579 +0.33(+0.53%)
Feb 25, 2021 62.82 62.84 62.37 62.48 2,173,885 -0.59(-0.94%)
Feb 24, 2021 62.97 63.07 62.94 63.07 824,867 -0.07(-0.12%)
Feb 23, 2021 63.08 63.17 63.05 63.14 889,528 +0.05(+0.07%)
Feb 22, 2021 63.10 63.19 63.06 63.09 855,383 -0.06(-0.09%)
Feb 19, 2021 63.19 63.21 63.10 63.15 749,768 -0.13(-0.20%)
Feb 18, 2021 63.21 63.30 63.19 63.28 467,162 +0.01(+0.01%)
Feb 17, 2021 63.26 63.30 63.23 63.27 493,746 +0.04(+0.06%)
Feb 16, 2021 63.34 63.37 63.20 63.23 931,983 -0.26(-0.41%)
Feb 12, 2021 63.52 63.55 63.47 63.49 3,068,566 -0.10(-0.16%)
Feb 11, 2021 63.63 63.63 63.57 63.59 802,216 -0.04(-0.06%)
Feb 10, 2021 63.57 63.63 63.56 63.63 495,798 +0.09(+0.15%)
Feb 09, 2021 63.53 63.57 63.52 63.54 789,418 +0.02(+0.03%)
Feb 08, 2021 63.51 63.56 63.48 63.52 589,698 -0.01(-0.01%)
Feb 05, 2021 63.57 63.61 63.52 63.53 586,935 -0.04(-0.06%)
Feb 04, 2021 63.55 63.59 63.51 63.56 649,554 +0.00(+0.00%)
Feb 03, 2021 63.61 63.62 63.56 63.56 576,756 -0.07(-0.12%)
Feb 02, 2021 63.64 63.66 63.61 63.64 600,747 -0.09(-0.14%)
Feb 01, 2021 63.68 63.74 63.67 63.73 599,322 +0.04(+0.07%)
Jan 29, 2021 63.63 63.71 63.61 63.69 693,209 -0.04(-0.06%)
Jan 28, 2021 63.74 63.75 63.67 63.72 575,454 -0.08(-0.13%)
Jan 27, 2021 63.81 63.86 63.79 63.81 1,233,605 +0.05(+0.07%)
Jan 26, 2021 63.73 63.77 63.73 63.76 1,025,797 -0.01(-0.01%)
Jan 25, 2021 63.70 63.78 63.69 63.77 1,668,300 +0.11(+0.17%)
Jan 22, 2021 63.62 63.66 63.61 63.66 805,091 +0.05(+0.07%)
Jan 21, 2021 63.58 63.62 63.57 63.61 840,788 -0.03(-0.04%)
Jan 20, 2021 63.58 63.64 63.58 63.64 663,090 +0.02(+0.03%)
Jan 19, 2021 63.54 63.62 63.52 63.62 5,034,616 +0.03(+0.04%)
Jan 15, 2021 63.57 63.61 63.52 63.59 529,674 +0.10(+0.16%)
Jan 14, 2021 63.55 63.59 63.47 63.49 650,684 -0.04(-0.06%)
Jan 13, 2021 63.48 63.58 63.47 63.53 668,658 +0.09(+0.15%)
Jan 12, 2021 63.36 63.45 63.31 63.44 982,782 -0.01(-0.01%)
Jan 11, 2021 63.47 63.48 63.43 63.45 828,261 -0.06(-0.09%)
Jan 08, 2021 63.54 63.56 63.47 63.50 766,784 -0.10(-0.16%)
Jan 07, 2021 63.59 63.62 63.58 63.60 776,455 -0.11(-0.17%)
Jan 06, 2021 63.76 63.76 63.64 63.71 1,238,076 -0.20(-0.32%)
Jan 05, 2021 63.98 63.98 63.87 63.92 619,743 -0.08(-0.13%)
Jan 04, 2021 63.89 64.01 63.88 64.00 607,177 +0.03(+0.04%)
Dec 31, 2020 63.97 63.97 63.97 977,781 +0.03(+0.04%)
Dec 30, 2020 63.92 63.94 63.90 63.94 977,781 +0.02(+0.03%)
Dec 29, 2020 63.89 63.93 63.88 63.93 573,607 +0.00(+0.00%)
Dec 28, 2020 63.87 63.93 63.84 63.93 1,016,333 +0.03(+0.04%)
Dec 24, 2020 63.90 63.93 63.89 63.90 238,955 +0.02(+0.03%)
Dec 23, 2020 63.87 63.88 63.81 63.88 577,084 -0.04(-0.06%)
Dec 22, 2020 63.90 63.94 63.88 63.92 608,859 +0.05(+0.07%)
Dec 21, 2020 63.89 63.90 63.84 63.87 792,724 +0.01(+0.01%)
Dec 18, 2020 63.89 63.92 63.85 63.86 893,379 +0.00(+0.00%)
Dec 17, 2020 63.95 63.97 63.84 63.86 631,175 -0.05(-0.07%)
Dec 16, 2020 63.84 63.94 63.83 63.91 534,389 +0.00(+0.00%)
Dec 15, 2020 63.92 63.94 63.87 63.91 761,959 -0.04(-0.06%)
Dec 14, 2020 63.88 63.96 63.85 63.95 458,577 -0.02(-0.03%)
Dec 11, 2020 63.93 64.00 63.93 63.96 765,613 +0.08(+0.13%)
Dec 10, 2020 63.83 63.89 63.79 63.88 499,216 +0.09(+0.14%)
Dec 09, 2020 63.77 63.82 63.74 63.79 514,798 -0.05(-0.07%)
Dec 08, 2020 63.87 63.90 63.83 63.84 1,030,452 +0.02(+0.03%)
Dec 07, 2020 63.79 63.84 63.78 63.82 1,053,529 +0.11(+0.17%)
Dec 04, 2020 63.72 63.73 63.67 63.71 651,739 -0.12(-0.19%)
Dec 03, 2020 63.77 63.85 63.76 63.83 514,233 +0.09(+0.14%)
Dec 02, 2020 63.74 63.74 63.66 63.74 924,954 -0.03(-0.04%)
Dec 01, 2020 63.83 63.85 63.70 63.76 2,067,918 -0.18(-0.29%)
Nov 30, 2020 63.95 63.98 63.93 63.95 545,828 -0.01(-0.01%)
Nov 27, 2020 63.91 63.96 63.91 63.96 354,227 +0.09(+0.14%)
Nov 25, 2020 63.87 63.91 63.85 63.86 668,597 +0.02(+0.03%)
Nov 24, 2020 63.86 63.87 63.82 63.85 778,369 -0.03(-0.04%)
Nov 23, 2020 63.88 63.89 63.85 63.87 832,334 -0.04(-0.06%)
Nov 20, 2020 63.88 63.93 63.88 63.91 1,202,840 +0.05(+0.07%)
Nov 19, 2020 63.85 63.90 63.85 63.86 468,218 +0.03(+0.04%)
Nov 18, 2020 63.85 63.86 63.78 63.84 804,814 +0.00(+0.00%)
Nov 17, 2020 63.82 63.86 63.82 63.84 2,570,642 +0.07(+0.11%)
Nov 16, 2020 63.77 63.80 63.76 63.76 1,031,136 -0.01(-0.01%)
Nov 13, 2020 63.81 63.83 63.77 63.77 2,942,003 -0.05(-0.09%)
Nov 12, 2020 63.74 63.83 63.74 63.83 1,140,429 +0.19(+0.30%)
Nov 11, 2020 63.57 63.64 63.57 63.64 523,103 +0.06(+0.10%)
Nov 10, 2020 63.56 63.65 63.56 63.57 1,817,004 -0.11(-0.17%)
Nov 09, 2020 63.69 63.69 63.55 63.68 771,513 -0.26(-0.40%)
Nov 06, 2020 63.93 63.96 63.88 63.94 848,831 -0.12(-0.19%)
Nov 05, 2020 64.08 64.08 64.01 64.06 1,118,632 +0.00(+0.00%)
Nov 04, 2020 64.04 64.11 64.03 64.06 724,754 +0.26(+0.40%)
Nov 03, 2020 63.81 63.82 63.75 63.80 1,606,669 -0.05(-0.07%)
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.