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

Long-Term Corp Bond Vanguard (NQ: VCLT )

81.66 -0.02 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 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 (%)
Feb 26, 2021 88.83 89.86 88.36 89.86 1,249,454 +2.23(+2.55%)
Feb 25, 2021 88.17 89.04 86.67 87.63 2,612,907 -1.80(-2.01%)
Feb 24, 2021 88.33 89.53 88.00 89.43 1,918,693 +0.16(+0.17%)
Feb 23, 2021 88.84 89.37 88.63 89.28 3,601,231 +0.07(+0.08%)
Feb 22, 2021 89.99 90.28 89.14 89.21 1,709,326 -1.08(-1.20%)
Feb 19, 2021 90.87 91.11 90.16 90.29 1,565,697 -1.04(-1.13%)
Feb 18, 2021 91.33 91.51 91.01 91.32 1,278,416 -0.31(-0.34%)
Feb 17, 2021 91.54 91.80 91.26 91.63 1,419,327 +0.75(+0.83%)
Feb 16, 2021 91.11 91.34 90.50 90.88 1,341,786 -0.95(-1.03%)
Feb 12, 2021 91.76 92.12 91.69 91.83 665,256 -0.56(-0.61%)
Feb 11, 2021 92.88 92.94 92.27 92.39 822,415 -0.43(-0.47%)
Feb 10, 2021 92.78 92.83 92.58 92.83 630,967 +0.41(+0.44%)
Feb 09, 2021 92.83 92.89 92.39 92.42 1,261,188 -0.22(-0.24%)
Feb 08, 2021 91.89 92.70 91.89 92.64 1,681,621 +0.67(+0.73%)
Feb 05, 2021 92.45 92.66 91.92 91.97 950,697 -0.51(-0.55%)
Feb 04, 2021 92.07 92.58 91.93 92.48 641,922 +0.16(+0.17%)
Feb 03, 2021 92.48 92.55 92.26 92.33 1,043,809 -0.51(-0.55%)
Feb 02, 2021 92.77 92.92 92.56 92.83 700,775 -0.35(-0.37%)
Feb 01, 2021 93.01 93.33 92.83 93.18 786,597 +0.20(+0.21%)
Jan 29, 2021 92.72 93.44 92.64 92.98 1,024,667 -0.42(-0.45%)
Jan 28, 2021 93.51 93.65 93.19 93.41 569,002 -0.17(-0.18%)
Jan 27, 2021 93.95 93.98 93.42 93.58 984,334 -0.23(-0.25%)
Jan 26, 2021 93.66 93.91 93.38 93.81 791,413 +0.06(+0.06%)
Jan 25, 2021 93.41 93.82 93.33 93.75 863,650 +0.71(+0.77%)
Jan 22, 2021 93.06 93.34 92.87 93.03 1,283,330 -0.21(-0.22%)
Jan 21, 2021 93.63 93.63 92.91 93.24 1,253,799 -0.57(-0.61%)
Jan 20, 2021 93.82 94.05 93.71 93.81 999,746 -0.06(-0.06%)
Jan 19, 2021 93.46 93.94 93.37 93.87 1,143,090 +0.41(+0.44%)
Jan 15, 2021 93.67 93.67 93.33 93.46 674,404 +0.16(+0.18%)
Jan 14, 2021 94.05 94.10 93.12 93.29 850,059 -0.60(-0.64%)
Jan 13, 2021 93.03 94.03 93.03 93.90 650,530 +1.13(+1.22%)
Jan 12, 2021 92.62 92.82 91.97 92.77 918,015 +0.27(+0.29%)
Jan 11, 2021 92.73 92.74 92.43 92.50 613,717 -0.53(-0.57%)
Jan 08, 2021 93.08 93.08 92.61 93.03 723,745 -0.03(-0.04%)
Jan 07, 2021 92.66 93.11 92.65 93.07 779,443 -0.04(-0.05%)
Jan 06, 2021 93.01 93.14 92.17 93.11 2,368,057 -1.27(-1.35%)
Jan 05, 2021 94.53 94.61 93.93 94.39 1,077,277 -0.64(-0.67%)
Jan 04, 2021 95.29 95.66 94.88 95.02 718,805 -0.65(-0.68%)
Dec 31, 2020 95.67 95.67 95.67 516,153 +0.09(+0.09%)
Dec 30, 2020 95.46 95.58 95.30 95.58 516,153 +0.15(+0.15%)
Dec 29, 2020 95.44 95.48 95.09 95.44 602,549 +0.06(+0.06%)
Dec 28, 2020 95.10 95.52 94.91 95.38 514,632 -0.06(-0.06%)
Dec 24, 2020 95.14 95.44 95.14 95.44 155,104 +0.61(+0.64%)
Dec 23, 2020 94.42 94.89 94.21 94.83 259,165 -0.16(-0.17%)
Dec 22, 2020 94.90 95.09 94.52 94.99 222,413 +0.53(+0.56%)
Dec 21, 2020 94.78 94.78 94.23 94.46 677,838 -0.24(-0.25%)
Dec 18, 2020 95.20 95.37 94.58 94.70 755,023 -0.15(-0.15%)
Dec 17, 2020 95.22 95.33 94.63 94.84 502,352 +0.09(+0.10%)
Dec 16, 2020 94.57 95.11 94.35 94.75 1,036,755 -0.12(-0.13%)
Dec 15, 2020 94.60 94.87 94.51 94.87 403,500 +0.21(+0.23%)
Dec 14, 2020 94.48 94.79 94.43 94.66 374,328 -0.15(-0.15%)
Dec 11, 2020 94.73 94.86 94.39 94.80 552,504 +0.15(+0.15%)
Dec 10, 2020 94.07 94.77 93.99 94.66 582,088 +0.74(+0.79%)
Dec 09, 2020 94.03 94.05 93.62 93.92 1,575,358 -0.53(-0.56%)
Dec 08, 2020 94.93 94.96 94.36 94.45 606,559 +0.03(+0.04%)
Dec 07, 2020 94.58 94.77 94.28 94.42 533,927 +0.21(+0.23%)
Dec 04, 2020 94.60 94.60 93.97 94.20 739,194 -0.89(-0.94%)
Dec 03, 2020 95.20 95.41 94.83 95.09 533,858 +0.46(+0.48%)
Dec 02, 2020 94.54 94.94 94.23 94.64 773,944 -0.52(-0.54%)
Dec 01, 2020 95.64 96.19 94.88 95.15 788,963 -0.70(-0.73%)
Nov 30, 2020 95.15 95.87 95.15 95.85 528,085 +0.70(+0.74%)
Nov 27, 2020 95.12 95.23 94.77 95.15 171,621 +0.51(+0.54%)
Nov 25, 2020 94.93 95.03 94.50 94.63 311,508 -0.04(-0.05%)
Nov 24, 2020 95.11 95.16 94.68 94.68 706,109 -0.43(-0.45%)
Nov 23, 2020 95.03 95.24 94.97 95.11 704,474 +0.03(+0.03%)
Nov 20, 2020 95.04 95.26 94.46 95.08 278,490 +0.14(+0.14%)
Nov 19, 2020 94.62 95.05 94.27 94.94 531,856 +0.80(+0.85%)
Nov 18, 2020 93.86 94.15 93.77 94.15 426,272 +0.57(+0.61%)
Nov 17, 2020 93.29 93.71 93.25 93.57 891,173 +0.36(+0.39%)
Nov 16, 2020 92.90 93.30 92.83 93.21 546,663 +0.47(+0.51%)
Nov 13, 2020 92.68 92.90 92.58 92.74 801,054 +0.23(+0.25%)
Nov 12, 2020 92.08 92.51 91.95 92.51 1,335,272 +0.72(+0.78%)
Nov 11, 2020 91.63 91.91 91.54 91.79 471,115 +0.09(+0.10%)
Nov 10, 2020 91.80 92.14 91.61 91.69 1,470,911 -0.26(-0.28%)
Nov 09, 2020 92.67 93.08 91.84 91.95 750,552 -1.17(-1.26%)
Nov 06, 2020 93.10 93.25 92.67 93.13 1,077,445 -0.45(-0.48%)
Nov 05, 2020 93.63 93.78 93.22 93.57 1,563,427 +0.63(+0.67%)
Nov 04, 2020 92.65 93.34 92.51 92.95 1,439,326 +2.01(+2.21%)
Nov 03, 2020 90.83 91.08 90.66 90.94 1,118,775 +0.00(+0.00%)
Nov 02, 2020 90.85 91.01 90.70 90.94 1,788,548 +0.61(+0.67%)
Oct 30, 2020 91.03 91.15 90.24 90.33 565,868 -0.60(-0.66%)
Oct 29, 2020 91.28 91.33 90.52 90.93 780,638 -0.53(-0.58%)
Oct 28, 2020 92.08 92.14 91.21 91.46 714,490 -0.50(-0.55%)
Oct 27, 2020 91.65 91.97 91.47 91.97 488,520 +0.63(+0.69%)
Oct 26, 2020 91.39 91.44 91.08 91.33 625,289 +0.28(+0.31%)
Oct 23, 2020 90.63 91.10 90.63 91.05 414,837 +0.48(+0.53%)
Oct 22, 2020 90.92 91.02 90.52 90.57 629,097 -0.46(-0.51%)
Oct 21, 2020 91.13 91.53 91.04 91.04 439,758 -0.30(-0.33%)
Oct 20, 2020 91.21 91.60 91.21 91.33 598,617 -0.30(-0.33%)
Oct 19, 2020 91.83 91.92 91.59 91.63 618,856 -0.34(-0.37%)
Oct 16, 2020 92.39 92.58 91.82 91.98 724,854 -0.32(-0.34%)
Oct 15, 2020 92.44 92.53 92.15 92.29 860,363 -0.03(-0.03%)
Oct 14, 2020 92.24 92.51 91.96 92.32 526,382 +0.43(+0.47%)
Oct 13, 2020 91.95 92.56 91.69 91.89 1,158,441 -0.30(-0.32%)
Oct 12, 2020 91.78 92.23 91.66 92.19 310,682 +0.76(+0.83%)
Oct 09, 2020 90.95 91.48 90.80 91.43 1,576,639 +0.42(+0.46%)
Oct 08, 2020 91.23 91.36 90.90 91.01 658,466 +0.30(+0.33%)
Oct 07, 2020 90.81 91.20 90.43 90.71 937,040 -0.32(-0.36%)
Oct 06, 2020 91.01 91.67 90.61 91.04 2,186,845 +0.16(+0.18%)
Oct 05, 2020 91.09 91.40 90.74 90.87 677,697 -0.63(-0.69%)
Oct 02, 2020 91.36 91.60 90.98 91.51 358,566 +0.03(+0.04%)
Oct 01, 2020 91.12 91.70 91.04 91.47 466,761 +0.34(+0.38%)
Sep 30, 2020 91.15 91.35 90.81 91.13 475,833 -0.20(-0.21%)
Sep 29, 2020 91.68 91.81 91.17 91.32 481,834 -0.26(-0.29%)
Sep 28, 2020 90.92 91.59 90.92 91.59 695,757 +0.56(+0.62%)
Sep 25, 2020 91.01 91.21 90.81 91.03 680,017 -0.03(-0.04%)
Sep 24, 2020 91.27 91.54 90.95 91.06 846,169 -0.31(-0.34%)
Sep 23, 2020 92.36 92.40 91.14 91.37 440,148 -0.98(-1.06%)
Sep 22, 2020 92.28 92.48 92.06 92.35 1,357,751 +0.07(+0.07%)
Sep 21, 2020 92.63 92.77 91.95 92.28 446,158 -0.03(-0.04%)
Sep 18, 2020 92.49 92.68 92.17 92.31 270,341 -0.29(-0.31%)
Sep 17, 2020 92.93 92.93 92.38 92.60 541,097 +0.23(+0.25%)
Sep 16, 2020 92.73 92.88 92.25 92.37 410,352 -0.09(-0.10%)
Sep 15, 2020 92.30 92.52 92.30 92.47 264,017 +0.17(+0.18%)
Sep 14, 2020 92.24 92.54 92.16 92.30 439,341 +0.32(+0.34%)
Sep 11, 2020 92.05 92.25 91.74 91.98 326,755 +0.18(+0.19%)
Sep 10, 2020 91.50 91.91 91.30 91.80 863,516 +0.14(+0.15%)
Sep 09, 2020 91.67 91.95 91.53 91.67 426,950 +0.09(+0.09%)
Sep 08, 2020 91.59 91.97 91.46 91.58 1,259,202 +0.14(+0.15%)
Sep 04, 2020 92.60 92.60 91.41 91.44 860,401 -1.65(-1.77%)
Sep 03, 2020 93.27 93.36 92.73 93.09 1,171,926 -0.16(-0.17%)
Sep 02, 2020 92.44 93.33 92.42 93.25 710,371 +0.82(+0.89%)
Sep 01, 2020 91.39 92.46 91.22 92.43 784,817 +1.01(+1.11%)
Aug 31, 2020 91.03 91.78 90.95 91.42 708,274 +0.49(+0.54%)
Aug 28, 2020 90.88 91.05 90.54 90.93 524,804 +0.19(+0.21%)
Aug 27, 2020 92.26 92.26 90.74 90.74 1,363,036 -1.22(-1.33%)
Aug 26, 2020 91.92 92.06 91.47 91.96 318,732 -0.14(-0.16%)
Aug 25, 2020 92.16 92.35 91.63 92.11 303,110 -0.60(-0.65%)
Aug 24, 2020 93.06 93.26 92.71 92.71 301,900 -0.31(-0.33%)
Aug 21, 2020 92.77 93.02 92.36 93.02 452,604 +0.37(+0.39%)
Aug 20, 2020 92.76 92.80 92.44 92.65 1,312,128 +0.47(+0.51%)
Aug 19, 2020 92.88 92.89 91.87 92.18 1,155,579 -0.32(-0.35%)
Aug 18, 2020 92.14 92.65 92.14 92.51 1,529,116 +0.35(+0.38%)
Aug 17, 2020 92.33 92.53 92.06 92.16 1,560,152 +0.30(+0.32%)
Aug 14, 2020 92.84 92.84 91.79 91.86 2,007,261 -0.90(-0.97%)
Aug 13, 2020 93.92 93.93 92.39 92.76 2,681,226 -1.26(-1.34%)
Aug 12, 2020 93.99 94.48 93.88 94.02 2,129,954 -0.27(-0.29%)
Aug 11, 2020 94.74 94.86 94.21 94.29 1,663,441 -1.04(-1.09%)
Aug 10, 2020 95.79 95.93 95.28 95.33 478,308 -0.24(-0.25%)
Aug 07, 2020 96.22 96.34 95.50 95.57 636,632 -0.49(-0.51%)
Aug 06, 2020 96.05 96.32 95.76 96.06 561,312 +0.48(+0.50%)
Aug 05, 2020 95.42 95.79 95.09 95.59 842,026 -0.14(-0.14%)
Aug 04, 2020 95.58 95.82 95.32 95.72 651,661 +0.52(+0.54%)
Aug 03, 2020 94.95 95.31 94.78 95.20 428,144 +0.14(+0.14%)
Jul 31, 2020 94.86 95.23 94.59 95.07 750,166 -0.04(-0.04%)
Jul 30, 2020 95.18 95.19 94.93 95.11 393,685 +0.12(+0.13%)
Jul 29, 2020 94.59 94.99 94.47 94.99 585,561 +0.40(+0.42%)
Jul 28, 2020 95.17 95.17 94.56 94.59 377,332 -0.17(-0.18%)
Jul 27, 2020 95.19 95.35 94.49 94.76 805,733 -0.43(-0.45%)
Jul 24, 2020 95.15 95.36 95.00 95.19 684,380 -0.18(-0.19%)
Jul 23, 2020 95.33 95.42 95.03 95.37 358,681 +0.49(+0.52%)
Jul 22, 2020 94.86 95.08 94.69 94.88 475,275 +0.50(+0.53%)
Jul 21, 2020 94.74 94.85 94.36 94.38 729,074 +0.16(+0.17%)
Jul 20, 2020 94.25 94.44 94.09 94.22 505,242 +0.14(+0.14%)
Jul 17, 2020 93.81 94.15 93.55 94.08 485,020 +0.73(+0.78%)
Jul 16, 2020 93.30 93.54 93.13 93.35 939,044 +0.40(+0.43%)
Jul 15, 2020 93.21 93.24 92.89 92.96 480,763 -0.01(-0.01%)
Jul 14, 2020 92.58 93.11 92.47 92.96 428,456 +0.70(+0.76%)
Jul 13, 2020 92.38 92.56 92.05 92.26 572,496 -0.11(-0.12%)
Jul 10, 2020 92.86 93.15 92.03 92.37 715,858 -0.23(-0.25%)
Jul 09, 2020 92.02 92.86 91.91 92.60 1,625,486 +0.70(+0.76%)
Jul 08, 2020 91.83 92.09 91.63 91.90 1,669,483 +0.11(+0.12%)
Jul 07, 2020 91.54 91.97 91.31 91.79 2,388,119 +0.26(+0.29%)
Jul 06, 2020 91.34 91.57 90.97 91.53 762,172 +0.54(+0.60%)
Jul 02, 2020 91.06 91.10 90.80 90.99 426,426 +0.20(+0.21%)
Jul 01, 2020 89.90 90.87 89.90 90.79 485,982 +0.87(+0.96%)
Jun 30, 2020 89.88 90.27 89.55 89.93 705,853 +0.41(+0.45%)
Jun 29, 2020 89.50 89.61 89.22 89.52 671,625 +0.26(+0.29%)
Jun 26, 2020 89.60 89.60 88.87 89.26 413,100 +0.14(+0.15%)
Jun 25, 2020 89.12 89.20 88.74 89.12 469,479 +0.19(+0.21%)
Jun 24, 2020 88.93 89.07 88.44 88.94 510,612 -0.17(-0.19%)
Jun 23, 2020 89.62 89.69 89.11 89.11 680,477 -0.33(-0.37%)
Jun 22, 2020 89.67 90.09 89.37 89.44 389,173 -0.09(-0.10%)
Jun 19, 2020 89.53 89.63 89.03 89.53 458,015 +0.12(+0.13%)
Jun 18, 2020 88.89 89.41 88.78 89.41 615,187 +0.64(+0.72%)
Jun 17, 2020 88.95 89.19 88.00 88.77 1,147,526 -0.63(-0.70%)
Jun 16, 2020 89.89 90.27 89.06 89.39 2,060,143 -0.29(-0.32%)
Jun 15, 2020 87.93 90.28 87.58 89.68 1,137,327 +1.58(+1.80%)
Jun 12, 2020 88.78 89.16 87.57 88.10 741,926 +0.29(+0.33%)
Jun 11, 2020 88.38 89.19 86.80 87.81 1,305,982 -1.29(-1.44%)
Jun 10, 2020 88.15 89.22 87.76 89.10 1,628,477 +0.96(+1.08%)
Jun 09, 2020 88.51 88.61 88.07 88.14 859,376 -0.19(-0.21%)
Jun 08, 2020 87.77 88.52 87.73 88.33 1,652,229 +0.51(+0.58%)
Jun 05, 2020 87.63 88.06 86.96 87.82 1,057,749 +0.56(+0.64%)
Jun 04, 2020 87.75 87.82 87.10 87.26 1,120,052 -0.30(-0.34%)
Jun 03, 2020 87.97 88.07 87.43 87.56 666,755 -0.24(-0.27%)
Jun 02, 2020 87.63 87.99 87.55 87.79 1,027,351 +0.44(+0.50%)
Jun 01, 2020 87.21 87.51 87.13 87.36 710,952 -0.35(-0.40%)
May 29, 2020 87.16 87.87 86.92 87.71 700,148 +0.97(+1.12%)
May 28, 2020 86.50 86.84 86.47 86.74 398,564 -0.11(-0.13%)
May 27, 2020 86.88 86.88 86.48 86.85 366,547 +0.48(+0.56%)
May 26, 2020 86.96 87.23 86.24 86.37 1,632,765 -0.27(-0.31%)
May 22, 2020 86.65 86.79 86.46 86.64 509,640 -0.06(-0.07%)
May 21, 2020 86.78 86.98 86.32 86.70 1,179,084 +0.11(+0.13%)
May 20, 2020 85.69 86.63 85.53 86.59 1,048,136 +1.38(+1.62%)
May 19, 2020 85.40 85.51 85.00 85.21 637,715 -0.14(-0.17%)
May 18, 2020 85.25 85.75 85.07 85.35 2,806,681 +0.59(+0.70%)
May 15, 2020 84.60 85.00 84.52 84.76 570,456 +0.24(+0.29%)
May 14, 2020 83.53 84.53 83.51 84.51 756,751 +1.31(+1.57%)
May 13, 2020 83.62 84.28 83.05 83.21 561,649 +0.03(+0.04%)
May 12, 2020 83.47 83.56 82.86 83.17 1,857,938 +0.84(+1.02%)
May 11, 2020 82.71 82.92 82.01 82.33 1,337,325 -0.78(-0.94%)
May 08, 2020 83.28 83.43 82.75 83.11 1,553,462 -0.35(-0.42%)
May 07, 2020 83.51 83.98 83.36 83.47 1,570,477 +0.02(+0.02%)
May 06, 2020 84.35 84.56 83.18 83.45 862,664 -1.97(-2.30%)
May 05, 2020 85.00 85.60 84.94 85.42 473,282 +0.09(+0.11%)
May 04, 2020 85.50 85.80 85.13 85.32 571,714 -0.12(-0.14%)
May 01, 2020 86.20 86.20 84.94 85.44 449,062 -0.51(-0.60%)
Apr 30, 2020 86.48 86.95 85.95 85.95 796,748 -0.84(-0.97%)
Apr 29, 2020 86.70 87.01 86.53 86.79 910,486 +0.43(+0.50%)
Apr 28, 2020 86.47 86.62 85.87 86.37 779,793 +0.37(+0.43%)
Apr 27, 2020 87.05 87.05 85.80 86.00 765,619 -1.03(-1.18%)
Apr 24, 2020 87.09 87.17 86.22 87.02 1,127,421 -0.10(-0.12%)
Apr 23, 2020 86.77 87.20 86.69 87.12 1,501,583 +0.79(+0.92%)
Apr 22, 2020 86.84 87.20 85.89 86.33 893,350 -0.27(-0.31%)
Apr 21, 2020 86.55 86.79 85.64 86.60 1,001,597 -0.08(-0.09%)
Apr 20, 2020 85.87 87.45 85.81 86.68 1,225,379 -0.66(-0.76%)
Apr 17, 2020 88.13 88.13 86.63 87.34 1,271,410 +0.41(+0.47%)
Apr 16, 2020 87.25 87.59 86.51 86.93 1,271,963 -0.12(-0.14%)
Apr 15, 2020 86.29 87.28 86.00 87.05 1,386,531 +0.53(+0.61%)
Apr 14, 2020 87.37 87.65 85.95 86.52 1,381,590 -0.50(-0.58%)
Apr 13, 2020 87.80 88.07 85.98 87.02 1,711,696 -1.25(-1.42%)
Apr 09, 2020 84.94 89.01 84.94 88.28 1,722,403 +5.40(+6.52%)
Apr 08, 2020 81.67 83.08 81.52 82.88 969,532 +1.30(+1.59%)
Apr 07, 2020 81.77 82.03 81.29 81.58 1,239,240 +0.03(+0.03%)
Apr 06, 2020 80.50 81.56 80.26 81.56 1,139,425 +2.39(+3.02%)
Apr 03, 2020 80.10 80.31 78.86 79.17 904,362 -1.01(-1.26%)
Apr 02, 2020 79.83 81.13 79.33 80.18 720,744 +0.92(+1.16%)
Apr 01, 2020 81.38 81.50 79.16 79.26 1,331,514 -2.14(-2.63%)
Mar 31, 2020 81.31 82.47 81.29 81.40 1,136,139 -0.23(-0.29%)
Mar 30, 2020 81.22 82.47 81.14 81.64 918,520 +0.75(+0.92%)
Mar 27, 2020 80.29 81.04 78.56 80.89 995,747 +0.10(+0.12%)
Mar 26, 2020 80.87 81.29 78.85 80.79 1,499,199 -0.08(-0.10%)
Mar 25, 2020 77.09 82.11 76.93 80.87 1,949,085 +4.90(+6.45%)
Mar 24, 2020 74.71 77.17 74.14 75.97 1,666,244 +2.22(+3.01%)
Mar 23, 2020 71.51 74.20 70.27 73.75 1,877,152 +6.60(+9.82%)
Mar 20, 2020 67.92 70.31 66.72 67.15 1,983,857 +1.20(+1.82%)
Mar 19, 2020 67.05 68.51 65.52 65.96 2,497,441 -2.56(-3.73%)
Mar 18, 2020 72.17 73.74 67.13 68.51 2,902,846 -6.63(-8.82%)
Mar 17, 2020 77.51 79.19 74.17 75.14 759,178 -4.68(-5.86%)
Mar 16, 2020 73.52 80.60 73.52 79.82 969,095 -0.80(-1.00%)
Mar 13, 2020 77.54 81.64 76.37 80.62 1,420,177 +5.41(+7.19%)
Mar 12, 2020 77.46 83.15 72.13 75.22 2,635,800 -6.22(-7.64%)
Mar 11, 2020 86.66 86.66 81.39 81.43 1,296,864 -4.16(-4.86%)
Mar 10, 2020 89.14 89.61 85.48 85.60 1,292,160 -3.67(-4.12%)
Mar 09, 2020 91.84 92.17 87.16 89.27 1,558,423 -2.57(-2.80%)
Mar 06, 2020 91.99 92.17 90.63 91.84 1,164,111 +1.62(+1.79%)
Mar 05, 2020 90.37 90.64 89.86 90.23 706,268 +0.31(+0.34%)
Mar 04, 2020 90.21 90.88 89.40 89.92 706,455 -0.10(-0.11%)
Mar 03, 2020 88.99 90.71 88.96 90.02 1,020,619 +1.14(+1.28%)
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.