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 (%)
Dec 30, 2022 56.59 56.72 56.48 56.58 1,481,023 -0.14(-0.24%)
Dec 29, 2022 56.68 56.76 56.62 56.72 5,560,036 +0.13(+0.22%)
Dec 28, 2022 56.69 56.71 56.56 56.59 2,506,684 -0.05(-0.09%)
Dec 27, 2022 56.76 56.82 56.62 56.64 3,213,809 -0.32(-0.56%)
Dec 23, 2022 56.92 57.00 56.90 56.96 3,549,487 -0.14(-0.24%)
Dec 22, 2022 57.11 57.22 57.08 57.10 2,055,872 -0.05(-0.08%)
Dec 21, 2022 57.23 57.25 57.09 57.15 2,096,354 +0.07(+0.12%)
Dec 20, 2022 57.05 57.13 57.00 57.08 3,255,350 -0.20(-0.35%)
Dec 19, 2022 57.39 57.39 57.26 57.28 2,132,354 -0.28(-0.49%)
Dec 16, 2022 57.39 57.67 57.34 57.56 5,270,267 -0.06(-0.10%)
Dec 15, 2022 57.63 57.66 57.49 57.62 2,267,142 +0.07(+0.12%)
Dec 14, 2022 57.54 57.63 57.31 57.55 2,579,742 +0.11(+0.18%)
Dec 13, 2022 57.70 57.73 57.45 57.45 1,818,782 +0.36(+0.63%)
Dec 12, 2022 57.29 57.30 57.03 57.09 1,674,051 -0.08(-0.14%)
Dec 09, 2022 57.29 57.29 57.15 57.17 1,313,355 -0.20(-0.35%)
Dec 08, 2022 57.39 57.48 57.31 57.37 1,706,996 -0.24(-0.42%)
Dec 07, 2022 57.41 57.63 57.37 57.61 2,744,947 +0.39(+0.67%)
Dec 06, 2022 57.11 57.29 57.08 57.22 2,656,054 +0.17(+0.30%)
Dec 05, 2022 57.24 57.25 57.01 57.05 1,990,959 -0.42(-0.74%)
Dec 02, 2022 57.15 57.47 57.03 57.47 2,373,401 +0.06(+0.10%)
Dec 01, 2022 57.07 57.42 57.07 57.42 16,602,575 +0.42(+0.73%)
Nov 30, 2022 56.52 57.00 56.43 57.00 2,150,734 +0.40(+0.70%)
Nov 29, 2022 56.61 56.71 56.58 56.61 1,621,202 -0.14(-0.25%)
Nov 28, 2022 56.74 56.81 56.67 56.75 2,124,685 +0.04(+0.07%)
Nov 25, 2022 56.62 56.71 56.60 56.71 613,978 +0.02(+0.03%)
Nov 23, 2022 56.54 56.70 56.52 56.69 1,764,197 +0.17(+0.31%)
Nov 22, 2022 56.51 56.56 56.43 56.52 2,026,189 +0.14(+0.26%)
Nov 21, 2022 56.57 56.58 56.35 56.37 3,529,755 -0.01(-0.02%)
Nov 18, 2022 56.53 56.57 56.36 56.38 1,974,509 -0.16(-0.29%)
Nov 17, 2022 56.58 56.59 56.47 56.55 3,253,487 -0.28(-0.49%)
Nov 16, 2022 56.74 56.84 56.65 56.83 2,430,615 +0.28(+0.49%)
Nov 15, 2022 56.51 56.60 56.38 56.55 3,246,350 +0.24(+0.43%)
Nov 14, 2022 56.32 56.34 56.21 56.31 1,512,594 -0.12(-0.21%)
Nov 11, 2022 56.33 56.42 56.25 56.42 1,002,921 -0.06(-0.10%)
Nov 10, 2022 56.22 56.48 56.21 56.48 12,746,426 +0.91(+1.63%)
Nov 09, 2022 55.39 55.59 55.35 55.57 3,234,184 +0.16(+0.30%)
Nov 08, 2022 55.27 55.45 55.26 55.41 2,136,445 +0.23(+0.42%)
Nov 07, 2022 55.30 55.31 55.15 55.18 2,151,118 -0.13(-0.24%)
Nov 04, 2022 55.33 55.46 55.22 55.31 2,176,288 +0.02(+0.03%)
Nov 03, 2022 55.12 55.34 55.12 55.29 1,812,023 -0.23(-0.42%)
Nov 02, 2022 55.60 55.85 55.37 55.53 4,589,834 +0.00(+0.00%)
Nov 01, 2022 55.88 55.89 55.50 55.53 2,892,221 -0.07(-0.13%)
Oct 31, 2022 55.59 55.65 55.45 55.60 2,392,016 -0.16(-0.29%)
Oct 28, 2022 55.74 55.91 55.66 55.76 1,864,641 -0.25(-0.45%)
Oct 27, 2022 55.84 56.04 55.74 56.01 2,471,937 +0.32(+0.57%)
Oct 26, 2022 55.61 55.77 55.59 55.69 1,894,800 +0.16(+0.29%)
Oct 25, 2022 55.51 55.65 55.46 55.53 2,372,373 +0.37(+0.66%)
Oct 24, 2022 55.14 55.30 55.02 55.16 3,061,497 -0.02(-0.03%)
Oct 21, 2022 54.96 55.27 54.91 55.18 6,599,662 +0.21(+0.38%)
Oct 20, 2022 55.14 55.23 54.92 54.97 2,920,007 -0.25(-0.45%)
Oct 19, 2022 55.31 55.38 55.19 55.22 2,875,677 -0.39(-0.71%)
Oct 18, 2022 55.64 55.70 55.42 55.62 2,144,179 +0.11(+0.19%)
Oct 17, 2022 55.70 55.76 55.48 55.51 2,419,824 +0.08(+0.14%)
Oct 14, 2022 55.80 55.80 55.38 55.43 2,970,155 -0.16(-0.29%)
Oct 13, 2022 55.29 55.77 55.28 55.60 3,786,289 -0.26(-0.46%)
Oct 12, 2022 55.69 55.89 55.66 55.86 2,182,455 +0.15(+0.28%)
Oct 11, 2022 55.74 55.90 55.63 55.70 4,161,292 +0.07(+0.12%)
Oct 10, 2022 55.79 55.79 55.48 55.64 1,651,014 -0.16(-0.29%)
Oct 07, 2022 55.80 55.90 55.75 55.80 4,084,729 -0.18(-0.33%)
Oct 06, 2022 56.16 56.19 55.97 55.98 5,145,702 -0.21(-0.38%)
Oct 05, 2022 56.32 56.34 56.12 56.19 2,409,295 -0.36(-0.63%)
Oct 04, 2022 56.60 56.76 56.47 56.55 1,939,155 +0.12(+0.20%)
Oct 03, 2022 56.38 56.75 56.27 56.43 2,689,460 +0.43(+0.77%)
Sep 30, 2022 56.23 56.32 55.87 56.00 3,387,254 -0.12(-0.22%)
Sep 29, 2022 56.03 56.22 55.98 56.13 2,239,745 -0.19(-0.34%)
Sep 28, 2022 56.03 56.35 55.87 56.32 4,213,548 +0.87(+1.58%)
Sep 27, 2022 55.73 55.75 55.42 55.45 3,285,610 -0.20(-0.36%)
Sep 26, 2022 56.04 56.05 55.57 55.65 4,175,294 -0.60(-1.06%)
Sep 23, 2022 56.26 56.31 56.09 56.24 2,763,053 -0.05(-0.09%)
Sep 22, 2022 56.47 56.49 56.24 56.29 3,107,633 -0.55(-0.96%)
Sep 21, 2022 56.81 56.91 56.47 56.84 2,981,514 +0.07(+0.12%)
Sep 20, 2022 56.74 56.84 56.67 56.77 1,702,057 -0.16(-0.29%)
Sep 19, 2022 56.91 57.01 56.88 56.94 3,654,985 -0.16(-0.29%)
Sep 16, 2022 57.02 57.17 56.97 57.10 1,988,891 +0.07(+0.12%)
Sep 15, 2022 57.04 57.09 56.97 57.03 1,166,775 -0.14(-0.25%)
Sep 14, 2022 57.13 57.29 57.10 57.18 1,389,757 -0.04(-0.07%)
Sep 13, 2022 57.16 57.23 57.09 57.21 1,589,895 -0.32(-0.55%)
Sep 12, 2022 57.69 57.72 57.46 57.53 1,941,544 -0.03(-0.05%)
Sep 09, 2022 57.67 57.73 57.52 57.56 853,994 -0.05(-0.08%)
Sep 08, 2022 57.74 57.81 57.60 57.61 1,614,154 -0.16(-0.28%)
Sep 07, 2022 57.66 57.79 57.62 57.77 1,790,424 +0.28(+0.48%)
Sep 06, 2022 57.67 57.67 57.46 57.49 4,262,570 -0.45(-0.78%)
Sep 02, 2022 57.88 58.02 57.79 57.94 1,154,704 +0.29(+0.50%)
Sep 01, 2022 57.74 57.79 57.53 57.66 2,371,929 -0.27(-0.46%)
Aug 31, 2022 57.98 58.08 57.84 57.92 1,212,438 -0.13(-0.23%)
Aug 30, 2022 58.05 58.17 57.91 58.06 1,491,097 -0.02(-0.03%)
Aug 29, 2022 58.13 58.13 58.01 58.08 918,608 -0.20(-0.35%)
Aug 26, 2022 58.27 58.37 58.15 58.28 2,170,600 -0.07(-0.12%)
Aug 25, 2022 58.20 58.37 58.14 58.35 6,567,594 +0.21(+0.36%)
Aug 24, 2022 58.18 58.22 58.09 58.14 1,104,142 -0.16(-0.28%)
Aug 23, 2022 58.29 58.53 58.22 58.30 1,393,973 -0.05(-0.08%)
Aug 22, 2022 58.45 58.48 58.30 58.35 1,467,841 -0.20(-0.34%)
Aug 19, 2022 58.55 58.58 58.46 58.55 1,944,126 -0.24(-0.41%)
Aug 18, 2022 58.82 58.92 58.73 58.79 1,738,554 +0.09(+0.15%)
Aug 17, 2022 58.73 58.77 58.59 58.70 1,588,531 -0.28(-0.47%)
Aug 16, 2022 58.99 58.99 58.85 58.98 1,813,955 -0.10(-0.16%)
Aug 15, 2022 59.13 59.18 59.06 59.07 1,755,608 +0.15(+0.26%)
Aug 12, 2022 58.98 58.99 58.82 58.92 1,993,113 +0.13(+0.23%)
Aug 11, 2022 59.17 59.20 58.78 58.79 4,230,833 -0.23(-0.39%)
Aug 10, 2022 59.18 59.32 59.01 59.02 3,014,411 +0.08(+0.13%)
Aug 09, 2022 58.92 58.99 58.88 58.94 3,547,828 -0.14(-0.24%)
Aug 08, 2022 59.01 59.10 58.98 59.08 8,064,148 +0.21(+0.36%)
Aug 05, 2022 58.91 58.95 58.81 58.87 8,022,847 -0.64(-1.08%)
Aug 04, 2022 59.32 59.53 59.26 59.52 3,683,083 +0.26(+0.44%)
Aug 03, 2022 59.08 59.28 58.84 59.26 3,892,556 +0.12(+0.19%)
Aug 02, 2022 59.72 59.79 59.13 59.14 1,264,178 -0.62(-1.04%)
Aug 01, 2022 59.71 59.80 59.63 59.77 1,153,176 +0.15(+0.25%)
Jul 29, 2022 59.48 59.73 59.46 59.61 3,425,098 +0.01(+0.02%)
Jul 28, 2022 59.61 59.68 59.45 59.60 3,950,221 +0.43(+0.73%)
Jul 27, 2022 59.13 59.34 59.06 59.17 1,554,566 +0.13(+0.23%)
Jul 26, 2022 59.30 59.34 59.02 59.04 839,462 +0.01(+0.02%)
Jul 25, 2022 58.95 59.07 58.95 59.03 1,115,758 -0.11(-0.19%)
Jul 22, 2022 59.10 59.28 59.01 59.14 1,249,521 +0.45(+0.77%)
Jul 21, 2022 58.32 58.71 58.32 58.69 1,606,211 +0.49(+0.84%)
Jul 20, 2022 58.46 58.46 58.18 58.21 1,273,604 -0.06(-0.10%)
Jul 19, 2022 58.41 58.44 58.23 58.26 877,551 -0.20(-0.34%)
Jul 18, 2022 58.44 58.51 58.30 58.46 1,502,358 -0.10(-0.16%)
Jul 15, 2022 58.43 58.63 58.42 58.56 4,276,071 +0.12(+0.21%)
Jul 14, 2022 58.31 58.51 58.21 58.44 897,511 -0.17(-0.29%)
Jul 13, 2022 58.27 58.73 58.23 58.61 1,318,304 +0.02(+0.03%)
Jul 12, 2022 58.67 58.74 58.53 58.59 1,173,235 +0.11(+0.20%)
Jul 11, 2022 58.42 58.56 58.38 58.47 1,395,918 +0.24(+0.41%)
Jul 08, 2022 58.32 58.33 58.16 58.23 1,397,489 -0.22(-0.38%)
Jul 07, 2022 58.68 58.68 58.39 58.46 1,196,833 -0.24(-0.41%)
Jul 06, 2022 59.20 59.20 58.66 58.69 1,934,047 -0.36(-0.62%)
Jul 05, 2022 59.17 59.23 59.02 59.06 1,745,604 +0.12(+0.21%)
Jul 01, 2022 58.89 59.20 58.84 58.93 2,066,290 +0.44(+0.75%)
Jun 30, 2022 58.45 58.54 58.33 58.49 2,043,790 +0.37(+0.64%)
Jun 29, 2022 57.87 58.12 57.84 58.12 1,030,282 +0.32(+0.55%)
Jun 28, 2022 57.74 57.83 57.69 57.81 1,216,896 +0.00(+0.00%)
Jun 27, 2022 57.79 57.96 57.69 57.81 2,022,307 -0.20(-0.35%)
Jun 24, 2022 58.04 58.25 57.99 58.01 5,527,167 -0.11(-0.18%)
Jun 23, 2022 58.17 58.38 58.08 58.11 2,714,106 +0.24(+0.41%)
Jun 22, 2022 57.82 57.92 57.76 57.87 1,235,371 +0.49(+0.85%)
Jun 21, 2022 57.37 57.47 57.34 57.38 1,016,549 -0.12(-0.22%)
Jun 17, 2022 57.57 57.61 57.28 57.51 1,996,169 -0.08(-0.13%)
Jun 16, 2022 56.97 57.59 56.93 57.59 1,490,668 +0.25(+0.43%)
Jun 15, 2022 57.07 57.35 56.84 57.34 2,378,296 +0.58(+1.03%)
Jun 14, 2022 57.14 57.19 56.67 56.75 2,413,447 -0.28(-0.49%)
Jun 13, 2022 57.29 57.37 56.82 57.03 2,361,074 -0.75(-1.29%)
Jun 10, 2022 57.92 58.00 57.73 57.78 4,431,012 -0.49(-0.84%)
Jun 09, 2022 58.26 58.33 58.20 58.26 1,288,009 -0.04(-0.07%)
Jun 08, 2022 58.36 58.43 58.30 58.30 1,259,646 -0.14(-0.25%)
Jun 07, 2022 58.40 58.53 58.40 58.45 1,978,399 +0.15(+0.26%)
Jun 06, 2022 58.50 58.51 58.28 58.29 1,996,366 -0.29(-0.49%)
Jun 03, 2022 58.53 58.62 58.52 58.58 1,197,716 -0.08(-0.13%)
Jun 02, 2022 58.69 58.70 58.56 58.66 1,914,019 +0.05(+0.08%)
Jun 01, 2022 58.88 58.90 58.54 58.61 1,493,905 -0.27(-0.45%)
May 31, 2022 58.97 58.98 58.83 58.87 1,756,197 -0.32(-0.55%)
May 27, 2022 59.30 59.30 59.17 59.20 1,167,816 -0.01(-0.02%)
May 26, 2022 59.29 59.32 59.11 59.21 756,263 -0.04(-0.06%)
May 25, 2022 59.21 59.29 59.13 59.25 1,007,994 +0.13(+0.23%)
May 24, 2022 58.93 59.23 58.93 59.11 3,136,537 +0.36(+0.62%)
May 23, 2022 58.87 58.96 58.73 58.75 634,003 -0.23(-0.39%)
May 20, 2022 58.81 59.04 58.79 58.98 1,085,427 +0.17(+0.29%)
May 19, 2022 59.01 59.01 58.80 58.81 2,869,276 +0.15(+0.26%)
May 18, 2022 58.40 58.72 58.40 58.65 1,527,678 +0.23(+0.39%)
May 17, 2022 58.49 58.61 58.43 58.43 2,469,997 -0.34(-0.59%)
May 16, 2022 58.74 58.88 58.72 58.77 1,114,419 +0.17(+0.29%)
May 13, 2022 58.67 58.71 58.57 58.60 11,113,230 -0.19(-0.33%)
May 12, 2022 58.77 58.95 58.71 58.79 2,723,005 +0.15(+0.26%)
May 11, 2022 58.36 58.67 58.31 58.64 1,916,428 +0.16(+0.28%)
May 10, 2022 58.55 58.61 58.45 58.47 1,645,588 +0.09(+0.15%)
May 09, 2022 58.16 58.43 58.13 58.39 3,235,857 +0.35(+0.61%)
May 06, 2022 58.05 58.26 58.01 58.03 2,009,457 -0.18(-0.31%)
May 05, 2022 58.31 58.36 58.05 58.22 3,083,515 -0.35(-0.60%)
May 04, 2022 58.20 58.59 58.11 58.57 6,618,491 +0.32(+0.56%)
May 03, 2022 58.41 58.45 58.23 58.24 2,083,235 +0.01(+0.02%)
May 02, 2022 58.32 58.34 58.20 58.23 3,776,057 -0.25(-0.43%)
Apr 29, 2022 58.40 58.60 58.38 58.49 2,407,646 -0.20(-0.34%)
Apr 28, 2022 58.67 58.73 58.55 58.69 1,851,249 -0.13(-0.23%)
Apr 27, 2022 58.98 59.02 58.76 58.82 6,009,149 -0.16(-0.28%)
Apr 26, 2022 58.97 59.03 58.86 58.98 3,079,007 +0.30(+0.50%)
Apr 25, 2022 58.76 58.94 58.68 58.69 2,263,761 +0.24(+0.41%)
Apr 22, 2022 58.25 58.49 58.23 58.45 1,495,302 +0.04(+0.07%)
Apr 21, 2022 58.50 58.51 58.23 58.41 1,646,278 -0.24(-0.41%)
Apr 20, 2022 58.55 58.70 58.51 58.65 1,574,949 +0.25(+0.42%)
Apr 19, 2022 58.56 58.63 58.39 58.40 1,571,628 -0.34(-0.58%)
Apr 18, 2022 58.87 58.87 58.75 58.75 3,563,642 -0.07(-0.11%)
Apr 14, 2022 59.09 59.12 58.79 58.81 2,213,636 -0.37(-0.63%)
Apr 13, 2022 59.23 59.40 59.15 59.18 1,277,316 +0.07(+0.11%)
Apr 12, 2022 59.05 59.23 59.00 59.12 1,791,054 +0.31(+0.52%)
Apr 11, 2022 58.78 58.84 58.76 58.81 1,272,708 -0.10(-0.16%)
Apr 08, 2022 58.85 58.99 58.85 58.91 1,198,297 -0.21(-0.36%)
Apr 07, 2022 59.11 59.22 59.04 59.12 1,835,166 -0.01(-0.02%)
Apr 06, 2022 58.96 59.25 58.96 59.13 2,894,289 -0.02(-0.03%)
Apr 05, 2022 59.51 59.52 59.12 59.15 7,045,203 -0.50(-0.83%)
Apr 04, 2022 59.65 59.66 59.54 59.64 2,361,738 +0.05(+0.08%)
Apr 01, 2022 59.52 59.73 59.50 59.59 2,165,608 -0.37(-0.62%)
Mar 31, 2022 59.96 60.04 59.88 59.97 1,740,341 +0.06(+0.10%)
Mar 30, 2022 59.66 59.92 59.65 59.91 1,926,962 +0.14(+0.24%)
Mar 29, 2022 59.66 59.78 59.56 59.77 5,951,051 +0.21(+0.35%)
Mar 28, 2022 59.55 59.70 59.51 59.56 1,143,176 +0.05(+0.08%)
Mar 25, 2022 59.79 59.80 59.47 59.51 7,067,076 -0.50(-0.83%)
Mar 24, 2022 60.01 60.09 59.97 60.01 1,259,187 -0.18(-0.30%)
Mar 23, 2022 60.06 60.21 59.98 60.19 1,043,876 +0.22(+0.37%)
Mar 22, 2022 60.00 60.03 59.93 59.97 1,558,476 -0.19(-0.32%)
Mar 21, 2022 60.45 60.49 60.14 60.16 1,234,627 -0.58(-0.96%)
Mar 18, 2022 60.67 60.78 60.66 60.74 1,475,478 +0.10(+0.17%)
Mar 17, 2022 60.71 60.80 60.59 60.64 1,438,079 -0.06(-0.09%)
Mar 16, 2022 60.75 60.81 60.44 60.69 2,370,379 -0.13(-0.22%)
Mar 15, 2022 61.07 61.08 60.79 60.83 1,916,989 -0.01(-0.02%)
Mar 14, 2022 61.04 61.06 60.84 60.84 2,036,698 -0.51(-0.82%)
Mar 11, 2022 61.33 61.38 61.27 61.34 1,117,722 -0.05(-0.08%)
Mar 10, 2022 61.43 61.30 61.39 1,506,176 -0.21(-0.34%)
Mar 09, 2022 61.64 61.67 61.52 61.60 1,413,735 -0.20(-0.32%)
Mar 08, 2022 61.88 61.94 61.75 61.80 2,557,328 -0.31(-0.51%)
Mar 07, 2022 62.10 62.28 62.09 62.11 5,110,581 -0.20(-0.32%)
Mar 04, 2022 62.27 62.43 62.25 62.31 1,461,033 +0.38(+0.62%)
Mar 03, 2022 61.86 62.01 61.79 61.93 1,531,668 +0.13(+0.22%)
Mar 02, 2022 62.16 62.19 61.79 61.80 1,712,106 -0.63(-1.01%)
Mar 01, 2022 62.25 62.61 62.24 62.43 2,455,358 +0.47(+0.75%)
Feb 28, 2022 61.84 62.04 61.83 61.96 1,642,326 +0.43(+0.70%)
Feb 25, 2022 61.46 61.54 61.38 61.53 1,142,516 -0.02(-0.03%)
Feb 24, 2022 61.79 61.78 61.51 61.55 2,279,472 +0.12(+0.20%)
Feb 23, 2022 61.48 61.52 61.39 61.43 2,678,393 -0.21(-0.34%)
Feb 22, 2022 61.57 61.65 61.52 61.64 1,129,567 -0.03(-0.05%)
Feb 18, 2022 61.67 0 +0.10(+0.17%)
Feb 17, 2022 61.43 61.56 61.43 61.56 1,347,093 +0.20(+0.33%)
Feb 16, 2022 61.33 61.39 61.25 61.36 993,384 +0.13(+0.22%)
Feb 15, 2022 61.23 61.30 61.19 61.23 1,843,519 -0.07(-0.11%)
Feb 14, 2022 61.35 61.47 61.24 61.30 9,322,289 -0.30(-0.48%)
Feb 11, 2022 61.37 61.65 61.17 61.59 3,891,088 +0.44(+0.72%)
Feb 10, 2022 61.45 61.47 61.13 61.15 2,155,963 -0.54(-0.88%)
Feb 09, 2022 61.71 61.78 61.65 61.70 1,340,630 +0.05(+0.08%)
Feb 08, 2022 61.67 61.69 61.63 61.65 1,077,174 -0.14(-0.23%)
Feb 07, 2022 61.78 61.82 61.72 61.79 1,090,452 +0.04(+0.06%)
Feb 04, 2022 61.85 61.85 61.72 61.75 1,837,215 -0.38(-0.61%)
Feb 03, 2022 62.12 62.13 8,315,428 -0.15(-0.24%)
Feb 02, 2022 62.25 62.37 62.25 62.29 1,000,772 +0.08(+0.12%)
Feb 01, 2022 62.27 62.29 62.14 62.21 1,816,451 -0.04(-0.06%)
Jan 31, 2022 62.18 62.25 1,499,146 +0.00(+0.00%)
Jan 28, 2022 62.09 62.26 62.07 62.25 4,656,102 +0.12(+0.20%)
Jan 27, 2022 62.06 62.21 62.06 62.12 1,670,174 +0.06(+0.09%)
Jan 26, 2022 62.38 62.41 62.05 62.06 7,078,689 -0.30(-0.49%)
Jan 25, 2022 62.44 62.51 62.34 62.37 1,648,661 -0.07(-0.11%)
Jan 24, 2022 62.52 62.58 62.42 62.44 2,978,661 +0.00(+0.00%)
Jan 21, 2022 62.44 62.49 62.35 62.44 2,169,680 +0.25(+0.40%)
Jan 20, 2022 62.18 62.21 62.14 62.19 4,034,004 +0.04(+0.06%)
Jan 19, 2022 62.10 62.22 62.10 62.15 888,838 +0.11(+0.18%)
Jan 18, 2022 62.16 62.20 62.04 62.04 1,046,659 -0.34(-0.55%)
Jan 14, 2022 62.38 0 -0.27(-0.43%)
Jan 13, 2022 62.54 62.66 62.51 62.65 875,363 +0.11(+0.18%)
Jan 12, 2022 62.57 62.61 62.50 62.53 1,156,518 +0.02(+0.03%)
Jan 11, 2022 62.35 62.51 62.34 62.51 894,001 +0.09(+0.14%)
Jan 10, 2022 62.36 62.45 62.33 62.43 1,830,436 -0.04(-0.06%)
Jan 07, 2022 62.52 62.55 62.39 62.46 2,289,707 -0.12(-0.20%)
Jan 06, 2022 62.63 62.64 62.55 62.59 836,760 -0.14(-0.23%)
Jan 05, 2022 62.91 62.91 62.69 62.73 1,648,445 -0.21(-0.33%)
Jan 04, 2022 62.86 62.94 62.84 62.94 789,876 +0.02(+0.03%)
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.