Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

60.57 -0.14 (-0.23%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 55.81 55.84 55.75 55.80 569,695 +0.03(+0.06%)
Oct 28, 2016 55.66 55.81 55.66 55.77 122,329 +0.03(+0.05%)
Oct 27, 2016 55.73 55.74 55.65 55.74 428,460 -0.10(-0.18%)
Oct 26, 2016 55.86 55.89 55.82 55.84 96,931 -0.04(-0.08%)
Oct 25, 2016 55.87 55.96 55.83 55.88 104,424 -0.02(-0.03%)
Oct 24, 2016 55.99 56.05 55.86 55.90 187,674 -0.06(-0.11%)
Oct 21, 2016 55.98 56.01 55.90 55.96 180,966 +0.02(+0.03%)
Oct 20, 2016 56.01 56.02 55.90 55.94 394,644 -0.04(-0.08%)
Oct 19, 2016 55.94 56.02 55.90 55.99 296,414 +0.02(+0.03%)
Oct 18, 2016 55.84 55.99 55.84 55.97 253,874 +0.05(+0.09%)
Oct 17, 2016 55.83 55.94 55.83 55.92 157,675 +0.11(+0.20%)
Oct 14, 2016 55.88 55.93 55.78 55.81 154,620 -0.09(-0.17%)
Oct 13, 2016 55.88 55.95 55.83 55.90 148,967 +0.08(+0.14%)
Oct 12, 2016 55.74 55.82 55.71 55.82 132,027 +0.02(+0.03%)
Oct 11, 2016 55.78 55.88 55.74 55.81 531,141 +0.00(+0.00%)
Oct 10, 2016 55.81 55.88 55.74 55.81 103,052 -0.12(-0.21%)
Oct 07, 2016 55.88 55.96 55.81 55.93 63,446 +0.11(+0.20%)
Oct 06, 2016 55.87 55.94 55.82 55.82 108,598 -0.13(-0.23%)
Oct 05, 2016 56.02 56.03 55.88 55.94 167,037 -0.08(-0.14%)
Oct 04, 2016 56.10 56.14 56.00 56.02 372,544 -0.17(-0.30%)
Oct 03, 2016 56.23 56.26 56.10 56.19 127,747 -0.13(-0.23%)
Sep 30, 2016 56.35 56.36 56.21 56.32 151,818 -0.00(-0.01%)
Sep 29, 2016 56.22 56.40 56.18 56.32 553,920 +0.05(+0.10%)
Sep 28, 2016 56.34 56.37 56.24 56.27 154,834 -0.08(-0.13%)
Sep 27, 2016 56.39 56.39 56.24 56.34 147,696 +0.07(+0.13%)
Sep 26, 2016 56.23 56.33 56.21 56.27 131,178 +0.09(+0.16%)
Sep 23, 2016 56.12 56.21 56.08 56.18 89,827 +0.05(+0.08%)
Sep 22, 2016 56.09 56.21 56.08 56.14 115,641 +0.05(+0.10%)
Sep 21, 2016 55.95 56.08 55.81 56.08 111,829 +0.06(+0.11%)
Sep 20, 2016 56.02 56.08 55.94 56.02 147,348 +0.04(+0.07%)
Sep 19, 2016 56.03 56.03 55.96 55.98 49,718 -0.05(-0.09%)
Sep 16, 2016 56.02 56.06 55.93 56.03 85,863 +0.00(+0.00%)
Sep 15, 2016 56.00 56.07 55.87 56.03 140,123 +0.03(+0.06%)
Sep 14, 2016 55.92 56.04 55.90 56.00 49,878 +0.10(+0.18%)
Sep 13, 2016 55.97 56.03 55.80 55.90 97,990 -0.12(-0.21%)
Sep 12, 2016 55.95 56.06 55.89 56.02 103,970 +0.05(+0.09%)
Sep 09, 2016 56.00 56.00 55.93 55.96 75,412 -0.11(-0.20%)
Sep 08, 2016 56.21 56.24 56.07 56.07 110,180 -0.20(-0.36%)
Sep 07, 2016 56.34 56.34 56.23 56.28 143,471 +0.02(+0.03%)
Sep 06, 2016 56.08 56.30 56.00 56.26 545,805 +0.19(+0.35%)
Sep 02, 2016 56.08 56.07 56.07 56.07 96,994 -0.06(-0.11%)
Sep 01, 2016 55.95 56.14 55.92 56.12 73,462 +0.05(+0.09%)
Aug 31, 2016 56.12 56.17 56.06 56.07 89,794 -0.04(-0.08%)
Aug 30, 2016 56.13 56.16 56.06 56.11 42,488 -0.01(-0.01%)
Aug 29, 2016 56.06 56.14 56.01 56.12 96,900 +0.15(+0.27%)
Aug 26, 2016 56.18 56.25 55.93 55.97 70,597 -0.17(-0.30%)
Aug 25, 2016 56.17 56.20 56.08 56.14 84,503 -0.08(-0.13%)
Aug 24, 2016 56.26 56.26 56.15 56.22 170,772 +0.03(+0.06%)
Aug 23, 2016 56.25 56.27 56.16 56.18 73,673 -0.04(-0.08%)
Aug 22, 2016 56.17 56.26 56.17 56.22 120,879 +0.08(+0.15%)
Aug 19, 2016 56.18 56.21 56.10 56.14 100,535 -0.14(-0.25%)
Aug 18, 2016 56.18 56.31 56.13 56.28 79,010 +0.10(+0.18%)
Aug 17, 2016 56.13 56.26 56.06 56.18 117,446 +0.08(+0.14%)
Aug 16, 2016 56.14 56.18 56.05 56.11 658,385 -0.12(-0.21%)
Aug 15, 2016 56.25 56.28 56.17 56.22 103,260 -0.09(-0.16%)
Aug 12, 2016 56.37 56.42 56.27 56.32 71,850 +0.15(+0.27%)
Aug 11, 2016 56.38 56.38 56.13 56.17 78,772 -0.20(-0.36%)
Aug 10, 2016 56.32 56.41 56.22 56.37 96,941 +0.09(+0.16%)
Aug 09, 2016 56.18 56.29 56.12 56.27 47,144 +0.14(+0.26%)
Aug 08, 2016 56.07 56.20 56.05 56.13 64,227 -0.05(-0.09%)
Aug 05, 2016 56.31 56.31 56.17 56.18 109,173 -0.27(-0.48%)
Aug 04, 2016 56.42 56.49 56.40 56.45 68,920 +0.11(+0.19%)
Aug 03, 2016 56.30 56.35 56.22 56.34 51,457 +0.03(+0.04%)
Aug 02, 2016 56.22 56.56 56.19 56.32 156,918 -0.05(-0.09%)
Aug 01, 2016 56.48 56.48 56.32 56.37 139,554 -0.11(-0.20%)
Jul 29, 2016 56.37 56.53 56.37 56.48 75,909 +0.19(+0.33%)
Jul 28, 2016 56.27 56.36 56.20 56.30 59,243 -0.01(-0.01%)
Jul 27, 2016 56.19 56.31 56.17 56.31 55,401 +0.14(+0.25%)
Jul 26, 2016 56.18 56.18 56.07 56.16 71,158 +0.07(+0.12%)
Jul 25, 2016 56.15 56.20 56.09 56.09 695,581 -0.08(-0.13%)
Jul 22, 2016 56.17 56.24 56.09 56.17 52,040 -0.03(-0.05%)
Jul 21, 2016 56.02 56.23 56.02 56.20 58,536 +0.07(+0.12%)
Jul 20, 2016 56.15 56.15 56.08 56.13 70,341 -0.11(-0.19%)
Jul 19, 2016 56.20 56.25 56.15 56.24 108,395 +0.11(+0.19%)
Jul 18, 2016 56.20 56.20 56.09 56.13 173,469 +0.01(+0.01%)
Jul 15, 2016 56.09 56.15 56.06 56.12 99,002 -0.13(-0.24%)
Jul 14, 2016 56.20 56.28 56.19 56.25 131,590 -0.11(-0.19%)
Jul 13, 2016 56.41 56.43 56.33 56.36 146,200 +0.09(+0.16%)
Jul 12, 2016 56.33 56.39 56.23 56.27 138,488 -0.21(-0.37%)
Jul 11, 2016 56.53 56.61 56.44 56.48 82,235 -0.17(-0.31%)
Jul 08, 2016 56.60 56.68 56.54 56.66 66,022 +0.04(+0.07%)
Jul 07, 2016 56.54 56.68 56.53 56.62 91,602 -0.11(-0.19%)
Jul 05, 2016 56.65 56.74 56.60 56.73 256,484 +0.21(+0.37%)
Jul 01, 2016 56.55 56.52 56.52 56.52 151,797 +0.06(+0.11%)
Jun 30, 2016 56.36 56.47 56.36 56.45 70,696 +0.13(+0.24%)
Jun 29, 2016 56.44 56.46 56.32 56.32 88,627 -0.15(-0.26%)
Jun 28, 2016 56.48 56.55 55.67 56.47 239,354 -0.03(-0.06%)
Jun 27, 2016 56.44 56.56 56.43 56.50 343,805 +0.26(+0.46%)
Jun 24, 2016 56.28 56.29 56.12 56.24 134,418 +0.50(+0.90%)
Jun 23, 2016 55.76 55.82 55.68 55.74 313,982 -0.18(-0.32%)
Jun 22, 2016 55.85 56.10 55.79 55.92 53,375 +0.08(+0.14%)
Jun 21, 2016 55.91 55.93 55.79 55.84 60,259 -0.03(-0.06%)
Jun 20, 2016 55.92 55.94 55.87 55.87 64,782 -0.16(-0.29%)
Jun 17, 2016 56.13 56.17 56.01 56.04 46,995 -0.07(-0.13%)
Jun 16, 2016 56.23 56.29 56.10 56.11 93,233 -0.02(-0.03%)
Jun 15, 2016 55.96 56.21 55.70 56.13 136,157 +0.14(+0.26%)
Jun 14, 2016 56.03 56.13 55.96 55.98 91,183 -0.03(-0.06%)
Jun 13, 2016 55.96 56.02 55.90 56.01 332,071 +0.12(+0.22%)
Jun 10, 2016 55.87 55.94 55.85 55.89 60,409 +0.12(+0.21%)
Jun 09, 2016 55.82 55.86 55.74 55.77 216,995 +0.05(+0.09%)
Jun 08, 2016 55.69 55.77 55.68 55.72 49,125 +0.05(+0.09%)
Jun 07, 2016 55.72 55.82 55.67 55.67 90,052 +0.03(+0.06%)
Jun 06, 2016 55.66 55.83 55.55 55.64 105,079 -0.06(-0.11%)
Jun 03, 2016 55.71 55.75 55.64 55.70 30,647 +0.34(+0.61%)
Jun 02, 2016 55.34 55.44 55.24 55.36 138,109 +0.05(+0.09%)
Jun 01, 2016 55.37 55.39 55.24 55.31 80,258 +0.00(+0.00%)
May 31, 2016 55.16 55.35 55.13 55.31 74,942 +0.07(+0.12%)
May 27, 2016 55.37 55.24 55.24 55.24 107,611 -0.08(-0.14%)
May 26, 2016 55.27 55.39 55.23 55.32 321,756 +0.07(+0.12%)
May 25, 2016 55.22 55.26 55.16 55.25 132,647 +0.03(+0.05%)
May 24, 2016 55.24 55.26 55.16 55.22 72,346 -0.06(-0.11%)
May 23, 2016 55.27 55.31 55.22 55.28 56,361 +0.06(+0.11%)
May 20, 2016 55.27 55.32 55.22 55.22 44,799 -0.03(-0.05%)
May 19, 2016 55.21 55.29 55.21 55.25 67,386 +0.04(+0.08%)
May 18, 2016 55.37 55.40 55.15 55.21 128,193 -0.31(-0.56%)
May 17, 2016 55.53 55.61 55.49 55.52 52,292 -0.04(-0.08%)
May 16, 2016 55.63 55.64 55.52 55.56 155,105 -0.13(-0.23%)
May 13, 2016 55.62 55.72 55.58 55.68 40,547 +0.08(+0.14%)
May 12, 2016 55.62 55.68 55.57 55.61 76,996 -0.13(-0.23%)
May 11, 2016 55.63 55.77 55.63 55.74 161,074 +0.04(+0.08%)
May 10, 2016 55.68 55.71 55.61 55.69 170,128 -0.04(-0.08%)
May 09, 2016 55.66 55.74 55.63 55.74 612,545 +0.09(+0.17%)
May 06, 2016 55.67 55.69 55.53 55.64 191,899 -0.03(-0.05%)
May 05, 2016 55.55 55.69 55.48 55.67 109,639 +0.08(+0.14%)
May 04, 2016 55.53 55.59 55.47 55.59 59,752 +0.09(+0.17%)
May 03, 2016 55.48 55.55 55.47 55.50 79,115 +0.18(+0.33%)
May 02, 2016 55.33 55.38 55.27 55.32 139,560 -0.09(-0.16%)
Apr 29, 2016 55.34 55.45 55.30 55.40 165,945 -0.02(-0.03%)
Apr 28, 2016 55.24 55.42 55.24 55.42 41,147 +0.15(+0.27%)
Apr 27, 2016 55.17 55.28 55.10 55.27 65,957 +0.21(+0.38%)
Apr 26, 2016 55.11 55.15 55.04 55.06 89,346 -0.07(-0.12%)
Apr 25, 2016 55.16 55.29 55.13 55.13 100,508 -0.09(-0.17%)
Apr 22, 2016 55.21 55.24 55.16 55.22 117,740 -0.00(-0.01%)
Apr 21, 2016 55.19 55.27 55.15 55.22 465,784 -0.07(-0.13%)
Apr 20, 2016 55.44 55.50 55.24 55.29 196,094 -0.16(-0.28%)
Apr 19, 2016 55.47 55.50 55.41 55.45 74,039 -0.08(-0.14%)
Apr 18, 2016 55.49 55.53 55.48 55.53 89,228 -0.04(-0.08%)
Apr 15, 2016 55.49 55.60 55.47 55.57 75,335 +0.14(+0.25%)
Apr 14, 2016 55.45 55.50 55.41 55.43 63,347 -0.09(-0.16%)
Apr 13, 2016 55.49 55.56 55.47 55.52 60,458 -0.02(-0.03%)
Apr 12, 2016 55.58 55.60 55.49 55.54 80,348 -0.13(-0.23%)
Apr 11, 2016 55.60 55.71 55.58 55.66 107,021 -0.02(-0.03%)
Apr 08, 2016 55.61 55.70 55.59 55.68 98,253 -0.07(-0.12%)
Apr 07, 2016 55.66 55.75 55.61 55.75 104,224 +0.23(+0.42%)
Apr 06, 2016 55.60 55.60 55.48 55.52 181,388 -0.10(-0.18%)
Apr 05, 2016 55.62 55.63 55.55 55.61 203,544 +0.14(+0.26%)
Apr 04, 2016 55.49 55.52 55.42 55.47 700,885 +0.03(+0.06%)
Apr 01, 2016 55.47 55.49 55.38 55.44 419,608 -0.06(-0.11%)
Mar 31, 2016 55.38 55.52 55.34 55.50 48,651 +0.13(+0.23%)
Mar 30, 2016 55.26 55.37 55.21 55.37 114,720 +0.04(+0.08%)
Mar 29, 2016 55.10 55.33 55.10 55.33 124,655 +0.28(+0.50%)
Mar 28, 2016 55.03 55.12 55.02 55.05 205,481 +0.02(+0.03%)
Mar 24, 2016 55.11 55.04 55.04 55.04 396,151 -0.05(-0.09%)
Mar 23, 2016 54.94 55.09 54.92 55.09 60,045 +0.22(+0.40%)
Mar 22, 2016 55.06 55.08 54.86 54.87 144,528 -0.12(-0.21%)
Mar 21, 2016 55.01 55.04 54.95 54.99 261,934 -0.09(-0.17%)
Mar 18, 2016 55.01 55.12 55.01 55.08 84,225 +0.12(+0.21%)
Mar 17, 2016 54.99 55.02 54.94 54.96 68,242 +0.04(+0.08%)
Mar 16, 2016 54.62 54.94 54.58 54.92 114,767 +0.23(+0.41%)
Mar 15, 2016 54.79 54.79 54.67 54.69 54,002 -0.01(-0.02%)
Mar 14, 2016 54.69 54.78 54.68 54.70 70,936 +0.01(+0.01%)
Mar 11, 2016 54.75 54.78 54.66 54.70 58,827 -0.11(-0.21%)
Mar 10, 2016 54.89 54.93 54.74 54.81 72,525 -0.16(-0.29%)
Mar 09, 2016 54.97 54.99 54.90 54.97 94,250 -0.11(-0.20%)
Mar 08, 2016 55.04 55.12 55.04 55.08 48,355 +0.22(+0.40%)
Mar 07, 2016 54.90 54.90 54.83 54.86 93,751 -0.08(-0.15%)
Mar 04, 2016 55.01 55.04 54.87 54.94 153,211 -0.13(-0.23%)
Mar 03, 2016 55.01 55.12 54.99 55.07 460,462 +0.02(+0.03%)
Mar 02, 2016 54.98 55.08 54.96 55.05 507,457 -0.02(-0.03%)
Mar 01, 2016 55.38 55.40 55.07 55.07 129,538 -0.30(-0.55%)
Feb 29, 2016 55.30 55.41 55.30 55.37 70,346 +0.08(+0.14%)
Feb 26, 2016 55.36 55.39 55.26 55.30 55,843 -0.23(-0.42%)
Feb 25, 2016 55.49 55.57 55.46 55.53 49,920 +0.13(+0.23%)
Feb 24, 2016 55.57 55.64 55.34 55.41 101,256 -0.01(-0.01%)
Feb 23, 2016 55.24 55.43 55.21 55.41 149,263 +0.08(+0.15%)
Feb 22, 2016 55.32 55.36 55.27 55.33 88,644 -0.01(-0.02%)
Feb 19, 2016 55.38 55.41 55.31 55.34 66,627 -0.08(-0.14%)
Feb 18, 2016 55.21 55.44 55.21 55.41 66,425 +0.20(+0.36%)
Feb 17, 2016 55.22 55.26 55.11 55.21 100,101 -0.10(-0.18%)
Feb 16, 2016 55.12 55.45 55.11 55.31 227,124 -0.18(-0.33%)
Feb 12, 2016 55.54 55.50 55.50 55.50 81,225 -0.20(-0.36%)
Feb 11, 2016 55.82 55.92 55.62 55.70 167,883 +0.18(+0.33%)
Feb 10, 2016 55.45 55.59 55.37 55.51 80,516 +0.08(+0.14%)
Feb 09, 2016 55.60 55.64 55.44 55.44 121,452 -0.01(-0.02%)
Feb 08, 2016 55.36 55.51 55.35 55.45 207,040 +0.23(+0.42%)
Feb 05, 2016 55.14 55.24 55.07 55.21 151,549 +0.03(+0.05%)
Feb 04, 2016 55.15 55.22 55.11 55.19 265,466 +0.07(+0.12%)
Feb 03, 2016 55.11 55.33 55.10 55.12 180,708 +0.00(+0.00%)
Feb 02, 2016 55.04 55.16 55.01 55.12 196,996 +0.23(+0.43%)
Feb 01, 2016 54.90 54.96 54.81 54.89 420,647 -0.07(-0.13%)
Jan 29, 2016 54.93 54.97 54.83 54.96 232,790 +0.20(+0.37%)
Jan 28, 2016 54.66 54.78 54.65 54.76 79,935 +0.08(+0.15%)
Jan 27, 2016 54.62 54.70 54.38 54.68 196,694 +0.01(+0.02%)
Jan 26, 2016 54.64 54.72 54.61 54.67 101,177 +0.03(+0.05%)
Jan 25, 2016 54.56 54.64 54.54 54.64 97,516 +0.10(+0.18%)
Jan 22, 2016 54.50 54.57 54.42 54.54 93,225 -0.08(-0.15%)
Jan 21, 2016 54.70 54.78 54.60 54.62 131,272 -0.08(-0.14%)
Jan 20, 2016 54.66 54.83 54.65 54.70 316,579 +0.17(+0.31%)
Jan 19, 2016 54.52 54.57 54.47 54.53 612,566 -0.06(-0.11%)
Jan 15, 2016 54.67 54.59 54.59 54.59 192,697 +0.18(+0.33%)
Jan 14, 2016 54.43 54.49 54.30 54.41 97,626 -0.09(-0.16%)
Jan 13, 2016 54.33 54.51 54.27 54.50 108,530 +0.19(+0.35%)
Jan 12, 2016 54.14 54.48 54.12 54.31 385,677 +0.12(+0.22%)
Jan 11, 2016 54.18 54.26 54.15 54.19 120,086 -0.09(-0.17%)
Jan 08, 2016 54.13 54.29 54.09 54.28 246,016 +0.13(+0.23%)
Jan 07, 2016 54.17 54.17 53.98 54.16 57,163 -0.02(-0.03%)
Jan 06, 2016 54.00 54.17 53.92 54.17 105,307 +0.33(+0.60%)
Jan 05, 2016 53.84 53.91 53.79 53.85 88,080 +0.02(+0.03%)
Jan 04, 2016 53.84 53.94 53.82 53.83 142,183 +0.03(+0.05%)
Dec 31, 2015 53.75 53.81 53.81 53.81 391,861 +0.18(+0.34%)
Dec 30, 2015 53.57 53.68 53.57 53.62 88,280 +0.03(+0.06%)
Dec 29, 2015 53.75 53.75 53.58 53.59 46,938 -0.18(-0.34%)
Dec 28, 2015 53.80 53.83 53.75 53.77 66,748 +0.02(+0.03%)
Dec 24, 2015 53.77 53.76 53.76 53.76 50,659 +0.03(+0.06%)
Dec 23, 2015 53.75 53.76 53.68 53.72 108,745 -0.09(-0.16%)
Dec 22, 2015 53.81 53.86 53.76 53.81 85,682 -0.08(-0.14%)
Dec 21, 2015 53.91 53.93 53.88 53.89 55,398 -0.01(-0.02%)
Dec 18, 2015 53.82 54.09 53.80 53.89 92,137 +0.15(+0.28%)
Dec 17, 2015 53.69 53.77 53.68 53.74 40,540 +0.09(+0.17%)
Dec 16, 2015 53.72 53.96 53.42 53.65 48,429 -0.05(-0.09%)
Dec 15, 2015 53.73 53.79 53.69 53.70 32,481 -0.17(-0.31%)
Dec 14, 2015 53.99 54.03 53.84 53.87 55,730 -0.26(-0.48%)
Dec 11, 2015 53.94 54.15 53.94 54.13 158,098 +0.33(+0.62%)
Dec 10, 2015 53.92 53.92 53.79 53.79 51,372 -0.11(-0.20%)
Dec 09, 2015 53.80 53.94 53.75 53.90 40,818 +0.07(+0.12%)
Dec 08, 2015 53.86 53.87 53.79 53.84 28,561 +0.02(+0.04%)
Dec 07, 2015 53.67 53.87 53.67 53.82 38,169 +0.14(+0.26%)
Dec 04, 2015 53.69 53.76 53.64 53.68 95,322 +0.07(+0.12%)
Dec 03, 2015 53.71 53.77 53.50 53.61 98,584 -0.27(-0.50%)
Dec 02, 2015 53.89 53.92 53.83 53.88 56,482 -0.10(-0.18%)
Dec 01, 2015 53.83 54.03 53.83 53.98 131,754 +0.16(+0.31%)
Nov 30, 2015 53.80 53.88 53.80 53.81 111,855 -0.06(-0.11%)
Nov 27, 2015 53.87 53.89 53.84 53.87 9,264 +0.06(+0.11%)
Nov 25, 2015 53.76 53.81 53.81 53.81 19,228 +0.03(+0.06%)
Nov 24, 2015 53.80 53.84 53.75 53.78 50,037 +0.06(+0.11%)
Nov 23, 2015 53.66 53.78 53.65 53.72 39,068 +0.02(+0.05%)
Nov 20, 2015 53.80 53.80 53.69 53.70 30,849 -0.07(-0.14%)
Nov 19, 2015 53.74 53.79 53.73 53.77 22,484 +0.07(+0.12%)
Nov 18, 2015 53.70 53.73 53.65 53.70 21,338 -0.04(-0.08%)
Nov 17, 2015 53.61 53.77 53.61 53.75 32,805 -0.02(-0.05%)
Nov 16, 2015 53.79 53.81 53.69 53.77 30,787 +0.02(+0.05%)
Nov 13, 2015 53.67 53.75 53.64 53.75 19,489 +0.15(+0.28%)
Nov 12, 2015 53.54 53.71 53.54 53.60 22,271 +0.07(+0.14%)
Nov 11, 2015 53.67 53.67 53.49 53.52 34,638 -0.02(-0.04%)
Nov 10, 2015 53.48 53.61 53.48 53.54 31,392 +0.06(+0.11%)
Nov 09, 2015 53.40 53.52 53.40 53.49 71,762 -0.02(-0.03%)
Nov 06, 2015 53.50 53.55 53.45 53.50 40,653 -0.25(-0.46%)
Nov 05, 2015 53.76 53.78 53.73 53.75 40,147 -0.02(-0.05%)
Nov 04, 2015 53.84 53.87 53.72 53.78 45,656 -0.07(-0.14%)
Nov 03, 2015 53.89 53.91 53.83 53.85 58,154 -0.07(-0.12%)
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.