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 (%)
Oct 31, 2019 60.59 60.79 60.58 60.75 465,766 +0.28(+0.47%)
Oct 30, 2019 60.32 60.48 60.28 60.47 487,419 +0.17(+0.29%)
Oct 29, 2019 60.32 60.33 60.27 60.29 144,431 +0.02(+0.04%)
Oct 28, 2019 60.26 60.28 60.22 60.27 223,714 -0.12(-0.20%)
Oct 25, 2019 60.53 60.53 60.34 60.39 174,022 -0.11(-0.18%)
Oct 24, 2019 60.52 60.59 60.48 60.50 377,575 +0.01(+0.02%)
Oct 23, 2019 60.58 60.59 60.49 60.49 144,363 -0.01(-0.02%)
Oct 22, 2019 60.51 60.51 60.38 60.50 306,549 +0.09(+0.15%)
Oct 21, 2019 60.48 60.51 60.41 60.41 278,246 -0.15(-0.26%)
Oct 18, 2019 60.56 60.62 60.53 60.57 144,029 +0.05(+0.09%)
Oct 17, 2019 60.51 60.60 60.48 60.51 263,980 -0.02(-0.03%)
Oct 16, 2019 60.50 60.58 60.48 60.53 229,949 +0.11(+0.18%)
Oct 15, 2019 60.59 60.63 60.41 60.42 266,318 -0.17(-0.29%)
Oct 14, 2019 60.61 60.63 60.56 60.59 200,734 +0.07(+0.12%)
Oct 11, 2019 60.60 60.62 60.45 60.52 387,924 -0.27(-0.45%)
Oct 10, 2019 60.98 60.99 60.77 60.79 228,194 -0.27(-0.45%)
Oct 09, 2019 61.15 61.15 61.00 61.07 459,702 -0.12(-0.19%)
Oct 08, 2019 61.22 61.25 61.08 61.19 331,626 +0.11(+0.18%)
Oct 07, 2019 61.14 61.16 61.06 61.08 364,613 -0.15(-0.24%)
Oct 04, 2019 61.15 61.27 61.12 61.22 808,258 +0.05(+0.09%)
Oct 03, 2019 60.99 61.25 60.99 61.17 478,232 +0.26(+0.43%)
Oct 02, 2019 60.81 60.97 60.80 60.90 957,841 +0.16(+0.26%)
Oct 01, 2019 60.44 60.81 60.42 60.74 376,974 +0.17(+0.27%)
Sep 30, 2019 60.49 60.60 60.49 60.58 259,394 +0.03(+0.05%)
Sep 27, 2019 60.49 60.59 60.48 60.55 223,525 +0.07(+0.12%)
Sep 26, 2019 60.51 60.56 60.46 60.48 270,582 +0.07(+0.12%)
Sep 25, 2019 60.62 60.65 60.38 60.41 770,930 -0.27(-0.45%)
Sep 24, 2019 60.49 60.70 60.49 60.68 309,248 +0.22(+0.36%)
Sep 23, 2019 60.45 60.58 60.42 60.46 186,145 +0.08(+0.14%)
Sep 20, 2019 60.23 60.39 60.21 60.38 234,531 +0.20(+0.33%)
Sep 19, 2019 60.26 60.26 60.17 60.18 330,364 +0.03(+0.05%)
Sep 18, 2019 60.29 60.37 60.11 60.15 169,220 -0.02(-0.03%)
Sep 17, 2019 60.08 60.21 60.04 60.17 320,825 +0.11(+0.18%)
Sep 16, 2019 60.01 60.09 59.98 60.06 187,953 +0.17(+0.29%)
Sep 13, 2019 60.10 60.13 59.88 59.89 263,476 -0.36(-0.60%)
Sep 12, 2019 60.43 60.45 60.19 60.25 286,223 -0.10(-0.17%)
Sep 11, 2019 60.34 60.41 60.34 60.35 314,846 -0.05(-0.09%)
Sep 10, 2019 60.61 60.65 60.39 60.41 315,859 -0.27(-0.45%)
Sep 09, 2019 60.72 60.77 60.68 60.68 343,075 -0.25(-0.40%)
Sep 06, 2019 60.90 60.96 60.87 60.92 391,472 +0.03(+0.04%)
Sep 05, 2019 61.00 61.01 60.80 60.90 448,811 -0.35(-0.58%)
Sep 04, 2019 61.13 61.26 61.13 61.25 499,560 +0.11(+0.18%)
Sep 03, 2019 61.07 61.27 60.99 61.14 1,015,763 +0.11(+0.18%)
Aug 30, 2019 60.94 61.05 60.92 61.03 154,800 +0.04(+0.06%)
Aug 29, 2019 61.06 61.06 60.91 60.99 360,286 -0.05(-0.09%)
Aug 28, 2019 61.12 61.14 61.05 61.05 439,984 +0.01(+0.01%)
Aug 27, 2019 60.95 61.08 60.95 61.04 379,025 +0.12(+0.19%)
Aug 26, 2019 60.95 61.03 60.87 60.92 297,207 -0.05(-0.07%)
Aug 23, 2019 60.74 61.02 60.71 60.97 368,920 +0.27(+0.45%)
Aug 22, 2019 60.70 60.81 60.67 60.69 233,708 -0.07(-0.12%)
Aug 21, 2019 60.78 60.88 60.74 60.77 302,895 -0.14(-0.22%)
Aug 20, 2019 60.88 60.93 60.85 60.90 575,583 +0.18(+0.30%)
Aug 19, 2019 60.73 60.79 60.71 60.72 558,980 -0.17(-0.28%)
Aug 16, 2019 60.83 60.91 60.73 60.89 445,107 -0.07(-0.12%)
Aug 15, 2019 60.77 61.06 60.74 60.97 982,580 +0.26(+0.43%)
Aug 14, 2019 60.68 60.75 60.64 60.70 451,236 +0.24(+0.41%)
Aug 13, 2019 60.63 60.63 60.38 60.46 448,926 -0.20(-0.33%)
Aug 12, 2019 60.54 60.70 60.54 60.66 277,154 +0.24(+0.39%)
Aug 09, 2019 60.52 60.57 60.38 60.42 267,814 -0.05(-0.09%)
Aug 08, 2019 60.41 60.53 60.31 60.48 904,118 -0.01(-0.01%)
Aug 07, 2019 60.79 60.86 60.45 60.49 479,220 -0.02(-0.03%)
Aug 06, 2019 60.39 60.51 60.34 60.50 335,729 +0.05(+0.09%)
Aug 05, 2019 60.35 60.49 60.32 60.45 695,130 +0.38(+0.63%)
Aug 02, 2019 60.03 60.10 59.98 60.07 504,756 +0.04(+0.06%)
Aug 01, 2019 59.62 60.06 59.59 60.03 529,597 +0.48(+0.81%)
Jul 31, 2019 59.50 59.61 59.33 59.55 356,013 +0.05(+0.08%)
Jul 30, 2019 59.51 59.52 59.44 59.50 1,215,885 +0.02(+0.03%)
Jul 29, 2019 59.51 59.52 59.47 59.48 231,409 +0.05(+0.08%)
Jul 26, 2019 59.45 59.46 59.38 59.44 233,744 -0.02(-0.03%)
Jul 25, 2019 59.49 59.49 59.38 59.46 300,139 -0.08(-0.14%)
Jul 24, 2019 59.54 59.58 59.50 59.54 383,538 +0.04(+0.06%)
Jul 23, 2019 59.52 59.56 59.47 59.50 263,627 -0.05(-0.08%)
Jul 22, 2019 59.58 59.59 59.54 59.55 456,443 +0.01(+0.02%)
Jul 19, 2019 59.52 59.57 59.47 59.54 308,971 -0.07(-0.12%)
Jul 18, 2019 59.46 59.65 59.44 59.61 332,615 +0.13(+0.21%)
Jul 17, 2019 59.37 59.50 59.36 59.48 271,005 +0.17(+0.29%)
Jul 16, 2019 59.28 59.32 59.22 59.31 472,682 -0.10(-0.17%)
Jul 15, 2019 59.37 59.41 59.36 59.41 556,468 +0.08(+0.14%)
Jul 12, 2019 59.26 59.36 59.25 59.33 212,645 +0.05(+0.08%)
Jul 11, 2019 59.41 59.43 59.26 59.29 176,039 -0.15(-0.26%)
Jul 10, 2019 59.41 59.49 59.36 59.44 532,141 +0.09(+0.15%)
Jul 09, 2019 59.39 59.39 59.32 59.35 219,057 -0.03(-0.05%)
Jul 08, 2019 59.48 59.52 59.38 59.38 212,411 -0.06(-0.11%)
Jul 05, 2019 59.48 59.48 59.35 59.44 495,327 -0.30(-0.50%)
Jul 03, 2019 59.70 59.77 59.70 59.74 446,943 +0.08(+0.14%)
Jul 02, 2019 59.58 59.69 59.56 59.66 310,836 +0.13(+0.21%)
Jul 01, 2019 59.60 59.61 59.48 59.53 690,385 -0.08(-0.13%)
Jun 28, 2019 59.54 59.63 59.53 59.61 287,981 +0.04(+0.06%)
Jun 27, 2019 59.52 59.61 59.48 59.57 1,015,567 +0.09(+0.15%)
Jun 26, 2019 59.59 59.59 59.45 59.48 618,696 -0.18(-0.30%)
Jun 25, 2019 59.62 59.70 59.56 59.66 267,624 +0.08(+0.14%)
Jun 24, 2019 59.52 59.60 59.50 59.58 216,798 +0.15(+0.26%)
Jun 21, 2019 59.49 59.50 59.40 59.43 245,702 -0.16(-0.27%)
Jun 20, 2019 59.63 59.71 59.58 59.59 814,850 +0.06(+0.11%)
Jun 19, 2019 59.26 59.60 59.23 59.52 350,401 +0.19(+0.32%)
Jun 18, 2019 59.45 59.53 59.32 59.33 360,227 +0.05(+0.09%)
Jun 17, 2019 59.31 59.33 59.25 59.28 321,008 -0.05(-0.08%)
Jun 14, 2019 59.26 59.34 59.26 59.33 768,318 +0.02(+0.03%)
Jun 13, 2019 59.24 59.35 59.22 59.31 416,453 +0.12(+0.20%)
Jun 12, 2019 59.13 59.21 59.12 59.19 208,795 +0.14(+0.23%)
Jun 11, 2019 59.05 59.10 59.02 59.05 515,471 -0.04(-0.06%)
Jun 10, 2019 59.15 59.15 59.06 59.09 191,176 -0.19(-0.32%)
Jun 07, 2019 59.34 59.37 59.22 59.28 281,340 +0.15(+0.26%)
Jun 06, 2019 59.18 59.25 59.10 59.13 357,848 -0.05(-0.09%)
Jun 05, 2019 59.24 59.30 59.14 59.18 501,557 +0.05(+0.08%)
Jun 04, 2019 59.09 59.18 59.03 59.14 656,456 -0.13(-0.21%)
Jun 03, 2019 59.11 59.32 59.07 59.26 564,813 +0.22(+0.37%)
May 31, 2019 58.88 59.07 58.86 59.04 324,380 +0.30(+0.51%)
May 30, 2019 58.61 58.76 58.55 58.75 339,349 +0.15(+0.26%)
May 29, 2019 58.70 58.77 58.58 58.59 644,502 +0.00(+0.00%)
May 28, 2019 58.54 58.60 58.49 58.59 233,946 +0.16(+0.28%)
May 24, 2019 58.45 58.46 58.40 58.43 126,092 -0.04(-0.06%)
May 23, 2019 58.31 58.53 58.31 58.47 186,678 +0.24(+0.42%)
May 22, 2019 58.14 58.24 58.14 58.22 193,378 +0.14(+0.23%)
May 21, 2019 58.12 58.13 58.07 58.09 154,578 -0.07(-0.12%)
May 20, 2019 58.22 58.23 58.13 58.16 147,194 -0.08(-0.14%)
May 17, 2019 58.29 58.29 58.19 58.24 122,322 +0.02(+0.03%)
May 16, 2019 58.19 58.22 58.15 58.22 279,021 -0.07(-0.12%)
May 15, 2019 58.32 58.32 58.22 58.30 212,336 +0.14(+0.23%)
May 14, 2019 58.16 58.19 58.12 58.16 265,148 -0.04(-0.06%)
May 13, 2019 58.15 58.23 58.13 58.20 740,699 +0.23(+0.39%)
May 10, 2019 58.02 58.09 57.95 57.97 169,010 -0.03(-0.05%)
May 09, 2019 58.02 58.09 57.95 58.00 354,645 +0.12(+0.20%)
May 08, 2019 57.99 58.01 57.86 57.88 240,122 -0.08(-0.14%)
May 07, 2019 57.93 57.99 57.91 57.96 192,974 +0.13(+0.22%)
May 06, 2019 57.87 57.89 57.81 57.84 451,757 +0.10(+0.17%)
May 03, 2019 57.72 57.77 57.71 57.74 603,736 +0.06(+0.11%)
May 02, 2019 57.75 57.76 57.64 57.67 547,209 -0.13(-0.22%)
May 01, 2019 57.85 58.04 57.76 57.80 344,419 -0.04(-0.07%)
Apr 30, 2019 57.72 57.85 57.72 57.84 219,911 +0.09(+0.16%)
Apr 29, 2019 57.75 57.77 57.72 57.75 197,794 -0.05(-0.09%)
Apr 26, 2019 57.84 57.85 57.80 57.81 248,229 +0.10(+0.17%)
Apr 25, 2019 57.73 57.76 57.69 57.71 303,708 -0.04(-0.06%)
Apr 24, 2019 57.71 57.76 57.71 57.74 170,979 +0.16(+0.28%)
Apr 23, 2019 57.58 57.61 57.57 57.58 209,717 +0.07(+0.13%)
Apr 22, 2019 57.54 57.54 57.50 57.51 275,799 -0.05(-0.09%)
Apr 18, 2019 57.54 57.61 57.54 57.56 241,229 +0.11(+0.19%)
Apr 17, 2019 57.45 57.51 57.43 57.45 564,243 +0.01(+0.02%)
Apr 16, 2019 57.49 57.51 57.43 57.45 393,225 -0.11(-0.19%)
Apr 15, 2019 57.52 57.57 57.52 57.55 614,073 +0.05(+0.08%)
Apr 12, 2019 57.54 57.58 57.51 57.51 778,134 -0.19(-0.33%)
Apr 11, 2019 57.72 57.73 57.67 57.70 796,477 -0.09(-0.16%)
Apr 10, 2019 57.77 57.82 57.76 57.79 648,391 +0.09(+0.16%)
Apr 09, 2019 57.72 57.73 57.68 57.70 916,759 +0.06(+0.11%)
Apr 08, 2019 57.67 57.71 57.62 57.63 197,573 -0.04(-0.06%)
Apr 05, 2019 57.64 57.71 57.64 57.67 279,675 -0.01(-0.02%)
Apr 04, 2019 57.66 57.68 57.63 57.68 1,022,805 +0.06(+0.11%)
Apr 03, 2019 57.63 57.67 57.61 57.62 430,936 -0.13(-0.22%)
Apr 02, 2019 57.72 57.75 57.69 57.74 282,945 +0.09(+0.16%)
Apr 01, 2019 57.78 57.81 57.63 57.65 625,493 -0.26(-0.45%)
Mar 29, 2019 57.84 57.92 57.82 57.92 174,015 -0.06(-0.11%)
Mar 28, 2019 58.00 58.02 57.92 57.98 372,538 -0.04(-0.08%)
Mar 27, 2019 58.03 58.12 57.98 58.02 647,888 +0.12(+0.20%)
Mar 26, 2019 57.86 57.97 57.83 57.91 268,945 +0.00(+0.00%)
Mar 25, 2019 57.83 58.02 57.79 57.91 380,857 +0.11(+0.19%)
Mar 22, 2019 57.68 57.86 57.68 57.80 520,043 +0.30(+0.52%)
Mar 21, 2019 57.57 57.57 57.48 57.50 379,827 -0.04(-0.06%)
Mar 20, 2019 57.30 57.54 57.30 57.54 1,000,265 +0.29(+0.50%)
Mar 19, 2019 57.24 57.29 57.21 57.25 1,010,182 -0.04(-0.08%)
Mar 18, 2019 57.31 57.34 57.28 57.30 183,018 -0.04(-0.08%)
Mar 15, 2019 57.32 57.37 57.30 57.34 144,734 +0.11(+0.19%)
Mar 14, 2019 57.26 57.29 57.19 57.23 413,388 -0.04(-0.06%)
Mar 13, 2019 57.25 57.28 57.22 57.27 191,512 +0.00(+0.00%)
Mar 12, 2019 57.20 57.30 57.19 57.27 871,336 +0.10(+0.17%)
Mar 11, 2019 57.20 57.21 57.15 57.17 336,035 -0.04(-0.06%)
Mar 08, 2019 57.20 57.24 57.16 57.21 2,767,666 +0.04(+0.06%)
Mar 07, 2019 57.10 57.19 57.08 57.17 331,437 +0.17(+0.30%)
Mar 06, 2019 56.91 57.03 56.89 57.00 1,815,048 +0.12(+0.21%)
Mar 05, 2019 56.84 56.91 56.79 56.88 3,339,064 -0.01(-0.02%)
Mar 04, 2019 56.81 56.91 56.79 56.89 414,773 +0.12(+0.21%)
Mar 01, 2019 56.84 56.87 56.76 56.77 570,144 -0.13(-0.22%)
Feb 28, 2019 56.97 56.97 56.87 56.90 307,785 -0.10(-0.17%)
Feb 27, 2019 57.05 57.05 56.96 57.00 297,766 -0.12(-0.20%)
Feb 26, 2019 57.11 57.13 57.05 57.12 281,342 +0.12(+0.20%)
Feb 25, 2019 56.98 57.01 56.96 57.00 220,203 -0.03(-0.05%)
Feb 22, 2019 56.99 57.10 56.98 57.03 397,427 +0.09(+0.16%)
Feb 21, 2019 56.94 56.94 56.90 56.94 394,351 -0.08(-0.14%)
Feb 20, 2019 57.05 57.08 57.01 57.02 417,486 -0.04(-0.06%)
Feb 19, 2019 57.05 57.07 57.00 57.05 308,924 +0.10(+0.17%)
Feb 15, 2019 56.94 56.98 56.94 56.96 319,682 -0.04(-0.06%)
Feb 14, 2019 57.05 57.05 56.97 56.99 593,333 +0.15(+0.27%)
Feb 13, 2019 56.84 56.87 56.80 56.84 932,000 -0.07(-0.13%)
Feb 12, 2019 56.95 56.97 56.89 56.91 836,583 -0.08(-0.14%)
Feb 11, 2019 56.99 57.02 56.95 56.99 713,632 -0.05(-0.09%)
Feb 08, 2019 57.04 57.09 57.04 57.05 408,247 +0.06(+0.11%)
Feb 07, 2019 56.96 57.02 56.95 56.98 253,576 +0.09(+0.16%)
Feb 06, 2019 56.91 56.92 56.85 56.89 243,547 +0.06(+0.11%)
Feb 05, 2019 56.82 56.88 56.81 56.83 547,400 +0.04(+0.08%)
Feb 04, 2019 56.80 56.80 56.76 56.79 639,940 -0.04(-0.08%)
Feb 01, 2019 56.96 56.99 56.83 56.83 829,099 -0.21(-0.37%)
Jan 31, 2019 56.96 57.10 56.96 57.04 664,523 +0.15(+0.27%)
Jan 30, 2019 56.73 56.91 56.69 56.89 1,077,613 +0.13(+0.24%)
Jan 29, 2019 56.68 56.77 56.68 56.76 702,718 +0.12(+0.21%)
Jan 28, 2019 56.63 56.69 56.61 56.64 1,143,887 +0.00(+0.00%)
Jan 25, 2019 56.67 56.68 56.59 56.64 340,979 -0.10(-0.17%)
Jan 24, 2019 56.73 56.78 56.69 56.74 1,691,819 +0.12(+0.21%)
Jan 23, 2019 56.57 56.66 56.54 56.62 1,060,135 +0.01(+0.02%)
Jan 22, 2019 56.60 56.67 56.58 56.61 455,433 +0.10(+0.17%)
Jan 18, 2019 56.57 56.60 56.46 56.51 510,519 -0.13(-0.22%)
Jan 17, 2019 56.69 56.69 56.58 56.64 444,630 -0.05(-0.09%)
Jan 16, 2019 56.68 56.72 56.64 56.69 547,620 -0.04(-0.06%)
Jan 15, 2019 56.81 56.81 56.69 56.73 281,213 -0.01(-0.02%)
Jan 14, 2019 56.79 56.82 56.72 56.74 813,908 +0.00(+0.00%)
Jan 11, 2019 56.74 56.80 56.73 56.74 331,703 +0.10(+0.17%)
Jan 10, 2019 56.73 56.75 56.63 56.64 1,511,769 +0.01(+0.02%)
Jan 09, 2019 56.59 56.70 56.58 56.63 6,456,988 +0.03(+0.05%)
Jan 08, 2019 56.65 56.71 56.60 56.60 347,038 -0.09(-0.16%)
Jan 07, 2019 56.87 56.91 56.69 56.69 645,118 -0.15(-0.27%)
Jan 04, 2019 56.91 56.93 56.81 56.85 1,318,655 -0.34(-0.59%)
Jan 03, 2019 56.85 57.20 56.85 57.19 547,670 +0.38(+0.66%)
Jan 02, 2019 56.82 56.83 56.76 56.81 1,339,463 +0.02(+0.03%)
Dec 31, 2018 56.61 56.79 56.58 56.79 413,735 +0.15(+0.27%)
Dec 28, 2018 56.49 56.66 56.47 56.64 988,740 +0.21(+0.36%)
Dec 27, 2018 56.44 56.54 56.42 56.43 499,826 +0.18(+0.32%)
Dec 26, 2018 56.45 56.51 56.25 56.25 406,902 -0.21(-0.38%)
Dec 24, 2018 56.42 56.47 56.37 56.47 447,710 +0.16(+0.28%)
Dec 21, 2018 56.29 56.35 56.27 56.31 649,289 +0.04(+0.08%)
Dec 20, 2018 56.37 56.37 56.27 56.27 665,807 -0.07(-0.13%)
Dec 19, 2018 56.26 56.43 56.19 56.34 1,120,614 +0.12(+0.21%)
Dec 18, 2018 56.18 56.26 56.16 56.22 494,181 +0.07(+0.13%)
Dec 17, 2018 56.03 56.16 56.03 56.15 688,734 +0.12(+0.21%)
Dec 14, 2018 56.02 56.08 55.99 56.03 583,554 +0.12(+0.21%)
Dec 13, 2018 55.95 55.97 55.90 55.92 554,763 +0.02(+0.03%)
Dec 12, 2018 55.94 56.00 55.89 55.90 1,187,041 -0.09(-0.16%)
Dec 11, 2018 56.01 56.09 55.95 55.99 509,044 -0.12(-0.21%)
Dec 10, 2018 56.08 56.16 56.04 56.11 426,612 +0.04(+0.06%)
Dec 07, 2018 55.95 56.10 55.90 56.07 637,978 +0.12(+0.22%)
Dec 06, 2018 56.00 56.13 55.95 55.95 2,000,617 +0.10(+0.18%)
Dec 04, 2018 55.76 55.91 55.74 55.85 415,128 +0.15(+0.27%)
Dec 03, 2018 55.57 55.69 55.57 55.69 630,446 +0.05(+0.09%)
Nov 30, 2018 55.62 55.65 55.61 55.64 547,744 +0.04(+0.06%)
Nov 29, 2018 55.60 55.65 55.55 55.61 1,065,417 +0.08(+0.14%)
Nov 28, 2018 55.48 55.57 55.44 55.53 1,812,477 +0.04(+0.06%)
Nov 27, 2018 55.47 55.54 55.46 55.49 254,706 +0.02(+0.03%)
Nov 26, 2018 55.42 55.48 55.42 55.47 1,463,416 -0.01(-0.02%)
Nov 23, 2018 55.55 55.55 55.48 55.48 173,680 +0.03(+0.05%)
Nov 21, 2018 55.46 55.46 55.46 0 -0.02(-0.03%)
Nov 20, 2018 55.51 55.53 55.46 55.47 528,238 -0.01(-0.02%)
Nov 19, 2018 55.42 55.51 55.40 55.49 188,728 +0.05(+0.09%)
Nov 16, 2018 55.43 55.46 55.38 55.44 306,746 +0.12(+0.23%)
Nov 15, 2018 55.36 55.40 55.25 55.31 275,426 +0.04(+0.06%)
Nov 14, 2018 55.13 55.35 55.13 55.28 534,029 +0.10(+0.18%)
Nov 13, 2018 55.14 55.21 55.11 55.18 191,549 +0.00(+0.01%)
Nov 12, 2018 55.11 55.18 55.10 55.18 162,555 +0.14(+0.26%)
Nov 09, 2018 54.93 55.06 54.93 55.03 1,140,255 +0.16(+0.28%)
Nov 08, 2018 54.94 54.97 54.87 54.88 251,965 -0.06(-0.11%)
Nov 07, 2018 54.99 55.03 54.93 54.94 161,508 -0.02(-0.04%)
Nov 06, 2018 55.02 55.02 54.96 54.96 624,644 -0.06(-0.11%)
Nov 05, 2018 55.01 55.05 55.00 55.02 247,546 +0.04(+0.06%)
Nov 02, 2018 55.07 55.09 54.96 54.98 300,350 -0.20(-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.