Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

60.56 -0.01 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 63.89 63.90 63.81 63.82 1,560,273 -0.09(-0.14%)
Oct 29, 2020 64.01 64.02 63.88 63.91 1,489,321 -0.11(-0.17%)
Oct 28, 2020 64.09 64.09 64.01 64.02 979,729 +0.00(+0.00%)
Oct 27, 2020 64.00 64.04 63.99 64.02 890,331 +0.05(+0.09%)
Oct 26, 2020 63.93 64.00 63.92 63.97 630,222 +0.09(+0.14%)
Oct 23, 2020 63.82 63.91 63.82 63.88 577,347 +0.05(+0.07%)
Oct 22, 2020 63.91 63.92 63.83 63.83 642,795 -0.12(-0.19%)
Oct 21, 2020 63.94 63.98 63.92 63.95 807,864 -0.04(-0.06%)
Oct 20, 2020 64.01 64.03 63.97 63.99 1,342,247 -0.05(-0.09%)
Oct 19, 2020 64.01 64.06 63.99 64.04 582,562 -0.05(-0.09%)
Oct 16, 2020 64.11 64.16 64.08 64.10 541,173 -0.03(-0.04%)
Oct 15, 2020 64.19 64.19 64.10 64.12 652,251 -0.03(-0.04%)
Oct 14, 2020 64.16 64.18 64.13 64.15 437,535 +0.00(+0.00%)
Oct 13, 2020 64.11 64.15 64.10 64.15 2,513,323 +0.09(+0.14%)
Oct 12, 2020 64.02 64.06 64.01 64.06 507,427 +0.04(+0.06%)
Oct 09, 2020 64.01 64.06 63.96 64.02 618,672 -0.03(-0.04%)
Oct 08, 2020 64.01 64.05 64.00 64.05 442,127 +0.07(+0.11%)
Oct 07, 2020 64.00 64.03 63.94 63.98 885,266 -0.09(-0.14%)
Oct 06, 2020 64.02 64.13 64.00 64.07 582,859 +0.06(+0.10%)
Oct 05, 2020 64.13 64.13 64.00 64.01 632,113 -0.21(-0.33%)
Oct 02, 2020 64.27 64.27 64.18 64.22 921,321 -0.02(-0.03%)
Oct 01, 2020 64.17 64.28 64.14 64.23 968,507 +0.01(+0.01%)
Sep 30, 2020 64.30 64.30 64.19 64.23 831,294 -0.09(-0.14%)
Sep 29, 2020 64.31 64.35 64.30 64.32 985,176 +0.04(+0.06%)
Sep 28, 2020 64.28 64.29 64.26 64.28 708,176 -0.01(-0.01%)
Sep 25, 2020 64.28 64.30 64.26 64.29 1,265,784 +0.04(+0.06%)
Sep 24, 2020 64.25 64.26 64.23 64.26 671,088 +0.00(+0.00%)
Sep 23, 2020 64.22 64.26 64.20 64.26 1,910,595 +0.03(+0.04%)
Sep 22, 2020 64.25 64.27 64.23 64.23 533,248 -0.01(-0.01%)
Sep 21, 2020 64.26 64.29 64.22 64.24 496,700 +0.05(+0.07%)
Sep 18, 2020 64.23 64.24 64.17 64.19 776,260 -0.02(-0.03%)
Sep 17, 2020 64.27 64.28 64.20 64.21 478,862 +0.01(+0.01%)
Sep 16, 2020 64.26 64.26 64.17 64.20 484,703 -0.03(-0.04%)
Sep 15, 2020 64.23 64.25 64.20 64.23 503,020 -0.03(-0.04%)
Sep 14, 2020 64.28 64.29 64.23 64.26 439,271 -0.03(-0.04%)
Sep 11, 2020 64.24 64.28 64.23 64.28 1,220,244 +0.05(+0.09%)
Sep 10, 2020 64.16 64.24 64.13 64.23 403,773 +0.05(+0.09%)
Sep 09, 2020 64.21 64.22 64.14 64.17 651,171 -0.02(-0.03%)
Sep 08, 2020 64.16 64.24 64.16 64.19 682,035 +0.07(+0.11%)
Sep 04, 2020 64.23 64.24 64.07 64.12 566,119 -0.17(-0.27%)
Sep 03, 2020 64.29 64.37 64.28 64.29 1,332,180 +0.03(+0.04%)
Sep 02, 2020 64.21 64.28 64.20 64.26 530,859 +0.03(+0.04%)
Sep 01, 2020 64.14 64.25 64.10 64.24 1,195,502 +0.10(+0.16%)
Aug 31, 2020 64.12 64.20 63.93 64.13 522,193 +0.04(+0.06%)
Aug 28, 2020 64.11 64.15 64.07 64.10 473,725 +0.07(+0.11%)
Aug 27, 2020 64.18 64.18 64.01 64.03 584,063 -0.08(-0.13%)
Aug 26, 2020 64.10 64.13 64.03 64.11 545,098 -0.01(-0.01%)
Aug 25, 2020 64.07 64.13 64.03 64.12 761,887 -0.06(-0.10%)
Aug 24, 2020 64.22 64.25 64.18 64.18 341,975 -0.05(-0.07%)
Aug 21, 2020 64.24 64.24 64.18 64.23 1,640,351 +0.01(+0.01%)
Aug 20, 2020 64.23 64.24 64.19 64.22 451,208 +0.09(+0.14%)
Aug 19, 2020 64.18 64.21 64.12 64.13 364,114 -0.05(-0.09%)
Aug 18, 2020 64.14 64.20 64.13 64.18 623,145 +0.06(+0.10%)
Aug 17, 2020 64.13 64.18 64.11 64.12 424,613 +0.05(+0.09%)
Aug 14, 2020 64.07 64.10 64.06 64.06 381,880 +0.03(+0.04%)
Aug 13, 2020 64.09 64.12 63.99 64.03 870,320 -0.06(-0.10%)
Aug 12, 2020 64.11 64.13 64.05 64.10 1,725,863 -0.11(-0.17%)
Aug 11, 2020 64.20 64.22 64.11 64.21 617,823 -0.10(-0.16%)
Aug 10, 2020 64.39 64.41 64.31 64.31 390,966 -0.05(-0.07%)
Aug 07, 2020 64.44 64.45 64.34 64.35 821,548 -0.05(-0.08%)
Aug 06, 2020 64.45 64.50 64.40 64.41 433,860 +0.03(+0.04%)
Aug 05, 2020 64.43 64.43 64.36 64.38 845,697 -0.11(-0.17%)
Aug 04, 2020 64.43 64.50 64.43 64.49 1,147,980 +0.09(+0.14%)
Aug 03, 2020 64.36 64.40 64.34 64.40 1,891,126 +0.01(+0.02%)
Jul 31, 2020 64.36 64.42 64.32 64.39 693,293 +0.01(+0.01%)
Jul 30, 2020 64.37 64.38 64.34 64.38 709,745 +0.06(+0.10%)
Jul 29, 2020 64.27 64.32 64.24 64.31 830,348 +0.06(+0.10%)
Jul 28, 2020 64.22 64.26 64.20 64.25 1,052,848 +0.09(+0.14%)
Jul 27, 2020 64.23 64.25 64.15 64.16 509,156 -0.06(-0.10%)
Jul 24, 2020 64.22 64.25 64.20 64.22 502,563 -0.01(-0.01%)
Jul 23, 2020 64.23 64.25 64.20 64.23 1,553,553 +0.03(+0.04%)
Jul 22, 2020 64.23 64.24 64.19 64.20 1,416,084 +0.00(+0.00%)
Jul 21, 2020 64.17 64.22 64.16 64.20 452,727 +0.04(+0.06%)
Jul 20, 2020 64.19 64.20 64.13 64.17 475,718 +0.01(+0.01%)
Jul 17, 2020 64.19 64.19 64.13 64.16 662,384 +0.01(+0.01%)
Jul 16, 2020 64.19 64.21 64.15 64.15 1,856,726 +0.02(+0.03%)
Jul 15, 2020 64.09 64.17 64.09 64.13 588,822 +0.00(+0.00%)
Jul 14, 2020 64.17 64.20 64.12 64.13 657,984 -0.01(-0.01%)
Jul 13, 2020 64.04 64.14 64.04 64.14 578,345 +0.05(+0.07%)
Jul 10, 2020 64.18 64.21 64.08 64.09 507,842 -0.07(-0.11%)
Jul 09, 2020 64.08 64.20 64.08 64.17 1,532,428 +0.08(+0.13%)
Jul 08, 2020 64.07 64.11 64.04 64.09 768,101 -0.05(-0.07%)
Jul 07, 2020 64.03 64.13 64.02 64.13 565,332 +0.11(+0.17%)
Jul 06, 2020 64.02 64.03 63.97 64.02 820,885 -0.08(-0.13%)
Jul 02, 2020 63.99 64.10 63.96 64.10 599,688 +0.08(+0.13%)
Jul 01, 2020 64.03 64.04 63.96 64.02 1,280,438 -0.06(-0.09%)
Jun 30, 2020 64.15 64.17 64.06 64.08 639,983 -0.05(-0.08%)
Jun 29, 2020 64.07 64.13 64.07 64.13 806,376 +0.06(+0.10%)
Jun 26, 2020 64.02 64.10 64.01 64.07 805,148 +0.09(+0.14%)
Jun 25, 2020 64.03 64.03 63.96 63.98 686,602 +0.00(+0.00%)
Jun 24, 2020 63.90 63.99 63.88 63.98 932,478 +0.08(+0.13%)
Jun 23, 2020 63.90 63.93 63.87 63.90 647,353 -0.02(-0.03%)
Jun 22, 2020 63.96 63.99 63.89 63.92 636,985 -0.03(-0.04%)
Jun 19, 2020 63.87 63.97 63.85 63.94 1,637,828 +0.02(+0.03%)
Jun 18, 2020 63.93 63.95 63.90 63.93 320,665 +0.06(+0.10%)
Jun 17, 2020 63.87 63.88 63.81 63.86 512,281 +0.03(+0.04%)
Jun 16, 2020 63.76 63.90 63.74 63.83 583,487 -0.05(-0.09%)
Jun 15, 2020 63.97 63.99 63.88 63.89 698,347 -0.02(-0.03%)
Jun 12, 2020 63.92 63.98 63.88 63.91 2,224,482 -0.05(-0.07%)
Jun 11, 2020 64.01 64.03 63.95 63.95 1,772,686 +0.05(+0.07%)
Jun 10, 2020 63.72 63.91 63.69 63.91 727,838 +0.29(+0.46%)
Jun 09, 2020 63.59 63.71 63.58 63.62 929,595 +0.15(+0.23%)
Jun 08, 2020 63.40 63.51 63.40 63.47 1,118,171 +0.04(+0.06%)
Jun 05, 2020 63.40 63.46 63.32 63.44 793,584 -0.19(-0.30%)
Jun 04, 2020 63.70 63.70 63.58 63.63 618,281 -0.13(-0.20%)
Jun 03, 2020 63.84 63.85 63.70 63.75 785,804 -0.21(-0.33%)
Jun 02, 2020 63.95 64.00 63.91 63.96 1,285,071 -0.04(-0.06%)
Jun 01, 2020 63.97 64.01 63.93 64.00 1,326,048 -0.01(-0.01%)
May 29, 2020 63.94 64.02 63.91 64.01 1,558,431 +0.11(+0.17%)
May 28, 2020 63.86 63.91 63.84 63.90 1,634,796 +0.01(+0.01%)
May 27, 2020 63.87 63.98 63.86 63.89 1,146,415 -0.01(-0.01%)
May 26, 2020 63.86 63.91 63.83 63.90 1,878,322 -0.08(-0.13%)
May 22, 2020 63.94 63.98 63.93 63.98 659,565 +0.08(+0.13%)
May 21, 2020 63.89 63.96 63.88 63.90 974,430 +0.00(+0.00%)
May 20, 2020 63.86 63.95 63.81 63.90 747,671 +0.00(+0.00%)
May 19, 2020 63.77 63.90 63.77 63.90 549,058 +0.13(+0.20%)
May 18, 2020 63.93 63.93 63.73 63.78 933,779 -0.22(-0.34%)
May 15, 2020 64.07 64.08 63.97 63.99 448,936 -0.02(-0.03%)
May 14, 2020 63.99 64.07 63.99 64.01 508,123 +0.05(+0.07%)
May 13, 2020 63.94 64.00 63.90 63.97 586,550 +0.08(+0.13%)
May 12, 2020 63.74 63.90 63.73 63.88 1,086,002 +0.09(+0.14%)
May 11, 2020 63.89 63.89 63.75 63.79 663,976 -0.08(-0.13%)
May 08, 2020 63.92 64.05 63.86 63.88 479,152 -0.10(-0.16%)
May 07, 2020 63.78 64.00 63.77 63.98 548,038 +0.22(+0.34%)
May 06, 2020 63.66 63.78 63.64 63.76 598,055 -0.07(-0.11%)
May 05, 2020 63.78 63.84 63.75 63.83 685,847 -0.02(-0.03%)
May 04, 2020 63.82 63.88 63.78 63.85 741,634 +0.02(+0.03%)
May 01, 2020 63.86 63.89 63.78 63.83 2,280,744 +0.05(+0.08%)
Apr 30, 2020 63.87 63.95 63.78 63.78 1,173,192 -0.06(-0.10%)
Apr 29, 2020 63.87 63.92 63.78 63.85 666,051 -0.01(-0.01%)
Apr 28, 2020 63.77 63.90 63.77 63.85 2,142,744 +0.14(+0.23%)
Apr 27, 2020 63.80 63.85 63.69 63.71 5,392,156 -0.16(-0.26%)
Apr 24, 2020 63.81 63.88 63.80 63.87 775,276 +0.00(+0.00%)
Apr 23, 2020 63.83 63.87 63.77 63.87 546,470 +0.02(+0.03%)
Apr 22, 2020 63.87 63.91 63.78 63.85 579,798 -0.11(-0.17%)
Apr 21, 2020 64.03 64.05 63.91 63.96 1,342,155 +0.08(+0.13%)
Apr 20, 2020 63.86 63.89 63.80 63.88 1,000,369 +0.07(+0.11%)
Apr 17, 2020 63.87 63.98 63.78 63.81 759,596 -0.09(-0.14%)
Apr 16, 2020 63.93 63.97 63.86 63.90 2,196,349 +0.03(+0.04%)
Apr 15, 2020 63.77 63.93 63.77 63.87 1,101,929 +0.27(+0.43%)
Apr 14, 2020 63.57 63.64 63.54 63.60 2,873,707 +0.09(+0.14%)
Apr 13, 2020 63.56 63.61 63.49 63.51 1,252,083 -0.06(-0.10%)
Apr 09, 2020 63.46 63.65 63.43 63.57 811,605 +0.11(+0.17%)
Apr 08, 2020 63.41 63.53 63.38 63.47 856,226 +0.02(+0.03%)
Apr 07, 2020 63.39 63.48 63.28 63.45 1,599,890 -0.17(-0.27%)
Apr 06, 2020 63.65 63.72 63.57 63.62 1,385,933 -0.19(-0.30%)
Apr 03, 2020 63.82 63.94 63.76 63.81 1,656,890 +0.02(+0.03%)
Apr 02, 2020 63.87 64.03 63.72 63.79 1,260,715 -0.06(-0.10%)
Apr 01, 2020 63.86 64.02 63.76 63.85 5,009,913 +0.06(+0.10%)
Mar 31, 2020 63.69 63.85 63.65 63.79 1,014,202 +0.11(+0.17%)
Mar 30, 2020 63.73 63.92 63.64 63.69 1,773,098 +0.02(+0.03%)
Mar 27, 2020 63.41 63.69 63.41 63.67 1,212,180 +0.42(+0.67%)
Mar 26, 2020 63.21 63.43 63.21 63.24 1,046,940 +0.05(+0.09%)
Mar 25, 2020 63.09 63.25 63.07 63.19 1,235,187 +0.07(+0.11%)
Mar 24, 2020 63.14 63.31 62.98 63.12 2,086,706 -0.44(-0.70%)
Mar 23, 2020 63.22 63.78 63.16 63.56 2,232,902 +0.52(+0.83%)
Mar 20, 2020 62.49 63.05 62.44 63.03 2,542,913 +0.88(+1.41%)
Mar 19, 2020 62.17 62.59 62.07 62.16 1,093,500 +0.19(+0.31%)
Mar 18, 2020 62.24 62.49 61.72 61.97 1,997,488 -0.35(-0.57%)
Mar 17, 2020 63.04 63.22 62.31 62.32 1,569,602 -1.02(-1.61%)
Mar 16, 2020 63.22 63.48 62.75 63.34 4,621,825 +0.83(+1.33%)
Mar 13, 2020 62.39 62.74 62.32 62.51 3,491,114 -0.14(-0.23%)
Mar 12, 2020 63.15 63.42 62.49 62.65 1,479,870 +0.01(+0.01%)
Mar 11, 2020 63.09 63.15 62.40 62.65 1,152,505 -0.20(-0.32%)
Mar 10, 2020 63.21 63.44 62.82 62.84 1,486,533 -0.59(-0.93%)
Mar 09, 2020 63.94 64.05 63.38 63.43 1,405,535 +0.37(+0.59%)
Mar 06, 2020 63.29 63.38 62.96 63.06 1,746,884 +0.35(+0.56%)
Mar 05, 2020 62.74 62.80 62.67 62.71 878,043 +0.30(+0.48%)
Mar 04, 2020 62.56 62.68 62.40 62.41 1,324,807 -0.10(-0.16%)
Mar 03, 2020 61.99 62.82 61.98 62.51 1,048,725 +0.61(+0.98%)
Mar 02, 2020 62.15 62.28 61.89 61.90 2,400,885 -0.07(-0.11%)
Feb 28, 2020 61.85 62.06 61.79 61.97 1,783,199 +0.49(+0.79%)
Feb 27, 2020 61.53 61.60 61.31 61.48 683,262 +0.23(+0.37%)
Feb 26, 2020 61.17 61.38 61.13 61.26 847,551 +0.00(+0.00%)
Feb 25, 2020 61.12 61.35 61.11 61.26 817,670 +0.14(+0.24%)
Feb 24, 2020 61.14 61.18 61.07 61.11 969,945 +0.32(+0.52%)
Feb 21, 2020 60.71 60.89 60.71 60.80 407,170 +0.15(+0.25%)
Feb 20, 2020 60.57 60.69 60.57 60.64 319,887 +0.12(+0.19%)
Feb 19, 2020 60.48 60.52 60.45 60.52 258,396 -0.02(-0.03%)
Feb 18, 2020 60.54 60.60 60.49 60.54 368,013 +0.09(+0.15%)
Feb 14, 2020 60.47 60.50 60.44 60.45 223,079 +0.06(+0.10%)
Feb 13, 2020 60.36 60.45 60.36 60.39 278,678 +0.04(+0.06%)
Feb 12, 2020 60.36 60.38 60.32 60.35 246,148 -0.10(-0.16%)
Feb 11, 2020 60.48 60.50 60.42 60.45 239,340 -0.10(-0.16%)
Feb 10, 2020 60.53 60.59 60.49 60.55 262,369 +0.09(+0.15%)
Feb 07, 2020 60.42 60.49 60.39 60.46 226,402 +0.20(+0.33%)
Feb 06, 2020 60.24 60.31 60.22 60.26 522,631 +0.00(+0.00%)
Feb 05, 2020 60.26 60.32 60.25 60.26 450,837 -0.16(-0.27%)
Feb 04, 2020 60.45 60.46 60.34 60.43 468,386 -0.22(-0.36%)
Feb 03, 2020 60.56 60.65 60.48 60.64 524,420 -0.07(-0.11%)
Jan 31, 2020 60.56 60.72 60.56 60.71 661,406 +0.23(+0.37%)
Jan 30, 2020 60.49 60.60 60.45 60.48 416,903 +0.03(+0.04%)
Jan 29, 2020 60.29 60.46 60.29 60.46 286,210 +0.20(+0.33%)
Jan 28, 2020 60.34 60.34 60.22 60.26 308,173 -0.09(-0.15%)
Jan 27, 2020 60.37 60.38 60.31 60.35 408,167 +0.22(+0.36%)
Jan 24, 2020 60.02 60.18 60.01 60.13 324,656 +0.14(+0.24%)
Jan 23, 2020 59.99 60.06 59.95 59.99 583,580 +0.08(+0.14%)
Jan 22, 2020 59.89 59.91 59.86 59.91 584,573 +0.02(+0.03%)
Jan 21, 2020 59.82 59.89 59.81 59.89 591,973 +0.16(+0.27%)
Jan 17, 2020 59.71 59.74 59.65 59.73 487,317 -0.02(-0.03%)
Jan 16, 2020 59.74 59.77 59.70 59.74 344,355 -0.05(-0.08%)
Jan 15, 2020 59.79 59.80 59.74 59.79 612,272 +0.09(+0.15%)
Jan 14, 2020 59.67 59.73 59.66 59.70 764,969 +0.05(+0.08%)
Jan 13, 2020 59.63 59.65 59.60 59.65 301,970 -0.04(-0.06%)
Jan 10, 2020 59.62 59.70 59.62 59.69 207,265 +0.07(+0.12%)
Jan 09, 2020 59.49 59.62 59.48 59.62 851,283 +0.04(+0.06%)
Jan 08, 2020 59.73 59.75 59.53 59.58 848,879 -0.11(-0.18%)
Jan 07, 2020 59.74 59.77 59.68 59.69 452,215 -0.02(-0.03%)
Jan 06, 2020 59.83 59.83 59.69 59.71 584,336 -0.07(-0.12%)
Jan 03, 2020 59.69 59.79 59.64 59.78 470,008 +0.26(+0.44%)
Jan 02, 2020 59.52 59.63 59.49 59.52 494,274 +0.13(+0.21%)
Dec 31, 2019 59.45 59.53 59.39 59.39 255,641 -0.10(-0.17%)
Dec 30, 2019 59.39 59.49 59.37 59.49 259,424 -0.01(-0.02%)
Dec 27, 2019 59.44 59.50 59.44 59.50 214,033 +0.11(+0.18%)
Dec 26, 2019 59.38 59.39 59.31 59.39 221,793 +0.06(+0.10%)
Dec 24, 2019 59.21 59.35 59.20 59.33 258,304 +0.08(+0.13%)
Dec 23, 2019 59.29 59.33 59.23 59.26 338,976 -0.05(-0.08%)
Dec 20, 2019 59.24 59.31 59.23 59.30 326,804 -0.02(-0.03%)
Dec 19, 2019 59.26 59.37 59.24 59.32 436,937 +0.06(+0.11%)
Dec 18, 2019 59.32 59.33 59.22 59.26 335,249 -0.09(-0.16%)
Dec 17, 2019 59.39 59.41 59.33 59.35 208,911 -0.00(-0.01%)
Dec 16, 2019 59.39 59.42 59.32 59.36 385,903 -0.14(-0.24%)
Dec 13, 2019 59.39 59.55 59.30 59.50 262,777 +0.23(+0.39%)
Dec 12, 2019 59.55 59.55 59.20 59.27 301,969 -0.31(-0.51%)
Dec 11, 2019 59.46 59.60 59.45 59.57 629,458 +0.15(+0.26%)
Dec 10, 2019 59.50 59.51 59.41 59.42 329,725 -0.04(-0.06%)
Dec 09, 2019 59.53 59.53 59.46 59.46 315,785 +0.00(+0.00%)
Dec 06, 2019 59.41 59.51 59.38 59.46 259,998 -0.11(-0.18%)
Dec 05, 2019 59.53 59.62 59.51 59.56 311,655 -0.07(-0.12%)
Dec 04, 2019 59.74 59.77 59.60 59.64 522,056 -0.18(-0.30%)
Dec 03, 2019 59.69 59.88 59.67 59.82 267,113 +0.35(+0.59%)
Dec 02, 2019 59.41 59.49 59.37 59.46 349,462 -0.12(-0.20%)
Nov 29, 2019 59.58 59.59 59.50 59.59 149,323 +0.00(+0.00%)
Nov 27, 2019 59.61 59.62 59.55 59.59 266,801 -0.10(-0.17%)
Nov 26, 2019 59.68 59.70 59.65 59.68 430,183 +0.07(+0.12%)
Nov 25, 2019 59.61 59.64 59.59 59.61 1,080,630 +0.00(+0.01%)
Nov 22, 2019 59.65 59.65 59.58 59.61 273,927 -0.01(-0.02%)
Nov 21, 2019 59.63 59.66 59.57 59.62 345,095 -0.09(-0.15%)
Nov 20, 2019 59.63 59.72 59.61 59.71 308,452 +0.15(+0.25%)
Nov 19, 2019 59.52 59.59 59.52 59.56 243,392 +0.03(+0.05%)
Nov 18, 2019 59.58 59.58 59.51 59.53 477,098 +0.08(+0.14%)
Nov 15, 2019 59.43 59.50 59.43 59.45 244,753 -0.06(-0.10%)
Nov 14, 2019 59.50 59.56 59.47 59.51 284,684 +0.20(+0.33%)
Nov 13, 2019 59.34 59.36 59.28 59.31 348,546 +0.11(+0.19%)
Nov 12, 2019 59.16 59.22 59.11 59.20 139,341 +0.02(+0.03%)
Nov 11, 2019 59.20 59.22 59.11 59.18 431,892 +0.05(+0.08%)
Nov 08, 2019 59.15 59.27 59.12 59.13 599,300 -0.05(-0.08%)
Nov 07, 2019 59.29 59.29 59.02 59.18 410,175 -0.29(-0.48%)
Nov 06, 2019 59.45 59.51 59.39 59.47 1,912,581 +0.12(+0.20%)
Nov 05, 2019 59.43 59.45 59.33 59.35 357,892 -0.22(-0.38%)
Nov 04, 2019 59.59 59.60 59.53 59.58 249,659 -0.17(-0.29%)
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.