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 30, 2020 63.89 63.90 63.81 63.82 1,560,307 -0.09(-0.14%)
Oct 29, 2020 64.00 64.02 63.88 63.91 1,489,353 -0.11(-0.17%)
Oct 28, 2020 64.09 64.09 64.01 64.02 979,750 +0.00(+0.00%)
Oct 27, 2020 63.99 64.04 63.99 64.02 890,350 +0.05(+0.09%)
Oct 26, 2020 63.93 63.99 63.92 63.97 630,236 +0.09(+0.14%)
Oct 23, 2020 63.82 63.91 63.82 63.88 577,359 +0.05(+0.07%)
Oct 22, 2020 63.91 63.92 63.83 63.83 642,809 -0.12(-0.19%)
Oct 21, 2020 63.94 63.97 63.91 63.95 807,881 -0.04(-0.06%)
Oct 20, 2020 64.00 64.03 63.97 63.99 1,342,276 -0.05(-0.09%)
Oct 19, 2020 64.01 64.06 63.99 64.04 582,575 -0.05(-0.09%)
Oct 16, 2020 64.11 64.16 64.08 64.10 541,185 -0.03(-0.04%)
Oct 15, 2020 64.19 64.19 64.10 64.12 652,265 -0.03(-0.04%)
Oct 14, 2020 64.16 64.18 64.13 64.15 437,544 +0.00(+0.00%)
Oct 13, 2020 64.10 64.15 64.10 64.15 2,513,378 +0.09(+0.14%)
Oct 12, 2020 64.02 64.06 64.00 64.06 507,438 +0.04(+0.06%)
Oct 09, 2020 64.01 64.06 63.96 64.02 618,685 -0.03(-0.04%)
Oct 08, 2020 64.01 64.05 63.99 64.05 442,136 +0.07(+0.11%)
Oct 07, 2020 63.99 64.03 63.94 63.98 885,285 -0.09(-0.14%)
Oct 06, 2020 64.02 64.13 63.99 64.07 582,872 +0.06(+0.10%)
Oct 05, 2020 64.13 64.13 63.99 64.00 632,127 -0.21(-0.33%)
Oct 02, 2020 64.27 64.27 64.18 64.21 921,341 -0.02(-0.03%)
Oct 01, 2020 64.17 64.28 64.14 64.23 968,528 +0.01(+0.01%)
Sep 30, 2020 64.30 64.30 64.19 64.23 831,312 -0.09(-0.14%)
Sep 29, 2020 64.31 64.34 64.30 64.32 985,197 +0.04(+0.06%)
Sep 28, 2020 64.28 64.29 64.26 64.28 708,191 -0.01(-0.01%)
Sep 25, 2020 64.28 64.30 64.26 64.29 1,265,812 +0.04(+0.06%)
Sep 24, 2020 64.24 64.26 64.23 64.25 671,103 +0.00(+0.00%)
Sep 23, 2020 64.22 64.26 64.20 64.25 1,910,636 +0.03(+0.04%)
Sep 22, 2020 64.24 64.27 64.23 64.23 533,259 -0.01(-0.01%)
Sep 21, 2020 64.26 64.29 64.22 64.24 496,710 +0.05(+0.07%)
Sep 18, 2020 64.23 64.24 64.17 64.19 776,276 -0.02(-0.03%)
Sep 17, 2020 64.27 64.28 64.20 64.21 478,873 +0.01(+0.01%)
Sep 16, 2020 64.26 64.26 64.17 64.20 484,714 -0.03(-0.04%)
Sep 15, 2020 64.23 64.24 64.20 64.23 503,031 -0.03(-0.04%)
Sep 14, 2020 64.28 64.29 64.23 64.25 439,281 -0.03(-0.04%)
Sep 11, 2020 64.24 64.28 64.23 64.28 1,220,271 +0.05(+0.09%)
Sep 10, 2020 64.15 64.24 64.13 64.23 403,782 +0.05(+0.09%)
Sep 09, 2020 64.21 64.22 64.14 64.17 651,185 -0.02(-0.03%)
Sep 08, 2020 64.16 64.24 64.16 64.19 682,050 +0.07(+0.11%)
Sep 04, 2020 64.23 64.24 64.07 64.12 566,131 -0.17(-0.27%)
Sep 03, 2020 64.29 64.37 64.28 64.29 1,332,209 +0.03(+0.04%)
Sep 02, 2020 64.21 64.28 64.20 64.26 530,870 +0.03(+0.04%)
Sep 01, 2020 64.14 64.24 64.10 64.24 1,195,527 +0.10(+0.16%)
Aug 31, 2020 64.12 64.20 63.93 64.13 522,204 +0.04(+0.06%)
Aug 28, 2020 64.11 64.15 64.07 64.10 473,735 +0.07(+0.11%)
Aug 27, 2020 64.18 64.18 64.01 64.02 584,075 -0.08(-0.13%)
Aug 26, 2020 64.10 64.12 64.03 64.11 545,110 -0.01(-0.01%)
Aug 25, 2020 64.07 64.13 64.02 64.12 761,903 -0.06(-0.10%)
Aug 24, 2020 64.22 64.25 64.18 64.18 341,982 -0.05(-0.07%)
Aug 21, 2020 64.23 64.24 64.18 64.22 1,640,386 +0.01(+0.01%)
Aug 20, 2020 64.22 64.23 64.19 64.22 451,217 +0.09(+0.14%)
Aug 19, 2020 64.18 64.21 64.12 64.12 364,122 -0.05(-0.09%)
Aug 18, 2020 64.14 64.20 64.12 64.18 623,159 +0.06(+0.10%)
Aug 17, 2020 64.13 64.17 64.11 64.12 424,622 +0.05(+0.09%)
Aug 14, 2020 64.07 64.10 64.05 64.06 381,888 +0.03(+0.04%)
Aug 13, 2020 64.09 64.12 63.99 64.03 870,338 -0.06(-0.10%)
Aug 12, 2020 64.11 64.13 64.05 64.10 1,725,900 -0.11(-0.17%)
Aug 11, 2020 64.20 64.22 64.11 64.21 617,837 -0.10(-0.16%)
Aug 10, 2020 64.39 64.41 64.31 64.31 390,974 -0.05(-0.07%)
Aug 07, 2020 64.43 64.45 64.33 64.35 821,566 -0.05(-0.08%)
Aug 06, 2020 64.45 64.50 64.40 64.41 433,870 +0.03(+0.04%)
Aug 05, 2020 64.42 64.42 64.36 64.38 845,715 -0.11(-0.17%)
Aug 04, 2020 64.42 64.50 64.42 64.49 1,148,004 +0.09(+0.14%)
Aug 03, 2020 64.36 64.40 64.34 64.40 1,891,167 +0.01(+0.02%)
Jul 31, 2020 64.36 64.42 64.32 64.38 693,308 +0.01(+0.01%)
Jul 30, 2020 64.37 64.37 64.33 64.37 709,761 +0.06(+0.10%)
Jul 29, 2020 64.27 64.32 64.24 64.31 830,366 +0.06(+0.10%)
Jul 28, 2020 64.22 64.26 64.20 64.25 1,052,871 +0.09(+0.14%)
Jul 27, 2020 64.23 64.25 64.15 64.16 509,167 -0.06(-0.10%)
Jul 24, 2020 64.22 64.25 64.20 64.22 502,574 -0.01(-0.01%)
Jul 23, 2020 64.23 64.25 64.20 64.23 1,553,587 +0.03(+0.04%)
Jul 22, 2020 64.23 64.24 64.19 64.20 1,416,114 +0.00(+0.00%)
Jul 21, 2020 64.17 64.22 64.16 64.20 452,736 +0.04(+0.06%)
Jul 20, 2020 64.19 64.20 64.13 64.17 475,728 +0.01(+0.01%)
Jul 17, 2020 64.18 64.18 64.13 64.16 662,398 +0.01(+0.01%)
Jul 16, 2020 64.18 64.21 64.15 64.15 1,856,766 +0.02(+0.03%)
Jul 15, 2020 64.09 64.17 64.08 64.13 588,835 +0.00(+0.00%)
Jul 14, 2020 64.17 64.20 64.12 64.13 657,999 -0.01(-0.01%)
Jul 13, 2020 64.04 64.14 64.03 64.14 578,358 +0.05(+0.07%)
Jul 10, 2020 64.17 64.21 64.08 64.09 507,853 -0.07(-0.11%)
Jul 09, 2020 64.07 64.20 64.07 64.17 1,532,461 +0.08(+0.13%)
Jul 08, 2020 64.07 64.11 64.03 64.08 768,117 -0.05(-0.07%)
Jul 07, 2020 64.03 64.13 64.02 64.13 565,344 +0.11(+0.17%)
Jul 06, 2020 64.02 64.03 63.97 64.02 820,902 -0.08(-0.13%)
Jul 02, 2020 63.98 64.10 63.96 64.10 599,700 +0.08(+0.13%)
Jul 01, 2020 64.03 64.04 63.96 64.02 1,280,466 -0.06(-0.09%)
Jun 30, 2020 64.15 64.17 64.06 64.08 639,997 -0.05(-0.08%)
Jun 29, 2020 64.07 64.13 64.07 64.13 806,393 +0.06(+0.10%)
Jun 26, 2020 64.01 64.10 64.01 64.07 805,165 +0.09(+0.14%)
Jun 25, 2020 64.02 64.02 63.96 63.98 686,617 +0.00(+0.00%)
Jun 24, 2020 63.90 63.99 63.88 63.98 932,498 +0.08(+0.13%)
Jun 23, 2020 63.90 63.92 63.87 63.90 647,367 -0.02(-0.03%)
Jun 22, 2020 63.96 63.99 63.89 63.91 636,999 -0.03(-0.04%)
Jun 19, 2020 63.87 63.97 63.85 63.94 1,637,864 +0.02(+0.03%)
Jun 18, 2020 63.92 63.95 63.90 63.92 320,672 +0.06(+0.10%)
Jun 17, 2020 63.87 63.88 63.81 63.86 512,292 +0.03(+0.04%)
Jun 16, 2020 63.76 63.90 63.74 63.83 583,500 -0.05(-0.09%)
Jun 15, 2020 63.97 63.99 63.88 63.89 698,362 -0.02(-0.03%)
Jun 12, 2020 63.91 63.98 63.88 63.91 2,224,530 -0.05(-0.07%)
Jun 11, 2020 64.01 64.03 63.95 63.95 1,772,724 +0.05(+0.07%)
Jun 10, 2020 63.72 63.91 63.69 63.91 727,854 +0.29(+0.46%)
Jun 09, 2020 63.59 63.71 63.58 63.62 929,615 +0.15(+0.23%)
Jun 08, 2020 63.40 63.51 63.40 63.47 1,118,195 +0.04(+0.06%)
Jun 05, 2020 63.40 63.46 63.32 63.43 793,602 -0.19(-0.30%)
Jun 04, 2020 63.70 63.70 63.58 63.62 618,294 -0.13(-0.20%)
Jun 03, 2020 63.84 63.85 63.70 63.75 785,821 -0.21(-0.33%)
Jun 02, 2020 63.95 64.00 63.91 63.96 1,285,099 -0.04(-0.06%)
Jun 01, 2020 63.97 64.01 63.92 64.00 1,326,077 -0.01(-0.01%)
May 29, 2020 63.94 64.02 63.91 64.01 1,558,465 +0.11(+0.17%)
May 28, 2020 63.86 63.91 63.84 63.90 1,634,832 +0.01(+0.01%)
May 27, 2020 63.87 63.98 63.86 63.89 1,146,440 -0.01(-0.01%)
May 26, 2020 63.86 63.91 63.83 63.90 1,878,363 -0.08(-0.13%)
May 22, 2020 63.94 63.98 63.93 63.98 659,579 +0.08(+0.13%)
May 21, 2020 63.89 63.96 63.87 63.90 974,452 +0.00(+0.00%)
May 20, 2020 63.86 63.95 63.81 63.90 747,687 +0.00(+0.00%)
May 19, 2020 63.77 63.90 63.77 63.90 549,070 +0.13(+0.20%)
May 18, 2020 63.93 63.93 63.73 63.77 933,799 -0.22(-0.34%)
May 15, 2020 64.06 64.07 63.96 63.99 448,946 -0.02(-0.03%)
May 14, 2020 63.99 64.06 63.99 64.01 508,134 +0.05(+0.07%)
May 13, 2020 63.94 64.00 63.90 63.96 586,562 +0.08(+0.13%)
May 12, 2020 63.74 63.90 63.73 63.88 1,086,025 +0.09(+0.14%)
May 11, 2020 63.89 63.89 63.75 63.79 663,990 -0.08(-0.13%)
May 08, 2020 63.92 64.05 63.86 63.87 479,162 -0.10(-0.16%)
May 07, 2020 63.78 64.00 63.77 63.97 548,049 +0.22(+0.34%)
May 06, 2020 63.66 63.77 63.64 63.76 598,068 -0.07(-0.11%)
May 05, 2020 63.78 63.84 63.75 63.83 685,862 -0.02(-0.03%)
May 04, 2020 63.82 63.87 63.78 63.85 741,650 +0.02(+0.03%)
May 01, 2020 63.86 63.89 63.78 63.83 2,280,793 +0.05(+0.08%)
Apr 30, 2020 63.87 63.95 63.78 63.78 1,173,217 -0.06(-0.10%)
Apr 29, 2020 63.87 63.92 63.78 63.84 666,065 -0.01(-0.01%)
Apr 28, 2020 63.77 63.90 63.77 63.85 2,142,790 +0.14(+0.23%)
Apr 27, 2020 63.80 63.84 63.69 63.71 5,392,273 -0.16(-0.26%)
Apr 24, 2020 63.81 63.88 63.80 63.87 775,293 +0.00(+0.00%)
Apr 23, 2020 63.83 63.87 63.77 63.87 546,482 +0.02(+0.03%)
Apr 22, 2020 63.87 63.91 63.78 63.85 579,811 -0.11(-0.17%)
Apr 21, 2020 64.03 64.05 63.91 63.96 1,342,184 +0.08(+0.13%)
Apr 20, 2020 63.86 63.89 63.80 63.88 1,000,391 +0.07(+0.11%)
Apr 17, 2020 63.87 63.98 63.78 63.81 759,613 -0.09(-0.14%)
Apr 16, 2020 63.93 63.97 63.86 63.90 2,196,397 +0.03(+0.04%)
Apr 15, 2020 63.77 63.93 63.77 63.87 1,101,953 +0.27(+0.43%)
Apr 14, 2020 63.57 63.64 63.54 63.60 2,873,769 +0.09(+0.14%)
Apr 13, 2020 63.56 63.61 63.49 63.51 1,252,110 -0.06(-0.10%)
Apr 09, 2020 63.45 63.65 63.43 63.57 811,623 +0.11(+0.17%)
Apr 08, 2020 63.41 63.53 63.38 63.46 856,245 +0.02(+0.03%)
Apr 07, 2020 63.39 63.48 63.27 63.45 1,599,925 -0.17(-0.27%)
Apr 06, 2020 63.65 63.72 63.57 63.62 1,385,963 -0.19(-0.30%)
Apr 03, 2020 63.82 63.93 63.76 63.81 1,656,926 +0.02(+0.03%)
Apr 02, 2020 63.87 64.03 63.72 63.79 1,260,742 -0.06(-0.10%)
Apr 01, 2020 63.86 64.02 63.75 63.85 5,010,022 +0.06(+0.09%)
Mar 31, 2020 63.69 63.85 63.65 63.79 1,014,224 +0.11(+0.17%)
Mar 30, 2020 63.73 63.92 63.64 63.68 1,773,136 +0.02(+0.03%)
Mar 27, 2020 63.41 63.69 63.41 63.67 1,212,206 +0.42(+0.67%)
Mar 26, 2020 63.20 63.43 63.20 63.24 1,046,963 +0.05(+0.09%)
Mar 25, 2020 63.09 63.25 63.07 63.19 1,235,214 +0.07(+0.11%)
Mar 24, 2020 63.14 63.30 62.98 63.11 2,086,751 -0.44(-0.70%)
Mar 23, 2020 63.22 63.77 63.16 63.56 2,232,950 +0.52(+0.83%)
Mar 20, 2020 62.49 63.05 62.44 63.03 2,542,968 +0.88(+1.41%)
Mar 19, 2020 62.17 62.59 62.07 62.16 1,093,523 +0.19(+0.31%)
Mar 18, 2020 62.24 62.49 61.72 61.97 1,997,531 -0.35(-0.57%)
Mar 17, 2020 63.04 63.22 62.31 62.32 1,569,636 -1.02(-1.61%)
Mar 16, 2020 63.21 63.48 62.75 63.34 4,621,924 +0.83(+1.33%)
Mar 13, 2020 62.39 62.74 62.32 62.51 3,491,189 -0.14(-0.23%)
Mar 12, 2020 63.15 63.42 62.49 62.65 1,479,902 +0.01(+0.01%)
Mar 11, 2020 63.09 63.15 62.40 62.64 1,152,530 -0.20(-0.32%)
Mar 10, 2020 63.20 63.44 62.82 62.84 1,486,565 -0.59(-0.93%)
Mar 09, 2020 63.94 64.05 63.38 63.43 1,405,565 +0.37(+0.59%)
Mar 06, 2020 63.29 63.38 62.96 63.06 1,746,922 +0.35(+0.56%)
Mar 05, 2020 62.73 62.80 62.67 62.71 878,062 +0.30(+0.48%)
Mar 04, 2020 62.55 62.68 62.40 62.41 1,324,836 -0.10(-0.16%)
Mar 03, 2020 61.99 62.82 61.98 62.51 1,048,748 +0.61(+0.98%)
Mar 02, 2020 62.15 62.28 61.89 61.90 2,400,937 -0.07(-0.11%)
Feb 28, 2020 61.85 62.06 61.79 61.97 1,783,238 +0.49(+0.79%)
Feb 27, 2020 61.53 61.60 61.31 61.48 683,277 +0.23(+0.37%)
Feb 26, 2020 61.16 61.38 61.13 61.25 847,570 +0.00(+0.00%)
Feb 25, 2020 61.12 61.34 61.11 61.25 817,688 +0.14(+0.24%)
Feb 24, 2020 61.14 61.18 61.07 61.11 969,966 +0.32(+0.52%)
Feb 21, 2020 60.71 60.88 60.70 60.79 407,179 +0.15(+0.25%)
Feb 20, 2020 60.57 60.69 60.56 60.64 319,894 +0.12(+0.19%)
Feb 19, 2020 60.48 60.52 60.45 60.52 258,401 -0.02(-0.03%)
Feb 18, 2020 60.54 60.60 60.49 60.54 368,021 +0.09(+0.15%)
Feb 14, 2020 60.47 60.50 60.44 60.45 223,084 +0.06(+0.10%)
Feb 13, 2020 60.36 60.45 60.36 60.39 278,684 +0.04(+0.06%)
Feb 12, 2020 60.36 60.38 60.32 60.35 246,154 -0.10(-0.16%)
Feb 11, 2020 60.48 60.50 60.42 60.45 239,345 -0.10(-0.16%)
Feb 10, 2020 60.53 60.59 60.49 60.55 262,374 +0.09(+0.15%)
Feb 07, 2020 60.42 60.49 60.39 60.46 226,407 +0.20(+0.33%)
Feb 06, 2020 60.23 60.31 60.22 60.26 522,643 +0.00(+0.00%)
Feb 05, 2020 60.26 60.32 60.24 60.26 450,847 -0.16(-0.27%)
Feb 04, 2020 60.45 60.46 60.34 60.42 468,397 -0.22(-0.36%)
Feb 03, 2020 60.56 60.65 60.48 60.64 524,431 -0.07(-0.11%)
Jan 31, 2020 60.55 60.72 60.55 60.71 661,421 +0.23(+0.37%)
Jan 30, 2020 60.49 60.60 60.45 60.48 416,912 +0.03(+0.04%)
Jan 29, 2020 60.29 60.46 60.29 60.46 286,216 +0.20(+0.33%)
Jan 28, 2020 60.34 60.34 60.22 60.26 308,180 -0.09(-0.15%)
Jan 27, 2020 60.37 60.37 60.31 60.35 408,175 +0.22(+0.36%)
Jan 24, 2020 60.01 60.17 60.00 60.13 324,663 +0.14(+0.24%)
Jan 23, 2020 59.99 60.06 59.95 59.99 583,592 +0.08(+0.14%)
Jan 22, 2020 59.89 59.91 59.86 59.91 584,585 +0.02(+0.03%)
Jan 21, 2020 59.82 59.89 59.81 59.89 591,986 +0.16(+0.27%)
Jan 17, 2020 59.71 59.73 59.65 59.73 487,327 -0.02(-0.03%)
Jan 16, 2020 59.74 59.77 59.69 59.74 344,362 -0.05(-0.08%)
Jan 15, 2020 59.79 59.80 59.73 59.79 612,285 +0.09(+0.15%)
Jan 14, 2020 59.67 59.73 59.66 59.70 764,985 +0.05(+0.08%)
Jan 13, 2020 59.63 59.65 59.60 59.65 301,976 -0.04(-0.06%)
Jan 10, 2020 59.62 59.70 59.62 59.69 207,269 +0.07(+0.12%)
Jan 09, 2020 59.49 59.62 59.48 59.62 851,302 +0.04(+0.06%)
Jan 08, 2020 59.73 59.75 59.53 59.58 848,897 -0.11(-0.18%)
Jan 07, 2020 59.73 59.77 59.68 59.69 452,225 -0.02(-0.03%)
Jan 06, 2020 59.83 59.83 59.69 59.71 584,349 -0.07(-0.12%)
Jan 03, 2020 59.69 59.79 59.64 59.78 470,018 +0.26(+0.44%)
Jan 02, 2020 59.52 59.63 59.49 59.52 494,284 +0.13(+0.21%)
Dec 31, 2019 59.45 59.53 59.39 59.39 255,647 -0.10(-0.17%)
Dec 30, 2019 59.39 59.49 59.37 59.49 259,429 -0.01(-0.02%)
Dec 27, 2019 59.44 59.50 59.44 59.50 214,038 +0.11(+0.18%)
Dec 26, 2019 59.37 59.39 59.31 59.39 221,798 +0.06(+0.10%)
Dec 24, 2019 59.21 59.35 59.20 59.33 258,310 +0.08(+0.13%)
Dec 23, 2019 59.29 59.33 59.23 59.26 338,983 -0.05(-0.08%)
Dec 20, 2019 59.24 59.31 59.23 59.30 326,811 -0.02(-0.03%)
Dec 19, 2019 59.26 59.36 59.24 59.32 436,947 +0.06(+0.11%)
Dec 18, 2019 59.32 59.33 59.22 59.26 335,256 -0.09(-0.16%)
Dec 17, 2019 59.39 59.41 59.33 59.35 208,915 -0.00(-0.01%)
Dec 16, 2019 59.39 59.42 59.32 59.36 385,912 -0.14(-0.24%)
Dec 13, 2019 59.39 59.54 59.30 59.50 262,783 +0.23(+0.39%)
Dec 12, 2019 59.55 59.55 59.20 59.27 301,976 -0.31(-0.51%)
Dec 11, 2019 59.46 59.59 59.45 59.57 629,472 +0.15(+0.26%)
Dec 10, 2019 59.50 59.51 59.41 59.42 329,732 -0.04(-0.06%)
Dec 09, 2019 59.53 59.53 59.45 59.45 315,792 +0.00(+0.00%)
Dec 06, 2019 59.41 59.51 59.38 59.45 260,004 -0.11(-0.18%)
Dec 05, 2019 59.53 59.62 59.51 59.56 311,662 -0.07(-0.12%)
Dec 04, 2019 59.74 59.77 59.60 59.63 522,068 -0.18(-0.30%)
Dec 03, 2019 59.69 59.88 59.67 59.81 267,119 +0.35(+0.59%)
Dec 02, 2019 59.41 59.49 59.37 59.46 349,470 -0.12(-0.20%)
Nov 29, 2019 59.58 59.58 59.50 59.58 149,327 +0.00(+0.00%)
Nov 27, 2019 59.61 59.62 59.55 59.58 266,806 -0.10(-0.17%)
Nov 26, 2019 59.67 59.70 59.65 59.68 430,192 +0.07(+0.12%)
Nov 25, 2019 59.61 59.64 59.58 59.61 1,080,653 +0.00(+0.01%)
Nov 22, 2019 59.65 59.65 59.58 59.61 273,933 -0.01(-0.02%)
Nov 21, 2019 59.63 59.66 59.57 59.62 345,102 -0.09(-0.15%)
Nov 20, 2019 59.63 59.72 59.61 59.71 308,459 +0.15(+0.25%)
Nov 19, 2019 59.52 59.58 59.52 59.56 243,397 +0.03(+0.05%)
Nov 18, 2019 59.58 59.58 59.51 59.53 477,108 +0.08(+0.14%)
Nov 15, 2019 59.43 59.50 59.43 59.45 244,758 -0.06(-0.10%)
Nov 14, 2019 59.49 59.56 59.47 59.51 284,690 +0.20(+0.33%)
Nov 13, 2019 59.34 59.36 59.28 59.31 348,553 +0.11(+0.19%)
Nov 12, 2019 59.16 59.22 59.11 59.20 139,344 +0.02(+0.03%)
Nov 11, 2019 59.20 59.22 59.11 59.18 431,901 +0.05(+0.08%)
Nov 08, 2019 59.15 59.27 59.12 59.13 599,313 -0.05(-0.08%)
Nov 07, 2019 59.29 59.29 59.01 59.18 410,184 -0.29(-0.48%)
Nov 06, 2019 59.45 59.51 59.39 59.47 1,912,623 +0.12(+0.20%)
Nov 05, 2019 59.43 59.45 59.32 59.35 357,899 -0.22(-0.38%)
Nov 04, 2019 59.59 59.60 59.53 59.58 249,664 -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.