Skip to main content

Long-Term Corp Bond Vanguard (NQ: VCLT )

78.23 +0.03 (+0.04%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 89.49 89.98 89.28 89.50 2,097,715 +0.32(+0.36%)
Mar 30, 2021 88.75 89.24 88.43 89.18 1,217,397 +0.46(+0.52%)
Mar 29, 2021 88.87 89.09 88.44 88.72 2,814,248 -0.33(-0.37%)
Mar 26, 2021 88.78 89.25 88.52 89.05 2,790,625 -0.01(-0.01%)
Mar 25, 2021 89.47 89.52 88.87 89.06 1,039,326 -0.25(-0.28%)
Mar 24, 2021 88.59 89.32 88.59 89.31 927,495 +0.46(+0.52%)
Mar 23, 2021 88.31 88.90 88.21 88.85 897,672 +0.42(+0.48%)
Mar 22, 2021 88.48 88.83 88.15 88.42 766,994 +0.62(+0.70%)
Mar 19, 2021 87.95 87.95 87.29 87.80 1,158,424 +0.42(+0.49%)
Mar 18, 2021 87.00 87.73 86.96 87.38 2,147,069 -0.75(-0.85%)
Mar 17, 2021 87.60 88.30 87.35 88.13 2,880,147 -0.04(-0.04%)
Mar 16, 2021 88.50 88.62 87.92 88.17 3,332,069 -0.19(-0.22%)
Mar 15, 2021 87.97 88.53 87.97 88.36 595,874 +0.38(+0.43%)
Mar 12, 2021 88.56 88.73 87.82 87.98 693,583 -1.79(-1.99%)
Mar 11, 2021 89.78 89.94 89.50 89.77 1,052,194 +0.05(+0.06%)
Mar 10, 2021 89.42 89.85 89.26 89.71 882,611 +0.62(+0.69%)
Mar 09, 2021 88.71 89.21 88.68 89.09 1,244,065 +1.06(+1.20%)
Mar 08, 2021 88.98 89.03 87.99 88.03 1,416,881 -1.09(-1.22%)
Mar 05, 2021 88.88 89.26 88.62 89.12 2,496,381 -0.03(-0.03%)
Mar 04, 2021 90.23 90.38 88.84 89.15 821,179 -1.16(-1.28%)
Mar 03, 2021 90.43 90.74 90.13 90.31 584,107 -0.96(-1.06%)
Mar 02, 2021 91.49 91.49 89.92 91.27 1,608,646 -0.34(-0.38%)
Mar 01, 2021 91.06 91.68 90.99 91.61 2,206,052 -0.15(-0.17%)
Feb 26, 2021 90.71 91.77 90.23 91.77 1,223,556 +2.28(+2.55%)
Feb 25, 2021 90.04 90.92 88.50 89.49 2,558,748 -1.84(-2.01%)
Feb 24, 2021 90.20 91.42 89.86 91.32 1,878,923 +0.16(+0.17%)
Feb 23, 2021 90.73 91.26 90.50 91.17 3,526,587 +0.07(+0.08%)
Feb 22, 2021 91.90 92.19 91.03 91.10 1,673,896 -1.10(-1.20%)
Feb 19, 2021 92.80 93.04 92.07 92.20 1,533,244 -1.06(-1.13%)
Feb 18, 2021 93.27 93.45 92.94 93.26 1,251,918 -0.32(-0.34%)
Feb 17, 2021 93.48 93.74 93.19 93.57 1,389,908 +0.77(+0.83%)
Feb 16, 2021 93.04 93.28 92.41 92.81 1,313,975 -0.97(-1.03%)
Feb 12, 2021 93.71 94.07 93.63 93.78 651,467 -0.57(-0.61%)
Feb 11, 2021 94.84 94.90 94.23 94.35 805,369 -0.44(-0.47%)
Feb 10, 2021 94.75 94.79 94.53 94.79 617,889 +0.41(+0.44%)
Feb 09, 2021 94.79 94.85 94.34 94.38 1,235,047 -0.23(-0.24%)
Feb 08, 2021 93.84 94.67 93.84 94.61 1,646,765 +0.69(+0.73%)
Feb 05, 2021 94.40 94.62 93.86 93.92 930,991 -0.52(-0.55%)
Feb 04, 2021 94.02 94.53 93.87 94.44 628,616 +0.16(+0.17%)
Feb 03, 2021 94.44 94.51 94.21 94.28 1,022,174 -0.52(-0.55%)
Feb 02, 2021 94.74 94.89 94.52 94.80 686,249 -0.35(-0.37%)
Feb 01, 2021 94.98 95.30 94.80 95.15 770,293 +0.20(+0.21%)
Jan 29, 2021 94.69 95.42 94.60 94.95 1,003,429 -0.43(-0.45%)
Jan 28, 2021 95.49 95.63 95.16 95.38 557,209 -0.18(-0.18%)
Jan 27, 2021 95.94 95.97 95.40 95.56 963,932 -0.24(-0.25%)
Jan 26, 2021 95.65 95.90 95.36 95.80 775,009 +0.06(+0.06%)
Jan 25, 2021 95.39 95.81 95.30 95.73 845,750 +0.73(+0.77%)
Jan 22, 2021 95.03 95.31 94.84 95.00 1,256,731 -0.21(-0.22%)
Jan 21, 2021 95.61 95.61 94.87 95.21 1,227,812 -0.58(-0.61%)
Jan 20, 2021 95.80 96.04 95.69 95.80 979,024 -0.06(-0.06%)
Jan 19, 2021 95.43 95.93 95.35 95.86 1,119,398 +0.42(+0.44%)
Jan 15, 2021 95.65 95.65 95.30 95.43 660,426 +0.17(+0.18%)
Jan 14, 2021 96.04 96.09 95.09 95.27 832,440 -0.62(-0.64%)
Jan 13, 2021 95.00 96.02 95.00 95.88 637,046 +1.15(+1.22%)
Jan 12, 2021 94.58 94.78 93.92 94.73 898,987 +0.27(+0.29%)
Jan 11, 2021 94.70 94.70 94.38 94.46 600,996 -0.55(-0.57%)
Jan 08, 2021 95.05 95.05 94.57 95.00 708,744 -0.04(-0.04%)
Jan 07, 2021 94.62 95.08 94.61 95.04 763,288 -0.04(-0.05%)
Jan 06, 2021 94.98 95.11 94.12 95.08 2,318,975 -1.30(-1.35%)
Jan 05, 2021 96.53 96.61 95.92 96.38 1,054,949 -0.65(-0.67%)
Jan 04, 2021 97.31 97.69 96.89 97.04 703,907 -0.66(-0.68%)
Dec 31, 2020 97.70 97.70 97.70 505,455 +0.09(+0.09%)
Dec 30, 2020 97.48 97.61 97.32 97.61 505,455 +0.15(+0.15%)
Dec 29, 2020 97.46 97.50 97.11 97.46 590,061 +0.06(+0.06%)
Dec 28, 2020 97.11 97.54 96.92 97.40 503,965 -0.06(-0.06%)
Dec 24, 2020 97.15 97.46 97.15 97.46 151,890 +0.62(+0.64%)
Dec 23, 2020 96.42 96.89 96.21 96.83 253,793 -0.17(-0.17%)
Dec 22, 2020 96.91 97.10 96.52 97.00 217,803 +0.54(+0.56%)
Dec 21, 2020 96.79 96.79 96.22 96.46 663,788 -0.25(-0.25%)
Dec 18, 2020 97.21 97.39 96.58 96.70 739,373 -0.15(-0.15%)
Dec 17, 2020 97.24 97.34 96.63 96.85 491,940 +0.10(+0.10%)
Dec 16, 2020 96.57 97.13 96.34 96.76 1,015,266 -0.12(-0.13%)
Dec 15, 2020 96.61 96.88 96.51 96.88 395,136 +0.22(+0.23%)
Dec 14, 2020 96.48 96.80 96.43 96.66 366,569 -0.15(-0.15%)
Dec 11, 2020 96.74 96.87 96.39 96.81 541,052 +0.15(+0.15%)
Dec 10, 2020 96.06 96.77 95.97 96.66 570,022 +0.75(+0.79%)
Dec 09, 2020 96.02 96.05 95.61 95.90 1,542,704 -0.54(-0.56%)
Dec 08, 2020 96.94 96.97 96.36 96.45 593,986 +0.04(+0.04%)
Dec 07, 2020 96.58 96.78 96.27 96.41 522,860 +0.22(+0.23%)
Dec 04, 2020 96.61 96.61 95.96 96.19 723,872 -0.91(-0.94%)
Dec 03, 2020 97.21 97.43 96.83 97.11 522,792 +0.47(+0.48%)
Dec 02, 2020 96.54 96.95 96.23 96.64 757,902 -0.53(-0.54%)
Dec 01, 2020 97.66 98.22 96.89 97.17 772,610 -0.71(-0.73%)
Nov 30, 2020 97.16 97.90 97.16 97.88 517,137 +0.72(+0.74%)
Nov 27, 2020 97.14 97.24 96.78 97.16 168,063 +0.53(+0.54%)
Nov 25, 2020 96.94 97.04 96.50 96.64 305,050 -0.04(-0.05%)
Nov 24, 2020 97.12 97.17 96.68 96.68 691,471 -0.44(-0.45%)
Nov 23, 2020 97.04 97.26 96.98 97.12 689,869 +0.03(+0.03%)
Nov 20, 2020 97.05 97.28 96.46 97.09 272,717 +0.14(+0.14%)
Nov 19, 2020 96.62 97.07 96.27 96.95 520,830 +0.81(+0.85%)
Nov 18, 2020 95.85 96.14 95.75 96.14 417,435 +0.59(+0.61%)
Nov 17, 2020 95.26 95.69 95.22 95.55 872,698 +0.37(+0.39%)
Nov 16, 2020 94.87 95.27 94.80 95.19 535,329 +0.48(+0.51%)
Nov 13, 2020 94.64 94.87 94.54 94.70 784,447 +0.24(+0.25%)
Nov 12, 2020 94.03 94.47 93.90 94.47 1,307,590 +0.74(+0.78%)
Nov 11, 2020 93.57 93.85 93.48 93.73 461,348 +0.10(+0.10%)
Nov 10, 2020 93.74 94.09 93.55 93.64 1,440,417 -0.26(-0.28%)
Nov 09, 2020 94.63 95.05 93.78 93.90 734,992 -1.20(-1.26%)
Nov 06, 2020 95.07 95.22 94.63 95.10 1,055,108 -0.46(-0.48%)
Nov 05, 2020 95.61 95.77 95.19 95.55 1,531,014 +0.64(+0.67%)
Nov 04, 2020 94.62 95.32 94.47 94.91 1,409,487 +2.05(+2.21%)
Nov 03, 2020 92.75 93.01 92.58 92.87 1,095,581 +0.00(+0.00%)
Nov 02, 2020 92.78 92.94 92.62 92.87 1,751,468 +0.62(+0.67%)
Oct 30, 2020 92.95 93.08 92.15 92.25 554,134 -0.61(-0.66%)
Oct 29, 2020 93.22 93.26 92.44 92.86 764,451 -0.54(-0.58%)
Oct 28, 2020 94.03 94.09 93.14 93.40 699,674 -0.51(-0.55%)
Oct 27, 2020 93.59 93.92 93.41 93.91 478,390 +0.65(+0.69%)
Oct 26, 2020 93.32 93.37 93.01 93.27 612,323 +0.29(+0.31%)
Oct 23, 2020 92.55 93.02 92.55 92.98 406,235 +0.49(+0.53%)
Oct 22, 2020 92.84 92.95 92.44 92.49 616,052 -0.47(-0.51%)
Oct 21, 2020 93.06 93.47 92.96 92.96 430,639 -0.31(-0.33%)
Oct 20, 2020 93.14 93.54 93.14 93.27 586,204 -0.31(-0.33%)
Oct 19, 2020 93.77 93.87 93.53 93.57 606,023 -0.35(-0.37%)
Oct 16, 2020 94.34 94.54 93.77 93.92 709,823 -0.32(-0.34%)
Oct 15, 2020 94.39 94.49 94.10 94.25 842,522 -0.03(-0.03%)
Oct 14, 2020 94.19 94.47 93.91 94.27 515,467 +0.44(+0.47%)
Oct 13, 2020 93.90 94.52 93.63 93.84 1,134,419 -0.31(-0.32%)
Oct 12, 2020 93.72 94.19 93.60 94.14 304,240 +0.78(+0.83%)
Oct 09, 2020 92.88 93.42 92.72 93.36 1,543,946 +0.43(+0.46%)
Oct 08, 2020 93.16 93.29 92.82 92.94 644,812 +0.31(+0.33%)
Oct 07, 2020 92.74 93.13 92.34 92.63 917,609 -0.33(-0.36%)
Oct 06, 2020 92.94 93.61 92.53 92.96 2,141,498 +0.17(+0.18%)
Oct 05, 2020 93.02 93.34 92.67 92.80 663,644 -0.65(-0.69%)
Oct 02, 2020 93.29 93.54 92.90 93.44 351,131 +0.03(+0.04%)
Oct 01, 2020 93.05 93.64 92.96 93.41 457,082 +0.35(+0.38%)
Sep 30, 2020 93.08 93.28 92.74 93.06 465,967 -0.20(-0.21%)
Sep 29, 2020 93.62 93.75 93.10 93.26 471,843 -0.27(-0.29%)
Sep 28, 2020 92.84 93.53 92.84 93.53 681,330 +0.57(+0.62%)
Sep 25, 2020 92.94 93.15 92.74 92.95 665,917 -0.03(-0.04%)
Sep 24, 2020 93.21 93.48 92.88 92.99 828,623 -0.31(-0.34%)
Sep 23, 2020 94.31 94.36 93.07 93.30 431,022 -1.00(-1.06%)
Sep 22, 2020 94.23 94.44 94.01 94.30 1,329,598 +0.07(+0.07%)
Sep 21, 2020 94.59 94.73 93.89 94.23 436,907 -0.03(-0.04%)
Sep 18, 2020 94.45 94.64 94.12 94.27 264,735 -0.29(-0.31%)
Sep 17, 2020 94.90 94.90 94.33 94.56 529,877 +0.23(+0.25%)
Sep 16, 2020 94.69 94.84 94.20 94.33 401,843 -0.10(-0.10%)
Sep 15, 2020 94.25 94.48 94.25 94.43 258,543 +0.17(+0.18%)
Sep 14, 2020 94.19 94.49 94.11 94.25 430,232 +0.32(+0.34%)
Sep 11, 2020 94.00 94.21 93.69 93.93 319,980 +0.18(+0.19%)
Sep 10, 2020 93.43 93.86 93.23 93.75 845,611 +0.14(+0.15%)
Sep 09, 2020 93.61 93.90 93.47 93.61 418,097 +0.09(+0.09%)
Sep 08, 2020 93.53 93.92 93.40 93.52 1,233,092 +0.14(+0.15%)
Sep 04, 2020 94.56 94.56 93.35 93.38 842,560 -1.68(-1.77%)
Sep 03, 2020 95.24 95.34 94.69 95.06 1,147,626 -0.17(-0.17%)
Sep 02, 2020 94.40 95.31 94.37 95.23 695,642 +0.84(+0.89%)
Sep 01, 2020 93.33 94.42 93.15 94.39 768,543 +1.04(+1.11%)
Aug 31, 2020 92.96 93.72 92.88 93.36 693,586 +0.50(+0.54%)
Aug 28, 2020 92.81 92.98 92.46 92.85 513,921 +0.19(+0.21%)
Aug 27, 2020 94.22 94.22 92.66 92.66 1,334,771 -1.25(-1.33%)
Aug 26, 2020 93.87 94.01 93.41 93.91 312,122 -0.15(-0.16%)
Aug 25, 2020 94.11 94.30 93.57 94.06 296,824 -0.62(-0.65%)
Aug 24, 2020 95.03 95.24 94.67 94.68 295,640 -0.31(-0.33%)
Aug 21, 2020 94.74 94.99 94.32 94.99 443,218 +0.37(+0.39%)
Aug 20, 2020 94.73 94.76 94.40 94.61 1,284,918 +0.48(+0.51%)
Aug 19, 2020 94.85 94.85 93.82 94.14 1,131,616 -0.33(-0.35%)
Aug 18, 2020 94.09 94.61 94.09 94.47 1,497,406 +0.36(+0.38%)
Aug 17, 2020 94.28 94.49 94.01 94.11 1,527,799 +0.30(+0.32%)
Aug 14, 2020 94.81 94.81 93.74 93.81 1,965,636 -0.92(-0.97%)
Aug 13, 2020 95.91 95.92 94.35 94.73 2,625,625 -1.29(-1.34%)
Aug 12, 2020 95.98 96.48 95.86 96.01 2,085,784 -0.28(-0.29%)
Aug 11, 2020 96.74 96.87 96.20 96.29 1,628,946 -1.06(-1.09%)
Aug 10, 2020 97.82 97.96 97.30 97.35 468,389 -0.24(-0.25%)
Aug 07, 2020 98.25 98.38 97.52 97.59 623,430 -0.50(-0.51%)
Aug 06, 2020 98.09 98.36 97.79 98.10 549,672 +0.49(+0.50%)
Aug 05, 2020 97.45 97.81 97.11 97.61 824,565 -0.14(-0.14%)
Aug 04, 2020 97.60 97.84 97.34 97.75 638,148 +0.53(+0.54%)
Aug 03, 2020 96.96 97.33 96.79 97.22 419,265 +0.14(+0.14%)
Jul 31, 2020 96.87 97.25 96.60 97.08 734,608 -0.04(-0.04%)
Jul 30, 2020 97.19 97.20 96.94 97.12 385,521 +0.12(+0.12%)
Jul 29, 2020 96.60 97.00 96.47 97.00 573,417 +0.41(+0.42%)
Jul 28, 2020 97.18 97.18 96.56 96.60 369,507 -0.17(-0.18%)
Jul 27, 2020 97.20 97.37 96.49 96.77 789,023 -0.44(-0.45%)
Jul 24, 2020 97.17 97.38 97.01 97.21 670,187 -0.18(-0.19%)
Jul 23, 2020 97.35 97.44 97.04 97.39 351,242 +0.50(+0.52%)
Jul 22, 2020 96.86 97.09 96.69 96.89 465,418 +0.51(+0.53%)
Jul 21, 2020 96.74 96.86 96.36 96.38 713,954 +0.16(+0.17%)
Jul 20, 2020 96.25 96.44 96.08 96.21 494,764 +0.14(+0.14%)
Jul 17, 2020 95.80 96.15 95.53 96.08 474,961 +0.74(+0.78%)
Jul 16, 2020 95.28 95.52 95.11 95.33 919,570 +0.41(+0.43%)
Jul 15, 2020 95.18 95.21 94.85 94.92 470,792 -0.01(-0.01%)
Jul 14, 2020 94.54 95.08 94.43 94.93 419,570 +0.72(+0.76%)
Jul 13, 2020 94.34 94.52 94.00 94.21 560,623 -0.11(-0.12%)
Jul 10, 2020 94.83 95.12 93.98 94.33 701,012 -0.23(-0.25%)
Jul 09, 2020 93.97 94.83 93.86 94.56 1,591,775 +0.71(+0.76%)
Jul 08, 2020 93.77 94.04 93.57 93.85 1,634,860 +0.11(+0.12%)
Jul 07, 2020 93.48 93.92 93.24 93.74 2,338,592 +0.27(+0.29%)
Jul 06, 2020 93.28 93.51 92.90 93.47 746,366 +0.55(+0.60%)
Jul 02, 2020 92.98 93.03 92.72 92.91 417,582 +0.20(+0.21%)
Jul 01, 2020 91.81 92.80 91.81 92.72 475,903 +0.88(+0.96%)
Jun 30, 2020 91.79 92.18 91.45 91.83 691,211 +0.41(+0.45%)
Jun 29, 2020 91.40 91.51 91.10 91.42 657,693 +0.27(+0.29%)
Jun 26, 2020 91.49 91.49 90.75 91.15 404,531 +0.14(+0.15%)
Jun 25, 2020 91.01 91.09 90.62 91.01 459,740 +0.19(+0.21%)
Jun 24, 2020 90.81 90.96 90.31 90.82 500,020 -0.17(-0.19%)
Jun 23, 2020 91.52 91.59 90.99 90.99 666,361 -0.34(-0.37%)
Jun 22, 2020 91.57 92.00 91.26 91.33 381,100 -0.10(-0.10%)
Jun 19, 2020 91.42 91.53 90.91 91.42 448,514 +0.12(+0.13%)
Jun 18, 2020 90.78 91.30 90.66 91.30 602,426 +0.66(+0.72%)
Jun 17, 2020 90.84 91.08 89.86 90.65 1,123,723 -0.64(-0.70%)
Jun 16, 2020 91.80 92.18 90.95 91.29 2,017,408 -0.29(-0.32%)
Jun 15, 2020 89.79 92.19 89.44 91.58 1,113,735 +1.62(+1.80%)
Jun 12, 2020 90.66 91.04 89.42 89.96 726,535 +0.29(+0.33%)
Jun 11, 2020 90.25 91.08 88.64 89.67 1,278,891 -1.31(-1.44%)
Jun 10, 2020 90.02 91.11 89.62 90.98 1,594,696 +0.98(+1.08%)
Jun 09, 2020 90.39 90.49 89.94 90.01 841,550 -0.19(-0.21%)
Jun 08, 2020 89.63 90.40 89.59 90.20 1,617,956 +0.52(+0.58%)
Jun 05, 2020 89.49 89.93 88.81 89.68 1,035,808 +0.57(+0.64%)
Jun 04, 2020 89.61 89.68 88.94 89.11 1,096,819 -0.30(-0.34%)
Jun 03, 2020 89.83 89.94 89.28 89.41 652,925 -0.24(-0.27%)
Jun 02, 2020 89.49 89.85 89.40 89.65 1,006,040 +0.44(+0.50%)
Jun 01, 2020 89.06 89.36 88.98 89.21 696,204 -0.36(-0.40%)
May 29, 2020 89.01 89.73 88.76 89.57 685,626 +0.99(+1.12%)
May 28, 2020 88.34 88.68 88.30 88.58 390,297 -0.11(-0.13%)
May 27, 2020 88.72 88.72 88.31 88.69 358,945 +0.49(+0.56%)
May 26, 2020 88.80 89.08 88.07 88.20 1,598,899 -0.28(-0.31%)
May 22, 2020 88.48 88.63 88.29 88.47 499,070 -0.06(-0.07%)
May 21, 2020 88.62 88.82 88.15 88.53 1,154,628 +0.11(+0.13%)
May 20, 2020 87.50 88.47 87.34 88.42 1,026,396 +1.41(+1.62%)
May 19, 2020 87.21 87.32 86.80 87.01 624,487 -0.15(-0.17%)
May 18, 2020 87.05 87.56 86.88 87.16 2,748,465 +0.60(+0.70%)
May 15, 2020 86.39 86.80 86.31 86.55 558,624 +0.25(+0.29%)
May 14, 2020 85.30 86.32 85.28 86.30 741,054 +1.34(+1.57%)
May 13, 2020 85.39 86.06 84.81 84.97 549,999 +0.03(+0.04%)
May 12, 2020 85.24 85.33 84.62 84.93 1,819,401 +0.86(+1.02%)
May 11, 2020 84.46 84.68 83.75 84.07 1,309,587 -0.80(-0.94%)
May 08, 2020 85.05 85.20 84.50 84.87 1,521,240 -0.36(-0.42%)
May 07, 2020 85.28 85.76 85.12 85.24 1,537,903 +0.02(+0.02%)
May 06, 2020 86.14 86.36 84.94 85.22 844,771 -2.01(-2.30%)
May 05, 2020 86.80 87.42 86.74 87.23 463,465 +0.09(+0.11%)
May 04, 2020 87.31 87.61 86.93 87.13 559,855 -0.12(-0.14%)
May 01, 2020 88.03 88.03 86.74 87.25 439,748 -0.52(-0.60%)
Apr 30, 2020 88.31 88.79 87.77 87.77 780,218 -0.86(-0.97%)
Apr 29, 2020 88.54 88.86 88.36 88.63 891,596 +0.44(+0.50%)
Apr 28, 2020 88.30 88.45 87.69 88.20 763,615 +0.38(+0.43%)
Apr 27, 2020 88.89 88.89 87.62 87.82 749,735 -1.05(-1.18%)
Apr 24, 2020 88.93 89.02 88.05 88.87 1,104,031 -0.10(-0.12%)
Apr 23, 2020 88.61 89.05 88.52 88.97 1,470,430 +0.81(+0.92%)
Apr 22, 2020 88.68 89.05 87.71 88.16 874,816 -0.27(-0.31%)
Apr 21, 2020 88.38 88.63 87.46 88.44 980,817 -0.08(-0.09%)
Apr 20, 2020 87.69 89.30 87.63 88.51 1,199,956 -0.68(-0.76%)
Apr 17, 2020 90.00 90.00 88.46 89.19 1,245,033 +0.42(+0.47%)
Apr 16, 2020 89.10 89.45 88.34 88.77 1,245,574 -0.12(-0.14%)
Apr 15, 2020 88.12 89.13 87.82 88.89 1,357,765 +0.54(+0.61%)
Apr 14, 2020 89.22 89.51 87.77 88.35 1,352,927 -0.52(-0.58%)
Apr 13, 2020 89.66 89.93 87.80 88.87 1,676,184 -1.28(-1.42%)
Apr 09, 2020 86.74 90.89 86.74 90.15 1,686,669 +5.51(+6.52%)
Apr 08, 2020 83.40 84.84 83.25 84.63 949,417 +1.32(+1.59%)
Apr 07, 2020 83.51 83.77 83.01 83.31 1,213,530 +0.03(+0.03%)
Apr 06, 2020 82.21 83.28 81.96 83.28 1,115,786 +2.44(+3.02%)
Apr 03, 2020 81.80 82.01 80.53 80.84 885,600 -1.03(-1.26%)
Apr 02, 2020 81.52 82.85 81.01 81.87 705,791 +0.94(+1.16%)
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.