Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Interm Govt Bond Vanguard (NQ: VGIT )

57.19 -0.18 (-0.31%)
Official Closing Price Updated: 4:15 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 55.25 55.32 55.12 55.26 2,406,607 -0.16(-0.29%)
Oct 28, 2022 55.40 55.57 55.32 55.42 1,876,015 -0.25(-0.45%)
Oct 27, 2022 55.50 55.70 55.40 55.67 2,487,015 +0.32(+0.57%)
Oct 26, 2022 55.27 55.43 55.26 55.36 1,906,357 +0.16(+0.29%)
Oct 25, 2022 55.17 55.32 55.13 55.19 2,386,843 +0.36(+0.66%)
Oct 24, 2022 54.80 54.96 54.69 54.83 3,080,170 -0.02(-0.04%)
Oct 21, 2022 54.63 54.94 54.58 54.85 6,639,916 +0.21(+0.39%)
Oct 20, 2022 54.80 54.90 54.59 54.64 2,937,817 -0.25(-0.45%)
Oct 19, 2022 54.97 55.05 54.86 54.89 2,893,217 -0.39(-0.71%)
Oct 18, 2022 55.30 55.36 55.08 55.28 2,157,258 +0.11(+0.19%)
Oct 17, 2022 55.37 55.42 55.15 55.17 2,434,583 +0.08(+0.14%)
Oct 14, 2022 55.46 55.46 55.04 55.10 2,988,271 -0.16(-0.29%)
Oct 13, 2022 54.95 55.43 54.94 55.26 3,809,384 -0.26(-0.47%)
Oct 12, 2022 55.36 55.55 55.33 55.52 2,195,767 +0.15(+0.28%)
Oct 11, 2022 55.40 55.56 55.29 55.37 4,186,674 +0.07(+0.12%)
Oct 10, 2022 55.45 55.45 55.15 55.30 1,661,085 -0.16(-0.29%)
Oct 07, 2022 55.46 55.56 55.41 55.46 4,109,643 -0.18(-0.33%)
Oct 06, 2022 55.82 55.85 55.63 55.64 5,177,088 -0.21(-0.38%)
Oct 05, 2022 55.98 56.00 55.78 55.85 2,423,991 -0.35(-0.63%)
Oct 04, 2022 56.25 56.42 56.13 56.21 1,950,983 +0.11(+0.20%)
Oct 03, 2022 56.03 56.40 55.93 56.09 2,705,864 +0.43(+0.77%)
Sep 30, 2022 55.89 55.98 55.53 55.66 3,407,915 -0.12(-0.22%)
Sep 29, 2022 55.69 55.88 55.64 55.79 2,253,407 -0.19(-0.34%)
Sep 28, 2022 55.69 56.01 55.53 55.98 4,239,249 +0.87(+1.58%)
Sep 27, 2022 55.39 55.42 55.08 55.11 3,305,651 -0.20(-0.36%)
Sep 26, 2022 55.70 55.71 55.23 55.31 4,200,762 -0.59(-1.06%)
Sep 23, 2022 55.92 55.97 55.75 55.90 2,779,906 -0.05(-0.09%)
Sep 22, 2022 56.13 56.15 55.90 55.95 3,126,588 -0.54(-0.96%)
Sep 21, 2022 56.47 56.56 56.13 56.49 2,999,700 +0.07(+0.12%)
Sep 20, 2022 56.40 56.49 56.33 56.43 1,712,438 -0.16(-0.29%)
Sep 19, 2022 56.56 56.67 56.53 56.59 3,677,279 -0.16(-0.29%)
Sep 16, 2022 56.68 56.82 56.63 56.75 2,001,022 +0.07(+0.12%)
Sep 15, 2022 56.70 56.75 56.63 56.69 1,173,892 -0.14(-0.25%)
Sep 14, 2022 56.78 56.94 56.75 56.83 1,398,234 -0.04(-0.07%)
Sep 13, 2022 56.81 56.88 56.75 56.87 1,599,592 -0.32(-0.55%)
Sep 12, 2022 57.34 57.37 57.11 57.18 1,953,387 -0.03(-0.05%)
Sep 09, 2022 57.32 57.38 57.17 57.21 859,203 -0.05(-0.08%)
Sep 08, 2022 57.39 57.46 57.25 57.26 1,624,000 -0.16(-0.28%)
Sep 07, 2022 57.31 57.44 57.27 57.42 1,801,344 +0.28(+0.48%)
Sep 06, 2022 57.32 57.33 57.11 57.14 4,288,570 -0.45(-0.78%)
Sep 02, 2022 57.53 57.67 57.44 57.59 1,161,747 +0.29(+0.50%)
Sep 01, 2022 57.39 57.44 57.18 57.31 2,386,397 -0.27(-0.46%)
Aug 31, 2022 57.63 57.73 57.49 57.57 1,219,833 -0.13(-0.23%)
Aug 30, 2022 57.70 57.82 57.56 57.71 1,500,192 -0.02(-0.03%)
Aug 29, 2022 57.77 57.77 57.66 57.73 924,211 -0.20(-0.35%)
Aug 26, 2022 57.92 58.01 57.80 57.93 2,183,840 -0.07(-0.12%)
Aug 25, 2022 57.85 58.01 57.78 57.99 6,607,653 +0.21(+0.36%)
Aug 24, 2022 57.83 57.87 57.73 57.78 1,110,877 -0.16(-0.28%)
Aug 23, 2022 57.94 58.17 57.87 57.94 1,402,475 -0.05(-0.08%)
Aug 22, 2022 58.10 58.13 57.94 57.99 1,476,794 -0.20(-0.34%)
Aug 19, 2022 58.19 58.22 58.11 58.19 1,955,984 -0.24(-0.41%)
Aug 18, 2022 58.46 58.56 58.37 58.43 1,749,158 +0.09(+0.15%)
Aug 17, 2022 58.37 58.41 58.23 58.34 1,598,220 -0.28(-0.47%)
Aug 16, 2022 58.63 58.63 58.49 58.62 1,825,019 -0.10(-0.16%)
Aug 15, 2022 58.77 58.82 58.70 58.72 1,766,316 +0.15(+0.26%)
Aug 12, 2022 58.62 58.63 58.46 58.56 2,005,270 +0.13(+0.23%)
Aug 11, 2022 58.81 58.85 58.42 58.43 4,256,639 -0.23(-0.39%)
Aug 10, 2022 58.82 58.96 58.65 58.66 3,032,798 +0.08(+0.13%)
Aug 09, 2022 58.56 58.63 58.52 58.58 3,569,468 -0.14(-0.24%)
Aug 08, 2022 58.65 58.75 58.62 58.73 8,113,336 +0.21(+0.36%)
Aug 05, 2022 58.55 58.59 58.45 58.52 8,071,783 -0.64(-1.08%)
Aug 04, 2022 58.96 59.16 58.90 59.16 3,705,549 +0.26(+0.44%)
Aug 03, 2022 58.73 58.92 58.48 58.90 3,916,299 +0.11(+0.19%)
Aug 02, 2022 59.36 59.43 58.77 58.78 1,271,889 -0.62(-1.04%)
Aug 01, 2022 59.35 59.44 59.27 59.40 1,160,210 +0.15(+0.25%)
Jul 29, 2022 59.12 59.37 59.10 59.25 3,445,989 +0.01(+0.02%)
Jul 28, 2022 59.25 59.32 59.09 59.24 3,974,315 +0.43(+0.73%)
Jul 27, 2022 58.77 58.98 58.70 58.81 1,564,048 +0.13(+0.23%)
Jul 26, 2022 58.94 58.98 58.66 58.68 844,583 +0.01(+0.02%)
Jul 25, 2022 58.60 58.71 58.60 58.67 1,122,564 -0.11(-0.19%)
Jul 22, 2022 58.74 58.92 58.65 58.79 1,257,143 +0.45(+0.77%)
Jul 21, 2022 57.97 58.36 57.97 58.34 1,616,008 +0.49(+0.84%)
Jul 20, 2022 58.11 58.11 57.82 57.85 1,281,372 -0.06(-0.10%)
Jul 19, 2022 58.05 58.08 57.88 57.91 882,904 -0.20(-0.34%)
Jul 18, 2022 58.08 58.16 57.94 58.11 1,511,521 -0.10(-0.16%)
Jul 15, 2022 58.07 58.27 58.06 58.21 4,302,152 +0.12(+0.21%)
Jul 14, 2022 57.96 58.16 57.85 58.08 902,986 -0.17(-0.29%)
Jul 13, 2022 57.92 58.38 57.88 58.25 1,326,345 +0.02(+0.03%)
Jul 12, 2022 58.31 58.39 58.18 58.23 1,180,391 +0.11(+0.20%)
Jul 11, 2022 58.06 58.20 58.03 58.12 1,404,433 +0.24(+0.41%)
Jul 08, 2022 57.97 57.98 57.81 57.88 1,406,013 -0.22(-0.38%)
Jul 07, 2022 58.32 58.32 58.03 58.10 1,204,133 -0.24(-0.41%)
Jul 06, 2022 58.84 58.84 58.31 58.34 1,945,844 -0.36(-0.62%)
Jul 05, 2022 58.81 58.87 58.66 58.70 1,756,251 +0.12(+0.21%)
Jul 01, 2022 58.53 58.84 58.48 58.58 2,078,893 +0.44(+0.75%)
Jun 30, 2022 58.09 58.19 57.98 58.14 2,056,256 +0.37(+0.64%)
Jun 29, 2022 57.52 57.77 57.49 57.77 1,036,567 +0.31(+0.55%)
Jun 28, 2022 57.39 57.48 57.34 57.46 1,224,318 +0.00(+0.00%)
Jun 27, 2022 57.44 57.61 57.34 57.46 2,034,642 -0.20(-0.35%)
Jun 24, 2022 57.69 57.89 57.64 57.65 5,560,880 -0.10(-0.18%)
Jun 23, 2022 57.82 58.03 57.73 57.76 2,730,661 +0.24(+0.41%)
Jun 22, 2022 57.47 57.57 57.41 57.52 1,242,906 +0.48(+0.85%)
Jun 21, 2022 57.02 57.12 56.99 57.04 1,022,749 -0.12(-0.22%)
Jun 17, 2022 57.22 57.27 56.94 57.16 2,008,345 -0.08(-0.13%)
Jun 16, 2022 56.63 57.24 56.58 57.24 1,499,761 +0.25(+0.43%)
Jun 15, 2022 56.72 57.00 56.50 56.99 2,392,803 +0.58(+1.03%)
Jun 14, 2022 56.79 56.85 56.32 56.41 2,428,169 -0.28(-0.49%)
Jun 13, 2022 56.94 57.02 56.48 56.69 2,375,475 -0.74(-1.29%)
Jun 10, 2022 57.57 57.65 57.38 57.43 4,458,039 -0.48(-0.84%)
Jun 09, 2022 57.91 57.98 57.84 57.91 1,295,866 -0.04(-0.07%)
Jun 08, 2022 58.01 58.07 57.95 57.95 1,267,329 -0.14(-0.25%)
Jun 07, 2022 58.04 58.18 58.04 58.09 1,990,466 +0.15(+0.26%)
Jun 06, 2022 58.15 58.16 57.92 57.94 2,008,543 -0.29(-0.49%)
Jun 03, 2022 58.18 58.26 58.17 58.23 1,205,022 -0.08(-0.13%)
Jun 02, 2022 58.33 58.35 58.21 58.30 1,925,694 +0.05(+0.08%)
Jun 01, 2022 58.52 58.54 58.18 58.25 1,503,018 -0.26(-0.45%)
May 31, 2022 58.61 58.62 58.47 58.52 1,766,908 -0.32(-0.55%)
May 27, 2022 58.94 58.94 58.81 58.84 1,174,939 -0.01(-0.02%)
May 26, 2022 58.94 58.96 58.75 58.85 760,876 -0.04(-0.06%)
May 25, 2022 58.85 58.94 58.77 58.89 1,014,142 +0.13(+0.23%)
May 24, 2022 58.57 58.87 58.57 58.75 3,155,668 +0.36(+0.62%)
May 23, 2022 58.52 58.60 58.38 58.39 637,870 -0.23(-0.39%)
May 20, 2022 58.45 58.68 58.43 58.62 1,092,048 +0.17(+0.29%)
May 19, 2022 58.65 58.66 58.44 58.45 2,886,777 +0.15(+0.26%)
May 18, 2022 58.04 58.37 58.04 58.30 1,536,996 +0.23(+0.39%)
May 17, 2022 58.14 58.26 58.07 58.07 2,485,062 -0.34(-0.59%)
May 16, 2022 58.38 58.52 58.37 58.41 1,121,216 +0.17(+0.29%)
May 13, 2022 58.32 58.36 58.21 58.24 11,181,015 -0.19(-0.32%)
May 12, 2022 58.41 58.59 58.36 58.43 2,739,613 +0.15(+0.26%)
May 11, 2022 58.00 58.32 57.95 58.28 1,928,117 +0.16(+0.28%)
May 10, 2022 58.19 58.25 58.09 58.12 1,655,625 +0.09(+0.15%)
May 09, 2022 57.81 58.07 57.78 58.03 3,255,594 +0.35(+0.61%)
May 06, 2022 57.70 57.91 57.66 57.68 2,021,713 -0.18(-0.31%)
May 05, 2022 57.96 58.00 57.70 57.86 3,102,323 -0.35(-0.60%)
May 04, 2022 57.84 58.23 57.76 58.21 6,658,860 +0.32(+0.56%)
May 03, 2022 58.05 58.09 57.88 57.89 2,095,942 +0.01(+0.02%)
May 02, 2022 57.97 57.99 57.84 57.88 3,799,089 -0.25(-0.43%)
Apr 29, 2022 58.05 58.25 58.03 58.13 2,422,331 -0.20(-0.34%)
Apr 28, 2022 58.31 58.37 58.20 58.33 1,862,540 -0.13(-0.23%)
Apr 27, 2022 58.63 58.66 58.41 58.47 6,045,801 -0.16(-0.28%)
Apr 26, 2022 58.62 58.67 58.50 58.63 3,097,787 +0.29(+0.50%)
Apr 25, 2022 58.41 58.58 58.32 58.33 2,277,568 +0.24(+0.41%)
Apr 22, 2022 57.90 58.13 57.88 58.10 1,504,422 +0.04(+0.07%)
Apr 21, 2022 58.14 58.15 57.88 58.06 1,656,320 -0.24(-0.41%)
Apr 20, 2022 58.19 58.35 58.15 58.29 1,584,555 +0.25(+0.42%)
Apr 19, 2022 58.21 58.28 58.04 58.05 1,581,214 -0.34(-0.58%)
Apr 18, 2022 58.51 58.51 58.39 58.39 3,585,378 -0.07(-0.11%)
Apr 14, 2022 58.73 58.76 58.43 58.46 2,227,138 -0.37(-0.63%)
Apr 13, 2022 58.87 59.04 58.79 58.83 1,285,107 +0.07(+0.11%)
Apr 12, 2022 58.69 58.87 58.64 58.76 1,801,979 +0.30(+0.52%)
Apr 11, 2022 58.43 58.48 58.40 58.46 1,280,470 -0.09(-0.16%)
Apr 08, 2022 58.49 58.64 58.49 58.55 1,205,606 -0.21(-0.36%)
Apr 07, 2022 58.75 58.86 58.68 58.76 1,846,360 -0.01(-0.02%)
Apr 06, 2022 58.60 58.89 58.60 58.77 2,911,943 -0.02(-0.03%)
Apr 05, 2022 59.15 59.16 58.76 58.79 7,088,175 -0.49(-0.83%)
Apr 04, 2022 59.29 59.30 59.18 59.28 2,376,143 +0.05(+0.08%)
Apr 01, 2022 59.16 59.37 59.14 59.23 2,178,817 -0.37(-0.62%)
Mar 31, 2022 59.60 59.67 59.52 59.61 1,750,956 +0.06(+0.10%)
Mar 30, 2022 59.30 59.56 59.29 59.55 1,938,715 +0.14(+0.24%)
Mar 29, 2022 59.30 59.42 59.20 59.41 5,987,349 +0.21(+0.35%)
Mar 28, 2022 59.19 59.34 59.15 59.20 1,150,149 +0.05(+0.08%)
Mar 25, 2022 59.43 59.44 59.11 59.15 7,110,182 -0.49(-0.83%)
Mar 24, 2022 59.64 59.73 59.61 59.64 1,266,867 -0.18(-0.30%)
Mar 23, 2022 59.70 59.85 59.62 59.82 1,050,243 +0.22(+0.37%)
Mar 22, 2022 59.63 59.66 59.56 59.61 1,567,982 -0.19(-0.32%)
Mar 21, 2022 60.08 60.13 59.77 59.80 1,242,158 -0.58(-0.96%)
Mar 18, 2022 60.31 60.41 60.30 60.37 1,484,477 +0.10(+0.17%)
Mar 17, 2022 60.34 60.43 60.22 60.27 1,446,851 -0.06(-0.09%)
Mar 16, 2022 60.38 60.44 60.07 60.33 2,384,837 -0.13(-0.22%)
Mar 15, 2022 60.70 60.71 60.42 60.46 1,928,681 -0.01(-0.02%)
Mar 14, 2022 60.67 60.69 60.47 60.47 2,049,121 -0.50(-0.82%)
Mar 11, 2022 60.96 61.01 60.90 60.97 1,124,540 -0.05(-0.08%)
Mar 10, 2022 61.06 60.93 61.02 1,515,363 -0.21(-0.34%)
Mar 09, 2022 61.26 61.29 61.15 61.23 1,422,359 -0.20(-0.32%)
Mar 08, 2022 61.50 61.57 61.38 61.42 2,572,926 -0.31(-0.51%)
Mar 07, 2022 61.73 61.90 61.71 61.74 5,141,753 -0.20(-0.32%)
Mar 04, 2022 61.89 62.05 61.87 61.94 1,469,944 +0.38(+0.62%)
Mar 03, 2022 61.48 61.63 61.42 61.56 1,541,010 +0.13(+0.22%)
Mar 02, 2022 61.78 61.82 61.42 61.42 1,722,549 -0.63(-1.01%)
Mar 01, 2022 61.87 62.23 61.86 62.05 2,470,334 +0.46(+0.75%)
Feb 28, 2022 61.46 61.66 61.45 61.59 1,652,344 +0.43(+0.70%)
Feb 25, 2022 61.08 61.17 61.00 61.16 1,149,485 -0.02(-0.03%)
Feb 24, 2022 61.42 61.40 61.14 61.18 2,293,376 +0.12(+0.20%)
Feb 23, 2022 61.10 61.15 61.02 61.06 2,694,730 -0.21(-0.34%)
Feb 22, 2022 61.20 61.27 61.15 61.26 1,136,457 -0.03(-0.05%)
Feb 18, 2022 61.29 0 +0.10(+0.17%)
Feb 17, 2022 61.06 61.19 61.06 61.19 1,355,310 +0.20(+0.33%)
Feb 16, 2022 60.96 61.01 60.88 60.99 999,443 +0.13(+0.22%)
Feb 15, 2022 60.86 60.93 60.82 60.86 1,854,764 -0.07(-0.11%)
Feb 14, 2022 60.98 61.09 60.87 60.92 9,379,151 -0.29(-0.48%)
Feb 11, 2022 61.00 61.27 60.80 61.22 3,914,821 +0.44(+0.72%)
Feb 10, 2022 61.08 61.10 60.76 60.78 2,169,114 -0.54(-0.88%)
Feb 09, 2022 61.34 61.41 61.27 61.32 1,348,807 +0.05(+0.08%)
Feb 08, 2022 61.29 61.32 61.26 61.27 1,083,744 -0.14(-0.23%)
Feb 07, 2022 61.41 61.44 61.35 61.42 1,097,104 +0.04(+0.06%)
Feb 04, 2022 61.47 61.48 61.35 61.38 1,848,421 -0.38(-0.61%)
Feb 03, 2022 61.75 61.76 8,366,148 -0.15(-0.24%)
Feb 02, 2022 61.87 61.99 61.87 61.91 1,006,876 +0.08(+0.12%)
Feb 01, 2022 61.89 61.91 61.77 61.83 1,827,531 -0.04(-0.06%)
Jan 31, 2022 61.80 61.87 1,508,290 +0.00(+0.00%)
Jan 28, 2022 61.72 61.89 61.70 61.87 4,684,502 +0.12(+0.20%)
Jan 27, 2022 61.69 61.83 61.69 61.74 1,680,361 +0.06(+0.09%)
Jan 26, 2022 62.00 62.03 61.67 61.69 7,121,866 -0.30(-0.49%)
Jan 25, 2022 62.06 62.13 61.96 61.99 1,658,717 -0.07(-0.11%)
Jan 24, 2022 62.14 62.20 62.04 62.06 2,996,829 +0.00(+0.00%)
Jan 21, 2022 62.06 62.11 61.97 62.06 2,182,914 +0.25(+0.40%)
Jan 20, 2022 61.80 61.83 61.77 61.81 4,058,609 +0.04(+0.06%)
Jan 19, 2022 61.73 61.84 61.72 61.77 894,260 +0.11(+0.18%)
Jan 18, 2022 61.78 61.82 61.66 61.66 1,053,043 -0.34(-0.55%)
Jan 14, 2022 62.00 0 -0.26(-0.43%)
Jan 13, 2022 62.16 62.28 62.13 62.27 880,702 +0.11(+0.18%)
Jan 12, 2022 62.19 62.23 62.12 62.15 1,163,572 +0.02(+0.03%)
Jan 11, 2022 61.97 62.13 61.96 62.13 899,454 +0.09(+0.14%)
Jan 10, 2022 61.98 62.08 61.95 62.05 1,841,600 -0.04(-0.06%)
Jan 07, 2022 62.14 62.17 62.01 62.09 2,303,673 -0.12(-0.20%)
Jan 06, 2022 62.25 62.26 62.17 62.21 841,864 -0.14(-0.23%)
Jan 05, 2022 62.53 62.53 62.31 62.35 1,658,500 -0.21(-0.33%)
Jan 04, 2022 62.48 62.56 62.45 62.56 794,694 +0.02(+0.03%)
Jan 03, 2022 62.65 62.65 62.54 62.54 1,397,317 -0.32(-0.51%)
Dec 31, 2021 62.95 62.97 62.86 62.86 1,372,855 -0.06(-0.09%)
Dec 30, 2021 62.84 62.92 62.79 62.92 1,231,901 +0.12(+0.20%)
Dec 29, 2021 62.86 62.88 62.76 62.79 1,948,758 -0.15(-0.24%)
Dec 28, 2021 62.99 62.99 62.93 62.95 974,200 +0.03(+0.05%)
Dec 27, 2021 62.93 62.96 62.91 62.92 2,409,463 -0.01(-0.02%)
Dec 23, 2021 62.98 62.98 62.91 62.93 781,841 -0.09(-0.14%)
Dec 22, 2021 63.04 63.04 62.94 63.01 1,248,572 +0.02(+0.03%)
Dec 21, 2021 63.02 63.05 62.93 62.99 2,984,955 -0.17(-0.27%)
Dec 20, 2021 63.24 63.31 63.16 63.16 2,061,870 +0.01(+0.01%)
Dec 17, 2021 63.19 63.28 63.13 63.15 746,925 +0.06(+0.09%)
Dec 16, 2021 63.02 63.16 63.02 63.10 1,214,044 +0.19(+0.30%)
Dec 15, 2021 62.86 62.97 62.79 62.91 994,866 -0.07(-0.10%)
Dec 14, 2021 62.98 63.01 62.91 62.98 706,635 -0.06(-0.09%)
Dec 13, 2021 62.97 63.10 62.94 63.03 1,023,481 +0.15(+0.24%)
Dec 10, 2021 62.90 63.00 62.87 62.88 668,885 +0.02(+0.03%)
Dec 09, 2021 62.85 62.94 62.81 62.86 720,218 +0.08(+0.12%)
Dec 08, 2021 62.82 62.85 62.73 62.79 968,909 -0.08(-0.13%)
Dec 07, 2021 62.91 62.98 62.85 62.87 941,169 -0.20(-0.31%)
Dec 06, 2021 63.19 63.21 63.02 63.07 1,416,293 -0.20(-0.31%)
Dec 03, 2021 62.98 63.34 62.94 63.27 2,439,485 +0.23(+0.36%)
Dec 02, 2021 63.12 63.15 62.96 63.04 1,339,280 -0.04(-0.06%)
Dec 01, 2021 62.98 63.21 62.92 63.08 1,615,152 -0.04(-0.07%)
Nov 30, 2021 63.24 63.35 63.21 63.12 2,842,197 +0.14(+0.22%)
Nov 29, 2021 62.85 63.02 62.84 62.98 1,225,002 -0.04(-0.06%)
Nov 26, 2021 62.95 63.08 62.92 63.02 1,731,975 +0.53(+0.84%)
Nov 24, 2021 62.41 62.51 62.39 62.50 815,344 +0.06(+0.09%)
Nov 23, 2021 62.48 62.53 62.44 62.44 1,501,977 -0.10(-0.17%)
Nov 22, 2021 62.65 62.70 62.51 62.54 725,781 -0.31(-0.49%)
Nov 19, 2021 62.97 63.02 62.84 62.85 731,228 +0.04(+0.06%)
Nov 18, 2021 62.72 62.82 62.72 62.81 830,214 +0.02(+0.03%)
Nov 17, 2021 62.66 62.81 62.65 62.80 1,067,510 +0.14(+0.22%)
Nov 16, 2021 62.65 62.74 62.64 62.66 591,391 -0.02(-0.03%)
Nov 15, 2021 62.80 62.80 62.66 62.67 796,330 -0.13(-0.21%)
Nov 12, 2021 62.84 62.89 62.77 62.81 924,615 +0.10(+0.16%)
Nov 11, 2021 62.81 62.82 62.68 62.70 1,124,429 -0.12(-0.19%)
Nov 10, 2021 63.09 62.82 955,317 -0.45(-0.71%)
Nov 09, 2021 63.26 63.33 63.24 63.27 1,076,460 +0.18(+0.29%)
Nov 08, 2021 63.25 63.25 63.09 63.09 818,485 -0.20(-0.32%)
Nov 05, 2021 63.17 63.35 63.13 63.29 1,394,320 +0.18(+0.28%)
Nov 04, 2021 62.97 63.15 62.97 63.12 3,719,456 +0.22(+0.34%)
Nov 03, 2021 62.97 62.98 62.76 62.90 2,110,367 -0.10(-0.16%)
Nov 02, 2021 62.92 63.04 62.92 63.00 873,390 +0.14(+0.22%)
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.