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 31, 2019 59.67 59.86 59.66 59.83 472,951 +0.28(+0.47%)
Oct 30, 2019 59.40 59.56 59.36 59.55 494,938 +0.17(+0.29%)
Oct 29, 2019 59.40 59.41 59.35 59.38 146,659 +0.02(+0.04%)
Oct 28, 2019 59.34 59.37 59.30 59.36 227,165 -0.12(-0.20%)
Oct 25, 2019 59.61 59.61 59.42 59.48 176,706 -0.11(-0.18%)
Oct 24, 2019 59.60 59.67 59.57 59.58 383,400 +0.01(+0.01%)
Oct 23, 2019 59.66 59.67 59.57 59.57 146,590 -0.01(-0.01%)
Oct 22, 2019 59.59 59.59 59.47 59.58 311,278 +0.09(+0.15%)
Oct 21, 2019 59.56 59.59 59.49 59.49 282,538 -0.15(-0.26%)
Oct 18, 2019 59.64 59.70 59.61 59.65 146,251 +0.05(+0.09%)
Oct 17, 2019 59.59 59.68 59.56 59.59 268,053 -0.02(-0.03%)
Oct 16, 2019 59.58 59.66 59.56 59.61 233,497 +0.11(+0.18%)
Oct 15, 2019 59.67 59.71 59.49 59.50 270,427 -0.17(-0.29%)
Oct 14, 2019 59.69 59.71 59.64 59.67 203,830 +0.07(+0.12%)
Oct 11, 2019 59.68 59.70 59.53 59.60 393,908 -0.27(-0.45%)
Oct 10, 2019 60.05 60.06 59.85 59.87 231,714 -0.27(-0.45%)
Oct 09, 2019 60.22 60.22 60.07 60.14 466,793 -0.12(-0.19%)
Oct 08, 2019 60.29 60.32 60.15 60.26 336,742 +0.11(+0.18%)
Oct 07, 2019 60.21 60.23 60.13 60.15 370,238 -0.14(-0.24%)
Oct 04, 2019 60.22 60.34 60.19 60.29 820,727 +0.05(+0.09%)
Oct 03, 2019 60.06 60.32 60.06 60.24 485,610 +0.26(+0.43%)
Oct 02, 2019 59.89 60.05 59.88 59.98 972,618 +0.16(+0.26%)
Oct 01, 2019 59.52 59.89 59.50 59.82 382,789 +0.16(+0.28%)
Sep 30, 2019 59.57 59.68 59.57 59.66 263,396 +0.03(+0.04%)
Sep 27, 2019 59.57 59.67 59.56 59.63 226,974 +0.07(+0.12%)
Sep 26, 2019 59.59 59.64 59.54 59.56 274,757 +0.07(+0.12%)
Sep 25, 2019 59.70 59.73 59.47 59.49 782,826 -0.27(-0.45%)
Sep 24, 2019 59.57 59.78 59.57 59.76 314,020 +0.21(+0.36%)
Sep 23, 2019 59.53 59.66 59.51 59.54 189,018 +0.08(+0.14%)
Sep 20, 2019 59.32 59.47 59.29 59.46 238,150 +0.20(+0.33%)
Sep 19, 2019 59.34 59.34 59.25 59.26 335,462 +0.03(+0.05%)
Sep 18, 2019 59.37 59.45 59.19 59.24 171,831 -0.02(-0.03%)
Sep 17, 2019 59.17 59.29 59.13 59.25 325,776 +0.11(+0.18%)
Sep 16, 2019 59.10 59.17 59.07 59.15 190,854 +0.17(+0.29%)
Sep 13, 2019 59.18 59.22 58.97 58.98 267,541 -0.36(-0.60%)
Sep 12, 2019 59.51 59.53 59.28 59.34 290,640 -0.10(-0.17%)
Sep 11, 2019 59.42 59.50 59.42 59.43 319,704 -0.05(-0.09%)
Sep 10, 2019 59.69 59.73 59.47 59.49 320,733 -0.27(-0.45%)
Sep 09, 2019 59.80 59.85 59.76 59.76 348,369 -0.24(-0.40%)
Sep 06, 2019 59.98 60.03 59.95 60.00 397,513 +0.03(+0.04%)
Sep 05, 2019 60.08 60.09 59.87 59.97 455,737 -0.35(-0.58%)
Sep 04, 2019 60.20 60.33 60.20 60.32 507,268 +0.11(+0.18%)
Sep 03, 2019 60.14 60.34 60.07 60.21 1,031,437 +0.11(+0.18%)
Aug 30, 2019 60.01 60.12 60.00 60.10 157,189 +0.04(+0.06%)
Aug 29, 2019 60.13 60.13 59.98 60.07 365,845 -0.05(-0.09%)
Aug 28, 2019 60.19 60.21 60.12 60.12 446,772 +0.01(+0.01%)
Aug 27, 2019 60.02 60.16 60.02 60.11 384,872 +0.12(+0.19%)
Aug 26, 2019 60.02 60.10 59.94 60.00 301,793 -0.04(-0.07%)
Aug 23, 2019 59.82 60.09 59.79 60.04 374,611 +0.27(+0.45%)
Aug 22, 2019 59.78 59.89 59.75 59.77 237,314 -0.07(-0.12%)
Aug 21, 2019 59.85 59.95 59.82 59.84 307,569 -0.13(-0.22%)
Aug 20, 2019 59.96 60.00 59.93 59.98 584,463 +0.18(+0.30%)
Aug 19, 2019 59.81 59.87 59.79 59.80 567,604 -0.17(-0.28%)
Aug 16, 2019 59.91 59.99 59.81 59.97 451,974 -0.07(-0.12%)
Aug 15, 2019 59.84 60.13 59.82 60.04 997,740 +0.26(+0.43%)
Aug 14, 2019 59.75 59.83 59.72 59.78 458,198 +0.24(+0.41%)
Aug 13, 2019 59.71 59.71 59.46 59.54 455,853 -0.20(-0.33%)
Aug 12, 2019 59.62 59.78 59.62 59.74 281,430 +0.23(+0.39%)
Aug 09, 2019 59.60 59.65 59.46 59.50 271,946 -0.05(-0.09%)
Aug 08, 2019 59.50 59.61 59.39 59.56 918,067 -0.01(-0.01%)
Aug 07, 2019 59.86 59.93 59.53 59.57 486,613 -0.02(-0.03%)
Aug 06, 2019 59.47 59.59 59.42 59.58 340,909 +0.05(+0.09%)
Aug 05, 2019 59.43 59.57 59.41 59.53 705,855 +0.38(+0.63%)
Aug 02, 2019 59.12 59.19 59.07 59.16 512,544 +0.04(+0.06%)
Aug 01, 2019 58.71 59.14 58.69 59.12 537,768 +0.48(+0.81%)
Jul 31, 2019 58.60 58.70 58.43 58.64 361,505 +0.04(+0.08%)
Jul 30, 2019 58.61 58.62 58.54 58.60 1,234,642 +0.02(+0.03%)
Jul 29, 2019 58.61 58.62 58.57 58.58 234,979 +0.04(+0.08%)
Jul 26, 2019 58.55 58.55 58.48 58.54 237,350 -0.02(-0.03%)
Jul 25, 2019 58.59 58.59 58.48 58.55 304,769 -0.08(-0.14%)
Jul 24, 2019 58.63 58.68 58.60 58.63 389,455 +0.04(+0.06%)
Jul 23, 2019 58.62 58.65 58.57 58.60 267,694 -0.04(-0.08%)
Jul 22, 2019 58.68 58.69 58.63 58.64 463,484 +0.01(+0.02%)
Jul 19, 2019 58.62 58.66 58.56 58.63 313,738 -0.07(-0.12%)
Jul 18, 2019 58.55 58.75 58.54 58.71 337,747 +0.12(+0.21%)
Jul 17, 2019 58.47 58.60 58.46 58.58 275,186 +0.17(+0.29%)
Jul 16, 2019 58.38 58.42 58.32 58.41 479,974 -0.10(-0.17%)
Jul 15, 2019 58.47 58.51 58.45 58.51 565,053 +0.08(+0.14%)
Jul 12, 2019 58.36 58.45 58.35 58.43 215,926 +0.04(+0.08%)
Jul 11, 2019 58.51 58.52 58.36 58.38 178,755 -0.15(-0.26%)
Jul 10, 2019 58.51 58.59 58.46 58.54 540,351 +0.09(+0.15%)
Jul 09, 2019 58.48 58.49 58.42 58.45 222,436 -0.03(-0.05%)
Jul 08, 2019 58.58 58.62 58.47 58.47 215,688 -0.06(-0.11%)
Jul 05, 2019 58.57 58.57 58.45 58.54 502,968 -0.29(-0.50%)
Jul 03, 2019 58.79 58.86 58.79 58.83 453,838 +0.08(+0.14%)
Jul 02, 2019 58.67 58.78 58.66 58.75 315,631 +0.12(+0.21%)
Jul 01, 2019 58.70 58.70 58.57 58.63 701,036 -0.07(-0.13%)
Jun 28, 2019 58.64 58.73 58.63 58.70 292,423 +0.04(+0.06%)
Jun 27, 2019 58.61 58.70 58.58 58.66 1,031,234 +0.09(+0.15%)
Jun 26, 2019 58.68 58.68 58.54 58.58 628,241 -0.18(-0.30%)
Jun 25, 2019 58.72 58.80 58.66 58.75 271,752 +0.08(+0.14%)
Jun 24, 2019 58.62 58.70 58.59 58.67 220,142 +0.15(+0.26%)
Jun 21, 2019 58.58 58.59 58.50 58.52 249,492 -0.16(-0.27%)
Jun 20, 2019 58.73 58.80 58.67 58.68 827,421 +0.06(+0.11%)
Jun 19, 2019 58.36 58.69 58.33 58.62 355,807 +0.19(+0.32%)
Jun 18, 2019 58.55 58.63 58.42 58.43 365,784 +0.05(+0.09%)
Jun 17, 2019 58.41 58.43 58.35 58.38 325,960 -0.04(-0.08%)
Jun 14, 2019 58.36 58.44 58.36 58.42 780,171 +0.02(+0.03%)
Jun 13, 2019 58.34 58.45 58.32 58.41 422,878 +0.12(+0.20%)
Jun 12, 2019 58.23 58.31 58.22 58.29 212,016 +0.13(+0.23%)
Jun 11, 2019 58.15 58.20 58.12 58.16 523,423 -0.04(-0.06%)
Jun 10, 2019 58.26 58.26 58.17 58.19 194,125 -0.19(-0.32%)
Jun 07, 2019 58.44 58.47 58.32 58.38 285,680 +0.15(+0.26%)
Jun 06, 2019 58.28 58.35 58.20 58.23 363,368 -0.05(-0.09%)
Jun 05, 2019 58.34 58.40 58.24 58.28 509,294 +0.04(+0.08%)
Jun 04, 2019 58.19 58.28 58.14 58.24 666,583 -0.12(-0.21%)
Jun 03, 2019 58.21 58.41 58.18 58.36 573,527 +0.21(+0.37%)
May 31, 2019 57.99 58.17 57.96 58.15 329,382 +0.29(+0.51%)
May 30, 2019 57.72 57.87 57.66 57.85 344,582 +0.15(+0.26%)
May 29, 2019 57.81 57.87 57.69 57.70 654,441 +0.00(+0.00%)
May 28, 2019 57.65 57.71 57.60 57.70 237,554 +0.16(+0.28%)
May 24, 2019 57.56 57.57 57.51 57.54 128,037 -0.04(-0.06%)
May 23, 2019 57.43 57.64 57.43 57.58 189,556 +0.24(+0.42%)
May 22, 2019 57.26 57.36 57.26 57.34 196,360 +0.13(+0.23%)
May 21, 2019 57.24 57.25 57.18 57.21 156,961 -0.07(-0.12%)
May 20, 2019 57.34 57.35 57.25 57.28 149,464 -0.08(-0.14%)
May 17, 2019 57.40 57.40 57.30 57.36 124,208 +0.02(+0.03%)
May 16, 2019 57.30 57.34 57.27 57.34 283,324 -0.07(-0.12%)
May 15, 2019 57.44 57.44 57.34 57.41 215,611 +0.13(+0.23%)
May 14, 2019 57.28 57.30 57.23 57.28 269,236 -0.04(-0.06%)
May 13, 2019 57.27 57.35 57.25 57.31 752,121 +0.22(+0.39%)
May 10, 2019 57.14 57.21 57.07 57.09 171,616 -0.03(-0.05%)
May 09, 2019 57.14 57.21 57.07 57.12 360,113 +0.12(+0.20%)
May 08, 2019 57.11 57.13 56.98 57.00 243,825 -0.08(-0.14%)
May 07, 2019 57.05 57.11 57.03 57.08 195,950 +0.12(+0.22%)
May 06, 2019 56.99 57.01 56.93 56.96 458,723 +0.10(+0.17%)
May 03, 2019 56.84 56.90 56.83 56.86 613,046 +0.06(+0.11%)
May 02, 2019 56.87 56.88 56.76 56.80 555,648 -0.12(-0.22%)
May 01, 2019 56.97 57.16 56.88 56.92 349,730 -0.04(-0.07%)
Apr 30, 2019 56.85 56.97 56.85 56.96 223,300 +0.09(+0.16%)
Apr 29, 2019 56.87 56.89 56.84 56.87 200,843 -0.05(-0.09%)
Apr 26, 2019 56.96 56.97 56.92 56.93 252,055 +0.10(+0.17%)
Apr 25, 2019 56.86 56.88 56.81 56.83 308,389 -0.04(-0.06%)
Apr 24, 2019 56.83 56.88 56.83 56.87 173,615 +0.16(+0.28%)
Apr 23, 2019 56.71 56.74 56.70 56.71 212,950 +0.07(+0.13%)
Apr 22, 2019 56.66 56.67 56.63 56.64 280,050 -0.05(-0.09%)
Apr 18, 2019 56.67 56.73 56.66 56.69 244,947 +0.11(+0.19%)
Apr 17, 2019 56.57 56.64 56.56 56.58 572,941 +0.01(+0.02%)
Apr 16, 2019 56.62 56.64 56.56 56.57 399,286 -0.11(-0.19%)
Apr 15, 2019 56.64 56.70 56.64 56.68 623,538 +0.04(+0.08%)
Apr 12, 2019 56.67 56.71 56.64 56.64 790,128 -0.19(-0.33%)
Apr 11, 2019 56.85 56.86 56.79 56.82 808,754 -0.09(-0.16%)
Apr 10, 2019 56.89 56.94 56.88 56.91 658,386 +0.09(+0.16%)
Apr 09, 2019 56.85 56.86 56.80 56.82 930,890 +0.06(+0.11%)
Apr 08, 2019 56.79 56.83 56.74 56.76 200,619 -0.04(-0.06%)
Apr 05, 2019 56.77 56.83 56.76 56.79 283,986 -0.01(-0.02%)
Apr 04, 2019 56.79 56.80 56.75 56.80 1,038,571 +0.06(+0.11%)
Apr 03, 2019 56.76 56.80 56.73 56.74 437,578 -0.12(-0.22%)
Apr 02, 2019 56.85 56.87 56.81 56.87 287,306 +0.09(+0.16%)
Apr 01, 2019 56.90 56.93 56.76 56.78 635,134 -0.26(-0.45%)
Mar 29, 2019 56.97 57.04 56.94 57.04 176,699 -0.06(-0.11%)
Mar 28, 2019 57.12 57.14 57.04 57.10 378,284 -0.04(-0.08%)
Mar 27, 2019 57.15 57.24 57.10 57.14 657,880 +0.11(+0.20%)
Mar 26, 2019 56.98 57.09 56.95 57.03 273,093 +0.00(+0.00%)
Mar 25, 2019 56.96 57.14 56.91 57.03 386,731 +0.11(+0.19%)
Mar 22, 2019 56.81 56.98 56.81 56.92 528,064 +0.29(+0.52%)
Mar 21, 2019 56.69 56.70 56.60 56.63 385,685 -0.04(-0.06%)
Mar 20, 2019 56.43 56.67 56.43 56.66 1,015,691 +0.28(+0.50%)
Mar 19, 2019 56.37 56.42 56.35 56.38 1,025,761 -0.04(-0.08%)
Mar 18, 2019 56.44 56.47 56.41 56.43 185,841 -0.04(-0.08%)
Mar 15, 2019 56.45 56.50 56.43 56.47 146,967 +0.11(+0.19%)
Mar 14, 2019 56.39 56.42 56.32 56.36 419,764 -0.04(-0.06%)
Mar 13, 2019 56.38 56.41 56.35 56.40 194,465 +0.00(+0.00%)
Mar 12, 2019 56.33 56.43 56.32 56.40 884,774 +0.10(+0.17%)
Mar 11, 2019 56.33 56.35 56.28 56.30 341,218 -0.04(-0.06%)
Mar 08, 2019 56.33 56.37 56.29 56.34 2,810,349 +0.04(+0.06%)
Mar 07, 2019 56.23 56.32 56.21 56.30 336,548 +0.17(+0.30%)
Mar 06, 2019 56.05 56.16 56.03 56.13 1,843,040 +0.11(+0.21%)
Mar 05, 2019 55.97 56.05 55.93 56.02 3,390,560 -0.01(-0.02%)
Mar 04, 2019 55.95 56.05 55.93 56.03 421,170 +0.12(+0.21%)
Mar 01, 2019 55.97 56.01 55.89 55.91 578,937 -0.12(-0.22%)
Feb 28, 2019 56.11 56.11 56.01 56.04 312,533 -0.10(-0.17%)
Feb 27, 2019 56.19 56.19 56.09 56.13 302,360 -0.11(-0.20%)
Feb 26, 2019 56.24 56.26 56.18 56.25 285,683 +0.11(+0.20%)
Feb 25, 2019 56.12 56.14 56.09 56.13 223,601 -0.03(-0.05%)
Feb 22, 2019 56.13 56.23 56.12 56.16 403,559 +0.09(+0.16%)
Feb 21, 2019 56.07 56.08 56.04 56.07 400,435 -0.08(-0.14%)
Feb 20, 2019 56.18 56.21 56.14 56.15 423,927 -0.04(-0.06%)
Feb 19, 2019 56.18 56.20 56.13 56.19 313,690 +0.10(+0.17%)
Feb 15, 2019 56.07 56.12 56.07 56.09 324,614 -0.04(-0.06%)
Feb 14, 2019 56.18 56.19 56.11 56.13 602,487 +0.15(+0.27%)
Feb 13, 2019 55.98 56.01 55.94 55.98 946,379 -0.07(-0.13%)
Feb 12, 2019 56.08 56.11 56.03 56.05 849,490 -0.08(-0.14%)
Feb 11, 2019 56.13 56.15 56.08 56.13 724,642 -0.05(-0.09%)
Feb 08, 2019 56.17 56.22 56.17 56.18 414,546 +0.06(+0.11%)
Feb 07, 2019 56.10 56.16 56.08 56.12 257,488 +0.09(+0.16%)
Feb 06, 2019 56.05 56.05 55.98 56.03 247,305 +0.06(+0.11%)
Feb 05, 2019 55.96 56.02 55.95 55.97 555,846 +0.04(+0.08%)
Feb 04, 2019 55.94 55.94 55.89 55.92 649,813 -0.04(-0.08%)
Feb 01, 2019 56.10 56.13 55.97 55.97 841,891 -0.21(-0.37%)
Jan 31, 2019 56.10 56.24 56.10 56.17 674,779 +0.15(+0.27%)
Jan 30, 2019 55.87 56.04 55.83 56.03 1,094,244 +0.13(+0.24%)
Jan 29, 2019 55.82 55.91 55.82 55.89 713,563 +0.11(+0.21%)
Jan 28, 2019 55.77 55.83 55.75 55.78 1,161,541 +0.00(+0.00%)
Jan 25, 2019 55.80 55.82 55.73 55.78 346,241 -0.10(-0.17%)
Jan 24, 2019 55.87 55.92 55.83 55.88 1,717,929 +0.11(+0.21%)
Jan 23, 2019 55.71 55.79 55.68 55.76 1,076,496 +0.01(+0.02%)
Jan 22, 2019 55.74 55.80 55.72 55.75 462,462 +0.10(+0.17%)
Jan 18, 2019 55.71 55.74 55.60 55.66 518,398 -0.12(-0.22%)
Jan 17, 2019 55.83 55.83 55.72 55.78 451,492 -0.05(-0.09%)
Jan 16, 2019 55.82 55.86 55.78 55.83 556,071 -0.04(-0.06%)
Jan 15, 2019 55.95 55.95 55.83 55.87 285,553 -0.01(-0.02%)
Jan 14, 2019 55.93 55.95 55.86 55.88 826,469 +0.00(+0.00%)
Jan 11, 2019 55.88 55.94 55.87 55.88 336,822 +0.10(+0.17%)
Jan 10, 2019 55.87 55.89 55.77 55.78 1,535,100 +0.01(+0.02%)
Jan 09, 2019 55.73 55.84 55.72 55.77 6,556,639 +0.03(+0.05%)
Jan 08, 2019 55.79 55.84 55.74 55.74 352,393 -0.09(-0.16%)
Jan 07, 2019 56.01 56.04 55.83 55.83 655,074 -0.15(-0.27%)
Jan 04, 2019 56.04 56.07 55.95 55.98 1,339,006 -0.33(-0.59%)
Jan 03, 2019 55.99 56.33 55.99 56.32 556,122 +0.37(+0.66%)
Jan 02, 2019 55.95 55.96 55.89 55.95 1,360,135 +0.02(+0.03%)
Dec 31, 2018 55.75 55.93 55.72 55.93 420,120 +0.15(+0.27%)
Dec 28, 2018 55.63 55.80 55.61 55.78 1,003,999 +0.20(+0.36%)
Dec 27, 2018 55.58 55.68 55.57 55.58 507,539 +0.18(+0.32%)
Dec 26, 2018 55.59 55.65 55.40 55.40 413,181 -0.21(-0.38%)
Dec 24, 2018 55.56 55.61 55.51 55.61 454,619 +0.16(+0.28%)
Dec 21, 2018 55.44 55.49 55.41 55.45 659,312 +0.04(+0.08%)
Dec 20, 2018 55.52 55.52 55.41 55.41 676,085 -0.07(-0.13%)
Dec 19, 2018 55.40 55.57 55.33 55.48 1,137,913 +0.11(+0.21%)
Dec 18, 2018 55.32 55.40 55.30 55.37 501,809 +0.07(+0.13%)
Dec 17, 2018 55.18 55.31 55.18 55.30 699,366 +0.11(+0.21%)
Dec 14, 2018 55.16 55.23 55.14 55.18 592,562 +0.11(+0.21%)
Dec 13, 2018 55.09 55.12 55.05 55.07 563,327 +0.02(+0.03%)
Dec 12, 2018 55.09 55.15 55.04 55.05 1,205,365 -0.09(-0.16%)
Dec 11, 2018 55.16 55.24 55.09 55.14 516,902 -0.11(-0.21%)
Dec 10, 2018 55.23 55.31 55.19 55.25 433,198 +0.04(+0.06%)
Dec 07, 2018 55.09 55.24 55.05 55.22 647,827 +0.12(+0.22%)
Dec 06, 2018 55.15 55.28 55.09 55.09 2,031,500 +0.10(+0.18%)
Dec 04, 2018 54.91 55.06 54.89 55.00 421,536 +0.15(+0.27%)
Dec 03, 2018 54.73 54.85 54.73 54.85 640,178 +0.05(+0.09%)
Nov 30, 2018 54.77 54.81 54.76 54.80 556,201 +0.04(+0.06%)
Nov 29, 2018 54.75 54.81 54.71 54.76 1,081,866 +0.08(+0.14%)
Nov 28, 2018 54.64 54.73 54.60 54.68 1,840,461 +0.04(+0.06%)
Nov 27, 2018 54.62 54.69 54.61 54.65 258,639 +0.02(+0.03%)
Nov 26, 2018 54.58 54.64 54.58 54.63 1,486,010 -0.01(-0.02%)
Nov 23, 2018 54.71 54.71 54.64 54.64 176,362 +0.03(+0.05%)
Nov 21, 2018 54.61 54.61 54.61 0 -0.02(-0.03%)
Nov 20, 2018 54.67 54.68 54.61 54.63 536,393 -0.01(-0.02%)
Nov 19, 2018 54.58 54.67 54.56 54.64 191,642 +0.05(+0.09%)
Nov 16, 2018 54.59 54.62 54.54 54.60 311,482 +0.12(+0.23%)
Nov 15, 2018 54.52 54.56 54.41 54.47 279,678 +0.04(+0.06%)
Nov 14, 2018 54.29 54.51 54.29 54.44 542,275 +0.10(+0.18%)
Nov 13, 2018 54.30 54.37 54.27 54.34 194,506 +0.00(+0.01%)
Nov 12, 2018 54.27 54.34 54.26 54.34 165,064 +0.14(+0.26%)
Nov 09, 2018 54.10 54.23 54.10 54.20 1,157,861 +0.15(+0.28%)
Nov 08, 2018 54.10 54.14 54.04 54.04 255,856 -0.06(-0.11%)
Nov 07, 2018 54.16 54.19 54.10 54.10 164,002 -0.02(-0.04%)
Nov 06, 2018 54.18 54.18 54.12 54.12 634,288 -0.06(-0.11%)
Nov 05, 2018 54.17 54.22 54.17 54.18 251,368 +0.04(+0.06%)
Nov 02, 2018 54.24 54.25 54.12 54.15 304,988 -0.19(-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.