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 (%)
Jul 30, 2021 63.48 63.53 63.47 63.52 1,122,307 +0.13(+0.20%)
Jul 29, 2021 63.38 63.45 63.37 63.39 1,179,693 -0.11(-0.18%)
Jul 28, 2021 63.41 63.51 63.34 63.51 708,620 +0.02(+0.03%)
Jul 27, 2021 63.49 63.51 63.44 63.49 460,867 +0.14(+0.22%)
Jul 26, 2021 63.42 63.42 63.34 63.35 768,930 -0.02(-0.03%)
Jul 23, 2021 63.30 63.39 63.29 63.37 378,338 -0.06(-0.09%)
Jul 22, 2021 63.33 63.48 63.32 63.42 516,186 +0.10(+0.16%)
Jul 21, 2021 63.39 63.42 63.30 63.32 824,575 -0.19(-0.29%)
Jul 20, 2021 63.69 63.72 63.48 63.51 526,459 +0.00(+0.00%)
Jul 19, 2021 63.45 63.59 63.44 63.51 676,918 +0.30(+0.47%)
Jul 16, 2021 63.11 63.23 63.09 63.21 353,819 -0.02(-0.03%)
Jul 15, 2021 63.17 63.24 63.09 63.23 776,652 +0.12(+0.19%)
Jul 14, 2021 63.03 63.11 63.01 63.11 448,530 +0.18(+0.28%)
Jul 13, 2021 63.04 63.08 62.91 62.93 767,531 -0.14(-0.22%)
Jul 12, 2021 63.13 63.15 63.04 63.07 712,304 -0.04(-0.06%)
Jul 09, 2021 63.15 63.15 63.10 63.11 423,010 -0.18(-0.28%)
Jul 08, 2021 63.23 63.34 63.21 63.28 509,389 +0.13(+0.21%)
Jul 07, 2021 63.09 63.19 63.06 63.15 493,387 +0.08(+0.13%)
Jul 06, 2021 62.89 63.10 62.89 63.07 870,226 +0.21(+0.34%)
Jul 02, 2021 62.79 62.87 62.76 62.86 548,101 +0.13(+0.21%)
Jul 01, 2021 62.75 62.77 62.67 62.73 515,593 -0.05(-0.09%)
Jun 30, 2021 62.76 62.81 62.75 62.78 1,154,278 +0.06(+0.09%)
Jun 29, 2021 62.65 62.73 62.64 62.73 460,232 +0.03(+0.04%)
Jun 28, 2021 62.67 62.73 62.66 62.70 1,413,678 +0.11(+0.18%)
Jun 25, 2021 62.70 62.70 62.54 62.59 449,483 -0.07(-0.12%)
Jun 24, 2021 62.66 62.72 62.63 62.66 835,900 +0.00(+0.00%)
Jun 23, 2021 62.72 62.75 62.65 62.66 651,316 -0.09(-0.15%)
Jun 22, 2021 62.65 62.77 62.65 62.75 418,396 +0.09(+0.15%)
Jun 21, 2021 62.63 62.71 62.59 62.66 662,758 -0.08(-0.13%)
Jun 18, 2021 62.61 62.75 62.48 62.74 934,699 +0.10(+0.16%)
Jun 17, 2021 62.58 62.71 62.57 62.64 598,407 +0.07(+0.12%)
Jun 16, 2021 62.90 62.93 62.51 62.57 866,730 -0.33(-0.53%)
Jun 15, 2021 62.88 62.90 62.86 62.90 1,303,451 +0.01(+0.02%)
Jun 14, 2021 62.98 62.98 62.87 62.89 357,906 -0.13(-0.21%)
Jun 11, 2021 63.06 63.07 62.99 63.02 458,802 -0.06(-0.09%)
Jun 10, 2021 62.88 63.09 62.87 63.08 626,278 +0.11(+0.18%)
Jun 09, 2021 62.99 63.04 62.93 62.97 439,434 +0.10(+0.16%)
Jun 08, 2021 62.87 62.88 62.85 62.86 622,523 +0.09(+0.15%)
Jun 07, 2021 62.75 62.79 62.74 62.77 433,428 -0.03(-0.04%)
Jun 04, 2021 62.72 62.82 62.70 62.80 660,733 +0.20(+0.33%)
Jun 03, 2021 62.68 62.68 62.60 62.60 616,665 -0.13(-0.21%)
Jun 02, 2021 62.74 62.75 62.72 62.73 435,285 +0.03(+0.04%)
Jun 01, 2021 62.67 62.70 62.62 62.70 924,676 +0.02(+0.04%)
May 28, 2021 62.68 62.77 62.68 62.68 436,164 +0.00(+0.00%)
May 27, 2021 62.66 62.68 62.61 62.68 739,877 -0.06(-0.09%)
May 26, 2021 62.76 62.80 62.72 62.73 1,131,826 -0.05(-0.07%)
May 25, 2021 62.68 62.78 62.67 62.78 1,900,735 +0.15(+0.24%)
May 24, 2021 62.62 62.66 62.60 62.63 1,075,879 +0.03(+0.04%)
May 21, 2021 62.64 62.64 62.56 62.60 3,614,020 +0.01(+0.01%)
May 20, 2021 62.50 62.60 62.49 62.59 526,279 +0.11(+0.18%)
May 19, 2021 62.56 62.64 62.41 62.48 987,445 -0.09(-0.15%)
May 18, 2021 62.55 62.58 62.51 62.57 544,332 +0.02(+0.03%)
May 17, 2021 62.56 62.57 62.52 62.56 758,498 -0.03(-0.04%)
May 14, 2021 62.57 62.60 62.52 62.58 608,884 +0.06(+0.09%)
May 13, 2021 62.44 62.53 62.43 62.53 631,701 +0.13(+0.21%)
May 12, 2021 62.41 62.45 62.38 62.40 732,018 -0.19(-0.31%)
May 11, 2021 62.58 62.62 62.56 62.59 504,042 -0.06(-0.09%)
May 10, 2021 62.74 62.76 62.63 62.65 475,186 -0.06(-0.10%)
May 07, 2021 62.77 62.85 62.69 62.71 1,426,216 +0.07(+0.12%)
May 06, 2021 62.62 62.69 62.62 62.64 628,924 +0.00(+0.00%)
May 05, 2021 62.55 62.64 62.55 62.64 796,344 +0.06(+0.10%)
May 04, 2021 62.59 62.67 62.56 62.57 862,943 +0.04(+0.06%)
May 03, 2021 62.46 62.60 62.45 62.54 1,442,494 +0.06(+0.09%)
Apr 30, 2021 62.43 62.48 62.39 62.48 1,428,172 +0.06(+0.09%)
Apr 29, 2021 62.29 62.43 62.28 62.42 3,029,675 -0.06(-0.09%)
Apr 28, 2021 62.40 62.48 62.34 62.48 10,719,643 +0.09(+0.15%)
Apr 27, 2021 62.46 62.50 62.39 62.39 1,364,275 -0.14(-0.22%)
Apr 26, 2021 62.55 62.57 62.52 62.53 551,929 -0.05(-0.07%)
Apr 23, 2021 62.61 62.62 62.52 62.57 371,164 -0.05(-0.07%)
Apr 22, 2021 62.59 62.63 62.50 62.62 1,326,827 +0.01(+0.01%)
Apr 21, 2021 62.59 62.63 62.54 62.61 1,751,480 +0.01(+0.01%)
Apr 20, 2021 62.47 62.62 62.47 62.60 493,180 +0.12(+0.19%)
Apr 19, 2021 62.42 62.52 62.41 62.48 593,522 -0.02(-0.03%)
Apr 16, 2021 62.48 62.54 62.47 62.50 595,161 -0.08(-0.13%)
Apr 15, 2021 62.47 62.64 62.47 62.58 612,851 +0.19(+0.31%)
Apr 14, 2021 62.37 62.39 62.33 62.39 595,861 -0.03(-0.04%)
Apr 13, 2021 62.29 62.43 62.28 62.41 470,579 +0.14(+0.22%)
Apr 12, 2021 62.28 62.28 62.23 62.28 1,098,985 -0.06(-0.09%)
Apr 09, 2021 62.28 62.38 62.24 62.33 484,569 -0.07(-0.12%)
Apr 08, 2021 62.38 62.41 62.36 62.41 613,836 +0.10(+0.16%)
Apr 07, 2021 62.31 62.39 62.29 62.30 1,235,254 +0.00(+0.00%)
Apr 06, 2021 62.18 62.31 62.18 62.30 685,599 +0.19(+0.31%)
Apr 05, 2021 62.04 62.12 62.00 62.11 1,107,637 -0.10(-0.16%)
Apr 01, 2021 62.17 62.24 62.16 62.21 1,379,260 +0.14(+0.23%)
Mar 31, 2021 62.13 62.17 62.04 62.07 1,108,765 -0.09(-0.15%)
Mar 30, 2021 62.10 62.17 62.06 62.16 1,801,770 -0.04(-0.06%)
Mar 29, 2021 62.34 62.34 62.16 62.20 1,524,771 -0.11(-0.18%)
Mar 26, 2021 62.33 62.40 62.30 62.31 1,085,233 -0.12(-0.19%)
Mar 25, 2021 62.46 62.50 62.35 62.43 709,503 -0.01(-0.01%)
Mar 24, 2021 62.34 62.46 62.33 62.44 589,013 +0.04(+0.06%)
Mar 23, 2021 62.32 62.41 62.29 62.40 678,909 +0.15(+0.24%)
Mar 22, 2021 62.22 62.26 62.20 62.25 416,789 +0.09(+0.15%)
Mar 19, 2021 62.08 62.22 62.07 62.16 951,244 -0.02(-0.03%)
Mar 18, 2021 62.10 62.22 62.06 62.18 1,218,277 -0.22(-0.35%)
Mar 17, 2021 62.25 62.48 62.20 62.40 910,247 +0.04(+0.06%)
Mar 16, 2021 62.40 62.43 62.34 62.36 575,532 +0.02(+0.03%)
Mar 15, 2021 62.32 62.38 62.32 62.34 602,780 +0.02(+0.03%)
Mar 12, 2021 62.33 62.34 62.27 62.33 1,003,129 -0.24(-0.38%)
Mar 11, 2021 62.57 62.60 62.48 62.57 755,192 +0.02(+0.03%)
Mar 10, 2021 62.46 62.57 62.44 62.55 4,120,562 +0.11(+0.18%)
Mar 09, 2021 62.44 62.47 62.37 62.44 789,056 +0.15(+0.24%)
Mar 08, 2021 62.38 62.38 62.28 62.29 739,159 -0.18(-0.30%)
Mar 05, 2021 62.37 62.53 62.35 62.47 1,401,087 -0.06(-0.10%)
Mar 04, 2021 62.73 62.76 62.48 62.54 969,308 -0.17(-0.27%)
Mar 03, 2021 62.74 62.74 62.63 62.70 1,039,896 -0.20(-0.32%)
Mar 02, 2021 62.79 62.91 62.78 62.91 730,852 +0.10(+0.16%)
Mar 01, 2021 62.78 62.83 62.71 62.81 904,817 +0.00(+0.00%)
Feb 26, 2021 62.60 62.82 62.45 62.81 1,359,608 +0.33(+0.53%)
Feb 25, 2021 62.82 62.83 62.37 62.47 2,173,932 -0.59(-0.94%)
Feb 24, 2021 62.97 63.07 62.94 63.06 824,884 -0.07(-0.12%)
Feb 23, 2021 63.08 63.17 63.05 63.14 889,547 +0.05(+0.07%)
Feb 22, 2021 63.10 63.18 63.06 63.09 855,402 -0.06(-0.09%)
Feb 19, 2021 63.18 63.21 63.10 63.15 749,784 -0.13(-0.20%)
Feb 18, 2021 63.21 63.30 63.19 63.28 467,172 +0.01(+0.01%)
Feb 17, 2021 63.26 63.30 63.23 63.27 493,757 +0.04(+0.06%)
Feb 16, 2021 63.34 63.36 63.20 63.23 932,003 -0.26(-0.41%)
Feb 12, 2021 63.52 63.55 63.47 63.49 3,068,632 -0.10(-0.16%)
Feb 11, 2021 63.63 63.63 63.57 63.59 802,234 -0.04(-0.06%)
Feb 10, 2021 63.57 63.63 63.56 63.63 495,808 +0.09(+0.15%)
Feb 09, 2021 63.53 63.57 63.51 63.53 789,435 +0.02(+0.03%)
Feb 08, 2021 63.51 63.56 63.48 63.52 589,710 -0.01(-0.01%)
Feb 05, 2021 63.57 63.61 63.52 63.53 586,948 -0.04(-0.06%)
Feb 04, 2021 63.54 63.59 63.51 63.56 649,568 +0.00(+0.00%)
Feb 03, 2021 63.61 63.62 63.56 63.56 576,768 -0.07(-0.12%)
Feb 02, 2021 63.64 63.65 63.61 63.64 600,760 -0.09(-0.14%)
Feb 01, 2021 63.68 63.74 63.66 63.73 599,335 +0.04(+0.07%)
Jan 29, 2021 63.63 63.71 63.61 63.68 693,224 -0.04(-0.06%)
Jan 28, 2021 63.74 63.75 63.67 63.72 575,466 -0.08(-0.13%)
Jan 27, 2021 63.81 63.85 63.79 63.80 1,233,632 +0.05(+0.07%)
Jan 26, 2021 63.73 63.77 63.73 63.76 1,025,819 -0.01(-0.01%)
Jan 25, 2021 63.70 63.78 63.68 63.77 1,668,336 +0.11(+0.17%)
Jan 22, 2021 63.62 63.66 63.61 63.66 805,108 +0.05(+0.07%)
Jan 21, 2021 63.58 63.62 63.57 63.61 840,806 -0.03(-0.04%)
Jan 20, 2021 63.57 63.64 63.57 63.64 663,105 +0.02(+0.03%)
Jan 19, 2021 63.54 63.62 63.52 63.62 5,034,725 +0.03(+0.04%)
Jan 15, 2021 63.56 63.61 63.52 63.59 529,685 +0.10(+0.16%)
Jan 14, 2021 63.55 63.59 63.46 63.49 650,698 -0.04(-0.06%)
Jan 13, 2021 63.48 63.57 63.47 63.53 668,673 +0.09(+0.15%)
Jan 12, 2021 63.36 63.44 63.31 63.44 982,803 -0.01(-0.01%)
Jan 11, 2021 63.47 63.48 63.43 63.44 828,279 -0.06(-0.09%)
Jan 08, 2021 63.54 63.56 63.47 63.50 766,801 -0.10(-0.16%)
Jan 07, 2021 63.59 63.62 63.57 63.60 776,472 -0.11(-0.17%)
Jan 06, 2021 63.76 63.76 63.64 63.71 1,238,103 -0.20(-0.32%)
Jan 05, 2021 63.98 63.98 63.87 63.91 619,757 -0.08(-0.13%)
Jan 04, 2021 63.89 64.01 63.88 64.00 607,190 +0.03(+0.04%)
Dec 31, 2020 63.97 63.97 63.97 977,803 +0.03(+0.04%)
Dec 30, 2020 63.91 63.94 63.90 63.94 977,803 +0.02(+0.03%)
Dec 29, 2020 63.89 63.93 63.88 63.92 573,619 +0.00(+0.00%)
Dec 28, 2020 63.87 63.92 63.84 63.92 1,016,355 +0.03(+0.04%)
Dec 24, 2020 63.90 63.92 63.89 63.90 238,960 +0.02(+0.03%)
Dec 23, 2020 63.87 63.88 63.81 63.88 577,096 -0.04(-0.06%)
Dec 22, 2020 63.90 63.94 63.88 63.92 608,873 +0.05(+0.07%)
Dec 21, 2020 63.89 63.90 63.84 63.87 792,741 +0.01(+0.01%)
Dec 18, 2020 63.89 63.92 63.84 63.86 893,398 +0.00(+0.00%)
Dec 17, 2020 63.94 63.97 63.84 63.86 631,188 -0.05(-0.07%)
Dec 16, 2020 63.84 63.93 63.83 63.91 534,400 +0.00(+0.00%)
Dec 15, 2020 63.92 63.94 63.87 63.91 761,976 -0.04(-0.06%)
Dec 14, 2020 63.88 63.96 63.85 63.94 458,586 -0.02(-0.03%)
Dec 11, 2020 63.93 64.00 63.93 63.96 765,629 +0.08(+0.13%)
Dec 10, 2020 63.83 63.89 63.79 63.88 499,226 +0.09(+0.14%)
Dec 09, 2020 63.77 63.82 63.73 63.79 514,809 -0.05(-0.07%)
Dec 08, 2020 63.87 63.90 63.83 63.84 1,030,474 +0.02(+0.03%)
Dec 07, 2020 63.79 63.84 63.78 63.82 1,053,552 +0.11(+0.17%)
Dec 04, 2020 63.72 63.72 63.67 63.71 651,753 -0.12(-0.19%)
Dec 03, 2020 63.77 63.84 63.76 63.83 514,244 +0.09(+0.14%)
Dec 02, 2020 63.74 63.74 63.66 63.73 924,974 -0.03(-0.04%)
Dec 01, 2020 63.83 63.84 63.70 63.76 2,067,962 -0.18(-0.29%)
Nov 30, 2020 63.94 63.98 63.93 63.94 545,840 -0.01(-0.01%)
Nov 27, 2020 63.91 63.95 63.91 63.95 354,235 +0.09(+0.14%)
Nov 25, 2020 63.87 63.91 63.85 63.86 668,611 +0.02(+0.03%)
Nov 24, 2020 63.86 63.87 63.82 63.84 778,386 -0.03(-0.04%)
Nov 23, 2020 63.88 63.89 63.84 63.87 832,352 -0.04(-0.06%)
Nov 20, 2020 63.88 63.93 63.88 63.91 1,202,866 +0.05(+0.07%)
Nov 19, 2020 63.85 63.90 63.84 63.86 468,228 +0.03(+0.04%)
Nov 18, 2020 63.85 63.86 63.78 63.84 804,831 +0.00(+0.00%)
Nov 17, 2020 63.82 63.86 63.82 63.84 2,570,697 +0.07(+0.11%)
Nov 16, 2020 63.77 63.80 63.76 63.76 1,031,159 -0.01(-0.01%)
Nov 13, 2020 63.81 63.83 63.77 63.77 2,942,067 -0.05(-0.09%)
Nov 12, 2020 63.73 63.83 63.73 63.83 1,140,454 +0.19(+0.30%)
Nov 11, 2020 63.57 63.64 63.57 63.63 523,114 +0.06(+0.10%)
Nov 10, 2020 63.56 63.65 63.56 63.57 1,817,044 -0.11(-0.17%)
Nov 09, 2020 63.69 63.69 63.55 63.68 771,530 -0.26(-0.40%)
Nov 06, 2020 63.93 63.95 63.88 63.94 848,850 -0.12(-0.19%)
Nov 05, 2020 64.08 64.08 64.00 64.05 1,118,656 +0.00(+0.00%)
Nov 04, 2020 64.04 64.10 64.03 64.05 724,770 +0.26(+0.40%)
Nov 03, 2020 63.81 63.82 63.75 63.80 1,606,704 -0.05(-0.07%)
Nov 02, 2020 63.91 63.92 63.84 63.84 1,010,259 +0.02(+0.04%)
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%)
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.