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

Interm Term Bond ETF Vanguard (NY: BIV )

74.40 +0.35 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jan 29, 2021 83.03 83.16 83.01 83.12 971,101 -0.07(-0.09%)
Jan 28, 2021 83.25 83.26 83.12 83.19 918,889 -0.14(-0.17%)
Jan 27, 2021 83.38 83.39 83.27 83.33 1,186,842 +0.06(+0.08%)
Jan 26, 2021 83.25 83.32 83.18 83.27 1,497,407 +0.04(+0.04%)
Jan 25, 2021 83.19 83.29 83.14 83.23 1,668,862 +0.18(+0.22%)
Jan 22, 2021 83.09 83.12 83.02 83.05 1,013,685 +0.00(+0.00%)
Jan 21, 2021 83.04 83.20 82.98 83.05 1,324,754 -0.05(-0.07%)
Jan 20, 2021 83.05 83.15 83.04 83.11 1,034,947 +0.02(+0.02%)
Jan 19, 2021 82.99 83.13 82.96 83.09 1,813,284 +0.04(+0.04%)
Jan 15, 2021 83.05 83.15 82.95 83.05 1,382,520 +0.06(+0.08%)
Jan 14, 2021 83.11 83.14 82.90 82.99 1,444,809 -0.05(-0.07%)
Jan 13, 2021 82.94 83.15 82.88 83.04 2,060,756 +0.24(+0.29%)
Jan 12, 2021 82.66 82.82 82.52 82.80 8,612,058 +0.03(+0.03%)
Jan 11, 2021 82.89 82.89 82.75 82.77 1,087,589 -0.17(-0.21%)
Jan 08, 2021 83.03 83.10 82.84 82.94 1,373,204 -0.17(-0.21%)
Jan 07, 2021 83.10 83.14 83.05 83.12 1,865,970 -0.11(-0.13%)
Jan 06, 2021 83.47 83.67 83.11 83.22 1,370,321 -0.37(-0.44%)
Jan 05, 2021 83.67 83.67 83.51 83.59 1,631,995 -0.12(-0.14%)
Jan 04, 2021 83.68 83.74 83.62 83.71 1,394,318 -0.02(-0.02%)
Dec 31, 2020 83.73 83.73 83.73 846,972 +0.00(+0.00%)
Dec 30, 2020 83.71 83.73 83.63 83.73 846,972 +0.04(+0.04%)
Dec 29, 2020 83.64 83.78 83.58 83.69 1,388,296 +0.10(+0.12%)
Dec 28, 2020 83.56 83.62 83.47 83.59 894,619 -0.01(-0.01%)
Dec 24, 2020 83.56 83.60 83.53 83.60 676,566 +0.08(+0.10%)
Dec 23, 2020 83.57 83.58 83.34 83.52 1,046,738 -0.02(-0.03%)
Dec 22, 2020 83.50 83.54 83.42 83.54 1,213,480 +0.13(+0.15%)
Dec 21, 2020 83.46 83.48 83.32 83.42 1,433,607 -0.04(-0.05%)
Dec 18, 2020 83.56 83.58 83.39 83.46 873,720 -0.01(-0.01%)
Dec 17, 2020 83.59 83.59 83.37 83.47 1,397,231 +0.03(+0.03%)
Dec 16, 2020 83.36 83.51 83.33 83.45 941,583 -0.03(-0.03%)
Dec 15, 2020 83.49 83.49 83.40 83.47 924,133 -0.01(-0.01%)
Dec 14, 2020 83.36 83.48 82.93 83.48 819,088 +0.04(+0.04%)
Dec 11, 2020 83.44 83.49 83.32 83.45 1,291,061 +0.13(+0.15%)
Dec 10, 2020 83.26 83.39 83.19 83.32 1,085,244 +0.21(+0.25%)
Dec 09, 2020 83.24 83.36 83.10 83.11 1,046,253 -0.21(-0.26%)
Dec 08, 2020 83.41 83.44 83.29 83.33 783,868 +0.04(+0.04%)
Dec 07, 2020 83.31 83.41 83.20 83.29 895,426 +0.13(+0.15%)
Dec 04, 2020 83.27 83.31 83.10 83.17 1,238,041 -0.16(-0.19%)
Dec 03, 2020 83.32 83.43 83.14 83.33 1,468,747 +0.14(+0.17%)
Dec 02, 2020 83.26 83.26 83.11 83.19 1,099,836 -0.10(-0.12%)
Dec 01, 2020 83.44 83.45 83.21 83.28 1,239,932 -0.27(-0.33%)
Nov 30, 2020 83.51 83.56 83.45 83.56 1,286,706 +0.06(+0.07%)
Nov 27, 2020 83.39 83.56 83.27 83.50 768,269 +0.19(+0.22%)
Nov 25, 2020 83.35 83.36 83.25 83.31 865,521 +0.06(+0.08%)
Nov 24, 2020 83.30 83.32 83.20 83.25 1,139,617 -0.04(-0.05%)
Nov 23, 2020 83.33 83.40 83.25 83.29 694,899 -0.11(-0.13%)
Nov 20, 2020 83.34 83.40 83.25 83.40 1,025,741 +0.10(+0.12%)
Nov 19, 2020 83.26 83.37 83.22 83.30 1,076,334 +0.09(+0.11%)
Nov 18, 2020 83.26 83.26 83.14 83.21 1,153,700 -0.01(-0.01%)
Nov 17, 2020 83.14 83.24 83.04 83.22 743,219 +0.15(+0.18%)
Nov 16, 2020 83.01 83.08 82.98 83.07 1,175,342 +0.04(+0.04%)
Nov 13, 2020 83.03 83.09 83.00 83.03 1,757,933 +0.01(+0.01%)
Nov 12, 2020 82.88 83.02 82.79 83.02 1,669,241 +0.33(+0.40%)
Nov 11, 2020 82.68 82.73 82.59 82.69 834,181 +0.03(+0.03%)
Nov 10, 2020 82.61 82.79 82.61 82.67 1,054,394 -0.12(-0.15%)
Nov 09, 2020 82.96 83.07 82.59 82.79 1,804,904 -0.36(-0.43%)
Nov 06, 2020 83.18 83.18 83.06 83.15 1,444,440 -0.14(-0.17%)
Nov 05, 2020 83.42 83.42 83.27 83.29 1,613,299 +0.02(+0.02%)
Nov 04, 2020 83.24 83.35 83.18 83.27 1,109,913 +0.67(+0.81%)
Nov 03, 2020 82.69 82.70 82.60 82.60 2,616,348 -0.12(-0.15%)
Nov 02, 2020 82.80 82.83 82.71 82.73 1,718,216 +0.15(+0.18%)
Oct 30, 2020 82.75 82.81 82.58 82.58 1,506,690 -0.19(-0.23%)
Oct 29, 2020 82.98 83.04 82.73 82.77 1,799,961 -0.20(-0.25%)
Oct 28, 2020 83.20 83.22 82.97 82.98 1,476,948 -0.12(-0.14%)
Oct 27, 2020 83.08 83.12 83.00 83.09 1,583,790 +0.16(+0.19%)
Oct 26, 2020 82.96 83.00 82.88 82.93 879,065 +0.09(+0.11%)
Oct 23, 2020 82.77 82.87 82.70 82.84 852,339 +0.10(+0.12%)
Oct 22, 2020 82.89 82.92 82.73 82.74 1,428,721 -0.13(-0.16%)
Oct 21, 2020 82.90 82.96 82.86 82.88 938,788 -0.09(-0.11%)
Oct 20, 2020 83.02 83.07 82.94 82.97 1,149,608 -0.06(-0.08%)
Oct 19, 2020 83.11 83.12 83.00 83.03 1,483,258 -0.13(-0.16%)
Oct 16, 2020 83.20 83.28 83.14 83.16 972,322 +0.02(+0.02%)
Oct 15, 2020 83.32 83.38 83.13 83.14 1,464,196 -0.14(-0.17%)
Oct 14, 2020 83.31 83.39 83.19 83.29 1,249,354 +0.10(+0.12%)
Oct 13, 2020 83.26 83.30 83.13 83.19 2,369,759 +0.04(+0.05%)
Oct 12, 2020 83.13 83.16 83.06 83.14 880,259 +0.09(+0.11%)
Oct 09, 2020 83.01 83.06 82.92 83.06 1,735,320 +0.06(+0.08%)
Oct 08, 2020 82.98 83.03 82.92 82.99 809,787 +0.10(+0.12%)
Oct 07, 2020 82.86 82.95 82.79 82.89 2,185,221 -0.04(-0.05%)
Oct 06, 2020 82.99 83.09 82.89 82.94 1,114,885 +0.06(+0.08%)
Oct 05, 2020 83.10 83.10 82.88 82.88 1,166,651 -0.29(-0.34%)
Oct 02, 2020 83.28 83.30 83.11 83.16 1,132,935 -0.04(-0.04%)
Oct 01, 2020 83.07 83.23 83.03 83.20 1,415,729 +0.05(+0.06%)
Sep 30, 2020 83.24 83.24 83.06 83.15 2,290,727 -0.11(-0.13%)
Sep 29, 2020 83.27 83.30 83.22 83.25 747,849 +0.08(+0.10%)
Sep 28, 2020 83.10 83.19 83.10 83.17 1,407,674 +0.09(+0.11%)
Sep 25, 2020 83.00 83.09 83.00 83.08 2,265,535 +0.04(+0.04%)
Sep 24, 2020 83.12 83.12 82.99 83.05 1,346,494 -0.08(-0.10%)
Sep 23, 2020 83.31 83.40 83.11 83.13 1,474,399 -0.17(-0.20%)
Sep 22, 2020 83.32 83.34 83.25 83.30 1,274,288 +0.02(+0.02%)
Sep 21, 2020 83.38 83.38 83.24 83.28 1,614,938 +0.00(+0.00%)
Sep 18, 2020 83.37 83.37 83.24 83.28 813,416 -0.04(-0.04%)
Sep 17, 2020 83.46 83.46 83.28 83.32 950,787 +0.00(+0.00%)
Sep 16, 2020 83.40 83.43 83.27 83.32 1,062,065 +0.00(+0.00%)
Sep 15, 2020 83.33 83.36 83.29 83.32 1,841,665 +0.03(+0.03%)
Sep 14, 2020 83.37 83.38 83.27 83.29 997,705 -0.01(-0.01%)
Sep 11, 2020 83.27 83.30 83.19 83.30 791,155 +0.12(+0.14%)
Sep 10, 2020 83.15 83.24 83.10 83.18 1,009,515 +0.01(+0.01%)
Sep 09, 2020 83.26 83.29 83.13 83.17 1,052,155 +0.04(+0.04%)
Sep 08, 2020 83.16 83.28 83.11 83.14 1,670,242 +0.03(+0.03%)
Sep 04, 2020 83.35 83.37 83.10 83.11 980,596 -0.40(-0.48%)
Sep 03, 2020 83.53 83.56 83.45 83.51 1,300,765 +0.07(+0.09%)
Sep 02, 2020 83.35 83.50 83.32 83.44 1,189,632 +0.06(+0.07%)
Sep 01, 2020 83.14 83.38 83.08 83.38 1,413,232 +0.23(+0.28%)
Aug 31, 2020 83.01 83.20 82.98 83.15 2,543,955 +0.15(+0.18%)
Aug 28, 2020 82.97 83.04 82.91 83.00 797,872 +0.12(+0.14%)
Aug 27, 2020 83.19 83.20 82.79 82.88 1,118,032 -0.14(-0.17%)
Aug 26, 2020 83.02 83.09 82.90 83.02 1,080,568 -0.03(-0.03%)
Aug 25, 2020 83.02 83.08 82.88 83.05 1,028,050 -0.17(-0.20%)
Aug 24, 2020 83.29 83.35 83.18 83.22 1,099,334 -0.05(-0.06%)
Aug 21, 2020 83.31 83.31 83.16 83.27 859,481 +0.06(+0.07%)
Aug 20, 2020 83.25 83.26 83.17 83.21 1,355,932 +0.17(+0.20%)
Aug 19, 2020 83.24 83.24 83.04 83.04 1,244,649 -0.13(-0.16%)
Aug 18, 2020 83.08 83.17 83.02 83.17 1,206,816 +0.16(+0.19%)
Aug 17, 2020 83.03 83.10 82.95 83.02 1,010,694 +0.11(+0.13%)
Aug 14, 2020 82.93 83.07 82.87 82.91 1,369,470 -0.02(-0.02%)
Aug 13, 2020 83.18 83.18 82.89 82.93 1,213,199 -0.27(-0.32%)
Aug 12, 2020 83.26 83.27 83.11 83.19 1,504,633 -0.10(-0.12%)
Aug 11, 2020 83.40 83.49 83.21 83.29 2,250,192 -0.29(-0.35%)
Aug 10, 2020 83.73 83.73 83.56 83.58 683,214 -0.03(-0.03%)
Aug 07, 2020 83.82 83.83 83.61 83.61 1,021,668 -0.18(-0.21%)
Aug 06, 2020 83.78 83.84 83.72 83.79 1,626,029 +0.14(+0.17%)
Aug 05, 2020 83.76 83.77 83.61 83.65 2,207,497 -0.11(-0.13%)
Aug 04, 2020 83.69 83.76 83.62 83.75 2,266,335 +0.19(+0.22%)
Aug 03, 2020 83.52 83.57 83.46 83.57 1,152,204 +0.05(+0.07%)
Jul 31, 2020 83.48 83.54 83.39 83.51 1,152,278 +0.11(+0.13%)
Jul 30, 2020 83.48 83.48 83.36 83.40 1,053,963 +0.03(+0.03%)
Jul 29, 2020 83.20 83.38 83.14 83.38 1,324,470 +0.22(+0.27%)
Jul 28, 2020 83.21 83.23 83.11 83.16 831,426 +0.05(+0.06%)
Jul 27, 2020 83.27 83.27 83.06 83.10 1,767,764 -0.08(-0.10%)
Jul 24, 2020 83.27 83.31 83.18 83.18 906,183 -0.10(-0.12%)
Jul 23, 2020 83.33 83.33 83.24 83.28 952,265 +0.06(+0.07%)
Jul 22, 2020 83.30 83.30 83.19 83.22 1,077,639 +0.07(+0.09%)
Jul 21, 2020 83.15 83.22 83.13 83.15 834,221 +0.12(+0.14%)
Jul 20, 2020 83.12 83.17 83.01 83.03 986,579 +0.04(+0.05%)
Jul 17, 2020 83.01 83.02 82.90 82.99 830,245 +0.11(+0.13%)
Jul 16, 2020 82.93 82.97 82.87 82.88 1,069,261 +0.04(+0.04%)
Jul 15, 2020 82.77 82.86 82.74 82.85 957,781 +0.04(+0.05%)
Jul 14, 2020 82.78 82.85 82.71 82.80 1,816,024 +0.12(+0.15%)
Jul 13, 2020 82.69 82.73 82.58 82.68 2,096,790 +0.01(+0.01%)
Jul 10, 2020 82.84 82.84 82.64 82.67 685,364 -0.12(-0.14%)
Jul 09, 2020 82.67 82.82 82.62 82.78 987,073 +0.15(+0.18%)
Jul 08, 2020 82.63 82.66 82.55 82.63 1,305,799 +0.03(+0.03%)
Jul 07, 2020 82.65 82.69 82.59 82.61 1,444,872 -0.02(-0.02%)
Jul 06, 2020 82.54 82.62 82.43 82.62 1,185,424 +0.02(+0.02%)
Jul 02, 2020 82.56 82.62 82.39 82.61 885,647 +0.12(+0.14%)
Jul 01, 2020 82.39 82.50 82.30 82.49 1,033,594 +0.06(+0.07%)
Jun 30, 2020 82.47 82.48 82.31 82.44 1,107,806 +0.03(+0.03%)
Jun 29, 2020 82.24 82.41 82.18 82.41 861,719 +0.19(+0.24%)
Jun 26, 2020 82.19 82.25 82.15 82.22 1,290,291 +0.04(+0.05%)
Jun 25, 2020 82.24 82.27 82.13 82.17 819,180 +0.05(+0.06%)
Jun 24, 2020 82.17 82.17 82.00 82.12 793,374 -0.06(-0.08%)
Jun 23, 2020 82.11 82.25 82.09 82.18 1,086,431 +0.03(+0.03%)
Jun 22, 2020 82.29 82.45 82.10 82.15 648,412 -0.07(-0.09%)
Jun 19, 2020 82.20 82.28 82.15 82.22 1,068,611 +0.04(+0.05%)
Jun 18, 2020 82.38 82.38 82.18 82.18 753,271 -0.02(-0.02%)
Jun 17, 2020 82.31 82.33 82.09 82.20 1,012,074 -0.04(-0.04%)
Jun 16, 2020 82.15 82.26 82.09 82.23 1,844,430 +0.08(+0.10%)
Jun 15, 2020 81.83 82.26 81.79 82.15 898,445 +0.41(+0.50%)
Jun 12, 2020 81.89 82.05 81.72 81.75 775,712 +0.01(+0.01%)
Jun 11, 2020 81.95 81.97 81.66 81.74 1,825,074 -0.15(-0.18%)
Jun 10, 2020 81.68 81.94 81.50 81.89 1,278,526 +0.45(+0.55%)
Jun 09, 2020 81.58 81.58 81.38 81.44 1,931,881 +0.12(+0.15%)
Jun 08, 2020 81.32 81.41 81.30 81.31 1,179,608 +0.07(+0.09%)
Jun 05, 2020 81.30 81.31 81.11 81.24 1,765,870 -0.12(-0.15%)
Jun 04, 2020 81.47 81.55 81.30 81.37 1,533,673 -0.03(-0.03%)
Jun 03, 2020 81.61 81.65 81.38 81.39 1,385,580 -0.29(-0.36%)
Jun 02, 2020 81.68 81.83 81.63 81.68 704,826 +0.00(+0.00%)
Jun 01, 2020 81.54 81.72 81.48 81.68 782,893 +0.14(+0.18%)
May 29, 2020 81.45 81.57 81.35 81.54 1,187,732 +0.25(+0.30%)
May 28, 2020 81.26 81.32 81.23 81.29 876,601 +0.00(+0.00%)
May 27, 2020 81.22 81.30 81.16 81.29 878,474 +0.07(+0.09%)
May 26, 2020 81.14 81.22 81.07 81.22 720,682 +0.12(+0.15%)
May 22, 2020 81.15 81.16 81.02 81.10 1,096,777 +0.07(+0.09%)
May 21, 2020 81.14 81.17 80.97 81.03 1,441,133 +0.02(+0.02%)
May 20, 2020 80.83 81.08 80.75 81.01 1,128,430 +0.27(+0.34%)
May 19, 2020 80.68 80.81 80.59 80.74 831,115 +0.15(+0.19%)
May 18, 2020 80.68 80.68 80.53 80.59 1,107,741 -0.02(-0.02%)
May 15, 2020 80.61 80.67 80.54 80.61 1,068,347 +0.04(+0.05%)
May 14, 2020 80.47 80.60 80.45 80.56 889,937 +0.11(+0.14%)
May 13, 2020 80.48 80.52 80.37 80.45 856,577 +0.12(+0.15%)
May 12, 2020 80.26 80.34 80.12 80.32 1,006,806 +0.21(+0.26%)
May 11, 2020 80.26 80.34 80.04 80.11 1,518,105 -0.19(-0.23%)
May 08, 2020 80.30 80.47 80.23 80.30 830,257 -0.12(-0.15%)
May 07, 2020 80.16 80.52 80.16 80.42 842,688 +0.26(+0.33%)
May 06, 2020 80.27 80.32 80.01 80.15 1,096,562 -0.28(-0.35%)
May 05, 2020 80.39 80.47 80.30 80.44 1,048,452 +0.02(+0.02%)
May 04, 2020 80.45 80.45 80.32 80.42 1,223,684 +0.11(+0.13%)
May 01, 2020 80.32 80.52 80.19 80.31 737,377 -0.12(-0.15%)
Apr 30, 2020 80.45 80.60 80.38 80.43 1,724,649 -0.10(-0.12%)
Apr 29, 2020 80.36 80.58 80.35 80.53 1,684,670 +0.22(+0.27%)
Apr 28, 2020 80.32 80.34 80.18 80.31 848,757 +0.24(+0.30%)
Apr 27, 2020 80.32 80.33 80.03 80.07 957,945 -0.27(-0.34%)
Apr 24, 2020 80.33 80.39 80.20 80.34 1,459,700 +0.00(+0.00%)
Apr 23, 2020 80.30 80.44 80.18 80.34 802,948 +0.09(+0.11%)
Apr 22, 2020 80.20 80.35 80.03 80.25 696,973 +0.00(+0.00%)
Apr 21, 2020 80.46 80.52 80.18 80.25 2,902,252 -0.03(-0.03%)
Apr 20, 2020 80.23 80.36 80.14 80.28 1,389,157 -0.09(-0.11%)
Apr 17, 2020 80.62 80.62 80.21 80.37 948,657 -0.04(-0.04%)
Apr 16, 2020 80.46 80.53 80.21 80.40 1,288,463 -0.02(-0.02%)
Apr 15, 2020 80.06 80.42 79.98 80.42 742,370 +0.50(+0.63%)
Apr 14, 2020 80.18 80.18 79.92 79.92 1,158,790 +0.01(+0.01%)
Apr 13, 2020 80.01 80.18 79.67 79.91 1,208,607 +0.08(+0.10%)
Apr 09, 2020 79.54 79.89 79.16 79.83 985,314 +0.98(+1.24%)
Apr 08, 2020 78.49 78.94 78.49 78.85 820,157 +0.23(+0.29%)
Apr 07, 2020 78.40 78.69 78.40 78.62 1,114,674 +0.23(+0.29%)
Apr 06, 2020 78.66 78.69 78.39 78.39 863,744 -0.09(-0.11%)
Apr 03, 2020 78.54 78.82 78.30 78.48 1,793,359 -0.02(-0.02%)
Apr 02, 2020 78.51 78.83 78.44 78.50 1,345,112 +0.04(+0.04%)
Apr 01, 2020 78.73 79.01 78.44 78.47 2,173,848 -0.07(-0.09%)
Mar 31, 2020 78.43 78.86 78.33 78.53 1,494,194 +0.22(+0.28%)
Mar 30, 2020 78.15 78.61 78.07 78.31 2,589,255 +0.36(+0.46%)
Mar 27, 2020 77.42 78.06 77.38 77.95 1,166,720 +0.43(+0.56%)
Mar 26, 2020 77.10 77.80 76.73 77.52 1,530,709 +0.33(+0.43%)
Mar 25, 2020 75.97 77.28 75.97 77.19 2,704,049 +0.95(+1.25%)
Mar 24, 2020 75.53 76.75 75.48 76.24 2,373,244 -0.17(-0.22%)
Mar 23, 2020 74.42 76.89 74.22 76.41 2,253,166 +1.99(+2.67%)
Mar 20, 2020 73.89 75.16 73.89 74.42 10,312,346 +0.77(+1.05%)
Mar 19, 2020 73.18 75.04 73.15 73.64 5,188,234 -1.22(-1.63%)
Mar 18, 2020 75.90 76.48 74.20 74.87 2,381,319 -1.84(-2.40%)
Mar 17, 2020 77.85 78.39 76.62 76.70 1,880,792 -1.85(-2.35%)
Mar 16, 2020 76.80 78.69 74.99 78.55 1,788,679 +0.64(+0.82%)
Mar 13, 2020 77.37 78.23 77.05 77.91 2,075,914 +0.44(+0.57%)
Mar 12, 2020 78.45 78.95 77.11 77.47 7,034,090 -1.36(-1.73%)
Mar 11, 2020 79.85 80.01 78.73 78.83 4,158,327 -0.98(-1.23%)
Mar 10, 2020 80.48 80.75 79.75 79.82 1,889,546 -0.98(-1.22%)
Mar 09, 2020 81.07 81.68 80.66 80.80 1,921,337 -0.27(-0.34%)
Mar 06, 2020 81.47 81.48 80.93 81.07 1,474,183 +0.28(+0.35%)
Mar 05, 2020 80.91 80.92 80.70 80.79 758,804 +0.25(+0.31%)
Mar 04, 2020 80.67 80.87 80.51 80.55 1,181,529 +1.50(+1.90%)
Mar 03, 2020 79.81 80.91 79.04 79.04 2,375,914 -0.63(-0.79%)
Mar 02, 2020 80.02 80.20 79.68 79.68 6,718,002 -0.10(-0.12%)
Feb 28, 2020 79.47 79.86 79.37 79.77 4,675,854 +0.74(+0.93%)
Feb 27, 2020 79.26 79.28 78.95 79.03 2,198,741 +0.05(+0.07%)
Feb 26, 2020 78.89 79.16 78.84 78.98 1,007,703 -0.03(-0.03%)
Feb 25, 2020 78.91 79.12 78.89 79.01 1,347,225 +0.17(+0.21%)
Feb 24, 2020 78.93 78.94 78.81 78.84 3,345,350 +0.30(+0.38%)
Feb 21, 2020 78.46 78.65 78.40 78.54 773,667 +0.26(+0.34%)
Feb 20, 2020 78.19 78.35 78.17 78.28 597,918 +0.14(+0.18%)
Feb 19, 2020 78.12 78.17 78.07 78.14 1,228,139 -0.04(-0.06%)
Feb 18, 2020 78.18 78.24 78.08 78.18 651,335 +0.14(+0.18%)
Feb 14, 2020 78.07 78.10 78.01 78.04 625,156 +0.11(+0.15%)
Feb 13, 2020 77.94 77.98 77.87 77.93 722,366 +0.04(+0.06%)
Feb 12, 2020 77.92 77.93 77.83 77.89 794,191 -0.12(-0.16%)
Feb 11, 2020 78.06 78.09 77.99 78.01 982,308 -0.14(-0.18%)
Feb 10, 2020 78.12 78.18 78.03 78.15 1,078,785 +0.16(+0.20%)
Feb 07, 2020 77.95 78.03 77.88 77.99 698,329 +0.25(+0.33%)
Feb 06, 2020 77.71 77.78 77.66 77.74 662,013 +0.02(+0.02%)
Feb 05, 2020 77.69 77.79 77.66 77.72 1,138,706 -0.17(-0.21%)
Feb 04, 2020 77.96 78.02 77.81 77.89 731,872 -0.29(-0.37%)
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.