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

Short-Term Bond ETF Vanguard (NY: BSV )

78.80 +0.07 (+0.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Apr 28, 2017 69.02 69.06 68.96 69.05 1,364,277 +0.03(+0.04%)
Apr 27, 2017 68.99 69.03 68.97 69.02 1,021,640 +0.03(+0.04%)
Apr 26, 2017 68.95 69.00 68.91 69.00 1,171,353 +0.06(+0.09%)
Apr 25, 2017 68.96 68.99 68.92 68.94 1,065,854 -0.10(-0.15%)
Apr 24, 2017 69.01 69.04 68.96 69.04 1,785,483 -0.03(-0.05%)
Apr 21, 2017 69.11 69.12 69.06 69.08 1,804,174 +0.03(+0.05%)
Apr 20, 2017 69.09 69.09 69.04 69.04 1,950,561 -0.07(-0.10%)
Apr 19, 2017 69.13 69.13 69.07 69.11 947,412 -0.01(-0.01%)
Apr 18, 2017 69.08 69.15 69.07 69.12 1,337,744 +0.10(+0.15%)
Apr 17, 2017 69.06 69.09 69.02 69.02 1,895,734 +0.02(+0.02%)
Apr 13, 2017 69.02 69.05 68.96 69.00 1,013,250 +0.01(+0.01%)
Apr 12, 2017 68.95 68.99 68.90 68.99 1,368,783 +0.07(+0.10%)
Apr 11, 2017 68.88 68.94 68.85 68.92 1,114,248 +0.10(+0.14%)
Apr 10, 2017 68.79 68.83 68.78 68.83 1,415,731 +0.04(+0.06%)
Apr 07, 2017 68.87 68.91 68.77 68.78 1,201,697 -0.09(-0.13%)
Apr 06, 2017 68.86 68.90 68.83 68.87 1,631,165 +0.00(+0.00%)
Apr 05, 2017 68.89 68.81 68.87 4,481,920 +0.03(+0.04%)
Apr 04, 2017 68.88 68.89 68.83 68.84 1,318,252 -0.03(-0.05%)
Apr 03, 2017 68.83 68.89 68.78 68.88 1,370,832 +0.11(+0.17%)
Mar 31, 2017 68.77 68.80 68.76 68.76 1,452,908 +0.03(+0.05%)
Mar 30, 2017 68.71 68.76 68.71 68.73 1,329,774 -0.01(-0.01%)
Mar 29, 2017 68.71 68.76 68.71 68.74 1,394,746 +0.07(+0.10%)
Mar 28, 2017 68.79 68.79 68.66 68.67 2,934,760 -0.07(-0.10%)
Mar 27, 2017 68.76 68.79 68.73 68.74 1,738,040 +0.05(+0.08%)
Mar 24, 2017 68.71 68.74 68.67 68.69 4,601,911 -0.03(-0.04%)
Mar 23, 2017 68.74 68.76 68.68 68.71 1,824,548 -0.02(-0.03%)
Mar 22, 2017 68.75 68.76 68.70 68.73 2,027,829 +0.03(+0.04%)
Mar 21, 2017 68.63 68.71 68.60 68.70 1,771,545 +0.09(+0.12%)
Mar 20, 2017 68.59 68.63 68.57 68.62 1,827,858 +0.04(+0.06%)
Mar 17, 2017 68.57 68.58 68.53 68.57 1,210,905 +0.05(+0.08%)
Mar 16, 2017 68.55 68.56 68.50 68.52 1,300,074 -0.04(-0.06%)
Mar 15, 2017 68.40 68.57 68.36 68.57 980,310 +0.19(+0.28%)
Mar 14, 2017 68.38 68.40 68.36 68.38 3,808,086 -0.03(-0.04%)
Mar 13, 2017 68.42 68.43 68.38 68.40 4,547,064 -0.03(-0.05%)
Mar 10, 2017 68.42 68.44 68.37 68.44 1,441,157 +0.04(+0.06%)
Mar 09, 2017 68.42 68.42 68.35 68.39 1,640,637 -0.05(-0.08%)
Mar 08, 2017 68.43 68.44 68.40 68.44 1,644,172 -0.06(-0.09%)
Mar 07, 2017 68.53 68.54 68.49 68.50 1,285,651 -0.04(-0.06%)
Mar 06, 2017 68.56 68.56 68.53 68.55 1,676,917 -0.01(-0.01%)
Mar 03, 2017 68.54 68.56 68.47 68.56 1,437,453 +0.04(+0.06%)
Mar 02, 2017 68.54 68.57 68.47 68.51 1,607,119 -0.05(-0.08%)
Mar 01, 2017 68.57 68.62 68.53 68.57 1,435,003 -0.13(-0.18%)
Feb 28, 2017 68.79 68.79 68.69 68.69 2,301,309 -0.06(-0.09%)
Feb 27, 2017 68.82 68.82 68.73 68.75 2,156,345 -0.10(-0.15%)
Feb 24, 2017 68.79 68.86 68.79 68.85 1,806,853 +0.11(+0.16%)
Feb 23, 2017 68.73 68.76 68.71 68.74 1,600,585 +0.04(+0.06%)
Feb 22, 2017 68.71 68.71 68.61 68.70 2,394,303 +0.04(+0.06%)
Feb 21, 2017 68.64 68.66 68.60 68.66 1,474,998 +0.00(+0.00%)
Feb 17, 2017 68.66 68.66 68.66 0 +0.07(+0.10%)
Feb 16, 2017 68.54 68.62 68.53 68.59 2,187,671 +0.09(+0.13%)
Feb 15, 2017 68.50 68.53 68.48 68.50 1,298,110 -0.05(-0.08%)
Feb 14, 2017 68.64 68.64 68.51 68.55 3,118,350 -0.06(-0.09%)
Feb 13, 2017 68.63 68.65 68.60 68.61 1,289,108 -0.03(-0.04%)
Feb 10, 2017 68.66 68.67 68.62 68.64 1,272,179 -0.04(-0.06%)
Feb 09, 2017 68.74 68.74 68.66 68.68 2,124,170 -0.08(-0.11%)
Feb 08, 2017 68.77 68.71 68.76 1,264,735 +0.08(+0.11%)
Feb 07, 2017 68.69 68.74 68.66 68.68 1,527,451 +0.02(+0.03%)
Feb 06, 2017 68.66 68.70 68.61 68.66 1,786,130 +0.12(+0.18%)
Feb 03, 2017 68.63 68.65 68.54 68.54 2,158,233 -0.03(-0.04%)
Feb 02, 2017 68.61 68.61 68.55 68.57 1,485,528 +0.03(+0.05%)
Feb 01, 2017 68.50 68.58 68.46 68.54 1,352,384 -0.03(-0.04%)
Jan 31, 2017 68.58 68.61 68.55 68.56 3,056,723 +0.04(+0.06%)
Jan 30, 2017 68.56 68.57 68.51 68.52 2,345,137 +0.01(+0.01%)
Jan 27, 2017 68.52 68.55 68.50 68.51 1,596,947 +0.03(+0.04%)
Jan 26, 2017 68.46 68.50 68.42 68.49 1,672,931 +0.03(+0.05%)
Jan 25, 2017 68.48 68.49 68.43 68.45 2,067,317 -0.09(-0.13%)
Jan 24, 2017 68.57 68.57 68.50 68.54 1,745,387 -0.05(-0.08%)
Jan 23, 2017 68.56 68.61 68.49 68.59 21,192,170 +0.11(+0.16%)
Jan 20, 2017 68.42 68.49 68.37 68.48 1,660,954 +0.08(+0.11%)
Jan 19, 2017 68.41 68.44 68.37 68.40 1,597,154 -0.06(-0.09%)
Jan 18, 2017 68.55 68.57 68.44 68.46 1,287,721 -0.15(-0.21%)
Jan 17, 2017 68.60 68.61 68.55 68.61 1,916,398 +0.11(+0.16%)
Jan 13, 2017 68.49 68.49 68.49 0 -0.03(-0.04%)
Jan 12, 2017 68.53 68.56 68.50 68.52 1,409,809 +0.03(+0.05%)
Jan 11, 2017 68.46 68.56 68.44 68.49 1,197,568 +0.03(+0.05%)
Jan 10, 2017 68.47 68.49 68.45 68.45 2,029,279 -0.03(-0.04%)
Jan 09, 2017 68.47 68.48 68.43 68.48 1,795,696 +0.08(+0.11%)
Jan 06, 2017 68.43 68.46 68.38 68.40 1,398,049 -0.08(-0.11%)
Jan 05, 2017 68.43 68.51 68.41 68.48 2,785,787 +0.10(+0.15%)
Jan 04, 2017 68.37 68.40 68.34 68.37 3,577,513 +0.00(+0.00%)
Jan 03, 2017 68.28 68.37 68.24 68.37 1,339,038 +0.01(+0.01%)
Dec 30, 2016 68.37 68.37 68.37 0 +0.01(+0.01%)
Dec 29, 2016 68.26 68.38 68.26 68.36 1,824,178 +0.13(+0.19%)
Dec 28, 2016 68.19 68.24 68.15 68.23 1,576,500 +0.05(+0.08%)
Dec 27, 2016 68.18 68.19 68.15 68.18 2,087,988 -0.02(-0.03%)
Dec 23, 2016 68.19 68.19 68.19 0 +0.03(+0.04%)
Dec 22, 2016 68.26 68.30 68.16 68.17 1,915,232 -0.03(-0.04%)
Dec 21, 2016 68.20 68.20 68.16 68.20 1,770,620 +0.03(+0.04%)
Dec 20, 2016 68.14 68.18 68.10 68.17 2,626,817 +0.01(+0.01%)
Dec 19, 2016 68.14 68.20 68.11 68.16 2,432,283 +0.08(+0.11%)
Dec 16, 2016 68.13 68.15 68.07 68.08 1,603,896 +0.02(+0.03%)
Dec 15, 2016 68.10 68.10 68.02 68.07 2,155,261 -0.04(-0.06%)
Dec 14, 2016 68.39 68.39 68.10 68.11 1,867,625 -0.21(-0.30%)
Dec 13, 2016 68.34 68.36 68.29 68.32 2,490,011 -0.05(-0.08%)
Dec 12, 2016 68.32 68.38 68.32 68.37 2,573,182 +0.00(+0.00%)
Dec 09, 2016 68.39 68.43 68.33 68.37 1,622,061 -0.03(-0.04%)
Dec 08, 2016 68.44 68.44 68.39 68.39 1,531,624 -0.05(-0.08%)
Dec 07, 2016 68.40 68.47 68.40 68.44 2,338,817 +0.07(+0.10%)
Dec 06, 2016 68.39 68.41 68.34 68.38 1,688,294 +0.05(+0.08%)
Dec 05, 2016 68.32 68.40 68.28 68.32 3,192,601 -0.01(-0.01%)
Dec 02, 2016 68.32 68.41 68.30 68.33 1,406,913 +0.08(+0.11%)
Dec 01, 2016 68.29 68.30 68.22 68.26 2,181,177 -0.06(-0.09%)
Nov 30, 2016 68.39 68.39 68.32 68.32 1,661,920 -0.08(-0.11%)
Nov 29, 2016 68.38 68.44 68.35 68.39 1,248,551 +0.02(+0.03%)
Nov 28, 2016 68.37 68.42 68.33 68.38 1,059,785 +0.04(+0.06%)
Nov 25, 2016 68.34 68.35 68.28 68.33 607,479 +0.01(+0.01%)
Nov 23, 2016 68.33 68.33 68.33 0 -0.09(-0.14%)
Nov 22, 2016 68.45 68.46 68.37 68.42 2,450,955 +0.02(+0.02%)
Nov 21, 2016 68.44 68.47 68.37 68.40 1,357,297 +0.02(+0.03%)
Nov 18, 2016 68.51 68.51 68.38 68.39 1,738,361 -0.08(-0.11%)
Nov 17, 2016 68.56 68.56 68.46 68.46 2,708,727 -0.09(-0.14%)
Nov 16, 2016 68.54 68.59 68.51 68.56 1,820,238 -0.02(-0.02%)
Nov 15, 2016 68.58 68.60 68.51 68.58 2,334,707 -0.01(-0.01%)
Nov 14, 2016 68.64 68.64 68.50 68.58 3,996,737 -0.15(-0.22%)
Nov 11, 2016 68.76 68.77 68.71 68.74 2,094,336 +0.01(+0.01%)
Nov 10, 2016 68.82 68.84 68.73 68.73 1,111,013 -0.08(-0.11%)
Nov 09, 2016 68.96 69.00 68.81 68.81 1,640,835 -0.22(-0.32%)
Nov 08, 2016 69.09 69.09 69.00 69.03 849,967 -0.09(-0.12%)
Nov 07, 2016 69.11 69.12 69.09 69.12 1,045,583 -0.07(-0.10%)
Nov 04, 2016 69.12 69.18 69.11 69.18 1,710,381 +0.04(+0.06%)
Nov 03, 2016 69.07 69.15 69.07 69.14 2,555,455 +0.08(+0.11%)
Nov 02, 2016 69.06 69.14 69.05 69.06 1,044,735 +0.03(+0.05%)
Nov 01, 2016 69.00 69.07 68.98 69.03 1,903,920 +0.02(+0.02%)
Oct 31, 2016 69.00 69.05 69.00 69.01 1,074,425 +0.01(+0.01%)
Oct 28, 2016 68.99 69.01 68.97 69.00 1,555,857 +0.03(+0.05%)
Oct 27, 2016 69.00 69.00 68.94 68.97 1,739,244 -0.07(-0.10%)
Oct 26, 2016 69.02 69.04 69.00 69.04 2,097,877 +0.01(+0.01%)
Oct 25, 2016 69.02 69.08 69.02 69.03 988,878 -0.03(-0.05%)
Oct 24, 2016 69.08 69.09 69.04 69.06 1,372,556 -0.02(-0.02%)
Oct 21, 2016 69.10 69.11 69.06 69.08 1,504,255 +0.00(+0.00%)
Oct 20, 2016 69.10 69.13 69.08 69.08 1,648,567 -0.02(-0.02%)
Oct 19, 2016 69.10 69.12 69.06 69.10 3,018,706 +0.00(+0.00%)
Oct 18, 2016 69.06 69.11 69.05 69.10 732,102 +0.02(+0.02%)
Oct 17, 2016 69.03 69.08 69.01 69.08 829,985 +0.10(+0.15%)
Oct 14, 2016 69.03 69.06 68.98 68.98 1,054,471 -0.05(-0.07%)
Oct 13, 2016 69.00 69.05 68.98 69.03 1,033,451 +0.04(+0.06%)
Oct 12, 2016 68.99 68.99 68.92 68.99 1,355,167 +0.02(+0.02%)
Oct 11, 2016 68.97 69.01 68.94 68.97 776,684 -0.03(-0.04%)
Oct 10, 2016 68.95 69.01 68.95 69.00 1,518,485 -0.04(-0.06%)
Oct 07, 2016 69.05 69.05 68.95 69.04 969,943 +0.05(+0.07%)
Oct 06, 2016 69.01 69.03 68.97 68.99 1,425,743 -0.06(-0.09%)
Oct 05, 2016 69.07 69.07 68.98 69.05 5,000,221 -0.03(-0.04%)
Oct 04, 2016 69.12 69.12 69.03 69.07 1,878,577 -0.03(-0.05%)
Oct 03, 2016 69.14 69.18 69.09 69.11 2,367,333 -0.09(-0.13%)
Sep 30, 2016 69.22 69.22 69.16 69.20 1,606,925 +0.00(+0.00%)
Sep 29, 2016 69.21 69.22 69.15 69.20 1,382,482 +0.02(+0.02%)
Sep 28, 2016 69.26 69.26 69.18 69.18 3,351,506 -0.02(-0.02%)
Sep 27, 2016 69.27 69.27 69.19 69.20 1,747,525 -0.03(-0.05%)
Sep 26, 2016 69.20 69.23 69.16 69.23 1,390,195 +0.04(+0.06%)
Sep 23, 2016 69.17 69.19 69.13 69.19 1,171,386 +0.06(+0.09%)
Sep 22, 2016 69.14 69.19 69.11 69.13 1,286,521 +0.00(+0.00%)
Sep 21, 2016 69.07 69.14 69.02 69.13 1,319,165 +0.02(+0.02%)
Sep 20, 2016 69.09 69.13 69.08 69.11 3,436,484 +0.02(+0.02%)
Sep 19, 2016 69.13 69.13 69.08 69.09 1,206,071 -0.01(-0.01%)
Sep 16, 2016 69.14 69.16 69.08 69.10 1,613,792 -0.02(-0.02%)
Sep 15, 2016 69.10 69.15 69.06 69.12 4,094,916 +0.01(+0.01%)
Sep 14, 2016 69.04 69.13 69.03 69.11 1,259,949 +0.10(+0.15%)
Sep 13, 2016 69.08 69.08 68.96 69.01 1,030,864 -0.08(-0.11%)
Sep 12, 2016 69.06 69.09 69.02 69.08 1,285,065 +0.03(+0.04%)
Sep 09, 2016 69.06 69.07 69.02 69.06 951,306 -0.03(-0.04%)
Sep 08, 2016 69.20 69.20 69.08 69.08 1,325,412 -0.11(-0.16%)
Sep 07, 2016 69.27 69.27 69.19 69.20 1,225,980 -0.02(-0.02%)
Sep 06, 2016 69.10 69.24 69.04 69.21 5,098,480 +0.11(+0.16%)
Sep 02, 2016 69.13 69.10 69.10 69.10 963,485 +0.00(+0.00%)
Sep 01, 2016 69.02 69.10 69.00 69.10 1,067,697 +0.04(+0.05%)
Aug 31, 2016 69.08 69.10 69.06 69.07 1,407,196 -0.01(-0.01%)
Aug 30, 2016 69.07 69.08 69.04 69.07 1,427,385 +0.02(+0.02%)
Aug 29, 2016 68.99 69.07 68.95 69.06 1,269,544 +0.06(+0.09%)
Aug 26, 2016 69.12 69.12 68.95 69.00 775,188 -0.09(-0.12%)
Aug 25, 2016 69.07 69.10 69.05 69.08 1,377,056 +0.00(+0.00%)
Aug 24, 2016 69.15 69.15 69.07 69.08 2,695,768 -0.01(-0.01%)
Aug 23, 2016 69.13 69.16 69.08 69.09 3,077,136 -0.02(-0.02%)
Aug 22, 2016 69.14 69.14 69.08 69.11 1,049,084 +0.02(+0.02%)
Aug 19, 2016 69.15 69.15 69.07 69.09 977,092 -0.06(-0.09%)
Aug 18, 2016 69.16 69.17 69.10 69.15 705,960 +0.03(+0.05%)
Aug 17, 2016 69.07 69.14 69.04 69.12 1,097,453 +0.04(+0.06%)
Aug 16, 2016 69.10 69.11 69.04 69.07 2,451,821 -0.03(-0.04%)
Aug 15, 2016 69.14 69.15 69.10 69.10 903,160 -0.07(-0.11%)
Aug 12, 2016 69.16 69.23 69.14 69.18 841,076 +0.09(+0.12%)
Aug 11, 2016 69.21 69.21 69.06 69.09 1,496,451 -0.10(-0.15%)
Aug 10, 2016 69.19 69.19 69.14 69.19 792,035 +0.04(+0.06%)
Aug 09, 2016 69.07 69.18 69.07 69.15 1,242,316 +0.06(+0.09%)
Aug 08, 2016 69.13 69.13 69.05 69.09 891,653 -0.01(-0.01%)
Aug 05, 2016 69.16 69.16 69.09 69.10 2,518,093 -0.11(-0.16%)
Aug 04, 2016 69.18 69.25 69.13 69.21 849,197 +0.10(+0.15%)
Aug 03, 2016 69.19 69.19 69.09 69.11 4,912,360 -0.05(-0.07%)
Aug 02, 2016 69.18 69.24 69.16 69.16 3,575,484 -0.04(-0.06%)
Aug 01, 2016 69.35 69.35 69.16 69.20 1,549,127 -0.05(-0.07%)
Jul 29, 2016 69.24 69.26 69.18 69.25 1,269,928 +0.10(+0.15%)
Jul 28, 2016 69.12 69.16 69.09 69.15 796,235 +0.01(+0.01%)
Jul 27, 2016 69.04 69.15 69.03 69.14 1,635,871 +0.10(+0.15%)
Jul 26, 2016 69.08 69.08 69.00 69.04 995,318 +0.02(+0.02%)
Jul 25, 2016 69.08 69.08 69.01 69.02 1,067,567 -0.06(-0.09%)
Jul 22, 2016 69.08 69.11 69.03 69.08 1,638,557 -0.03(-0.05%)
Jul 21, 2016 69.05 69.13 69.01 69.12 1,023,764 +0.07(+0.10%)
Jul 20, 2016 69.07 69.07 69.02 69.05 939,779 -0.04(-0.06%)
Jul 19, 2016 69.07 69.09 69.03 69.09 1,030,569 +0.07(+0.10%)
Jul 18, 2016 69.09 69.09 69.02 69.02 1,447,658 -0.01(-0.01%)
Jul 15, 2016 69.06 69.06 68.98 69.03 2,197,028 -0.05(-0.07%)
Jul 14, 2016 69.07 69.10 69.02 69.08 1,696,943 -0.02(-0.02%)
Jul 13, 2016 69.07 69.17 69.07 69.10 1,198,798 +0.05(+0.07%)
Jul 12, 2016 69.16 69.16 69.03 69.05 7,607,668 -0.16(-0.23%)
Jul 11, 2016 69.25 69.25 69.17 69.21 3,624,517 -0.03(-0.05%)
Jul 08, 2016 69.25 69.23 69.17 69.24 1,248,020 +0.02(+0.02%)
Jul 07, 2016 69.23 69.27 69.18 69.23 1,204,185 +0.01(+0.01%)
Jul 06, 2016 69.28 69.28 69.19 69.22 1,397,153 -0.03(-0.04%)
Jul 05, 2016 69.21 69.29 69.19 69.24 1,140,828 +0.04(+0.06%)
Jul 01, 2016 69.25 69.20 69.20 69.20 862,489 +0.07(+0.10%)
Jun 30, 2016 69.04 69.18 69.04 69.13 1,873,135 +0.07(+0.10%)
Jun 29, 2016 69.06 69.13 69.04 69.07 1,436,171 -0.07(-0.10%)
Jun 28, 2016 69.07 69.13 69.04 69.13 2,504,823 +0.03(+0.05%)
Jun 27, 2016 69.05 69.15 69.02 69.10 1,338,310 +0.11(+0.16%)
Jun 24, 2016 69.12 69.12 68.94 68.99 1,841,956 +0.23(+0.33%)
Jun 23, 2016 68.78 68.84 68.76 68.76 1,148,303 -0.08(-0.11%)
Jun 22, 2016 68.78 68.84 68.78 68.84 14,005,624 -0.01(-0.01%)
Jun 21, 2016 68.85 68.90 68.82 68.84 1,083,134 -0.02(-0.02%)
Jun 20, 2016 68.88 68.89 68.84 68.86 1,410,832 -0.06(-0.09%)
Jun 17, 2016 69.00 69.00 68.87 68.92 2,264,673 -0.09(-0.12%)
Jun 16, 2016 69.03 69.05 68.96 69.01 977,350 +0.03(+0.04%)
Jun 15, 2016 68.78 69.04 68.78 68.98 1,731,842 +0.11(+0.16%)
Jun 14, 2016 68.89 68.93 68.86 68.87 728,719 -0.05(-0.07%)
Jun 13, 2016 68.89 68.92 68.84 68.92 1,071,424 +0.04(+0.06%)
Jun 10, 2016 68.84 68.89 68.78 68.88 1,207,337 +0.08(+0.11%)
Jun 09, 2016 68.81 68.82 68.74 68.80 1,299,761 +0.03(+0.05%)
Jun 08, 2016 68.76 68.78 68.73 68.77 1,227,842 +0.01(+0.01%)
Jun 07, 2016 68.71 68.78 68.70 68.76 1,687,384 +0.05(+0.07%)
Jun 06, 2016 68.70 68.74 68.67 68.71 1,074,825 +0.00(+0.00%)
Jun 03, 2016 68.72 68.75 68.68 68.71 1,272,812 +0.22(+0.32%)
Jun 02, 2016 68.46 68.53 68.44 68.49 1,365,424 +0.02(+0.02%)
Jun 01, 2016 68.55 68.55 68.43 68.47 1,173,253 +0.02(+0.03%)
May 31, 2016 68.39 68.49 68.36 68.44 853,734 +0.02(+0.02%)
May 27, 2016 68.49 68.43 68.43 68.43 1,281,593 -0.04(-0.06%)
May 26, 2016 68.46 68.50 68.42 68.47 1,162,356 +0.03(+0.05%)
May 25, 2016 68.41 68.44 68.38 68.44 805,104 +0.03(+0.05%)
May 24, 2016 68.43 68.44 68.36 68.40 1,842,324 -0.04(-0.06%)
May 23, 2016 68.44 68.46 68.38 68.44 727,348 +0.02(+0.02%)
May 20, 2016 68.45 68.50 68.42 68.43 1,797,637 -0.03(-0.04%)
May 19, 2016 68.46 68.47 68.41 68.45 1,057,764 +0.03(+0.04%)
May 18, 2016 68.54 68.56 68.40 68.43 1,634,339 -0.13(-0.19%)
May 17, 2016 68.62 68.63 68.56 68.56 1,838,524 -0.09(-0.12%)
May 16, 2016 68.72 68.72 68.61 68.64 933,229 -0.05(-0.07%)
May 13, 2016 68.66 68.72 68.61 68.69 1,155,270 +0.03(+0.04%)
May 12, 2016 68.68 68.77 68.67 68.67 1,373,247 -0.09(-0.12%)
May 11, 2016 68.76 68.81 68.73 68.75 1,474,742 +0.02(+0.02%)
May 10, 2016 68.69 68.79 68.69 68.73 2,487,180 -0.02(-0.02%)
May 09, 2016 68.71 68.75 68.70 68.75 742,715 +0.07(+0.10%)
May 06, 2016 68.75 68.76 68.68 68.68 1,048,169 -0.03(-0.04%)
May 05, 2016 68.71 68.73 68.62 68.71 1,044,453 +0.02(+0.02%)
May 04, 2016 68.67 68.70 68.59 68.69 2,309,672 +0.05(+0.07%)
May 03, 2016 68.67 68.67 68.60 68.64 1,031,062 +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.