Interm Corp Bond Vanguard (NQ: VCIT )

83.81 -0.18 (-0.21%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 85.21 85.40 85.18 85.30 3,089,711 -0.06(-0.07%)
Jan 28, 2021 85.46 85.50 85.36 85.36 3,668,984 -0.13(-0.16%)
Jan 27, 2021 85.58 85.63 85.47 85.49 3,992,627 -0.04(-0.04%)
Jan 26, 2021 85.42 85.59 85.41 85.53 4,561,907 +0.04(+0.04%)
Jan 25, 2021 85.40 85.55 85.39 85.49 4,504,438 +0.17(+0.20%)
Jan 22, 2021 85.33 85.43 85.31 85.32 3,233,642 -0.10(-0.11%)
Jan 21, 2021 85.05 85.47 84.82 85.42 5,067,516 -0.06(-0.07%)
Jan 20, 2021 85.45 85.54 85.43 85.48 6,317,538 +0.03(+0.03%)
Jan 19, 2021 85.40 85.49 85.36 85.46 2,605,794 +0.03(+0.03%)
Jan 15, 2021 85.47 85.50 85.36 85.43 3,306,454 +0.06(+0.07%)
Jan 14, 2021 85.42 85.61 85.33 85.37 3,530,264 -0.11(-0.12%)
Jan 13, 2021 85.15 85.56 85.15 85.47 4,172,920 +0.31(+0.36%)
Jan 12, 2021 84.93 85.18 84.83 85.17 15,414,608 +0.10(+0.11%)
Jan 11, 2021 85.12 85.17 85.05 85.07 2,461,364 -0.21(-0.25%)
Jan 08, 2021 85.38 85.38 85.17 85.28 3,118,949 -0.13(-0.16%)
Jan 07, 2021 85.33 85.43 85.33 85.41 2,832,744 -0.09(-0.10%)
Jan 06, 2021 85.46 85.51 85.32 85.50 4,979,095 -0.28(-0.33%)
Jan 05, 2021 85.82 85.92 85.70 85.79 2,813,151 -0.16(-0.19%)
Jan 04, 2021 85.95 86.01 85.69 85.94 4,071,257 -0.11(-0.12%)
Dec 31, 2020 86.05 86.05 86.05 1,474,955 +0.02(+0.02%)
Dec 30, 2020 85.95 86.03 85.90 86.03 1,474,955 +0.13(+0.15%)
Dec 29, 2020 85.86 85.94 85.40 85.90 3,217,786 +0.06(+0.07%)
Dec 28, 2020 85.76 85.90 85.72 85.84 2,112,091 +0.02(+0.02%)
Dec 24, 2020 85.76 85.83 85.71 85.82 1,008,869 +0.13(+0.16%)
Dec 23, 2020 85.71 85.85 85.48 85.69 3,858,398 +0.07(+0.08%)
Dec 22, 2020 85.57 85.64 85.50 85.62 1,819,939 +0.15(+0.18%)
Dec 21, 2020 85.51 85.54 85.37 85.47 3,638,725 -0.06(-0.07%)
Dec 18, 2020 85.67 85.67 85.50 85.53 2,492,572 -0.05(-0.06%)
Dec 17, 2020 85.64 85.67 85.44 85.58 2,030,689 +0.10(+0.11%)
Dec 16, 2020 85.50 85.61 85.35 85.49 2,475,635 -0.03(-0.03%)
Dec 15, 2020 85.45 85.55 85.40 85.51 3,448,864 +0.10(+0.11%)
Dec 14, 2020 85.31 85.44 85.29 85.42 2,223,346 +0.04(+0.04%)
Dec 11, 2020 85.40 85.45 85.30 85.38 3,272,804 +0.04(+0.04%)
Dec 10, 2020 85.17 85.42 85.15 85.34 2,500,703 +0.25(+0.29%)
Dec 09, 2020 85.20 85.22 84.98 85.10 4,299,126 -0.21(-0.25%)
Dec 08, 2020 85.41 85.51 85.31 85.31 2,975,290 -0.07(-0.08%)
Dec 07, 2020 85.39 85.54 85.34 85.38 5,836,370 +0.07(+0.08%)
Dec 04, 2020 85.28 85.35 85.22 85.31 2,639,574 -0.19(-0.23%)
Dec 03, 2020 85.42 85.57 85.38 85.50 3,303,687 +0.19(+0.22%)
Dec 02, 2020 85.34 85.39 85.18 85.32 2,897,390 -0.02(-0.02%)
Dec 01, 2020 85.47 85.57 85.28 85.34 3,205,167 -0.24(-0.28%)
Nov 30, 2020 85.45 85.59 85.41 85.58 4,346,893 +0.15(+0.18%)
Nov 27, 2020 85.37 85.43 85.33 85.43 871,262 +0.14(+0.17%)
Nov 25, 2020 85.15 85.29 85.11 85.28 2,879,833 +0.11(+0.12%)
Nov 24, 2020 85.20 85.22 85.12 85.18 2,889,689 +0.04(+0.04%)
Nov 23, 2020 85.13 85.16 85.10 85.14 2,066,563 -0.02(-0.02%)
Nov 20, 2020 85.15 85.19 85.01 85.16 2,736,648 -0.04(-0.05%)
Nov 19, 2020 85.09 85.24 85.01 85.21 3,978,698 +0.22(+0.26%)
Nov 18, 2020 85.03 85.06 84.96 84.99 2,194,052 +0.04(+0.04%)
Nov 17, 2020 84.89 84.98 84.85 84.95 4,194,079 +0.13(+0.16%)
Nov 16, 2020 84.71 84.84 84.69 84.82 3,098,500 +0.11(+0.14%)
Nov 13, 2020 84.68 84.74 84.63 84.70 1,365,882 +0.03(+0.03%)
Nov 12, 2020 84.54 84.71 84.51 84.68 6,655,025 +0.28(+0.33%)
Nov 11, 2020 84.32 84.41 84.29 84.40 1,286,333 +0.04(+0.05%)
Nov 10, 2020 84.30 84.58 84.25 84.35 7,413,883 -0.04(-0.04%)
Nov 09, 2020 84.76 84.77 84.31 84.39 3,863,536 -0.38(-0.45%)
Nov 06, 2020 84.84 84.84 84.66 84.77 2,704,286 -0.11(-0.13%)
Nov 05, 2020 84.93 84.99 84.80 84.88 4,393,762 +0.10(+0.11%)
Nov 04, 2020 84.55 84.81 84.37 84.78 6,586,408 +0.79(+0.94%)
Nov 03, 2020 84.03 84.08 83.96 83.99 7,921,465 -0.07(-0.08%)
Nov 02, 2020 84.06 84.12 84.00 84.06 6,379,163 +0.17(+0.20%)
Oct 30, 2020 84.06 84.09 83.84 83.89 2,877,262 -0.19(-0.23%)
Oct 29, 2020 84.21 84.22 83.98 84.09 6,984,223 -0.13(-0.16%)
Oct 28, 2020 84.50 84.50 84.20 84.22 7,143,637 -0.25(-0.30%)
Oct 27, 2020 84.40 84.47 84.34 84.47 2,476,118 +0.18(+0.22%)
Oct 26, 2020 84.34 84.34 84.21 84.29 2,700,988 +0.08(+0.09%)
Oct 23, 2020 84.10 84.24 84.09 84.21 1,679,635 +0.08(+0.09%)
Oct 22, 2020 84.16 84.17 84.03 84.13 4,269,206 -0.03(-0.03%)
Oct 21, 2020 84.17 84.25 84.14 84.16 1,978,621 -0.04(-0.05%)
Oct 20, 2020 84.28 84.35 84.20 84.20 2,546,184 -0.11(-0.13%)
Oct 19, 2020 84.32 84.37 84.23 84.31 3,208,077 -0.11(-0.12%)
Oct 16, 2020 84.42 84.57 84.34 84.41 2,758,921 +0.02(+0.02%)
Oct 15, 2020 84.51 84.51 84.38 84.39 2,938,337 -0.14(-0.17%)
Oct 14, 2020 84.60 84.60 84.37 84.53 2,400,048 +0.04(+0.05%)
Oct 13, 2020 84.59 84.63 84.34 84.49 3,916,257 -0.11(-0.12%)
Oct 12, 2020 84.45 84.60 84.37 84.60 1,828,374 +0.28(+0.33%)
Oct 09, 2020 84.22 84.35 84.19 84.31 3,212,369 +0.09(+0.10%)
Oct 08, 2020 84.12 84.26 84.12 84.23 3,378,945 +0.18(+0.22%)
Oct 07, 2020 84.03 84.19 84.02 84.04 2,874,611 -0.04(-0.05%)
Oct 06, 2020 84.14 84.29 84.01 84.09 3,688,179 +0.05(+0.06%)
Oct 05, 2020 84.16 84.23 84.02 84.03 2,872,823 -0.21(-0.25%)
Oct 02, 2020 84.21 84.28 84.08 84.24 3,279,050 +0.00(+0.01%)
Oct 01, 2020 83.99 84.24 83.99 84.23 2,332,501 +0.22(+0.26%)
Sep 30, 2020 84.09 84.12 83.98 84.02 3,523,550 -0.06(-0.07%)
Sep 29, 2020 84.10 84.22 84.08 84.08 2,336,230 -0.03(-0.03%)
Sep 28, 2020 83.88 84.11 83.84 84.11 2,800,905 +0.30(+0.36%)
Sep 25, 2020 83.77 83.89 83.76 83.81 5,066,629 -0.04(-0.04%)
Sep 24, 2020 83.92 83.98 83.72 83.84 6,373,726 -0.16(-0.19%)
Sep 23, 2020 84.32 84.36 83.94 84.00 5,458,889 -0.39(-0.47%)
Sep 22, 2020 84.39 84.42 84.32 84.40 3,739,696 +0.00(+0.00%)
Sep 21, 2020 84.44 84.50 84.29 84.40 5,963,160 -0.05(-0.06%)
Sep 18, 2020 84.53 84.54 84.37 84.45 3,786,631 -0.08(-0.09%)
Sep 17, 2020 84.62 84.63 84.45 84.53 3,103,008 -0.02(-0.02%)
Sep 16, 2020 84.60 84.65 84.48 84.55 4,725,114 +0.03(+0.03%)
Sep 15, 2020 84.45 84.55 84.42 84.52 3,057,237 +0.10(+0.11%)
Sep 14, 2020 84.43 84.55 84.39 84.42 3,341,698 +0.12(+0.15%)
Sep 11, 2020 84.34 84.38 84.25 84.30 1,825,815 +0.04(+0.04%)
Sep 10, 2020 84.24 84.35 84.18 84.27 3,154,427 +0.00(+0.00%)
Sep 09, 2020 84.54 84.54 84.20 84.27 2,643,168 +0.09(+0.10%)
Sep 08, 2020 84.20 84.28 84.14 84.18 5,943,240 -0.02(-0.02%)
Sep 04, 2020 84.48 84.59 84.20 84.20 3,876,138 -0.47(-0.56%)
Sep 03, 2020 84.76 84.85 84.62 84.67 4,954,112 -0.09(-0.10%)
Sep 02, 2020 84.53 84.77 84.52 84.76 5,678,937 +0.21(+0.25%)
Sep 01, 2020 84.33 84.58 84.27 84.55 3,038,329 +0.18(+0.22%)
Aug 31, 2020 84.11 84.41 84.08 84.36 4,041,510 +0.25(+0.30%)
Aug 28, 2020 83.97 84.15 83.97 84.11 1,885,881 +0.19(+0.23%)
Aug 27, 2020 84.29 84.38 83.86 83.92 2,944,593 +0.28(+0.33%)
Aug 26, 2020 84.11 84.18 83.64 83.64 3,336,013 -0.46(-0.55%)
Aug 25, 2020 84.13 84.18 83.97 84.10 2,336,773 -0.23(-0.27%)
Aug 24, 2020 84.36 84.43 84.28 84.33 2,485,433 -0.02(-0.02%)
Aug 21, 2020 84.28 84.37 84.22 84.35 4,076,136 +0.03(+0.03%)
Aug 20, 2020 84.31 84.33 84.21 84.32 4,072,045 +0.18(+0.21%)
Aug 19, 2020 84.30 84.32 84.08 84.15 1,877,426 -0.10(-0.11%)
Aug 18, 2020 84.04 84.27 84.04 84.24 2,748,730 +0.16(+0.19%)
Aug 17, 2020 84.16 84.19 83.88 84.08 2,721,297 +0.20(+0.24%)
Aug 14, 2020 84.08 84.12 83.85 83.88 2,871,439 -0.26(-0.31%)
Aug 13, 2020 84.41 84.42 84.02 84.15 3,707,720 -0.32(-0.38%)
Aug 12, 2020 84.43 84.57 84.41 84.47 5,308,729 -0.11(-0.12%)
Aug 11, 2020 84.71 84.77 84.46 84.57 6,328,530 -0.20(-0.24%)
Aug 10, 2020 84.97 85.04 84.78 84.78 2,173,649 -0.04(-0.05%)
Aug 07, 2020 85.00 85.06 84.80 84.82 2,716,853 -0.17(-0.20%)
Aug 06, 2020 84.96 85.00 84.88 84.99 2,547,194 +0.18(+0.21%)
Aug 05, 2020 84.88 84.88 84.75 84.81 2,418,185 -0.05(-0.06%)
Aug 04, 2020 84.86 84.90 84.73 84.86 3,396,497 +0.15(+0.18%)
Aug 03, 2020 84.70 84.71 84.56 84.71 2,918,227 +0.15(+0.17%)
Jul 31, 2020 84.52 84.62 84.45 84.57 2,579,576 +0.07(+0.08%)
Jul 30, 2020 84.51 84.51 84.38 84.50 1,702,060 +0.03(+0.03%)
Jul 29, 2020 84.18 84.48 84.18 84.47 2,934,720 +0.35(+0.42%)
Jul 28, 2020 83.90 84.20 83.90 84.12 2,018,942 +0.01(+0.01%)
Jul 27, 2020 84.31 84.33 84.10 84.11 1,853,779 -0.16(-0.19%)
Jul 24, 2020 84.35 84.35 84.23 84.27 2,492,327 -0.04(-0.05%)
Jul 23, 2020 84.45 84.45 84.30 84.31 2,502,397 -0.03(-0.03%)
Jul 22, 2020 84.35 84.36 84.22 84.34 3,198,810 +0.21(+0.25%)
Jul 21, 2020 84.17 84.24 84.10 84.13 2,851,878 +0.10(+0.11%)
Jul 20, 2020 83.97 84.09 83.90 84.03 1,890,742 +0.10(+0.12%)
Jul 17, 2020 83.83 83.95 83.79 83.93 2,408,627 +0.12(+0.15%)
Jul 16, 2020 83.65 83.82 83.59 83.81 4,027,939 +0.23(+0.27%)
Jul 15, 2020 83.52 83.66 83.51 83.58 2,522,425 +0.03(+0.03%)
Jul 14, 2020 83.39 83.61 83.33 83.55 2,878,147 +0.27(+0.33%)
Jul 13, 2020 83.36 83.47 83.27 83.28 2,107,012 -0.07(-0.08%)
Jul 10, 2020 83.48 83.53 83.28 83.35 2,057,455 -0.06(-0.07%)
Jul 09, 2020 83.32 83.48 83.23 83.41 2,982,573 +0.16(+0.19%)
Jul 08, 2020 83.37 83.37 83.25 83.26 2,455,608 -0.14(-0.17%)
Jul 07, 2020 83.25 83.41 83.23 83.40 3,526,161 -0.06(-0.07%)
Jul 06, 2020 83.28 83.46 83.16 83.46 2,512,079 +0.25(+0.30%)
Jul 02, 2020 83.14 83.22 83.07 83.21 3,166,504 +0.13(+0.16%)
Jul 01, 2020 82.87 83.09 82.82 83.07 3,173,210 +0.15(+0.18%)
Jun 30, 2020 82.83 82.97 82.72 82.92 4,567,072 +0.17(+0.20%)
Jun 29, 2020 82.56 82.77 82.43 82.76 3,894,378 +0.24(+0.29%)
Jun 26, 2020 82.60 82.64 82.48 82.52 2,757,035 -0.03(-0.04%)
Jun 25, 2020 82.62 82.68 82.52 82.56 11,218,790 -0.03(-0.03%)
Jun 24, 2020 82.67 82.70 82.43 82.58 13,951,890 -0.17(-0.20%)
Jun 23, 2020 82.77 82.84 82.68 82.75 12,768,941 +0.08(+0.09%)
Jun 22, 2020 83.09 83.15 82.62 82.67 5,803,068 -0.24(-0.28%)
Jun 19, 2020 83.07 83.10 82.75 82.91 4,945,224 -0.05(-0.06%)
Jun 18, 2020 83.18 83.19 82.89 82.96 16,610,887 -0.13(-0.16%)
Jun 17, 2020 83.26 83.35 82.73 83.09 9,908,884 -0.03(-0.03%)
Jun 16, 2020 83.35 83.35 82.60 83.11 10,677,293 +0.18(+0.22%)
Jun 15, 2020 81.86 83.21 81.79 82.93 7,345,183 +0.93(+1.14%)
Jun 12, 2020 82.12 82.13 81.82 82.00 8,304,608 +0.34(+0.42%)
Jun 11, 2020 82.17 82.19 81.66 81.66 7,315,827 -0.79(-0.96%)
Jun 10, 2020 82.07 82.47 81.85 82.45 5,250,886 +0.38(+0.47%)
Jun 09, 2020 82.01 82.11 81.88 82.07 5,239,235 +0.07(+0.09%)
Jun 08, 2020 81.96 82.07 81.74 82.00 5,128,586 +0.30(+0.37%)
Jun 05, 2020 81.77 81.89 81.57 81.69 5,186,049 +0.09(+0.11%)
Jun 04, 2020 81.83 81.83 81.51 81.61 4,544,377 +0.03(+0.03%)
Jun 03, 2020 81.73 81.84 81.48 81.58 6,401,292 -0.08(-0.10%)
Jun 02, 2020 81.43 81.77 81.41 81.66 6,908,051 +0.28(+0.34%)
Jun 01, 2020 81.23 81.38 81.13 81.38 2,898,212 +0.02(+0.03%)
May 29, 2020 81.04 81.37 80.95 81.36 6,142,563 +0.37(+0.46%)
May 28, 2020 80.82 80.98 80.75 80.98 4,564,466 +0.14(+0.17%)
May 27, 2020 80.59 80.84 80.57 80.84 6,713,780 +0.31(+0.39%)
May 26, 2020 80.55 80.67 80.44 80.53 3,266,099 +0.22(+0.27%)
May 22, 2020 80.41 80.44 80.23 80.31 2,416,863 -0.13(-0.16%)
May 21, 2020 80.47 80.50 80.30 80.44 2,441,968 +0.16(+0.19%)
May 20, 2020 80.00 80.34 79.93 80.29 3,902,622 +0.44(+0.56%)
May 19, 2020 79.69 79.91 79.58 79.84 2,910,189 +0.21(+0.26%)
May 18, 2020 79.55 79.64 79.41 79.64 4,602,680 +0.25(+0.32%)
May 15, 2020 79.28 79.46 79.16 79.38 3,601,027 +0.20(+0.25%)
May 14, 2020 79.04 79.25 78.85 79.18 3,702,877 +0.17(+0.22%)
May 13, 2020 79.07 79.10 78.85 79.01 4,589,818 +0.20(+0.25%)
May 12, 2020 78.88 78.98 78.62 78.81 3,778,780 +0.37(+0.48%)
May 11, 2020 78.74 78.77 78.33 78.44 2,052,317 -0.30(-0.39%)
May 08, 2020 78.69 78.92 78.67 78.74 1,747,838 -0.17(-0.22%)
May 07, 2020 78.84 78.96 78.63 78.91 4,406,498 +0.18(+0.23%)
May 06, 2020 78.96 79.02 78.57 78.73 2,545,553 -0.30(-0.37%)
May 05, 2020 79.00 79.15 78.94 79.03 4,232,092 +0.01(+0.01%)
May 04, 2020 78.96 79.12 78.95 79.02 2,562,020 +0.09(+0.11%)
May 01, 2020 79.12 79.20 78.72 78.93 3,673,024 -0.31(-0.39%)
Apr 30, 2020 79.26 79.37 79.11 79.24 3,375,054 -0.06(-0.08%)
Apr 29, 2020 79.11 79.34 78.99 79.30 2,479,049 +0.42(+0.53%)
Apr 28, 2020 78.94 78.98 78.78 78.88 2,688,926 +0.17(+0.22%)
Apr 27, 2020 78.97 79.02 78.49 78.71 2,440,964 -0.23(-0.30%)
Apr 24, 2020 78.96 78.97 78.77 78.94 2,198,180 +0.01(+0.01%)
Apr 23, 2020 79.05 79.06 78.75 78.93 2,118,044 +0.20(+0.25%)
Apr 22, 2020 78.65 78.92 78.52 78.73 2,339,116 +0.06(+0.08%)
Apr 21, 2020 78.80 79.00 78.43 78.67 4,157,742 -0.04(-0.06%)
Apr 20, 2020 78.83 78.83 78.60 78.72 2,662,008 -0.29(-0.36%)
Apr 17, 2020 79.31 79.31 78.91 79.00 3,479,712 +0.19(+0.24%)
Apr 16, 2020 78.88 79.15 78.75 78.81 4,363,078 -0.23(-0.29%)
Apr 15, 2020 78.50 79.06 78.44 79.04 3,252,871 +0.47(+0.60%)
Apr 14, 2020 79.26 79.26 78.50 78.57 5,526,056 -0.33(-0.42%)
Apr 13, 2020 78.67 79.09 78.38 78.90 4,816,228 +0.19(+0.24%)
Apr 09, 2020 77.82 78.75 77.64 78.71 6,004,155 +2.06(+2.69%)
Apr 08, 2020 76.24 76.76 75.82 76.64 3,575,978 +0.88(+1.16%)
Apr 07, 2020 75.65 75.97 75.60 75.77 3,199,356 +0.20(+0.26%)
Apr 06, 2020 75.39 75.68 75.09 75.57 2,517,113 +0.76(+1.02%)
Apr 03, 2020 74.88 75.19 74.59 74.80 2,803,783 -0.20(-0.27%)
Apr 02, 2020 74.90 75.42 74.61 75.00 4,302,050 +0.19(+0.26%)
Apr 01, 2020 75.21 75.22 74.56 74.81 5,923,575 -0.51(-0.67%)
Mar 31, 2020 74.92 75.79 74.90 75.32 3,844,459 +0.32(+0.43%)
Mar 30, 2020 74.18 75.17 74.14 75.00 4,182,904 +0.75(+1.01%)
Mar 27, 2020 74.22 74.68 73.45 74.25 3,151,031 -0.15(-0.20%)
Mar 26, 2020 73.95 74.81 73.68 74.40 3,790,137 +0.12(+0.16%)
Mar 25, 2020 72.66 74.86 72.65 74.27 4,567,954 +2.20(+3.05%)
Mar 24, 2020 71.03 73.38 71.03 72.08 3,912,434 +0.20(+0.28%)
Mar 23, 2020 69.47 72.48 69.19 71.88 9,676,169 +3.70(+5.43%)
Mar 20, 2020 69.62 70.53 68.18 68.18 8,247,118 -0.82(-1.19%)
Mar 19, 2020 68.66 70.61 68.17 69.00 6,525,675 -1.71(-2.42%)
Mar 18, 2020 72.41 73.24 70.36 70.71 8,554,024 -3.32(-4.49%)
Mar 17, 2020 75.55 76.06 73.87 74.03 7,742,294 -2.82(-3.67%)
Mar 16, 2020 73.25 76.86 73.01 76.85 7,184,599 +0.00(+0.00%)
Mar 13, 2020 75.24 77.34 75.24 76.85 7,447,451 +1.65(+2.20%)
Mar 12, 2020 76.70 77.90 73.63 75.20 16,566,241 -2.21(-2.85%)
Mar 11, 2020 79.22 79.34 77.39 77.40 9,636,771 -2.01(-2.53%)
Mar 10, 2020 80.28 80.42 79.40 79.41 9,898,724 -1.07(-1.33%)
Mar 09, 2020 81.24 81.24 80.24 80.48 5,776,621 -1.38(-1.68%)
Mar 06, 2020 82.14 82.24 81.78 81.86 6,009,877 -0.10(-0.12%)
Mar 05, 2020 82.20 82.22 81.91 81.95 4,007,048 -0.05(-0.06%)
Mar 04, 2020 82.15 82.29 81.97 82.01 3,209,501 +0.09(+0.11%)
Mar 03, 2020 81.24 82.18 81.18 81.92 8,555,869 +0.83(+1.02%)
Mar 02, 2020 81.31 81.54 81.06 81.09 6,687,736 -0.16(-0.20%)
Feb 28, 2020 80.78 81.25 80.61 81.25 10,893,804 +0.67(+0.84%)
Feb 27, 2020 80.87 80.91 80.57 80.58 5,171,575 -0.22(-0.28%)
Feb 26, 2020 80.80 80.99 80.79 80.80 3,512,684 -0.09(-0.11%)
Feb 25, 2020 80.83 80.99 80.80 80.89 3,544,754 +0.12(+0.15%)
Feb 24, 2020 80.86 80.87 80.77 80.77 3,532,749 +0.12(+0.15%)
Feb 21, 2020 80.61 80.79 80.61 80.65 3,314,170 +0.16(+0.19%)
Feb 20, 2020 80.36 80.51 78.79 80.49 6,117,768 +0.18(+0.22%)
Feb 19, 2020 80.30 80.39 80.27 80.32 2,054,797 -0.05(-0.06%)
Feb 18, 2020 80.33 80.41 80.26 80.36 1,271,986 +0.12(+0.15%)
Feb 14, 2020 80.29 80.33 80.24 80.24 1,617,858 +0.10(+0.13%)
Feb 13, 2020 80.15 80.23 80.14 80.14 1,500,304 -0.01(-0.01%)
Feb 12, 2020 80.16 80.20 80.11 80.15 2,048,683 -0.09(-0.11%)
Feb 11, 2020 80.28 80.36 80.21 80.24 2,420,605 -0.12(-0.15%)
Feb 10, 2020 80.27 80.40 80.23 80.36 1,572,682 +0.18(+0.23%)
Feb 07, 2020 80.12 80.24 80.07 80.17 1,904,903 +0.22(+0.27%)
Feb 06, 2020 79.96 80.04 79.92 79.96 2,184,705 -0.03(-0.03%)
Feb 05, 2020 79.95 80.04 79.91 79.99 2,231,582 -0.08(-0.10%)
Feb 04, 2020 80.08 80.10 79.99 80.06 1,544,272 -0.20(-0.25%)
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.