Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Long-Term Corp Bond Vanguard
(NQ:
VCLT
)
75.94
+0.53 (+0.70%)
Official Closing Price
Updated: 4:15 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2020
88.73
88.85
88.50
88.80
501,576
+0.20(+0.23%)
Jan 30, 2020
88.46
88.74
88.21
88.60
688,701
+0.12(+0.13%)
Jan 29, 2020
88.42
88.69
88.30
88.48
356,821
+0.40(+0.45%)
Jan 28, 2020
88.39
88.53
87.95
88.09
456,947
-0.12(-0.13%)
Jan 27, 2020
88.06
88.35
87.96
88.20
474,275
+0.30(+0.34%)
Jan 24, 2020
87.98
88.07
87.82
87.91
262,284
+0.09(+0.11%)
Jan 23, 2020
87.77
87.89
87.65
87.82
293,090
+0.22(+0.25%)
Jan 22, 2020
87.53
87.71
87.41
87.60
255,884
+0.19(+0.22%)
Jan 21, 2020
86.91
87.43
86.87
87.41
978,266
+0.67(+0.78%)
Jan 17, 2020
86.55
86.80
86.41
86.74
417,783
+0.08(+0.10%)
Jan 16, 2020
86.53
86.81
86.47
86.65
671,025
+0.18(+0.20%)
Jan 15, 2020
86.58
86.64
86.26
86.47
963,196
+0.27(+0.31%)
Jan 14, 2020
86.10
86.21
85.98
86.20
207,936
-0.03(-0.03%)
Jan 13, 2020
86.23
86.23
85.95
86.23
263,479
-0.19(-0.21%)
Jan 10, 2020
86.06
86.53
86.06
86.42
615,711
+0.51(+0.60%)
Jan 09, 2020
85.27
85.91
85.10
85.90
613,307
+0.64(+0.75%)
Jan 08, 2020
85.66
85.91
85.20
85.26
387,594
-0.32(-0.37%)
Jan 07, 2020
85.80
85.91
85.49
85.58
261,656
-0.43(-0.50%)
Jan 06, 2020
86.60
86.65
85.85
86.01
687,514
-0.38(-0.44%)
Jan 03, 2020
86.10
86.45
86.04
86.39
640,956
+0.61(+0.71%)
Jan 02, 2020
85.89
86.19
85.62
85.78
552,251
+0.26(+0.31%)
Dec 31, 2019
85.77
85.84
85.49
85.52
337,900
-0.51(-0.60%)
Dec 30, 2019
85.57
86.07
85.39
86.04
413,894
+0.08(+0.09%)
Dec 27, 2019
86.12
86.17
85.96
85.96
288,122
+0.15(+0.18%)
Dec 26, 2019
85.77
85.86
85.57
85.81
232,596
-0.04(-0.05%)
Dec 24, 2019
85.39
85.85
85.39
85.85
93,393
+0.30(+0.36%)
Dec 23, 2019
85.76
85.76
85.23
85.55
278,586
+0.02(+0.02%)
Dec 20, 2019
85.46
85.53
85.23
85.53
341,853
+0.09(+0.11%)
Dec 19, 2019
85.32
85.55
85.19
85.44
275,379
+0.20(+0.24%)
Dec 18, 2019
85.45
85.50
85.21
85.24
175,175
-0.28(-0.32%)
Dec 17, 2019
85.76
85.87
85.42
85.51
862,910
-0.11(-0.13%)
Dec 16, 2019
85.86
85.86
85.51
85.62
588,304
-0.28(-0.32%)
Dec 13, 2019
85.67
86.11
85.30
85.90
241,972
+0.70(+0.82%)
Dec 12, 2019
85.71
85.71
84.79
85.20
453,876
-0.54(-0.63%)
Dec 11, 2019
85.56
85.94
85.50
85.74
599,715
+0.54(+0.63%)
Dec 10, 2019
85.48
85.48
85.10
85.20
295,055
-0.10(-0.12%)
Dec 09, 2019
85.56
85.56
85.17
85.30
276,037
+0.12(+0.14%)
Dec 06, 2019
84.97
85.42
84.93
85.19
569,319
-0.05(-0.06%)
Dec 05, 2019
85.11
85.32
84.96
85.24
168,959
-0.11(-0.13%)
Dec 04, 2019
85.42
85.47
84.96
85.35
332,123
-0.20(-0.24%)
Dec 03, 2019
85.08
85.74
85.08
85.55
724,982
+0.87(+1.03%)
Dec 02, 2019
84.66
84.72
84.31
84.67
2,460,131
-0.69(-0.81%)
Nov 29, 2019
85.60
85.60
85.11
85.37
134,168
-0.18(-0.22%)
Nov 27, 2019
85.48
85.63
85.26
85.55
263,090
+0.07(+0.08%)
Nov 26, 2019
85.44
85.64
85.43
85.48
542,033
+0.40(+0.47%)
Nov 25, 2019
84.96
85.27
84.96
85.08
924,482
+0.43(+0.51%)
Nov 22, 2019
84.72
84.72
84.44
84.65
266,071
+0.32(+0.38%)
Nov 21, 2019
84.38
84.56
84.18
84.34
260,886
-0.42(-0.49%)
Nov 20, 2019
84.66
84.83
84.50
84.76
266,553
+0.34(+0.40%)
Nov 19, 2019
84.26
84.50
84.21
84.42
516,143
+0.33(+0.39%)
Nov 18, 2019
84.08
84.23
84.00
84.09
571,828
+0.24(+0.29%)
Nov 15, 2019
83.83
84.02
83.77
83.85
416,817
+0.01(+0.01%)
Nov 14, 2019
83.74
83.92
83.67
83.84
557,687
+0.47(+0.56%)
Nov 13, 2019
83.31
83.37
83.14
83.37
425,808
+0.36(+0.43%)
Nov 12, 2019
82.91
83.01
82.64
83.01
354,664
+0.24(+0.29%)
Nov 11, 2019
82.97
82.97
82.61
82.77
165,093
+0.05(+0.06%)
Nov 08, 2019
83.04
83.20
82.63
82.72
341,683
-0.34(-0.40%)
Nov 07, 2019
83.38
83.41
82.68
83.05
570,502
-0.77(-0.92%)
Nov 06, 2019
83.82
83.94
83.53
83.82
294,668
+0.57(+0.68%)
Nov 05, 2019
83.46
83.46
82.95
83.25
514,232
-0.85(-1.01%)
Nov 04, 2019
84.28
84.39
83.92
84.10
359,584
-0.59(-0.69%)
Nov 01, 2019
84.69
84.88
84.42
84.69
419,679
+0.18(+0.22%)
Oct 31, 2019
84.20
84.71
83.99
84.50
412,587
+0.81(+0.96%)
Oct 30, 2019
83.18
83.87
83.16
83.70
592,321
+0.48(+0.58%)
Oct 29, 2019
83.60
83.61
83.21
83.22
247,829
-0.35(-0.42%)
Oct 28, 2019
83.58
83.74
83.38
83.57
405,592
-0.43(-0.51%)
Oct 25, 2019
84.25
84.25
83.85
83.99
307,859
-0.13(-0.15%)
Oct 24, 2019
84.17
84.37
84.00
84.12
298,319
+0.15(+0.18%)
Oct 23, 2019
84.11
84.20
83.87
83.97
343,297
+0.13(+0.15%)
Oct 22, 2019
83.96
84.19
83.64
83.84
238,333
+0.29(+0.35%)
Oct 21, 2019
83.57
83.69
83.49
83.55
590,861
-0.30(-0.36%)
Oct 18, 2019
83.79
84.10
83.74
83.85
182,107
+0.06(+0.07%)
Oct 17, 2019
83.62
84.02
83.49
83.79
167,564
+0.29(+0.35%)
Oct 16, 2019
83.61
83.79
83.43
83.50
790,137
+0.03(+0.03%)
Oct 15, 2019
83.90
83.94
83.44
83.48
362,788
-0.57(-0.68%)
Oct 14, 2019
83.92
84.05
83.71
84.05
137,437
+0.62(+0.74%)
Oct 11, 2019
83.63
83.69
83.24
83.43
679,613
-0.28(-0.34%)
Oct 10, 2019
84.02
84.14
83.67
83.71
512,145
-0.59(-0.70%)
Oct 09, 2019
84.61
84.61
84.22
84.30
454,749
-0.28(-0.33%)
Oct 08, 2019
85.03
85.07
84.38
84.58
262,812
-0.11(-0.13%)
Oct 07, 2019
84.88
84.95
84.62
84.69
459,507
-0.63(-0.73%)
Oct 04, 2019
84.89
85.32
84.88
85.32
329,875
+0.64(+0.76%)
Oct 03, 2019
84.55
84.92
84.47
84.67
269,737
+0.38(+0.45%)
Oct 02, 2019
84.42
84.45
84.05
84.30
397,230
-0.19(-0.23%)
Oct 01, 2019
83.79
84.78
83.72
84.49
585,341
+0.22(+0.26%)
Sep 30, 2019
83.84
84.29
83.76
84.27
325,349
+0.20(+0.24%)
Sep 27, 2019
84.05
84.12
83.79
84.07
338,105
-0.02(-0.02%)
Sep 26, 2019
83.95
84.22
83.87
84.08
336,184
+0.30(+0.36%)
Sep 25, 2019
84.21
84.33
83.54
83.78
592,874
-0.68(-0.81%)
Sep 24, 2019
84.28
84.56
84.18
84.47
264,109
+0.47(+0.56%)
Sep 23, 2019
84.25
84.50
83.97
84.00
478,310
-0.03(-0.04%)
Sep 20, 2019
83.55
84.09
83.45
84.03
346,987
+0.92(+1.10%)
Sep 19, 2019
83.46
83.48
83.05
83.12
462,216
+0.30(+0.36%)
Sep 18, 2019
82.72
83.28
82.24
82.82
200,767
+0.48(+0.59%)
Sep 17, 2019
81.96
82.56
81.82
82.33
382,639
+0.32(+0.39%)
Sep 16, 2019
81.93
82.02
81.62
82.02
521,104
+0.66(+0.81%)
Sep 13, 2019
82.22
82.35
81.33
81.36
407,479
-1.49(-1.80%)
Sep 12, 2019
83.44
83.58
82.36
82.85
313,177
+0.17(+0.20%)
Sep 11, 2019
82.86
83.07
82.68
82.68
446,895
-0.34(-0.41%)
Sep 10, 2019
83.96
84.02
82.81
83.03
438,692
-1.01(-1.20%)
Sep 09, 2019
84.41
84.43
83.94
84.03
519,715
-1.16(-1.36%)
Sep 06, 2019
84.84
85.19
84.78
85.19
571,071
+0.73(+0.87%)
Sep 05, 2019
84.88
84.98
84.26
84.46
447,723
-0.93(-1.09%)
Sep 04, 2019
85.15
85.62
85.15
85.39
521,547
-0.11(-0.13%)
Sep 03, 2019
85.33
85.69
85.10
85.50
402,960
+0.32(+0.37%)
Aug 30, 2019
85.38
85.52
85.04
85.18
747,575
-0.39(-0.46%)
Aug 29, 2019
85.77
85.77
85.05
85.57
472,234
-0.35(-0.41%)
Aug 28, 2019
86.41
86.41
85.87
85.92
258,845
+0.06(+0.07%)
Aug 27, 2019
85.47
85.89
85.42
85.87
478,515
+0.86(+1.02%)
Aug 26, 2019
85.37
85.38
84.80
85.00
576,046
-0.27(-0.32%)
Aug 23, 2019
84.45
85.33
84.33
85.28
387,636
+0.70(+0.82%)
Aug 22, 2019
84.98
85.26
84.50
84.58
566,530
-0.47(-0.56%)
Aug 21, 2019
84.89
85.45
84.71
85.05
630,110
+0.22(+0.26%)
Aug 20, 2019
84.60
84.84
84.31
84.83
327,431
+0.63(+0.75%)
Aug 19, 2019
83.87
84.27
83.63
84.20
734,657
-0.43(-0.51%)
Aug 16, 2019
84.45
84.76
83.96
84.63
776,596
-0.02(-0.03%)
Aug 15, 2019
84.35
85.09
84.20
84.65
645,706
+0.39(+0.46%)
Aug 14, 2019
84.15
84.28
83.73
84.26
1,186,956
+0.71(+0.84%)
Aug 13, 2019
83.77
83.81
83.42
83.56
780,599
+0.02(+0.02%)
Aug 12, 2019
83.27
83.61
83.03
83.54
766,299
+0.77(+0.93%)
Aug 09, 2019
83.12
83.16
82.56
82.77
402,809
-0.22(-0.26%)
Aug 08, 2019
82.53
83.01
82.08
82.98
672,303
+0.33(+0.40%)
Aug 07, 2019
83.39
83.39
82.54
82.65
1,128,611
+0.07(+0.08%)
Aug 06, 2019
82.15
82.59
81.80
82.59
2,059,140
+0.58(+0.71%)
Aug 05, 2019
81.95
82.07
81.47
82.00
3,037,947
+0.27(+0.33%)
Aug 02, 2019
81.62
81.75
81.03
81.74
3,043,527
+0.19(+0.23%)
Aug 01, 2019
80.87
81.71
80.87
81.55
326,656
+0.95(+1.18%)
Jul 31, 2019
80.44
80.79
80.13
80.59
305,705
+0.24(+0.30%)
Jul 30, 2019
80.44
80.46
80.07
80.35
166,639
-0.06(-0.07%)
Jul 29, 2019
80.44
80.63
80.39
80.41
470,073
-0.03(-0.04%)
Jul 26, 2019
80.57
80.58
80.24
80.44
225,612
+0.16(+0.20%)
Jul 25, 2019
80.41
80.51
79.90
80.29
329,835
-0.22(-0.28%)
Jul 24, 2019
80.34
80.52
80.24
80.51
472,018
+0.33(+0.41%)
Jul 23, 2019
80.24
80.24
80.00
80.18
546,368
+0.12(+0.14%)
Jul 22, 2019
80.23
80.34
80.06
80.06
255,619
+0.21(+0.26%)
Jul 19, 2019
79.96
80.06
79.75
79.86
362,406
-0.22(-0.27%)
Jul 18, 2019
79.80
80.20
79.53
80.07
276,929
+0.26(+0.33%)
Jul 17, 2019
79.38
79.88
79.34
79.81
242,998
+0.70(+0.89%)
Jul 16, 2019
79.14
79.14
78.90
79.10
606,780
-0.25(-0.31%)
Jul 15, 2019
79.31
79.43
79.17
79.35
221,916
+0.26(+0.32%)
Jul 12, 2019
79.07
79.24
78.89
79.09
526,872
-0.04(-0.05%)
Jul 11, 2019
79.64
79.69
78.79
79.14
387,913
-0.65(-0.81%)
Jul 10, 2019
80.04
80.07
79.61
79.78
453,028
-0.07(-0.08%)
Jul 09, 2019
79.90
79.90
79.57
79.85
323,275
-0.02(-0.02%)
Jul 08, 2019
80.22
80.32
79.86
79.86
432,445
-0.31(-0.38%)
Jul 05, 2019
80.21
80.37
79.50
80.17
332,679
-0.90(-1.11%)
Jul 03, 2019
80.68
81.08
80.64
81.07
714,782
+0.50(+0.62%)
Jul 02, 2019
80.27
80.66
80.27
80.58
316,717
+0.31(+0.39%)
Jul 01, 2019
80.30
80.45
79.81
80.26
473,813
+0.36(+0.45%)
Jun 28, 2019
79.90
79.99
79.66
79.90
290,835
+0.16(+0.20%)
Jun 27, 2019
79.29
79.87
79.25
79.75
612,339
+0.65(+0.82%)
Jun 26, 2019
79.41
79.43
78.95
79.10
800,074
-0.26(-0.32%)
Jun 25, 2019
79.71
79.71
79.20
79.35
682,448
-0.30(-0.37%)
Jun 24, 2019
79.43
79.79
79.43
79.65
803,896
+0.47(+0.59%)
Jun 21, 2019
79.41
79.43
79.06
79.18
418,735
-0.49(-0.62%)
Jun 20, 2019
79.37
79.75
79.30
79.67
370,423
+0.57(+0.72%)
Jun 19, 2019
78.15
79.10
78.02
79.10
476,696
+0.79(+1.01%)
Jun 18, 2019
78.22
78.49
78.02
78.31
281,247
+0.70(+0.90%)
Jun 17, 2019
77.50
77.64
77.41
77.61
328,924
+0.11(+0.14%)
Jun 14, 2019
77.31
77.53
77.31
77.50
136,022
+0.17(+0.22%)
Jun 13, 2019
77.22
77.44
77.21
77.33
194,629
+0.29(+0.37%)
Jun 12, 2019
77.03
77.08
76.90
77.04
495,484
-0.11(-0.14%)
Jun 11, 2019
77.13
77.25
77.07
77.15
500,237
+0.02(+0.03%)
Jun 10, 2019
77.15
77.27
77.03
77.12
611,832
-0.23(-0.30%)
Jun 07, 2019
77.26
77.57
77.06
77.36
447,104
+0.61(+0.80%)
Jun 06, 2019
76.74
76.98
76.61
76.75
311,475
+0.22(+0.29%)
Jun 05, 2019
76.68
76.79
76.45
76.52
315,822
-0.14(-0.18%)
Jun 04, 2019
76.89
76.96
76.45
76.66
310,268
-0.16(-0.20%)
Jun 03, 2019
76.76
76.92
76.56
76.82
874,860
+0.21(+0.28%)
May 31, 2019
76.30
76.62
76.22
76.61
472,091
+0.21(+0.28%)
May 30, 2019
75.98
76.39
75.97
76.39
431,819
+0.45(+0.60%)
May 29, 2019
75.99
76.01
75.78
75.94
336,323
+0.21(+0.28%)
May 28, 2019
75.69
76.03
75.61
75.73
301,225
+0.16(+0.21%)
May 24, 2019
75.51
75.57
75.40
75.57
375,604
+0.27(+0.36%)
May 23, 2019
75.21
75.55
75.20
75.30
237,876
+0.21(+0.28%)
May 22, 2019
74.95
75.18
74.89
75.09
153,951
+0.07(+0.09%)
May 21, 2019
74.95
75.09
74.93
75.02
236,195
+0.07(+0.09%)
May 20, 2019
75.23
75.27
74.95
74.95
274,538
-0.19(-0.25%)
May 17, 2019
75.33
75.33
75.05
75.14
249,429
+0.12(+0.15%)
May 16, 2019
75.16
75.16
74.95
75.03
373,383
-0.04(-0.05%)
May 15, 2019
75.14
75.20
74.95
75.07
322,411
+0.26(+0.35%)
May 14, 2019
74.91
74.91
74.78
74.81
277,110
-0.06(-0.08%)
May 13, 2019
74.81
74.94
74.61
74.86
796,471
+0.02(+0.03%)
May 10, 2019
74.73
74.89
74.69
74.84
301,992
-0.03(-0.04%)
May 09, 2019
74.87
74.88
74.58
74.87
485,571
+0.07(+0.09%)
May 08, 2019
75.11
75.16
74.66
74.81
248,010
-0.30(-0.40%)
May 07, 2019
75.17
75.22
75.00
75.11
309,129
+0.04(+0.05%)
May 06, 2019
74.95
75.12
74.83
75.07
288,512
+0.18(+0.24%)
May 03, 2019
74.84
74.99
74.72
74.89
480,973
+0.24(+0.32%)
May 02, 2019
74.97
74.97
74.48
74.65
556,534
-0.53(-0.71%)
May 01, 2019
75.03
75.46
74.88
75.19
577,638
+0.36(+0.48%)
Apr 30, 2019
74.87
74.96
74.78
74.83
598,295
+0.02(+0.02%)
Apr 29, 2019
74.96
75.01
74.74
74.81
290,350
-0.45(-0.60%)
Apr 26, 2019
75.29
75.39
75.19
75.26
277,986
+0.38(+0.50%)
Apr 25, 2019
75.05
75.05
74.75
74.88
659,470
-0.07(-0.10%)
Apr 24, 2019
74.78
75.13
74.69
74.96
744,767
+0.53(+0.72%)
Apr 23, 2019
74.30
74.59
74.28
74.42
1,356,774
+0.22(+0.30%)
Apr 22, 2019
74.33
74.42
74.13
74.20
211,878
-0.27(-0.36%)
Apr 18, 2019
74.46
74.57
74.37
74.47
1,117,805
+0.22(+0.30%)
Apr 17, 2019
74.43
74.44
74.25
74.25
239,174
+0.05(+0.07%)
Apr 16, 2019
74.49
74.49
74.15
74.20
387,948
-0.47(-0.63%)
Apr 15, 2019
74.77
74.79
74.60
74.67
225,056
-0.01(-0.01%)
Apr 12, 2019
74.78
74.83
74.64
74.68
424,243
-0.13(-0.18%)
Apr 11, 2019
74.80
74.89
74.71
74.81
521,078
-0.05(-0.07%)
Apr 10, 2019
74.57
74.87
74.57
74.86
455,166
+0.45(+0.61%)
Apr 09, 2019
74.48
74.52
74.29
74.41
892,078
+0.17(+0.23%)
Apr 08, 2019
74.25
74.29
74.10
74.24
579,019
-0.02(-0.02%)
Apr 05, 2019
74.00
74.34
73.96
74.25
159,442
+0.20(+0.28%)
Apr 04, 2019
73.97
74.05
73.88
74.05
183,917
+0.08(+0.11%)
Apr 03, 2019
73.85
73.97
73.78
73.97
376,789
-0.20(-0.28%)
Apr 02, 2019
74.13
74.20
73.95
74.17
203,299
+0.19(+0.25%)
Apr 01, 2019
74.37
74.38
73.96
73.98
672,774
-0.71(-0.95%)
Mar 29, 2019
74.37
74.73
74.37
74.69
622,635
+0.22(+0.30%)
Mar 28, 2019
74.46
74.62
74.33
74.47
226,033
+0.00(+0.00%)
Mar 27, 2019
74.29
74.59
74.21
74.47
600,008
+0.42(+0.56%)
Mar 26, 2019
74.09
74.29
74.01
74.06
576,688
-0.02(-0.03%)
Mar 25, 2019
73.90
74.41
73.74
74.08
423,104
+0.23(+0.31%)
Mar 22, 2019
73.57
73.92
73.44
73.85
305,374
+0.65(+0.89%)
Mar 21, 2019
72.94
73.22
72.91
73.20
524,354
+0.18(+0.25%)
Mar 20, 2019
72.42
73.05
72.35
73.02
505,221
+0.60(+0.83%)
Mar 19, 2019
72.18
72.50
72.15
72.42
1,148,987
+0.05(+0.07%)
Mar 18, 2019
72.33
72.43
72.27
72.37
290,413
-0.05(-0.07%)
Mar 15, 2019
72.34
72.49
72.21
72.42
191,900
+0.37(+0.51%)
Mar 14, 2019
72.22
72.23
71.94
72.05
769,560
-0.24(-0.33%)
Mar 13, 2019
72.24
72.44
72.20
72.29
679,942
-0.20(-0.28%)
Mar 12, 2019
72.18
72.63
72.13
72.49
785,635
+0.36(+0.50%)
Mar 11, 2019
72.00
72.13
71.88
72.13
682,771
+0.09(+0.12%)
Mar 08, 2019
71.73
72.05
71.48
72.04
729,859
+0.09(+0.12%)
Mar 07, 2019
71.84
72.00
71.74
71.95
760,848
+0.23(+0.32%)
Mar 06, 2019
71.56
71.80
71.52
71.72
1,808,382
+0.19(+0.26%)
Mar 05, 2019
71.39
71.55
71.33
71.53
470,922
+0.12(+0.17%)
Mar 04, 2019
71.40
71.58
71.30
71.41
195,016
+0.20(+0.27%)
Mar 01, 2019
71.48
71.48
71.18
71.22
131,487
-0.25(-0.35%)
Feb 28, 2019
71.42
71.47
71.21
71.47
716,584
+0.04(+0.06%)
Feb 27, 2019
71.67
71.73
71.34
71.43
243,399
-0.54(-0.75%)
Feb 26, 2019
71.98
71.98
71.83
71.96
335,186
+0.13(+0.18%)
Feb 25, 2019
71.84
71.89
71.69
71.83
362,559
+0.02(+0.02%)
Feb 22, 2019
71.66
71.95
71.66
71.82
153,814
+0.36(+0.50%)
Feb 21, 2019
71.38
71.47
71.30
71.46
297,830
-0.37(-0.52%)
Feb 20, 2019
71.90
71.90
71.57
71.83
218,181
-0.14(-0.19%)
Feb 19, 2019
72.04
72.15
71.82
71.97
221,379
+0.02(+0.03%)
Feb 15, 2019
71.63
71.95
71.63
71.95
127,625
+0.28(+0.39%)
Feb 14, 2019
71.86
71.88
71.52
71.67
225,547
+0.02(+0.02%)
Feb 13, 2019
71.66
71.78
71.57
71.65
321,708
-0.15(-0.20%)
Feb 12, 2019
71.86
71.90
71.65
71.80
333,371
-0.02(-0.03%)
Feb 11, 2019
71.91
71.95
71.71
71.82
227,736
-0.18(-0.25%)
Feb 08, 2019
71.87
72.01
71.76
72.00
182,585
+0.40(+0.56%)
Feb 07, 2019
71.71
71.82
71.49
71.60
561,425
-0.09(-0.12%)
Feb 06, 2019
71.85
71.86
71.63
71.69
616,002
-0.15(-0.20%)
Feb 05, 2019
71.69
72.04
71.58
71.84
173,967
+0.39(+0.55%)
Feb 04, 2019
71.31
71.52
71.16
71.45
180,114
-0.17(-0.24%)
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
.