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

Total Bond Market ETF Vanguard (NQ: BND )

71.35 +0.36 (+0.51%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
Mar 31, 2021 77.79 77.87 77.67 77.75 7,571,810 -0.04(-0.05%)
Mar 30, 2021 77.62 77.80 77.56 77.79 5,196,468 +0.08(+0.11%)
Mar 29, 2021 77.83 77.86 77.63 77.71 4,113,745 -0.10(-0.13%)
Mar 26, 2021 77.79 77.94 77.76 77.81 3,678,637 -0.14(-0.18%)
Mar 25, 2021 78.04 78.07 77.86 77.95 4,223,557 -0.06(-0.07%)
Mar 24, 2021 77.79 78.01 77.77 78.00 5,609,390 +0.12(+0.15%)
Mar 23, 2021 77.89 77.90 77.72 77.88 5,609,822 +0.17(+0.22%)
Mar 22, 2021 77.67 77.75 77.59 77.71 5,173,695 +0.22(+0.28%)
Mar 19, 2021 77.83 77.89 77.37 77.49 5,414,337 +0.06(+0.08%)
Mar 18, 2021 77.37 77.53 77.30 77.42 5,344,721 -0.32(-0.41%)
Mar 17, 2021 77.64 77.83 77.50 77.75 8,030,813 -0.03(-0.04%)
Mar 16, 2021 77.83 77.87 77.70 77.77 6,710,600 -0.01(-0.01%)
Mar 15, 2021 77.70 77.83 77.70 77.78 5,461,240 +0.09(+0.12%)
Mar 12, 2021 77.77 77.78 77.62 77.69 6,229,124 -0.47(-0.60%)
Mar 11, 2021 78.14 78.21 78.05 78.16 6,003,598 +0.01(+0.01%)
Mar 10, 2021 78.09 78.20 78.05 78.15 5,760,225 +0.15(+0.19%)
Mar 09, 2021 77.95 78.08 77.95 78.00 8,359,046 +0.26(+0.33%)
Mar 08, 2021 77.98 78.01 77.75 77.75 6,326,862 -0.36(-0.46%)
Mar 05, 2021 78.01 78.13 77.94 78.10 7,486,498 -0.05(-0.06%)
Mar 04, 2021 78.42 78.45 78.06 78.15 10,564,775 -0.25(-0.32%)
Mar 03, 2021 78.44 78.48 78.31 78.40 6,561,966 -0.25(-0.32%)
Mar 02, 2021 78.61 78.66 78.56 78.64 5,817,033 -0.01(-0.01%)
Mar 01, 2021 78.57 78.70 78.50 78.65 7,792,675 -0.10(-0.13%)
Feb 26, 2021 78.42 78.76 78.17 78.76 9,363,162 +0.68(+0.87%)
Feb 25, 2021 78.44 78.49 77.82 78.08 10,864,269 -0.69(-0.87%)
Feb 24, 2021 78.52 78.80 78.46 78.77 5,635,121 -0.05(-0.06%)
Feb 23, 2021 78.72 78.86 78.65 78.81 7,066,628 -0.02(-0.02%)
Feb 22, 2021 78.99 79.08 78.81 78.83 5,248,305 -0.22(-0.28%)
Feb 19, 2021 79.21 79.22 78.99 79.05 4,376,859 -0.27(-0.35%)
Feb 18, 2021 79.25 79.36 79.20 79.32 5,027,270 -0.05(-0.06%)
Feb 17, 2021 79.33 79.37 79.26 79.37 5,692,855 +0.16(+0.21%)
Feb 16, 2021 79.32 79.35 79.19 79.21 7,313,544 -0.38(-0.47%)
Feb 12, 2021 79.66 79.70 79.56 79.58 5,265,544 -0.21(-0.26%)
Feb 11, 2021 79.87 79.90 79.75 79.79 4,995,783 -0.08(-0.10%)
Feb 10, 2021 79.84 79.87 79.79 79.87 4,076,268 +0.13(+0.16%)
Feb 09, 2021 79.78 79.86 79.74 79.75 4,882,241 -0.04(-0.05%)
Feb 08, 2021 79.70 79.84 79.67 79.78 6,078,860 +0.09(+0.11%)
Feb 05, 2021 79.80 79.85 79.68 79.69 4,802,760 -0.11(-0.14%)
Feb 04, 2021 79.77 79.83 79.67 79.80 5,076,599 +0.02(+0.02%)
Feb 03, 2021 79.87 79.88 79.78 79.78 4,661,319 -0.14(-0.17%)
Feb 02, 2021 79.92 79.95 79.88 79.92 4,970,090 -0.10(-0.13%)
Feb 01, 2021 79.95 80.07 79.94 80.02 6,301,408 +0.03(+0.03%)
Jan 29, 2021 79.87 80.04 79.87 79.99 6,654,342 -0.06(-0.08%)
Jan 28, 2021 80.11 80.12 79.98 80.06 4,764,058 -0.06(-0.08%)
Jan 27, 2021 80.18 80.24 80.11 80.12 4,643,368 +0.00(+0.00%)
Jan 26, 2021 80.09 80.17 80.06 80.12 5,037,110 -0.01(-0.01%)
Jan 25, 2021 80.05 80.14 80.01 80.13 5,603,412 +0.18(+0.23%)
Jan 22, 2021 79.98 79.98 79.88 79.95 4,852,717 +0.04(+0.05%)
Jan 21, 2021 79.90 79.97 79.85 79.91 8,624,274 -0.11(-0.14%)
Jan 20, 2021 79.98 80.06 79.97 80.02 6,436,895 -0.01(-0.01%)
Jan 19, 2021 79.94 80.04 79.88 80.03 8,346,318 +0.11(+0.14%)
Jan 15, 2021 79.91 79.99 79.86 79.92 4,463,078 +0.06(+0.08%)
Jan 14, 2021 79.97 80.06 79.79 79.86 7,860,458 -0.10(-0.13%)
Jan 13, 2021 79.85 80.06 79.80 79.96 8,040,952 +0.21(+0.26%)
Jan 12, 2021 79.68 79.75 79.55 79.75 6,643,913 -0.02(-0.02%)
Jan 11, 2021 79.83 79.83 79.69 79.77 7,026,659 -0.08(-0.10%)
Jan 08, 2021 79.96 79.96 79.76 79.85 8,403,397 -0.07(-0.09%)
Jan 07, 2021 79.93 79.98 79.89 79.92 6,772,025 -0.16(-0.21%)
Jan 06, 2021 80.15 80.16 79.92 80.09 6,484,744 -0.36(-0.44%)
Jan 05, 2021 80.53 80.55 80.35 80.44 7,052,061 -0.14(-0.17%)
Jan 04, 2021 80.55 80.61 80.50 80.58 8,271,865 -0.11(-0.14%)
Dec 31, 2020 80.69 80.69 80.69 3,945,301 +0.11(+0.14%)
Dec 30, 2020 80.54 80.59 80.49 80.58 3,945,301 +0.05(+0.07%)
Dec 29, 2020 80.47 80.55 80.43 80.52 5,339,110 +0.03(+0.03%)
Dec 28, 2020 80.46 80.54 80.39 80.50 5,143,979 -0.03(-0.03%)
Dec 24, 2020 80.51 80.54 80.45 80.52 2,164,923 +0.14(+0.17%)
Dec 23, 2020 80.39 80.40 80.24 80.39 6,168,262 -0.09(-0.11%)
Dec 22, 2020 80.39 80.49 80.33 80.48 6,420,452 +0.13(+0.16%)
Dec 21, 2020 80.42 80.45 80.31 80.35 5,882,150 +0.01(+0.01%)
Dec 18, 2020 80.42 80.47 80.31 80.34 3,808,048 -0.03(-0.03%)
Dec 17, 2020 80.46 80.52 80.29 80.37 5,442,911 +0.02(+0.02%)
Dec 16, 2020 80.33 80.42 80.24 80.35 4,590,997 -0.08(-0.10%)
Dec 15, 2020 80.35 80.44 80.34 80.43 7,429,788 +0.04(+0.05%)
Dec 14, 2020 80.35 80.41 80.26 80.40 5,676,731 -0.03(-0.03%)
Dec 11, 2020 80.40 80.46 80.36 80.42 5,830,556 +0.13(+0.16%)
Dec 10, 2020 80.21 80.34 80.18 80.30 5,188,303 +0.16(+0.20%)
Dec 09, 2020 80.15 80.18 80.08 80.13 5,662,570 -0.14(-0.17%)
Dec 08, 2020 80.39 80.40 80.26 80.27 4,098,210 +0.03(+0.03%)
Dec 07, 2020 80.23 80.31 80.21 80.24 5,191,278 +0.11(+0.14%)
Dec 04, 2020 80.25 80.27 80.08 80.13 5,351,357 -0.21(-0.26%)
Dec 03, 2020 80.37 80.42 80.25 80.34 4,041,139 +0.16(+0.19%)
Dec 02, 2020 80.27 80.41 80.09 80.19 5,078,578 -0.14(-0.17%)
Dec 01, 2020 80.48 80.50 80.25 80.32 8,042,698 -0.24(-0.30%)
Nov 30, 2020 80.46 80.58 80.44 80.57 5,195,142 +0.11(+0.14%)
Nov 27, 2020 80.38 80.47 80.38 80.46 2,445,136 +0.17(+0.22%)
Nov 25, 2020 80.37 80.40 80.28 80.28 5,801,459 -0.04(-0.05%)
Nov 24, 2020 80.39 80.41 80.30 80.32 5,138,993 -0.08(-0.10%)
Nov 23, 2020 80.45 80.46 80.37 80.40 3,852,320 -0.06(-0.08%)
Nov 20, 2020 80.41 80.49 80.35 80.47 7,263,576 +0.07(+0.09%)
Nov 19, 2020 80.31 80.43 80.28 80.39 6,806,453 +0.16(+0.20%)
Nov 18, 2020 80.23 80.24 80.17 80.23 6,688,424 +0.09(+0.11%)
Nov 17, 2020 80.08 80.17 80.05 80.14 6,082,106 +0.14(+0.17%)
Nov 16, 2020 79.96 80.01 79.93 80.00 4,458,613 +0.05(+0.06%)
Nov 13, 2020 79.97 80.01 79.93 79.96 3,515,363 +0.03(+0.03%)
Nov 12, 2020 79.80 79.93 79.76 79.93 4,589,443 +0.26(+0.33%)
Nov 11, 2020 79.61 79.67 79.56 79.67 3,696,712 +0.05(+0.07%)
Nov 10, 2020 79.60 79.71 79.57 79.61 5,677,999 -0.15(-0.19%)
Nov 09, 2020 79.88 79.90 79.61 79.77 6,274,567 -0.37(-0.47%)
Nov 06, 2020 80.13 80.18 80.05 80.14 4,222,588 -0.18(-0.23%)
Nov 05, 2020 80.38 80.38 80.22 80.32 4,533,588 +0.08(+0.10%)
Nov 04, 2020 80.18 80.28 80.12 80.24 6,225,101 +0.55(+0.69%)
Nov 03, 2020 79.68 79.70 79.59 79.69 4,377,326 -0.02(-0.02%)
Nov 02, 2020 79.72 79.78 79.68 79.71 4,416,696 +0.11(+0.14%)
Oct 30, 2020 79.69 79.76 79.53 79.60 10,706,891 -0.14(-0.17%)
Oct 29, 2020 79.91 79.93 79.66 79.74 4,621,987 -0.17(-0.22%)
Oct 28, 2020 80.06 80.06 79.88 79.91 5,244,190 -0.11(-0.14%)
Oct 27, 2020 79.96 80.04 79.89 80.02 3,623,182 +0.19(+0.24%)
Oct 26, 2020 79.81 79.90 79.79 79.83 4,595,710 +0.12(+0.15%)
Oct 23, 2020 79.60 79.75 79.59 79.71 3,561,922 +0.10(+0.13%)
Oct 22, 2020 79.74 79.75 79.59 79.61 5,542,529 -0.14(-0.17%)
Oct 21, 2020 79.80 79.84 79.73 79.75 4,528,306 -0.09(-0.11%)
Oct 20, 2020 79.92 79.92 79.81 79.84 5,119,493 -0.14(-0.17%)
Oct 19, 2020 79.99 80.01 79.91 79.97 5,728,513 -0.07(-0.09%)
Oct 16, 2020 80.13 80.17 80.02 80.05 3,767,997 -0.06(-0.08%)
Oct 15, 2020 80.16 80.20 80.07 80.11 4,266,633 -0.05(-0.06%)
Oct 14, 2020 80.14 80.19 80.09 80.16 7,664,875 +0.05(+0.06%)
Oct 13, 2020 80.09 80.16 80.06 80.11 4,534,237 +0.06(+0.08%)
Oct 12, 2020 79.97 80.07 79.95 80.05 3,722,651 +0.12(+0.15%)
Oct 09, 2020 79.83 79.93 79.76 79.93 4,516,822 +0.02(+0.02%)
Oct 08, 2020 79.88 79.94 79.85 79.91 6,229,174 +0.14(+0.17%)
Oct 07, 2020 79.82 79.89 79.73 79.77 3,844,890 -0.11(-0.14%)
Oct 06, 2020 79.86 80.02 79.75 79.88 6,277,845 +0.11(+0.14%)
Oct 05, 2020 79.96 79.96 79.77 79.77 6,929,794 -0.30(-0.37%)
Oct 02, 2020 80.17 80.17 79.96 80.07 6,114,152 -0.05(-0.07%)
Oct 01, 2020 79.97 80.16 79.96 80.13 4,935,564 +0.08(+0.10%)
Sep 30, 2020 80.10 80.12 79.96 80.05 6,737,877 -0.13(-0.16%)
Sep 29, 2020 80.20 80.25 80.15 80.17 8,739,542 +0.05(+0.07%)
Sep 28, 2020 80.09 80.13 80.05 80.12 4,645,560 +0.07(+0.09%)
Sep 25, 2020 80.12 80.12 80.02 80.05 6,175,174 -0.01(-0.01%)
Sep 24, 2020 80.14 80.14 80.02 80.05 4,657,403 +0.01(+0.01%)
Sep 23, 2020 80.22 80.25 80.05 80.05 5,135,384 -0.18(-0.23%)
Sep 22, 2020 80.21 80.27 80.16 80.23 4,895,799 +0.03(+0.03%)
Sep 21, 2020 80.29 80.30 80.19 80.20 5,490,199 +0.05(+0.06%)
Sep 18, 2020 80.32 80.32 80.15 80.15 3,239,238 -0.09(-0.11%)
Sep 17, 2020 80.39 80.40 80.23 80.25 3,102,894 +0.00(+0.00%)
Sep 16, 2020 80.37 80.39 80.15 80.25 5,347,252 -0.02(-0.02%)
Sep 15, 2020 80.26 80.29 80.21 80.26 4,129,971 +0.05(+0.06%)
Sep 14, 2020 80.29 80.33 80.21 80.22 4,690,964 +0.00(+0.00%)
Sep 11, 2020 80.24 80.26 80.16 80.22 5,842,665 +0.08(+0.10%)
Sep 10, 2020 80.05 80.17 80.00 80.14 5,876,238 +0.02(+0.02%)
Sep 09, 2020 80.21 80.25 80.06 80.12 6,665,858 -0.05(-0.07%)
Sep 08, 2020 80.23 80.29 80.14 80.17 4,893,841 +0.12(+0.15%)
Sep 04, 2020 80.41 80.43 80.05 80.05 7,261,092 -0.47(-0.59%)
Sep 03, 2020 80.58 80.65 80.49 80.53 8,314,311 +0.01(+0.01%)
Sep 02, 2020 80.34 80.54 80.33 80.52 5,571,249 +0.17(+0.21%)
Sep 01, 2020 80.07 80.36 80.01 80.35 7,937,133 +0.22(+0.28%)
Aug 31, 2020 79.98 80.20 79.94 80.12 17,664,862 +0.24(+0.29%)
Aug 28, 2020 79.93 79.97 79.82 79.89 4,726,460 +0.06(+0.08%)
Aug 27, 2020 80.27 80.27 79.82 79.83 5,658,890 -0.29(-0.36%)
Aug 26, 2020 80.13 80.17 80.03 80.12 5,358,771 -0.05(-0.06%)
Aug 25, 2020 80.18 80.22 80.02 80.16 5,333,497 -0.15(-0.19%)
Aug 24, 2020 80.39 80.42 80.29 80.31 3,268,392 -0.09(-0.11%)
Aug 21, 2020 80.32 80.41 80.23 80.41 4,021,427 +0.17(+0.21%)
Aug 20, 2020 80.31 80.32 80.22 80.23 5,104,435 +0.14(+0.17%)
Aug 19, 2020 80.34 80.34 80.07 80.10 5,109,529 -0.14(-0.17%)
Aug 18, 2020 80.22 80.28 80.17 80.23 7,034,097 +0.11(+0.14%)
Aug 17, 2020 80.11 80.21 80.06 80.12 4,411,017 +0.10(+0.12%)
Aug 14, 2020 80.16 80.20 80.01 80.03 3,813,759 -0.09(-0.11%)
Aug 13, 2020 80.41 80.41 80.03 80.12 4,382,819 -0.26(-0.33%)
Aug 12, 2020 80.48 80.48 80.35 80.38 5,002,120 -0.21(-0.26%)
Aug 11, 2020 80.70 80.70 80.51 80.59 8,971,031 -0.28(-0.35%)
Aug 10, 2020 81.05 81.07 80.86 80.87 4,094,351 -0.09(-0.11%)
Aug 07, 2020 81.11 81.15 80.93 80.96 4,156,119 -0.09(-0.11%)
Aug 06, 2020 81.05 81.14 81.01 81.05 4,342,607 +0.13(+0.16%)
Aug 05, 2020 80.95 80.97 80.87 80.92 5,444,679 -0.11(-0.13%)
Aug 04, 2020 80.95 81.03 80.93 81.03 5,879,064 +0.17(+0.21%)
Aug 03, 2020 80.90 80.91 80.77 80.86 6,922,271 -0.03(-0.04%)
Jul 31, 2020 80.79 80.90 80.71 80.89 5,652,172 +0.11(+0.13%)
Jul 30, 2020 80.76 80.81 80.74 80.78 2,899,060 +0.05(+0.06%)
Jul 29, 2020 80.65 80.73 80.62 80.73 3,468,624 +0.13(+0.16%)
Jul 28, 2020 80.66 80.69 80.54 80.61 6,135,561 +0.04(+0.04%)
Jul 27, 2020 80.71 80.72 80.47 80.57 5,692,603 -0.05(-0.07%)
Jul 24, 2020 80.62 80.68 80.55 80.62 3,296,298 -0.02(-0.02%)
Jul 23, 2020 80.69 80.69 80.61 80.64 4,860,824 +0.07(+0.09%)
Jul 22, 2020 80.58 80.60 80.52 80.57 6,203,636 +0.11(+0.13%)
Jul 21, 2020 80.48 80.51 80.44 80.46 3,367,400 +0.05(+0.06%)
Jul 20, 2020 80.47 80.47 80.36 80.42 3,064,777 +0.08(+0.10%)
Jul 17, 2020 80.39 80.41 80.26 80.34 2,687,892 +0.08(+0.10%)
Jul 16, 2020 80.31 80.34 80.25 80.25 3,158,770 +0.05(+0.07%)
Jul 15, 2020 80.22 80.26 80.14 80.20 3,704,930 +0.01(+0.01%)
Jul 14, 2020 80.17 80.24 80.15 80.19 3,392,441 +0.10(+0.12%)
Jul 13, 2020 80.05 80.11 80.01 80.09 3,446,077 +0.04(+0.05%)
Jul 10, 2020 80.24 80.24 80.04 80.05 3,274,179 -0.09(-0.11%)
Jul 09, 2020 79.97 80.19 79.96 80.15 3,527,802 +0.22(+0.27%)
Jul 08, 2020 80.00 80.01 79.88 79.93 3,216,307 -0.05(-0.06%)
Jul 07, 2020 79.90 79.97 79.83 79.97 3,650,704 +0.13(+0.16%)
Jul 06, 2020 79.79 79.86 79.73 79.85 4,453,658 -0.03(-0.03%)
Jul 02, 2020 79.77 79.87 79.72 79.87 4,431,710 +0.13(+0.16%)
Jul 01, 2020 79.69 79.75 79.57 79.75 3,947,436 +0.02(+0.03%)
Jun 30, 2020 79.74 79.75 79.57 79.73 5,989,871 +0.08(+0.10%)
Jun 29, 2020 79.62 79.66 79.54 79.65 3,376,519 +0.05(+0.07%)
Jun 26, 2020 79.57 79.61 79.47 79.59 3,226,247 +0.14(+0.18%)
Jun 25, 2020 79.54 79.55 79.42 79.45 4,784,864 +0.08(+0.10%)
Jun 24, 2020 79.34 79.42 79.28 79.37 3,608,496 +0.01(+0.01%)
Jun 23, 2020 79.43 79.44 79.34 79.36 3,365,293 -0.04(-0.05%)
Jun 22, 2020 79.53 79.56 79.38 79.39 3,377,661 -0.03(-0.03%)
Jun 19, 2020 79.37 79.44 79.37 79.42 2,887,855 +0.03(+0.03%)
Jun 18, 2020 79.37 79.42 79.31 79.39 3,311,484 +0.09(+0.11%)
Jun 17, 2020 79.36 79.37 79.16 79.30 4,321,681 +0.02(+0.02%)
Jun 16, 2020 79.50 79.50 79.22 79.28 10,347,349 -0.10(-0.13%)
Jun 15, 2020 79.29 79.47 79.23 79.38 4,970,817 +0.16(+0.20%)
Jun 12, 2020 79.27 79.34 79.14 79.22 4,528,846 +0.08(+0.10%)
Jun 11, 2020 79.37 79.37 79.13 79.14 5,569,590 -0.14(-0.18%)
Jun 10, 2020 79.10 79.28 78.97 79.28 4,378,431 +0.33(+0.42%)
Jun 09, 2020 79.05 79.08 78.95 78.95 6,033,915 +0.05(+0.07%)
Jun 08, 2020 78.77 78.96 78.72 78.90 4,976,210 +0.08(+0.10%)
Jun 05, 2020 78.70 78.82 78.55 78.82 7,164,071 -0.01(-0.01%)
Jun 04, 2020 79.07 79.10 78.79 78.82 7,026,869 -0.19(-0.24%)
Jun 03, 2020 79.09 79.13 78.93 79.01 5,580,484 -0.18(-0.23%)
Jun 02, 2020 79.12 79.19 79.09 79.19 6,033,806 +0.06(+0.08%)
Jun 01, 2020 79.05 79.13 79.01 79.13 4,815,012 -0.06(-0.08%)
May 29, 2020 79.02 79.21 78.93 79.20 6,879,103 +0.23(+0.29%)
May 28, 2020 78.86 78.97 78.82 78.97 8,196,338 +0.03(+0.03%)
May 27, 2020 79.04 79.07 78.88 78.94 8,444,439 +0.04(+0.05%)
May 26, 2020 78.96 78.96 78.84 78.91 5,766,066 -0.05(-0.06%)
May 22, 2020 78.98 78.98 78.92 78.95 4,119,246 +0.03(+0.03%)
May 21, 2020 78.91 78.99 78.87 78.93 6,396,922 +0.08(+0.10%)
May 20, 2020 78.70 78.88 78.61 78.84 4,872,018 +0.21(+0.26%)
May 19, 2020 78.61 78.65 78.51 78.64 3,422,719 +0.10(+0.13%)
May 18, 2020 78.72 78.72 78.43 78.54 3,967,363 -0.14(-0.18%)
May 15, 2020 78.83 78.83 78.62 78.68 3,187,489 +0.05(+0.06%)
May 14, 2020 78.57 78.64 78.53 78.64 3,158,127 +0.22(+0.28%)
May 13, 2020 78.49 78.54 78.38 78.42 2,918,502 +0.09(+0.12%)
May 12, 2020 78.25 78.43 78.17 78.33 4,377,202 +0.25(+0.32%)
May 11, 2020 78.30 78.34 78.03 78.08 4,822,843 -0.24(-0.31%)
May 08, 2020 78.48 78.52 78.28 78.32 3,417,959 -0.23(-0.29%)
May 07, 2020 78.53 78.58 78.34 78.55 3,802,971 +0.25(+0.32%)
May 06, 2020 78.58 78.62 78.24 78.30 5,558,117 -0.35(-0.45%)
May 05, 2020 78.65 78.70 78.62 78.65 4,024,952 -0.07(-0.09%)
May 04, 2020 78.67 78.75 78.61 78.72 8,078,198 +0.08(+0.10%)
May 01, 2020 78.71 78.77 78.51 78.64 5,392,155 -0.03(-0.04%)
Apr 30, 2020 78.83 78.86 78.66 78.67 5,995,805 -0.06(-0.08%)
Apr 29, 2020 78.79 78.85 78.64 78.73 5,414,528 +0.05(+0.07%)
Apr 28, 2020 78.66 78.71 78.57 78.68 3,469,278 +0.23(+0.30%)
Apr 27, 2020 78.69 78.71 78.43 78.45 3,467,752 -0.28(-0.35%)
Apr 24, 2020 78.71 78.77 78.63 78.72 2,527,859 -0.03(-0.03%)
Apr 23, 2020 78.72 78.81 78.66 78.75 2,877,950 +0.13(+0.16%)
Apr 22, 2020 78.62 78.68 78.50 78.62 3,604,282 -0.06(-0.08%)
Apr 21, 2020 78.84 78.85 78.61 78.69 5,020,151 +0.10(+0.13%)
Apr 20, 2020 78.69 78.70 78.52 78.59 4,121,562 -0.13(-0.16%)
Apr 17, 2020 78.85 78.98 78.59 78.71 3,924,772 -0.11(-0.14%)
Apr 16, 2020 78.78 78.93 78.66 78.82 3,848,400 +0.04(+0.06%)
Apr 15, 2020 78.43 78.80 78.39 78.78 4,363,316 +0.39(+0.49%)
Apr 14, 2020 78.56 78.56 78.31 78.39 6,472,051 +0.04(+0.06%)
Apr 13, 2020 78.56 78.56 78.16 78.35 7,803,382 -0.30(-0.38%)
Apr 09, 2020 77.99 78.64 77.99 78.64 5,640,491 +0.85(+1.10%)
Apr 08, 2020 77.58 77.79 77.49 77.79 5,086,173 +0.20(+0.25%)
Apr 07, 2020 77.52 77.66 77.37 77.59 6,684,860 +0.07(+0.09%)
Apr 06, 2020 77.58 77.58 77.31 77.52 4,864,553 +0.24(+0.31%)
Apr 03, 2020 77.36 77.43 77.16 77.28 4,617,778 -0.04(-0.05%)
Apr 02, 2020 77.42 77.47 77.21 77.31 7,070,365 +0.36(+0.47%)
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.