Skip to main content

Short-Term Corp Bond Vanguard (NQ: VCSH )

77.42 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 76.33 76.35 76.31 76.34 2,251,493 +0.01(+0.01%)
Sep 29, 2020 76.33 76.35 76.27 76.33 1,665,531 +0.03(+0.04%)
Sep 28, 2020 76.23 76.31 76.21 76.31 2,021,066 +0.08(+0.11%)
Sep 25, 2020 76.25 76.29 76.22 76.22 2,239,681 -0.05(-0.06%)
Sep 24, 2020 76.19 76.34 76.19 76.27 5,529,631 -0.07(-0.10%)
Sep 23, 2020 76.40 76.42 76.33 76.34 1,771,224 -0.07(-0.10%)
Sep 22, 2020 76.43 76.43 76.40 76.42 2,450,640 +0.01(+0.01%)
Sep 21, 2020 76.45 76.48 76.39 76.41 2,245,285 -0.03(-0.04%)
Sep 18, 2020 76.47 76.48 76.43 76.44 1,678,295 -0.02(-0.02%)
Sep 17, 2020 76.47 76.50 76.44 76.45 1,565,777 -0.03(-0.04%)
Sep 16, 2020 76.45 76.51 76.44 76.48 3,413,257 +0.04(+0.05%)
Sep 15, 2020 76.44 76.47 76.42 76.45 1,998,689 +0.01(+0.01%)
Sep 14, 2020 76.43 76.46 76.42 76.44 1,317,344 -0.01(-0.01%)
Sep 11, 2020 76.34 76.46 76.34 76.45 1,975,863 +0.05(+0.06%)
Sep 10, 2020 76.42 76.44 76.38 76.40 1,285,671 -0.02(-0.02%)
Sep 09, 2020 76.40 76.44 76.39 76.42 1,430,100 +0.04(+0.05%)
Sep 08, 2020 76.36 76.46 76.35 76.38 3,560,296 +0.02(+0.02%)
Sep 04, 2020 76.52 76.52 76.36 76.36 2,676,482 -0.12(-0.16%)
Sep 03, 2020 76.53 76.56 76.48 76.48 2,798,892 -0.04(-0.05%)
Sep 02, 2020 76.48 76.54 76.45 76.52 3,670,395 +0.04(+0.05%)
Sep 01, 2020 76.45 76.48 76.42 76.48 1,834,092 +0.05(+0.07%)
Aug 31, 2020 76.41 76.45 76.39 76.43 2,066,235 +0.05(+0.06%)
Aug 28, 2020 76.35 76.40 76.35 76.39 1,672,192 +0.07(+0.10%)
Aug 27, 2020 76.38 76.39 76.28 76.31 1,979,656 -0.03(-0.04%)
Aug 26, 2020 76.31 76.34 76.29 76.34 3,657,741 +0.03(+0.04%)
Aug 25, 2020 76.33 76.34 76.27 76.31 2,437,510 -0.02(-0.02%)
Aug 24, 2020 76.35 76.38 76.32 76.33 3,198,745 -0.02(-0.02%)
Aug 21, 2020 76.32 76.35 76.30 76.35 1,421,613 +0.03(+0.04%)
Aug 20, 2020 76.31 76.33 76.27 76.32 1,873,048 +0.06(+0.07%)
Aug 19, 2020 76.34 76.35 76.26 76.27 5,899,893 -0.03(-0.04%)
Aug 18, 2020 76.25 76.30 76.20 76.29 4,823,609 +0.06(+0.08%)
Aug 17, 2020 76.22 76.26 76.21 76.23 1,375,816 +0.02(+0.02%)
Aug 14, 2020 76.29 76.32 76.21 76.21 2,202,593 +0.00(+0.00%)
Aug 13, 2020 76.27 76.28 76.17 76.21 2,014,074 -0.12(-0.16%)
Aug 12, 2020 76.33 76.34 76.30 76.33 3,967,003 +0.03(+0.04%)
Aug 11, 2020 76.38 76.40 76.30 76.30 2,533,917 -0.06(-0.08%)
Aug 10, 2020 76.38 76.44 76.37 76.37 1,990,484 -0.02(-0.02%)
Aug 07, 2020 76.40 76.43 76.38 76.39 2,428,820 -0.02(-0.02%)
Aug 06, 2020 76.38 76.41 76.37 76.40 2,530,237 +0.04(+0.05%)
Aug 05, 2020 76.40 76.40 76.32 76.37 1,994,843 -0.01(-0.01%)
Aug 04, 2020 76.36 76.38 76.34 76.38 1,708,865 +0.03(+0.04%)
Aug 03, 2020 76.30 76.35 76.25 76.35 2,141,774 +0.05(+0.07%)
Jul 31, 2020 76.24 76.31 76.21 76.30 2,391,072 +0.05(+0.06%)
Jul 30, 2020 76.17 76.26 76.16 76.25 2,759,107 +0.06(+0.07%)
Jul 29, 2020 76.13 76.22 76.11 76.20 2,527,296 +0.09(+0.12%)
Jul 28, 2020 76.11 76.20 76.09 76.10 1,927,833 +0.02(+0.02%)
Jul 27, 2020 76.16 76.16 76.07 76.08 1,971,854 -0.03(-0.04%)
Jul 24, 2020 76.13 76.15 76.09 76.11 2,548,241 +0.01(+0.01%)
Jul 23, 2020 76.14 76.14 76.10 76.10 1,545,732 -0.01(-0.01%)
Jul 22, 2020 76.17 76.17 76.08 76.11 4,442,631 +0.01(+0.01%)
Jul 21, 2020 76.07 76.12 76.05 76.10 2,460,076 +0.07(+0.10%)
Jul 20, 2020 76.04 76.12 76.01 76.03 2,627,100 +0.01(+0.01%)
Jul 17, 2020 75.98 76.02 75.97 76.02 4,779,749 +0.04(+0.05%)
Jul 16, 2020 75.96 75.99 75.93 75.98 2,602,923 +0.07(+0.10%)
Jul 15, 2020 75.86 75.93 75.85 75.91 2,819,083 +0.05(+0.06%)
Jul 14, 2020 75.89 75.89 75.82 75.86 1,924,151 +0.04(+0.05%)
Jul 13, 2020 75.88 75.90 75.83 75.83 1,933,775 +0.01(+0.01%)
Jul 10, 2020 75.91 75.93 75.78 75.82 1,754,339 -0.02(-0.02%)
Jul 09, 2020 75.87 75.88 75.79 75.84 2,591,936 +0.03(+0.04%)
Jul 08, 2020 75.87 75.88 75.80 75.81 1,754,776 -0.01(-0.01%)
Jul 07, 2020 75.90 75.91 75.80 75.82 2,124,327 -0.06(-0.08%)
Jul 06, 2020 75.94 75.94 75.85 75.88 2,277,604 +0.03(+0.04%)
Jul 02, 2020 75.84 75.94 75.65 75.86 1,898,219 +0.06(+0.08%)
Jul 01, 2020 75.75 75.86 75.75 75.79 2,552,892 +0.04(+0.05%)
Jun 30, 2020 75.74 75.77 75.71 75.75 3,414,356 +0.05(+0.07%)
Jun 29, 2020 75.67 75.73 75.63 75.70 2,252,543 +0.03(+0.04%)
Jun 26, 2020 75.64 75.69 75.61 75.67 2,065,165 -0.02(-0.02%)
Jun 25, 2020 75.64 75.69 75.58 75.69 1,773,267 +0.00(+0.00%)
Jun 24, 2020 75.68 75.71 75.55 75.69 3,578,864 +0.03(+0.04%)
Jun 23, 2020 75.68 75.71 75.65 75.66 2,453,625 +0.00(+0.01%)
Jun 22, 2020 75.64 75.66 75.58 75.66 4,060,754 +0.06(+0.08%)
Jun 19, 2020 75.56 75.66 75.56 75.60 2,719,764 +0.01(+0.01%)
Jun 18, 2020 75.62 75.64 75.58 75.59 4,748,978 -0.04(-0.05%)
Jun 17, 2020 75.74 75.77 75.47 75.62 3,400,527 +0.04(+0.05%)
Jun 16, 2020 75.81 75.81 75.51 75.59 5,245,133 -0.03(-0.04%)
Jun 15, 2020 75.11 75.80 75.10 75.62 4,036,950 +0.41(+0.55%)
Jun 12, 2020 75.15 75.26 75.12 75.20 3,144,778 +0.05(+0.06%)
Jun 11, 2020 75.38 75.39 75.10 75.16 3,927,628 -0.23(-0.30%)
Jun 10, 2020 75.38 75.46 75.27 75.39 5,373,237 +0.08(+0.11%)
Jun 09, 2020 75.32 75.35 75.24 75.30 5,132,598 +0.00(+0.00%)
Jun 08, 2020 75.40 75.41 75.29 75.30 7,612,317 +0.03(+0.04%)
Jun 05, 2020 75.40 75.40 75.21 75.28 6,953,212 +0.11(+0.15%)
Jun 04, 2020 75.33 75.33 75.16 75.17 3,791,178 -0.06(-0.07%)
Jun 03, 2020 75.34 75.35 75.21 75.22 4,420,053 -0.02(-0.02%)
Jun 02, 2020 75.21 75.24 75.17 75.24 4,372,495 +0.05(+0.06%)
Jun 01, 2020 75.08 75.19 75.06 75.19 7,677,497 +0.12(+0.16%)
May 29, 2020 74.97 75.07 74.95 75.07 4,954,077 +0.10(+0.13%)
May 28, 2020 74.87 74.97 74.84 74.97 5,697,082 +0.16(+0.21%)
May 27, 2020 74.82 74.85 74.71 74.82 4,160,737 +0.06(+0.09%)
May 26, 2020 74.78 74.82 74.74 74.75 7,432,207 +0.05(+0.06%)
May 22, 2020 74.73 74.75 74.67 74.71 2,410,718 +0.03(+0.04%)
May 21, 2020 74.70 74.71 74.66 74.68 4,339,003 +0.05(+0.06%)
May 20, 2020 74.55 74.70 74.50 74.63 3,324,114 +0.14(+0.18%)
May 19, 2020 74.42 74.57 74.41 74.50 3,796,105 +0.07(+0.10%)
May 18, 2020 74.33 74.45 74.28 74.42 3,740,563 +0.11(+0.15%)
May 15, 2020 74.19 74.38 74.14 74.31 3,349,264 +0.15(+0.20%)
May 14, 2020 74.15 74.20 74.06 74.17 3,200,905 -0.01(-0.01%)
May 13, 2020 74.18 74.26 74.08 74.17 3,176,745 +0.05(+0.07%)
May 12, 2020 74.13 74.21 73.93 74.12 4,006,757 +0.19(+0.26%)
May 11, 2020 73.95 73.97 73.89 73.93 1,995,362 -0.02(-0.02%)
May 08, 2020 73.96 74.00 73.90 73.95 5,507,494 -0.02(-0.02%)
May 07, 2020 74.00 74.00 73.90 73.96 2,044,774 +0.05(+0.06%)
May 06, 2020 73.97 73.98 73.86 73.92 2,476,826 -0.09(-0.12%)
May 05, 2020 74.05 74.07 73.96 74.01 2,455,158 +0.03(+0.04%)
May 04, 2020 73.87 74.03 73.87 73.98 4,658,291 +0.09(+0.12%)
May 01, 2020 73.91 73.94 73.75 73.89 2,442,866 -0.10(-0.14%)
Apr 30, 2020 73.87 74.00 73.84 73.99 3,021,641 +0.11(+0.15%)
Apr 29, 2020 73.83 73.88 73.78 73.88 3,505,235 +0.15(+0.20%)
Apr 28, 2020 73.68 73.88 73.60 73.74 10,341,172 +0.05(+0.06%)
Apr 27, 2020 73.78 73.78 73.67 73.69 1,788,889 -0.05(-0.06%)
Apr 24, 2020 73.81 73.81 73.68 73.74 2,556,344 -0.03(-0.04%)
Apr 23, 2020 73.77 73.80 73.61 73.76 2,605,524 +0.05(+0.07%)
Apr 22, 2020 73.60 73.83 73.51 73.71 2,759,743 +0.16(+0.21%)
Apr 21, 2020 73.65 73.73 73.42 73.55 3,681,275 -0.12(-0.16%)
Apr 20, 2020 74.08 74.10 73.67 73.67 2,874,266 -0.41(-0.55%)
Apr 17, 2020 74.15 74.15 74.00 74.08 4,014,718 +0.11(+0.15%)
Apr 16, 2020 74.09 74.15 73.97 73.97 3,883,105 -0.10(-0.14%)
Apr 15, 2020 74.06 74.10 73.89 74.08 2,706,801 +0.02(+0.02%)
Apr 14, 2020 74.08 74.18 73.89 74.06 9,814,536 +0.16(+0.22%)
Apr 13, 2020 73.92 74.02 73.48 73.89 4,829,913 -0.10(-0.14%)
Apr 09, 2020 72.75 76.20 72.75 73.99 9,922,287 +1.08(+1.48%)
Apr 08, 2020 72.38 73.01 72.34 72.92 5,419,394 +0.53(+0.73%)
Apr 07, 2020 72.18 72.39 72.04 72.39 3,579,497 +0.51(+0.71%)
Apr 06, 2020 71.89 71.98 71.57 71.88 4,267,299 +0.37(+0.52%)
Apr 03, 2020 71.64 71.87 71.43 71.50 4,136,678 -0.21(-0.29%)
Apr 02, 2020 71.86 71.95 71.55 71.71 2,929,719 +0.14(+0.19%)
Apr 01, 2020 71.72 72.02 71.54 71.57 3,649,496 -0.43(-0.59%)
Mar 31, 2020 71.87 72.25 71.76 72.00 5,793,889 +0.23(+0.32%)
Mar 30, 2020 71.24 71.87 71.24 71.77 4,985,016 +0.40(+0.56%)
Mar 27, 2020 70.88 71.51 70.71 71.37 4,133,207 +0.29(+0.41%)
Mar 26, 2020 70.67 71.26 70.24 71.08 6,345,876 +0.12(+0.17%)
Mar 25, 2020 69.84 71.16 69.76 70.96 7,763,735 +1.35(+1.94%)
Mar 24, 2020 69.02 70.25 68.84 69.62 7,770,608 +0.86(+1.26%)
Mar 23, 2020 68.27 70.10 68.27 68.75 10,502,493 +2.33(+3.51%)
Mar 20, 2020 65.69 67.73 65.64 66.42 11,316,747 +1.11(+1.70%)
Mar 19, 2020 66.80 67.41 64.80 65.31 13,105,742 -2.32(-3.43%)
Mar 18, 2020 68.40 69.40 67.22 67.63 16,358,277 -2.25(-3.22%)
Mar 17, 2020 69.52 71.27 69.07 69.88 18,170,104 +0.13(+0.18%)
Mar 16, 2020 69.16 71.00 65.68 69.75 11,239,446 -1.78(-2.48%)
Mar 13, 2020 71.64 72.27 70.95 71.53 9,367,967 -0.04(-0.05%)
Mar 12, 2020 71.64 72.66 70.70 71.56 12,583,572 -1.45(-1.98%)
Mar 11, 2020 73.59 73.92 72.99 73.01 7,199,304 -0.81(-1.10%)
Mar 10, 2020 74.09 74.21 73.82 73.82 9,332,876 -0.44(-0.59%)
Mar 09, 2020 74.70 74.70 73.86 74.26 6,226,735 -0.60(-0.80%)
Mar 06, 2020 75.09 75.10 74.71 74.86 8,350,457 -0.09(-0.12%)
Mar 05, 2020 75.02 75.10 74.94 74.95 3,268,214 +0.02(+0.02%)
Mar 04, 2020 74.95 75.05 74.92 74.93 3,382,291 +0.11(+0.15%)
Mar 03, 2020 74.56 75.01 74.55 74.82 3,910,746 +0.34(+0.45%)
Mar 02, 2020 74.69 74.72 74.49 74.49 3,605,736 -0.11(-0.14%)
Feb 28, 2020 74.59 74.62 74.36 74.59 4,695,847 +0.26(+0.35%)
Feb 27, 2020 74.39 74.49 74.33 74.33 4,226,298 -0.03(-0.04%)
Feb 26, 2020 74.34 74.46 74.30 74.36 3,937,526 +0.05(+0.06%)
Feb 25, 2020 74.33 74.42 74.31 74.31 3,292,064 +0.02(+0.02%)
Feb 24, 2020 74.34 74.36 74.28 74.29 2,879,362 +0.08(+0.11%)
Feb 21, 2020 74.19 74.26 74.17 74.21 1,801,726 +0.06(+0.09%)
Feb 20, 2020 74.09 74.17 74.09 74.15 2,174,059 +0.06(+0.09%)
Feb 19, 2020 74.09 74.10 74.07 74.09 1,607,436 +0.00(+0.00%)
Feb 18, 2020 74.07 74.11 74.07 74.09 3,188,937 +0.02(+0.02%)
Feb 14, 2020 74.06 74.10 74.06 74.07 1,384,867 +0.04(+0.05%)
Feb 13, 2020 74.04 74.07 74.01 74.03 1,627,037 +0.01(+0.01%)
Feb 12, 2020 74.04 74.04 74.00 74.02 1,343,698 -0.04(-0.05%)
Feb 11, 2020 74.09 74.09 74.04 74.06 1,399,715 -0.03(-0.04%)
Feb 10, 2020 74.09 74.10 74.06 74.09 1,462,825 +0.04(+0.05%)
Feb 07, 2020 74.00 74.05 73.98 74.05 2,634,562 +0.08(+0.11%)
Feb 06, 2020 73.97 73.98 73.92 73.97 2,112,745 -0.00(-0.01%)
Feb 05, 2020 73.97 73.99 73.93 73.97 2,646,229 -0.04(-0.06%)
Feb 04, 2020 74.00 74.01 73.97 74.01 2,654,370 -0.07(-0.10%)
Feb 03, 2020 74.06 74.12 74.01 74.09 3,338,895 -0.03(-0.04%)
Jan 31, 2020 74.03 74.12 73.99 74.12 2,470,980 +0.16(+0.22%)
Jan 30, 2020 74.00 74.02 73.94 73.95 1,657,323 +0.01(+0.01%)
Jan 29, 2020 73.91 73.98 73.88 73.94 2,386,230 +0.06(+0.09%)
Jan 28, 2020 73.90 73.94 73.84 73.88 4,509,970 -0.01(-0.01%)
Jan 27, 2020 73.87 73.90 73.85 73.89 3,213,952 +0.08(+0.11%)
Jan 24, 2020 73.78 73.84 73.77 73.81 2,198,143 +0.05(+0.06%)
Jan 23, 2020 73.78 73.81 73.74 73.76 1,475,812 +0.04(+0.05%)
Jan 22, 2020 73.73 73.74 73.71 73.73 3,143,091 +0.03(+0.04%)
Jan 21, 2020 73.65 73.70 73.65 73.70 2,862,049 +0.10(+0.14%)
Jan 17, 2020 73.60 73.62 73.42 73.60 3,725,502 +0.02(+0.02%)
Jan 16, 2020 73.61 73.61 73.56 73.58 2,397,160 -0.02(-0.02%)
Jan 15, 2020 73.61 73.61 73.56 73.60 3,824,266 +0.06(+0.09%)
Jan 14, 2020 73.55 73.56 73.51 73.54 27,795,988 +0.00(+0.00%)
Jan 13, 2020 73.56 73.56 73.54 73.54 1,322,612 -0.04(-0.05%)
Jan 10, 2020 73.55 73.58 73.53 73.57 1,568,841 +0.05(+0.07%)
Jan 09, 2020 73.45 73.54 73.45 73.52 1,840,607 +0.05(+0.06%)
Jan 08, 2020 73.55 73.56 73.23 73.47 1,533,999 -0.05(-0.06%)
Jan 07, 2020 73.56 73.56 73.51 73.52 1,205,976 -0.08(-0.11%)
Jan 06, 2020 73.58 73.60 73.47 73.60 2,242,273 +0.05(+0.07%)
Jan 03, 2020 73.50 73.56 73.47 73.55 1,350,615 +0.10(+0.14%)
Jan 02, 2020 73.45 73.50 73.43 73.45 2,840,886 +0.00(+0.00%)
Dec 31, 2019 73.45 73.47 73.41 73.45 909,199 -0.01(-0.01%)
Dec 30, 2019 73.40 73.45 73.36 73.45 1,537,073 +0.05(+0.07%)
Dec 27, 2019 73.42 73.43 73.36 73.40 1,587,155 +0.10(+0.14%)
Dec 26, 2019 73.32 73.32 73.27 73.30 865,470 +0.02(+0.02%)
Dec 24, 2019 73.22 73.28 73.22 73.28 693,842 +0.07(+0.10%)
Dec 23, 2019 73.28 73.28 73.21 73.21 3,421,135 -0.04(-0.06%)
Dec 20, 2019 73.23 73.27 73.22 73.25 2,598,391 +0.02(+0.02%)
Dec 19, 2019 73.25 73.30 73.22 73.23 1,881,488 +0.04(+0.05%)
Dec 18, 2019 73.23 73.23 73.17 73.20 1,304,575 -0.01(-0.01%)
Dec 17, 2019 73.24 73.24 73.20 73.21 2,021,710 +0.03(+0.04%)
Dec 16, 2019 73.23 73.23 73.18 73.18 1,215,691 -0.08(-0.11%)
Dec 13, 2019 73.18 73.27 73.15 73.26 1,319,602 +0.15(+0.21%)
Dec 12, 2019 73.27 73.27 73.10 73.11 1,422,571 -0.11(-0.15%)
Dec 11, 2019 73.17 73.23 73.13 73.22 1,507,900 +0.09(+0.12%)
Dec 10, 2019 73.15 73.18 73.12 73.13 1,222,894 -0.04(-0.05%)
Dec 09, 2019 73.18 73.19 73.16 73.16 2,405,556 +0.01(+0.01%)
Dec 06, 2019 73.14 73.19 73.14 73.15 4,823,499 -0.04(-0.05%)
Dec 05, 2019 73.19 73.22 73.16 73.19 2,721,685 -0.02(-0.02%)
Dec 04, 2019 73.24 73.27 73.17 73.21 3,254,983 -0.05(-0.07%)
Dec 03, 2019 73.24 73.33 73.21 73.26 2,559,069 +0.14(+0.20%)
Dec 02, 2019 73.14 73.14 73.06 73.12 4,233,363 -0.02(-0.03%)
Nov 29, 2019 73.14 73.16 73.11 73.14 2,622,790 +0.01(+0.01%)
Nov 27, 2019 73.20 73.20 73.11 73.13 1,288,005 -0.04(-0.05%)
Nov 26, 2019 73.15 73.17 73.13 73.17 2,747,231 +0.05(+0.07%)
Nov 25, 2019 73.10 73.12 73.07 73.11 1,845,496 +0.05(+0.06%)
Nov 22, 2019 73.13 73.14 73.06 73.07 1,606,264 -0.01(-0.01%)
Nov 21, 2019 73.11 73.13 73.08 73.08 932,825 -0.06(-0.09%)
Nov 20, 2019 73.14 73.16 73.11 73.14 1,294,997 +0.04(+0.05%)
Nov 19, 2019 73.11 73.11 73.08 73.11 1,668,197 +0.03(+0.04%)
Nov 18, 2019 73.11 73.11 73.07 73.08 2,820,616 +0.01(+0.01%)
Nov 15, 2019 73.06 73.08 73.02 73.07 1,881,402 -0.02(-0.02%)
Nov 14, 2019 73.07 73.11 73.02 73.09 1,174,906 +0.08(+0.11%)
Nov 13, 2019 72.97 73.01 72.96 73.01 1,349,237 +0.07(+0.10%)
Nov 12, 2019 72.94 72.94 72.87 72.93 1,033,357 +0.08(+0.11%)
Nov 11, 2019 72.90 72.93 72.85 72.85 932,970 -0.02(-0.02%)
Nov 08, 2019 72.92 72.95 72.87 72.87 1,973,300 -0.05(-0.06%)
Nov 07, 2019 72.98 72.98 72.87 72.92 2,607,122 -0.14(-0.19%)
Nov 06, 2019 73.02 73.06 73.00 73.05 2,324,991 +0.10(+0.14%)
Nov 05, 2019 73.02 73.04 72.92 72.95 3,307,312 -0.11(-0.15%)
Nov 04, 2019 73.08 73.08 73.03 73.06 2,137,667 -0.08(-0.11%)
Nov 01, 2019 73.11 73.17 73.08 73.14 2,954,241 +0.01(+0.01%)
Oct 31, 2019 73.03 73.16 73.00 73.13 1,726,522 +0.17(+0.23%)
Oct 30, 2019 72.90 72.97 72.84 72.96 1,504,098 +0.05(+0.07%)
Oct 29, 2019 72.95 72.96 72.89 72.91 1,199,101 -0.02(-0.02%)
Oct 28, 2019 72.93 72.93 72.87 72.93 1,317,501 -0.02(-0.02%)
Oct 25, 2019 73.01 73.01 72.90 72.94 1,054,037 -0.06(-0.09%)
Oct 24, 2019 73.02 73.04 72.99 73.01 1,452,694 +0.03(+0.04%)
Oct 23, 2019 73.02 73.02 72.64 72.98 1,428,652 +0.00(+0.00%)
Oct 22, 2019 72.99 73.00 72.93 72.98 1,133,773 +0.04(+0.06%)
Oct 21, 2019 72.94 72.97 72.92 72.93 1,336,485 -0.05(-0.07%)
Oct 18, 2019 72.98 73.01 72.96 72.99 2,259,096 +0.06(+0.09%)
Oct 17, 2019 72.91 72.95 72.88 72.93 1,792,714 +0.04(+0.05%)
Oct 16, 2019 72.93 72.93 72.87 72.89 1,347,468 +0.06(+0.09%)
Oct 15, 2019 72.93 72.93 72.82 72.83 1,514,350 -0.07(-0.10%)
Oct 14, 2019 72.90 72.92 72.87 72.90 850,170 +0.05(+0.07%)
Oct 11, 2019 72.89 72.90 72.81 72.84 1,722,354 -0.13(-0.17%)
Oct 10, 2019 73.08 73.08 72.96 72.97 1,399,466 -0.12(-0.16%)
Oct 09, 2019 73.11 73.14 73.04 73.09 1,149,441 -0.04(-0.05%)
Oct 08, 2019 73.13 73.17 73.07 73.12 1,238,366 +0.05(+0.07%)
Oct 07, 2019 73.11 73.12 73.06 73.07 1,289,172 -0.09(-0.12%)
Oct 04, 2019 73.12 73.18 73.09 73.16 983,138 +0.03(+0.04%)
Oct 03, 2019 73.03 73.17 73.02 73.13 1,290,295 +0.15(+0.21%)
Oct 02, 2019 72.91 73.00 72.89 72.98 2,651,024 +0.13(+0.17%)
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.