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

Short-Term Corp Bond Vanguard (NQ: VCSH )

76.57 +0.04 (+0.05%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 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, 2020 71.64 72.02 71.53 71.77 5,812,494 +0.23(+0.32%)
Mar 30, 2020 71.01 71.64 71.01 71.54 5,001,023 +0.40(+0.56%)
Mar 27, 2020 70.66 71.28 70.48 71.15 4,146,479 +0.29(+0.41%)
Mar 26, 2020 70.45 71.03 70.01 70.85 6,366,253 +0.12(+0.17%)
Mar 25, 2020 69.62 70.93 69.54 70.74 7,788,665 +1.34(+1.94%)
Mar 24, 2020 68.80 70.03 68.62 69.39 7,795,560 +0.86(+1.26%)
Mar 23, 2020 68.05 69.87 68.05 68.53 10,536,217 +2.32(+3.51%)
Mar 20, 2020 65.48 67.52 65.43 66.21 11,353,086 +1.11(+1.70%)
Mar 19, 2020 66.58 67.19 64.59 65.10 13,147,825 -2.31(-3.43%)
Mar 18, 2020 68.18 69.18 67.01 67.42 16,410,804 -2.24(-3.22%)
Mar 17, 2020 69.29 71.05 68.85 69.66 18,228,448 +0.13(+0.18%)
Mar 16, 2020 68.94 70.77 65.47 69.53 11,275,537 -1.77(-2.48%)
Mar 13, 2020 71.41 72.03 70.73 71.30 9,398,048 -0.04(-0.05%)
Mar 12, 2020 71.41 72.42 70.47 71.34 12,623,978 -1.44(-1.98%)
Mar 11, 2020 73.35 73.69 72.76 72.78 7,222,421 -0.81(-1.10%)
Mar 10, 2020 73.85 73.98 73.59 73.59 9,362,844 -0.44(-0.59%)
Mar 09, 2020 74.46 74.46 73.62 74.02 6,246,730 -0.60(-0.80%)
Mar 06, 2020 74.85 74.86 74.47 74.62 8,377,270 -0.09(-0.12%)
Mar 05, 2020 74.78 74.86 74.70 74.71 3,278,708 +0.02(+0.02%)
Mar 04, 2020 74.71 74.81 74.68 74.69 3,393,152 +0.11(+0.15%)
Mar 03, 2020 74.32 74.77 74.31 74.58 3,923,303 +0.34(+0.45%)
Mar 02, 2020 74.45 74.48 74.25 74.25 3,617,314 -0.11(-0.14%)
Feb 28, 2020 74.36 74.38 74.12 74.36 4,710,925 +0.26(+0.35%)
Feb 27, 2020 74.16 74.26 74.09 74.09 4,239,868 -0.03(-0.04%)
Feb 26, 2020 74.10 74.22 74.07 74.12 3,950,169 +0.05(+0.06%)
Feb 25, 2020 74.09 74.18 74.07 74.07 3,302,634 +0.02(+0.02%)
Feb 24, 2020 74.10 74.12 74.05 74.06 2,888,607 +0.08(+0.11%)
Feb 21, 2020 73.96 74.02 73.93 73.97 1,807,511 +0.06(+0.09%)
Feb 20, 2020 73.86 73.93 73.86 73.91 2,181,040 +0.06(+0.09%)
Feb 19, 2020 73.86 73.87 73.83 73.85 1,612,597 +0.00(+0.00%)
Feb 18, 2020 73.83 73.88 73.83 73.85 3,199,176 +0.02(+0.02%)
Feb 14, 2020 73.82 73.87 73.82 73.83 1,389,314 +0.04(+0.05%)
Feb 13, 2020 73.80 73.83 73.78 73.79 1,632,261 +0.01(+0.01%)
Feb 12, 2020 73.80 73.80 73.77 73.78 1,348,012 -0.04(-0.05%)
Feb 11, 2020 73.85 73.85 73.80 73.82 1,404,210 -0.03(-0.04%)
Feb 10, 2020 73.85 73.87 73.82 73.85 1,467,522 +0.04(+0.05%)
Feb 07, 2020 73.77 73.81 73.74 73.81 2,643,021 +0.08(+0.11%)
Feb 06, 2020 73.73 73.74 73.69 73.73 2,119,528 -0.00(-0.01%)
Feb 05, 2020 73.73 73.75 73.69 73.73 2,654,725 -0.04(-0.06%)
Feb 04, 2020 73.77 73.78 73.73 73.78 2,662,893 -0.07(-0.10%)
Feb 03, 2020 73.82 73.88 73.78 73.85 3,349,615 -0.03(-0.04%)
Jan 31, 2020 73.79 73.88 73.76 73.88 2,478,914 +0.16(+0.22%)
Jan 30, 2020 73.76 73.78 73.70 73.72 1,662,644 +0.01(+0.01%)
Jan 29, 2020 73.67 73.74 73.64 73.71 2,393,891 +0.06(+0.09%)
Jan 28, 2020 73.66 73.70 73.60 73.64 4,524,451 -0.01(-0.01%)
Jan 27, 2020 73.64 73.66 73.62 73.65 3,224,272 +0.08(+0.11%)
Jan 24, 2020 73.54 73.60 73.53 73.57 2,205,201 +0.05(+0.06%)
Jan 23, 2020 73.54 73.57 73.51 73.53 1,480,550 +0.04(+0.05%)
Jan 22, 2020 73.49 73.50 73.47 73.49 3,153,183 +0.03(+0.04%)
Jan 21, 2020 73.42 73.46 73.41 73.46 2,871,238 +0.10(+0.14%)
Jan 17, 2020 73.36 73.39 73.18 73.36 3,737,464 +0.02(+0.02%)
Jan 16, 2020 73.37 73.38 73.33 73.35 2,404,857 -0.02(-0.02%)
Jan 15, 2020 73.37 73.37 73.33 73.36 3,836,545 +0.06(+0.09%)
Jan 14, 2020 73.32 73.33 73.27 73.30 27,885,236 +0.00(+0.00%)
Jan 13, 2020 73.33 73.33 73.30 73.30 1,326,859 -0.04(-0.05%)
Jan 10, 2020 73.32 73.35 73.29 73.34 1,573,878 +0.05(+0.07%)
Jan 09, 2020 73.22 73.30 73.22 73.28 1,846,517 +0.05(+0.06%)
Jan 08, 2020 73.31 73.33 73.00 73.24 1,538,924 -0.05(-0.06%)
Jan 07, 2020 73.33 73.33 73.27 73.28 1,209,849 -0.08(-0.11%)
Jan 06, 2020 73.35 73.36 73.24 73.36 2,249,473 +0.05(+0.07%)
Jan 03, 2020 73.26 73.33 73.24 73.31 1,354,952 +0.10(+0.14%)
Jan 02, 2020 73.22 73.26 73.19 73.21 2,850,007 +0.00(+0.00%)
Dec 31, 2019 73.22 73.24 73.18 73.21 912,119 -0.01(-0.01%)
Dec 30, 2019 73.17 73.22 73.13 73.22 1,542,008 +0.05(+0.07%)
Dec 27, 2019 73.18 73.19 73.13 73.17 1,592,251 +0.10(+0.14%)
Dec 26, 2019 73.08 73.08 73.04 73.07 868,249 +0.02(+0.02%)
Dec 24, 2019 72.98 73.05 72.98 73.05 696,070 +0.07(+0.10%)
Dec 23, 2019 73.05 73.05 72.98 72.98 3,432,120 -0.04(-0.06%)
Dec 20, 2019 72.99 73.04 72.98 73.02 2,606,735 +0.02(+0.02%)
Dec 19, 2019 73.02 73.06 72.98 73.00 1,887,530 +0.04(+0.05%)
Dec 18, 2019 72.99 72.99 72.94 72.96 1,308,764 -0.01(-0.01%)
Dec 17, 2019 73.01 73.01 72.96 72.97 2,028,202 +0.03(+0.04%)
Dec 16, 2019 73.00 73.00 72.95 72.95 1,219,595 -0.08(-0.11%)
Dec 13, 2019 72.95 73.04 72.92 73.03 1,323,839 +0.15(+0.21%)
Dec 12, 2019 73.04 73.04 72.87 72.87 1,427,138 -0.11(-0.15%)
Dec 11, 2019 72.94 73.00 72.89 72.98 1,512,741 +0.09(+0.12%)
Dec 10, 2019 72.92 72.95 72.88 72.89 1,226,821 -0.04(-0.05%)
Dec 09, 2019 72.95 72.96 72.93 72.93 2,413,281 +0.01(+0.01%)
Dec 06, 2019 72.90 72.95 72.90 72.92 4,838,987 -0.04(-0.05%)
Dec 05, 2019 72.96 72.98 72.93 72.96 2,730,424 -0.02(-0.02%)
Dec 04, 2019 73.01 73.03 72.94 72.97 3,265,434 -0.05(-0.07%)
Dec 03, 2019 73.01 73.09 72.97 73.03 2,567,286 +0.14(+0.20%)
Dec 02, 2019 72.90 72.90 72.83 72.88 4,246,956 -0.02(-0.03%)
Nov 29, 2019 72.91 72.93 72.87 72.91 2,631,211 +0.01(+0.01%)
Nov 27, 2019 72.97 72.97 72.88 72.90 1,292,140 -0.04(-0.05%)
Nov 26, 2019 72.92 72.93 72.90 72.93 2,756,052 +0.05(+0.07%)
Nov 25, 2019 72.86 72.89 72.84 72.88 1,851,421 +0.04(+0.06%)
Nov 22, 2019 72.90 72.90 72.83 72.84 1,611,422 -0.01(-0.01%)
Nov 21, 2019 72.88 72.90 72.84 72.84 935,820 -0.06(-0.09%)
Nov 20, 2019 72.91 72.93 72.88 72.91 1,299,155 +0.04(+0.05%)
Nov 19, 2019 72.87 72.87 72.84 72.87 1,673,553 +0.03(+0.04%)
Nov 18, 2019 72.87 72.88 72.84 72.84 2,829,673 +0.01(+0.01%)
Nov 15, 2019 72.83 72.84 72.79 72.84 1,887,443 -0.02(-0.02%)
Nov 14, 2019 72.84 72.87 72.79 72.85 1,178,679 +0.08(+0.11%)
Nov 13, 2019 72.74 72.77 72.73 72.77 1,353,569 +0.07(+0.10%)
Nov 12, 2019 72.71 72.71 72.64 72.70 1,036,675 +0.08(+0.11%)
Nov 11, 2019 72.66 72.70 72.62 72.62 935,966 -0.02(-0.02%)
Nov 08, 2019 72.68 72.72 72.64 72.64 1,979,636 -0.05(-0.06%)
Nov 07, 2019 72.75 72.75 72.64 72.68 2,615,493 -0.13(-0.19%)
Nov 06, 2019 72.79 72.83 72.76 72.82 2,332,456 +0.10(+0.14%)
Nov 05, 2019 72.78 72.81 72.69 72.72 3,317,931 -0.11(-0.15%)
Nov 04, 2019 72.84 72.84 72.80 72.83 2,144,530 -0.08(-0.11%)
Nov 01, 2019 72.88 72.93 72.84 72.91 2,963,727 +0.01(+0.01%)
Oct 31, 2019 72.80 72.93 72.76 72.90 1,732,066 +0.17(+0.23%)
Oct 30, 2019 72.67 72.74 72.61 72.73 1,508,927 +0.05(+0.07%)
Oct 29, 2019 72.72 72.73 72.66 72.67 1,202,951 -0.02(-0.02%)
Oct 28, 2019 72.69 72.69 72.63 72.69 1,321,731 -0.02(-0.02%)
Oct 25, 2019 72.77 72.77 72.67 72.71 1,057,422 -0.06(-0.09%)
Oct 24, 2019 72.79 72.81 72.76 72.77 1,457,358 +0.03(+0.04%)
Oct 23, 2019 72.78 72.79 72.41 72.75 1,433,240 +0.00(+0.00%)
Oct 22, 2019 72.76 72.76 72.70 72.75 1,137,413 +0.04(+0.06%)
Oct 21, 2019 72.71 72.74 72.68 72.70 1,340,776 -0.05(-0.07%)
Oct 18, 2019 72.75 72.77 72.73 72.76 2,266,350 +0.06(+0.09%)
Oct 17, 2019 72.67 72.72 72.65 72.69 1,798,470 +0.04(+0.05%)
Oct 16, 2019 72.70 72.70 72.64 72.66 1,351,794 +0.06(+0.09%)
Oct 15, 2019 72.69 72.70 72.58 72.59 1,519,212 -0.07(-0.10%)
Oct 14, 2019 72.67 72.69 72.64 72.67 852,899 +0.05(+0.07%)
Oct 11, 2019 72.66 72.67 72.58 72.61 1,727,884 -0.13(-0.17%)
Oct 10, 2019 72.84 72.84 72.73 72.74 1,403,960 -0.12(-0.16%)
Oct 09, 2019 72.88 72.91 72.81 72.85 1,153,131 -0.04(-0.05%)
Oct 08, 2019 72.90 72.94 72.84 72.89 1,242,342 +0.05(+0.07%)
Oct 07, 2019 72.88 72.89 72.82 72.84 1,293,311 -0.09(-0.12%)
Oct 04, 2019 72.89 72.95 72.86 72.93 986,295 +0.03(+0.04%)
Oct 03, 2019 72.80 72.93 72.78 72.90 1,294,438 +0.15(+0.21%)
Oct 02, 2019 72.67 72.76 72.66 72.75 2,659,536 +0.13(+0.17%)
Oct 01, 2019 72.50 72.69 72.48 72.62 3,296,576 +0.09(+0.12%)
Sep 30, 2019 72.46 72.55 72.45 72.53 1,528,754 +0.02(+0.02%)
Sep 27, 2019 72.45 72.52 72.45 72.51 987,256 +0.05(+0.07%)
Sep 26, 2019 72.49 72.50 72.44 72.46 1,242,099 +0.03(+0.04%)
Sep 25, 2019 72.52 72.52 72.38 72.43 1,635,999 -0.10(-0.14%)
Sep 24, 2019 72.46 72.56 72.42 72.53 1,169,866 +0.12(+0.16%)
Sep 23, 2019 72.43 72.49 72.41 72.42 2,973,875 +0.01(+0.01%)
Sep 20, 2019 72.31 72.41 72.28 72.41 1,212,419 +0.13(+0.19%)
Sep 19, 2019 72.32 72.32 72.27 72.27 1,555,229 +0.04(+0.05%)
Sep 18, 2019 72.31 72.37 72.19 72.24 1,333,070 +0.03(+0.04%)
Sep 17, 2019 72.15 72.25 72.14 72.21 1,308,703 +0.05(+0.07%)
Sep 16, 2019 72.13 72.17 72.09 72.16 1,018,005 +0.09(+0.12%)
Sep 13, 2019 72.17 72.17 72.05 72.07 1,177,220 -0.13(-0.17%)
Sep 12, 2019 72.32 72.33 72.19 72.19 1,308,113 -0.05(-0.07%)
Sep 11, 2019 72.26 72.30 72.24 72.25 1,213,561 -0.04(-0.05%)
Sep 10, 2019 72.40 72.40 72.25 72.28 1,275,810 -0.15(-0.21%)
Sep 09, 2019 72.45 72.47 72.42 72.43 1,114,545 -0.11(-0.15%)
Sep 06, 2019 72.53 72.55 72.49 72.54 1,512,116 +0.05(+0.07%)
Sep 05, 2019 72.59 72.61 72.43 72.49 1,383,977 -0.19(-0.26%)
Sep 04, 2019 72.62 72.69 72.60 72.68 1,679,492 +0.09(+0.12%)
Sep 03, 2019 72.54 72.65 72.50 72.59 2,270,748 +0.02(+0.03%)
Aug 30, 2019 72.53 72.58 72.49 72.56 1,982,531 +0.05(+0.07%)
Aug 29, 2019 72.56 72.57 72.50 72.51 1,569,637 -0.06(-0.09%)
Aug 28, 2019 72.54 72.59 72.54 72.57 1,714,113 +0.04(+0.05%)
Aug 27, 2019 72.48 72.54 72.46 72.54 969,547 +0.06(+0.09%)
Aug 26, 2019 72.47 72.50 72.42 72.47 983,596 +0.01(+0.01%)
Aug 23, 2019 72.38 72.51 72.32 72.46 1,335,427 +0.12(+0.17%)
Aug 22, 2019 72.38 72.42 72.34 72.34 1,224,067 -0.04(-0.06%)
Aug 21, 2019 72.39 72.43 72.36 72.38 1,144,884 -0.04(-0.05%)
Aug 20, 2019 72.39 72.42 72.39 72.42 1,219,643 +0.11(+0.15%)
Aug 19, 2019 72.34 72.35 72.29 72.31 934,344 -0.06(-0.09%)
Aug 16, 2019 72.30 72.38 72.27 72.38 1,883,175 +0.03(+0.04%)
Aug 15, 2019 72.21 72.35 72.20 72.35 1,832,211 +0.18(+0.25%)
Aug 14, 2019 72.20 72.23 72.15 72.17 1,186,106 +0.04(+0.05%)
Aug 13, 2019 72.21 72.24 72.12 72.13 848,116 -0.12(-0.16%)
Aug 12, 2019 72.19 72.26 72.18 72.25 1,116,997 +0.11(+0.15%)
Aug 09, 2019 72.21 72.21 72.09 72.14 1,560,463 -0.04(-0.05%)
Aug 08, 2019 72.17 72.22 72.13 72.18 1,444,482 -0.03(-0.04%)
Aug 07, 2019 72.29 72.33 72.18 72.21 1,292,274 +0.00(+0.00%)
Aug 06, 2019 72.19 72.21 72.12 72.21 2,342,491 +0.04(+0.05%)
Aug 05, 2019 72.11 72.18 72.06 72.17 2,897,875 +0.17(+0.24%)
Aug 02, 2019 72.00 72.03 71.96 72.00 1,102,775 -0.02(-0.02%)
Aug 01, 2019 71.81 72.04 71.80 72.02 1,511,491 +0.26(+0.36%)
Jul 31, 2019 71.81 71.86 71.65 71.76 1,382,953 +0.00(+0.00%)
Jul 30, 2019 71.80 71.80 71.73 71.76 945,866 -0.04(-0.05%)
Jul 29, 2019 71.81 71.82 71.79 71.80 1,038,255 +0.00(+0.00%)
Jul 26, 2019 71.78 71.80 71.73 71.80 1,600,196 +0.03(+0.04%)
Jul 25, 2019 71.82 71.82 71.72 71.77 1,254,540 -0.04(-0.06%)
Jul 24, 2019 71.82 71.85 71.80 71.82 1,458,925 +0.02(+0.03%)
Jul 23, 2019 71.78 71.80 71.76 71.79 1,319,990 +0.00(+0.00%)
Jul 22, 2019 71.79 71.81 71.78 71.79 968,919 +0.04(+0.06%)
Jul 19, 2019 71.77 71.78 71.71 71.75 1,924,862 -0.06(-0.09%)
Jul 18, 2019 71.69 71.83 71.68 71.82 1,751,723 +0.10(+0.14%)
Jul 17, 2019 71.65 71.72 71.62 71.72 2,116,720 +0.13(+0.19%)
Jul 16, 2019 71.61 71.62 71.55 71.58 1,183,481 -0.10(-0.14%)
Jul 15, 2019 71.62 71.68 71.62 71.68 927,530 +0.05(+0.07%)
Jul 12, 2019 71.60 71.65 71.58 71.63 1,331,793 +0.04(+0.06%)
Jul 11, 2019 71.65 71.66 71.58 71.58 1,224,283 -0.05(-0.07%)
Jul 10, 2019 71.61 71.66 71.58 71.64 863,737 +0.11(+0.15%)
Jul 09, 2019 71.57 71.57 71.52 71.53 1,070,032 -0.03(-0.04%)
Jul 08, 2019 71.61 71.63 71.53 71.56 1,158,489 -0.06(-0.09%)
Jul 05, 2019 71.66 71.66 71.54 71.62 1,184,003 -0.15(-0.21%)
Jul 03, 2019 71.77 71.79 71.75 71.77 1,027,454 +0.02(+0.02%)
Jul 02, 2019 71.71 71.77 71.69 71.75 1,799,044 +0.11(+0.15%)
Jul 01, 2019 71.73 71.75 71.63 71.65 5,635,756 -0.02(-0.03%)
Jun 28, 2019 71.65 71.70 71.64 71.67 1,655,013 +0.00(+0.00%)
Jun 27, 2019 71.62 71.67 71.60 71.67 2,514,517 +0.08(+0.11%)
Jun 26, 2019 71.64 71.66 71.57 71.59 2,050,015 -0.09(-0.12%)
Jun 25, 2019 71.67 71.72 71.61 71.68 1,510,922 +0.01(+0.01%)
Jun 24, 2019 71.64 71.67 71.61 71.67 1,168,149 +0.09(+0.12%)
Jun 21, 2019 71.57 71.58 71.52 71.58 990,284 -0.04(-0.06%)
Jun 20, 2019 71.67 71.70 71.61 71.63 1,662,195 +0.07(+0.10%)
Jun 19, 2019 71.32 71.58 71.29 71.56 1,979,462 +0.18(+0.25%)
Jun 18, 2019 71.40 71.44 71.34 71.38 1,520,298 +0.10(+0.14%)
Jun 17, 2019 71.27 71.31 71.25 71.28 1,779,122 +0.01(+0.01%)
Jun 14, 2019 71.27 71.31 71.25 71.27 2,077,041 -0.04(-0.06%)
Jun 13, 2019 71.24 71.34 71.22 71.32 2,640,555 +0.10(+0.14%)
Jun 12, 2019 71.19 71.24 71.18 71.22 1,087,871 +0.06(+0.09%)
Jun 11, 2019 71.15 71.16 71.13 71.16 1,311,219 -0.04(-0.05%)
Jun 10, 2019 71.17 71.19 71.16 71.19 890,692 -0.05(-0.07%)
Jun 07, 2019 71.28 71.32 71.21 71.24 1,338,802 +0.10(+0.14%)
Jun 06, 2019 71.19 71.22 71.13 71.15 1,737,347 -0.04(-0.05%)
Jun 05, 2019 71.24 71.29 71.18 71.18 5,726,098 +0.08(+0.11%)
Jun 04, 2019 71.08 71.13 71.04 71.10 1,579,457 -0.07(-0.10%)
Jun 03, 2019 71.08 71.17 71.01 71.17 4,809,716 +0.18(+0.26%)
May 31, 2019 70.88 71.02 70.87 70.99 2,798,207 +0.12(+0.17%)
May 30, 2019 70.78 70.88 70.74 70.86 2,791,335 +0.11(+0.15%)
May 29, 2019 70.74 70.79 70.74 70.76 1,859,941 +0.03(+0.04%)
May 28, 2019 70.71 70.73 70.66 70.73 1,378,768 +0.07(+0.10%)
May 24, 2019 70.66 70.71 70.63 70.66 1,112,940 -0.01(-0.01%)
May 23, 2019 70.59 70.67 70.57 70.67 1,639,326 +0.12(+0.16%)
May 22, 2019 70.54 70.57 70.53 70.55 1,354,833 +0.03(+0.04%)
May 21, 2019 70.54 70.56 70.51 70.53 1,343,094 -0.04(-0.06%)
May 20, 2019 70.61 70.63 70.55 70.57 983,570 -0.04(-0.06%)
May 17, 2019 70.65 70.65 70.57 70.62 979,197 +0.02(+0.03%)
May 16, 2019 70.61 70.63 70.56 70.60 3,777,827 -0.04(-0.06%)
May 15, 2019 70.67 70.68 70.60 70.64 2,087,512 +0.07(+0.10%)
May 14, 2019 70.58 70.60 70.55 70.57 1,936,407 +0.00(+0.00%)
May 13, 2019 70.58 70.62 70.57 70.57 1,163,577 +0.07(+0.10%)
May 10, 2019 70.50 70.52 70.47 70.50 2,081,867 +0.02(+0.03%)
May 09, 2019 70.53 70.53 70.47 70.48 1,731,177 +0.04(+0.06%)
May 08, 2019 70.52 70.53 70.43 70.44 2,229,725 -0.05(-0.08%)
May 07, 2019 70.52 70.53 70.49 70.49 1,096,724 +0.05(+0.08%)
May 06, 2019 70.47 70.49 70.44 70.44 1,774,382 +0.04(+0.05%)
May 03, 2019 70.35 70.44 70.35 70.40 4,427,495 +0.06(+0.09%)
May 02, 2019 70.40 70.41 70.32 70.34 2,090,343 -0.06(-0.09%)
May 01, 2019 70.47 70.60 70.40 70.40 1,133,805 -0.07(-0.10%)
Apr 30, 2019 70.42 70.47 70.40 70.47 3,451,468 +0.09(+0.13%)
Apr 29, 2019 70.44 70.44 70.37 70.39 1,146,426 -0.07(-0.10%)
Apr 26, 2019 70.44 70.46 70.43 70.46 1,134,389 +0.12(+0.18%)
Apr 25, 2019 70.35 70.36 70.32 70.33 897,579 -0.02(-0.03%)
Apr 24, 2019 70.35 70.38 70.33 70.35 1,137,333 +0.06(+0.09%)
Apr 23, 2019 70.25 70.29 70.23 70.29 2,550,398 +0.10(+0.14%)
Apr 22, 2019 70.21 70.21 70.17 70.19 1,437,980 -0.02(-0.03%)
Apr 18, 2019 70.21 70.24 70.16 70.21 2,595,735 +0.03(+0.04%)
Apr 17, 2019 70.18 70.20 70.14 70.18 3,838,878 +0.00(+0.00%)
Apr 16, 2019 70.23 70.23 70.18 70.18 1,016,320 -0.04(-0.05%)
Apr 15, 2019 70.24 70.25 70.21 70.22 1,318,243 -0.03(-0.04%)
Apr 12, 2019 70.22 70.24 70.19 70.24 1,767,485 -0.03(-0.04%)
Apr 11, 2019 70.27 70.32 70.26 70.27 1,295,288 -0.04(-0.06%)
Apr 10, 2019 70.26 70.32 70.24 70.32 2,323,899 +0.08(+0.11%)
Apr 09, 2019 70.20 70.25 70.20 70.24 1,519,903 +0.05(+0.08%)
Apr 08, 2019 70.19 70.20 70.16 70.18 1,083,253 +0.02(+0.03%)
Apr 05, 2019 70.16 70.22 70.06 70.16 2,317,314 +0.01(+0.01%)
Apr 04, 2019 70.19 70.19 70.14 70.16 2,061,737 +0.02(+0.03%)
Apr 03, 2019 70.18 70.20 70.14 70.14 2,879,602 -0.05(-0.08%)
Apr 02, 2019 70.19 70.21 70.17 70.19 4,159,879 +0.05(+0.08%)
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.