Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Long Term Bond Index ETF Vanguard (NY: BLV )

68.17 -0.53 (-0.77%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Jan 31, 2020 87.58 88.00 87.52 87.84 2,287,603 +0.52(+0.60%)
Jan 30, 2020 87.46 87.69 87.22 87.31 511,139 -0.03(-0.04%)
Jan 29, 2020 86.96 87.44 86.96 87.35 458,056 +0.60(+0.69%)
Jan 28, 2020 87.12 87.12 86.60 86.75 362,075 -0.49(-0.56%)
Jan 27, 2020 86.91 87.24 86.77 87.24 333,668 +0.92(+1.07%)
Jan 24, 2020 86.18 86.56 86.09 86.32 372,845 +0.36(+0.42%)
Jan 23, 2020 85.90 86.07 85.79 85.96 325,700 +0.40(+0.47%)
Jan 22, 2020 85.53 85.70 85.42 85.56 297,568 +0.30(+0.35%)
Jan 21, 2020 84.98 85.43 84.86 85.26 368,815 +0.53(+0.63%)
Jan 17, 2020 84.43 84.75 84.36 84.73 537,311 -0.24(-0.28%)
Jan 16, 2020 84.95 85.09 84.71 84.97 381,682 +0.03(+0.04%)
Jan 15, 2020 84.89 85.09 84.69 84.94 341,823 +0.48(+0.57%)
Jan 14, 2020 84.36 84.52 84.29 84.46 301,673 +0.16(+0.19%)
Jan 13, 2020 84.30 84.34 84.06 84.30 391,436 -0.23(-0.28%)
Jan 10, 2020 84.16 84.61 84.15 84.53 977,892 +0.59(+0.70%)
Jan 09, 2020 83.31 84.05 83.28 83.94 661,342 +0.35(+0.42%)
Jan 08, 2020 84.02 84.28 83.48 83.59 691,762 -0.37(-0.44%)
Jan 07, 2020 84.18 84.27 83.91 83.96 765,041 -0.33(-0.39%)
Jan 06, 2020 84.86 85.10 84.20 84.29 787,197 -0.44(-0.52%)
Jan 03, 2020 84.18 84.78 84.14 84.73 2,254,999 +0.90(+1.07%)
Jan 02, 2020 83.67 84.16 83.67 83.83 2,581,074 +0.43(+0.52%)
Dec 31, 2019 83.77 83.81 83.31 83.40 223,177 -0.63(-0.75%)
Dec 30, 2019 83.43 84.03 83.35 84.03 443,553 -0.07(-0.08%)
Dec 27, 2019 84.14 84.20 84.05 84.10 327,127 +0.22(+0.26%)
Dec 26, 2019 83.79 83.93 83.62 83.88 316,638 +0.07(+0.09%)
Dec 24, 2019 83.33 83.95 83.30 83.81 158,450 +0.17(+0.20%)
Dec 23, 2019 83.80 83.85 83.36 83.64 455,327 +0.03(+0.03%)
Dec 20, 2019 83.41 83.62 83.29 83.62 324,273 +0.10(+0.12%)
Dec 19, 2019 83.41 83.72 83.27 83.52 478,388 +0.03(+0.04%)
Dec 18, 2019 83.67 83.77 83.36 83.48 331,739 -0.33(-0.39%)
Dec 17, 2019 84.07 84.20 83.67 83.81 864,973 -0.11(-0.13%)
Dec 16, 2019 84.16 84.19 83.73 83.92 524,454 -0.39(-0.46%)
Dec 13, 2019 83.96 84.57 83.63 84.31 340,952 +0.73(+0.87%)
Dec 12, 2019 84.16 84.29 83.09 83.58 1,181,351 -0.80(-0.95%)
Dec 11, 2019 84.27 84.62 84.18 84.39 272,588 +0.46(+0.55%)
Dec 10, 2019 84.11 84.26 83.73 83.92 267,832 +0.04(+0.05%)
Dec 09, 2019 84.15 84.19 83.79 83.88 318,339 +0.12(+0.15%)
Dec 06, 2019 83.58 84.14 83.56 83.76 392,077 -0.30(-0.35%)
Dec 05, 2019 83.84 84.15 83.76 84.05 280,971 -0.23(-0.27%)
Dec 04, 2019 84.39 84.46 83.85 84.29 328,361 -0.32(-0.38%)
Dec 03, 2019 84.14 84.91 84.03 84.61 751,827 +1.19(+1.43%)
Dec 02, 2019 83.41 83.51 83.18 83.42 1,806,230 -0.86(-1.02%)
Nov 29, 2019 84.50 84.50 84.03 84.28 272,047 -0.26(-0.31%)
Nov 27, 2019 84.48 84.64 84.35 84.54 335,302 -0.12(-0.14%)
Nov 26, 2019 84.64 84.72 84.54 84.66 248,992 +0.40(+0.48%)
Nov 25, 2019 84.16 84.35 84.10 84.26 1,793,035 +0.45(+0.53%)
Nov 22, 2019 83.95 83.97 83.69 83.81 705,626 +0.12(+0.15%)
Nov 21, 2019 83.64 83.73 83.38 83.69 446,943 -0.34(-0.40%)
Nov 20, 2019 83.82 84.05 83.73 84.02 355,594 +0.56(+0.67%)
Nov 19, 2019 83.27 83.57 83.23 83.46 204,716 +0.35(+0.43%)
Nov 18, 2019 83.13 83.29 83.04 83.11 1,399,582 +0.23(+0.28%)
Nov 15, 2019 82.81 83.05 82.74 82.88 262,837 -0.02(-0.03%)
Nov 14, 2019 82.89 83.10 82.79 82.90 363,146 +0.73(+0.88%)
Nov 13, 2019 82.40 82.47 82.10 82.18 1,201,337 +0.37(+0.45%)
Nov 12, 2019 81.74 81.95 81.51 81.80 236,115 +0.19(+0.23%)
Nov 11, 2019 81.78 81.78 81.43 81.61 194,005 +0.06(+0.07%)
Nov 08, 2019 81.66 82.06 81.48 81.56 243,448 -0.34(-0.41%)
Nov 07, 2019 82.37 82.39 81.40 81.90 671,198 -0.97(-1.17%)
Nov 06, 2019 82.90 83.08 82.65 82.87 373,640 +0.43(+0.52%)
Nov 05, 2019 82.53 82.60 82.23 82.44 613,884 -0.73(-0.88%)
Nov 04, 2019 83.41 83.45 83.17 83.17 387,072 -0.91(-1.08%)
Nov 01, 2019 84.12 84.35 83.81 84.08 462,783 +0.07(+0.08%)
Oct 31, 2019 83.64 84.23 83.55 84.01 330,722 +0.91(+1.10%)
Oct 30, 2019 82.49 83.22 82.49 83.10 372,561 +0.72(+0.88%)
Oct 29, 2019 82.63 82.63 82.34 82.38 402,517 -0.12(-0.15%)
Oct 28, 2019 82.66 82.82 82.40 82.50 350,371 -0.58(-0.70%)
Oct 25, 2019 83.47 83.47 82.95 83.08 476,217 -0.29(-0.35%)
Oct 24, 2019 83.43 83.73 83.26 83.37 341,157 +0.04(+0.05%)
Oct 23, 2019 83.57 83.71 83.27 83.33 853,256 +0.13(+0.16%)
Oct 22, 2019 83.28 83.38 82.94 83.20 931,251 +0.34(+0.41%)
Oct 21, 2019 82.88 83.05 82.77 82.86 267,283 -0.48(-0.57%)
Oct 18, 2019 83.41 83.58 83.27 83.34 243,759 +0.13(+0.16%)
Oct 17, 2019 83.13 83.57 83.05 83.21 437,503 -0.04(-0.05%)
Oct 16, 2019 83.22 83.39 83.09 83.25 377,841 +0.07(+0.08%)
Oct 15, 2019 83.58 83.65 83.08 83.18 248,990 -0.61(-0.73%)
Oct 14, 2019 83.79 83.85 83.59 83.79 222,808 +0.56(+0.67%)
Oct 11, 2019 83.50 83.52 82.99 83.23 397,354 -0.67(-0.79%)
Oct 10, 2019 84.26 84.26 83.75 83.90 269,582 -0.92(-1.09%)
Oct 09, 2019 84.70 85.02 84.54 84.82 384,357 -0.16(-0.19%)
Oct 08, 2019 85.57 85.57 84.87 84.99 371,976 -0.15(-0.17%)
Oct 07, 2019 85.31 85.45 85.07 85.13 301,522 -0.54(-0.62%)
Oct 04, 2019 85.41 85.73 85.36 85.67 391,278 +0.49(+0.57%)
Oct 03, 2019 84.78 85.59 84.74 85.18 740,285 +0.58(+0.69%)
Oct 02, 2019 84.57 84.79 84.35 84.60 466,371 +0.07(+0.08%)
Oct 01, 2019 83.62 84.83 83.57 84.53 630,915 +0.27(+0.32%)
Sep 30, 2019 83.72 84.30 83.72 84.26 487,688 +0.19(+0.22%)
Sep 27, 2019 83.92 84.12 83.81 84.07 255,270 +0.11(+0.13%)
Sep 26, 2019 84.00 84.25 83.85 83.97 168,336 +0.36(+0.43%)
Sep 25, 2019 84.43 84.49 83.46 83.60 266,126 -1.00(-1.18%)
Sep 24, 2019 84.13 84.69 84.11 84.61 281,207 +0.71(+0.84%)
Sep 23, 2019 84.10 84.43 83.78 83.90 268,563 -0.02(-0.03%)
Sep 20, 2019 83.35 83.93 83.17 83.92 237,480 +0.99(+1.20%)
Sep 19, 2019 83.26 83.41 82.91 82.93 252,046 +0.26(+0.32%)
Sep 18, 2019 82.82 83.14 82.48 82.67 330,152 +0.33(+0.40%)
Sep 17, 2019 81.92 82.49 81.79 82.34 241,991 +0.43(+0.53%)
Sep 16, 2019 81.66 82.05 81.42 81.91 287,761 +0.72(+0.89%)
Sep 13, 2019 81.96 82.12 81.11 81.18 502,986 -1.50(-1.82%)
Sep 12, 2019 83.41 83.56 82.34 82.69 496,772 -0.21(-0.26%)
Sep 11, 2019 82.81 83.19 82.81 82.90 329,301 -0.14(-0.17%)
Sep 10, 2019 84.06 84.20 82.97 83.04 240,533 -1.22(-1.45%)
Sep 09, 2019 84.66 84.67 84.24 84.26 209,096 -1.20(-1.40%)
Sep 06, 2019 85.16 85.52 85.14 85.46 576,339 +0.34(+0.40%)
Sep 05, 2019 85.34 85.41 84.61 85.12 527,659 -1.02(-1.18%)
Sep 04, 2019 85.75 86.30 85.75 86.14 410,410 +0.11(+0.13%)
Sep 03, 2019 86.00 86.56 85.65 86.03 607,459 +0.10(+0.11%)
Aug 30, 2019 85.92 86.02 85.52 85.93 298,609 -0.19(-0.22%)
Aug 29, 2019 86.16 86.16 85.49 86.12 397,170 -0.22(-0.26%)
Aug 28, 2019 86.78 86.81 86.26 86.34 1,210,110 +0.16(+0.19%)
Aug 27, 2019 85.73 86.24 85.54 86.18 209,387 +1.05(+1.23%)
Aug 26, 2019 85.47 85.59 85.09 85.13 236,685 -0.26(-0.31%)
Aug 23, 2019 84.38 85.57 84.34 85.39 323,656 +0.84(+1.00%)
Aug 22, 2019 84.87 85.18 84.48 84.55 505,575 -0.50(-0.59%)
Aug 21, 2019 84.97 85.59 84.88 85.05 362,291 -0.11(-0.12%)
Aug 20, 2019 84.82 85.19 84.60 85.15 726,855 +0.73(+0.86%)
Aug 19, 2019 84.27 84.64 84.05 84.42 497,742 -0.85(-1.00%)
Aug 16, 2019 85.09 85.33 84.51 85.28 370,328 -0.30(-0.35%)
Aug 15, 2019 85.00 86.16 84.82 85.58 725,710 +0.78(+0.92%)
Aug 14, 2019 84.65 84.80 84.38 84.80 430,902 +1.19(+1.43%)
Aug 13, 2019 84.14 84.14 83.51 83.61 272,828 -0.16(-0.20%)
Aug 12, 2019 83.29 83.94 83.16 83.77 547,238 +1.19(+1.44%)
Aug 09, 2019 83.02 83.20 82.52 82.58 421,156 -0.29(-0.36%)
Aug 08, 2019 82.28 82.99 81.82 82.88 430,424 +0.27(+0.33%)
Aug 07, 2019 83.41 83.71 82.50 82.61 558,083 +0.14(+0.17%)
Aug 06, 2019 81.78 82.50 81.65 82.47 493,089 +0.55(+0.67%)
Aug 05, 2019 81.70 81.92 81.39 81.92 611,667 +0.70(+0.86%)
Aug 02, 2019 80.82 81.22 80.65 81.22 338,195 +0.56(+0.70%)
Aug 01, 2019 80.13 80.71 79.87 80.66 401,331 +1.28(+1.62%)
Jul 31, 2019 79.11 79.73 79.11 79.38 524,327 +0.27(+0.34%)
Jul 30, 2019 79.16 79.17 78.92 79.11 739,795 +0.07(+0.08%)
Jul 29, 2019 79.21 79.24 78.99 79.04 264,071 +0.02(+0.02%)
Jul 26, 2019 79.19 79.19 78.94 79.03 252,071 +0.15(+0.19%)
Jul 25, 2019 78.95 79.03 78.47 78.88 653,110 -0.23(-0.29%)
Jul 24, 2019 79.08 79.19 78.96 79.11 231,635 +0.21(+0.27%)
Jul 23, 2019 79.03 79.03 78.68 78.89 194,990 -0.12(-0.16%)
Jul 22, 2019 79.24 79.24 78.98 79.02 350,673 +0.23(+0.29%)
Jul 19, 2019 78.86 78.94 78.69 78.79 221,680 -0.23(-0.29%)
Jul 18, 2019 78.72 79.09 78.50 79.02 252,809 +0.23(+0.29%)
Jul 17, 2019 78.37 78.88 78.36 78.79 361,141 +0.68(+0.87%)
Jul 16, 2019 78.03 78.11 77.85 78.11 278,387 -0.28(-0.35%)
Jul 15, 2019 78.15 78.42 78.14 78.39 283,953 +0.29(+0.38%)
Jul 12, 2019 77.88 78.14 77.76 78.09 248,272 +0.08(+0.10%)
Jul 11, 2019 78.64 78.64 77.75 78.01 515,371 -0.69(-0.88%)
Jul 10, 2019 79.06 79.07 78.61 78.71 257,044 -0.35(-0.44%)
Jul 09, 2019 79.16 79.16 78.83 79.06 316,976 -0.10(-0.12%)
Jul 08, 2019 79.40 79.42 79.16 79.16 257,704 -0.02(-0.03%)
Jul 05, 2019 79.26 79.26 78.59 79.18 902,041 -0.82(-1.03%)
Jul 03, 2019 79.77 80.00 79.71 80.00 527,671 +0.39(+0.49%)
Jul 02, 2019 79.22 79.66 79.22 79.61 638,838 +0.41(+0.52%)
Jul 01, 2019 79.22 79.36 78.82 79.20 760,092 +0.23(+0.29%)
Jun 28, 2019 78.91 79.09 78.78 78.97 590,294 +0.04(+0.05%)
Jun 27, 2019 78.58 78.99 78.45 78.93 315,355 +0.61(+0.78%)
Jun 26, 2019 78.66 78.71 78.25 78.32 390,196 -0.32(-0.40%)
Jun 25, 2019 78.83 78.88 78.63 78.64 357,628 -0.09(-0.11%)
Jun 24, 2019 78.57 78.80 78.50 78.73 291,441 +0.42(+0.54%)
Jun 21, 2019 78.82 78.84 78.22 78.31 362,681 -0.79(-1.00%)
Jun 20, 2019 78.84 79.10 78.71 79.10 451,404 +0.60(+0.77%)
Jun 19, 2019 77.86 78.49 77.67 78.49 489,952 +0.49(+0.63%)
Jun 18, 2019 78.18 78.30 77.87 78.01 330,428 +0.52(+0.67%)
Jun 17, 2019 77.37 77.48 77.24 77.48 632,341 +0.16(+0.21%)
Jun 14, 2019 77.22 77.47 77.18 77.32 217,043 +0.02(+0.03%)
Jun 13, 2019 77.13 77.32 77.08 77.30 176,374 +0.28(+0.37%)
Jun 12, 2019 76.92 77.02 76.80 77.01 231,905 +0.07(+0.08%)
Jun 11, 2019 77.00 77.01 76.83 76.95 502,150 -0.05(-0.06%)
Jun 10, 2019 77.08 77.09 76.90 77.00 454,296 -0.45(-0.58%)
Jun 07, 2019 77.41 77.64 77.33 77.44 312,046 +0.55(+0.72%)
Jun 06, 2019 76.94 77.14 76.66 76.89 539,512 +0.28(+0.37%)
Jun 05, 2019 76.83 76.94 76.53 76.61 1,845,392 -0.32(-0.41%)
Jun 04, 2019 77.11 77.14 76.69 76.92 879,342 -0.41(-0.53%)
Jun 03, 2019 77.14 77.40 76.91 77.33 574,195 +0.43(+0.55%)
May 31, 2019 76.46 76.92 76.46 76.90 1,053,958 +0.48(+0.63%)
May 30, 2019 76.12 76.45 75.93 76.43 523,075 +0.50(+0.66%)
May 29, 2019 76.10 76.19 75.90 75.92 553,341 +0.10(+0.13%)
May 28, 2019 75.58 75.95 75.58 75.83 769,238 +0.42(+0.56%)
May 24, 2019 75.35 75.40 75.19 75.40 189,589 +0.18(+0.24%)
May 23, 2019 74.93 75.47 74.93 75.23 1,548,537 +0.49(+0.65%)
May 22, 2019 74.50 74.75 74.48 74.74 118,992 +0.25(+0.34%)
May 21, 2019 74.52 74.54 74.40 74.49 148,173 +0.00(+0.00%)
May 20, 2019 74.64 74.80 74.45 74.49 168,993 -0.20(-0.27%)
May 17, 2019 74.81 74.81 74.56 74.69 170,112 +0.16(+0.22%)
May 16, 2019 74.65 74.65 74.49 74.53 173,967 -0.20(-0.27%)
May 15, 2019 74.78 74.79 74.52 74.73 376,482 +0.32(+0.44%)
May 14, 2019 74.45 74.47 74.28 74.41 157,795 -0.06(-0.09%)
May 13, 2019 74.27 74.48 74.21 74.47 242,229 +0.32(+0.44%)
May 10, 2019 74.11 74.25 74.05 74.15 288,944 -0.02(-0.02%)
May 09, 2019 74.33 74.37 73.94 74.16 304,428 +0.16(+0.22%)
May 08, 2019 74.51 74.51 73.99 74.00 261,804 -0.40(-0.53%)
May 07, 2019 74.19 74.46 74.17 74.40 279,507 +0.26(+0.35%)
May 06, 2019 74.15 74.19 74.01 74.14 249,180 +0.25(+0.34%)
May 03, 2019 73.86 74.06 73.82 73.89 202,409 +0.24(+0.33%)
May 02, 2019 74.04 74.04 73.53 73.64 237,429 -0.45(-0.60%)
May 01, 2019 74.06 74.42 73.92 74.09 660,069 +0.26(+0.35%)
Apr 30, 2019 73.62 73.89 73.60 73.83 276,601 +0.20(+0.27%)
Apr 29, 2019 73.79 73.80 73.53 73.63 455,382 -0.42(-0.57%)
Apr 26, 2019 74.06 74.13 73.97 74.05 208,338 +0.31(+0.42%)
Apr 25, 2019 73.83 73.83 73.61 73.74 275,131 -0.13(-0.18%)
Apr 24, 2019 73.53 73.87 73.53 73.87 170,682 +0.57(+0.77%)
Apr 23, 2019 73.23 73.31 73.16 73.31 180,788 +0.28(+0.39%)
Apr 22, 2019 73.19 73.19 73.02 73.02 312,030 -0.30(-0.41%)
Apr 18, 2019 73.40 73.40 73.26 73.32 218,229 +0.22(+0.30%)
Apr 17, 2019 73.19 73.28 73.10 73.11 275,833 -0.02(-0.03%)
Apr 16, 2019 73.31 73.33 73.11 73.13 369,682 -0.34(-0.46%)
Apr 15, 2019 73.54 73.63 73.46 73.47 351,001 -0.02(-0.03%)
Apr 12, 2019 73.53 73.65 73.44 73.49 331,610 -0.20(-0.27%)
Apr 11, 2019 73.91 73.92 73.62 73.70 565,934 -0.32(-0.43%)
Apr 10, 2019 73.91 74.04 73.84 74.01 301,796 +0.26(+0.35%)
Apr 09, 2019 73.71 73.88 73.62 73.75 7,329,586 +0.31(+0.42%)
Apr 08, 2019 73.48 73.53 73.32 73.45 227,348 -0.10(-0.13%)
Apr 05, 2019 73.38 73.64 73.37 73.54 631,073 +0.14(+0.19%)
Apr 04, 2019 73.30 73.45 73.25 73.40 215,283 +0.15(+0.20%)
Apr 03, 2019 73.28 73.39 73.20 73.26 206,057 -0.37(-0.51%)
Apr 02, 2019 73.66 73.72 73.51 73.63 436,238 +0.06(+0.08%)
Apr 01, 2019 73.94 74.08 73.47 73.57 579,200 -0.71(-0.95%)
Mar 29, 2019 73.97 74.30 73.97 74.28 303,784 -0.03(-0.04%)
Mar 28, 2019 74.19 74.34 74.08 74.31 112,421 +0.19(+0.26%)
Mar 27, 2019 73.77 74.19 73.77 74.12 459,684 +0.52(+0.70%)
Mar 26, 2019 73.53 73.75 73.45 73.60 202,597 -0.01(-0.01%)
Mar 25, 2019 73.43 73.97 73.28 73.61 149,921 +0.14(+0.19%)
Mar 22, 2019 73.09 73.57 73.04 73.47 177,135 +0.86(+1.19%)
Mar 21, 2019 72.47 72.63 72.43 72.61 148,957 +0.28(+0.39%)
Mar 20, 2019 71.89 72.50 71.85 72.33 216,340 +0.53(+0.74%)
Mar 19, 2019 71.57 71.82 71.55 71.80 266,151 -0.02(-0.03%)
Mar 18, 2019 71.76 71.88 71.75 71.82 180,508 +0.00(+0.00%)
Mar 15, 2019 71.80 71.88 71.68 71.82 263,842 +0.39(+0.54%)
Mar 14, 2019 71.78 71.78 71.29 71.43 1,327,122 -0.39(-0.54%)
Mar 13, 2019 71.80 71.88 71.68 71.82 219,619 -0.11(-0.16%)
Mar 12, 2019 71.67 72.05 71.64 71.93 189,470 +0.35(+0.50%)
Mar 11, 2019 71.53 71.60 71.44 71.58 442,818 +0.05(+0.07%)
Mar 08, 2019 71.37 71.54 71.18 71.53 126,029 +0.12(+0.17%)
Mar 07, 2019 71.29 71.45 71.29 71.41 142,240 +0.32(+0.45%)
Mar 06, 2019 70.91 71.16 70.89 71.09 467,278 +0.23(+0.33%)
Mar 05, 2019 70.68 70.85 70.60 70.85 290,157 +0.02(+0.02%)
Mar 04, 2019 70.66 70.87 70.62 70.84 226,720 +0.36(+0.51%)
Mar 01, 2019 70.73 70.82 70.45 70.47 412,695 -0.35(-0.50%)
Feb 28, 2019 71.04 71.05 70.68 70.83 280,785 -0.10(-0.15%)
Feb 27, 2019 71.25 71.28 70.82 70.93 244,597 -0.58(-0.81%)
Feb 26, 2019 71.56 71.59 71.37 71.51 243,681 +0.21(+0.29%)
Feb 25, 2019 71.23 71.33 71.16 71.30 398,472 -0.07(-0.10%)
Feb 22, 2019 71.32 71.53 71.28 71.37 358,064 +0.39(+0.54%)
Feb 21, 2019 71.11 71.12 70.93 70.99 402,716 -0.48(-0.67%)
Feb 20, 2019 71.50 71.52 71.30 71.47 484,133 -0.12(-0.17%)
Feb 19, 2019 71.74 71.78 71.37 71.59 8,468,682 +0.05(+0.07%)
Feb 15, 2019 71.39 71.57 71.31 71.54 356,321 +0.22(+0.30%)
Feb 14, 2019 71.61 71.61 71.30 71.33 198,275 +0.11(+0.16%)
Feb 13, 2019 71.27 71.32 71.15 71.21 173,806 -0.18(-0.26%)
Feb 12, 2019 71.54 71.54 71.27 71.40 277,688 -0.12(-0.17%)
Feb 11, 2019 71.51 71.63 71.47 71.52 986,056 -0.11(-0.16%)
Feb 08, 2019 71.63 71.70 71.50 71.63 422,035 +0.21(+0.29%)
Feb 07, 2019 71.42 71.45 71.21 71.42 452,120 +0.18(+0.25%)
Feb 06, 2019 71.51 71.51 71.11 71.25 274,082 -0.10(-0.15%)
Feb 05, 2019 71.12 71.51 71.12 71.35 282,155 +0.43(+0.60%)
Feb 04, 2019 70.91 71.03 70.67 70.92 2,269,403 -0.18(-0.26%)
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.