Long Term Bond Index ETF Vanguard (NY: BLV )

72.33 -0.03 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 72.78 73.52 72.69 73.43 351,481 +0.92(+1.27%)
Mar 30, 2023 72.31 72.62 72.29 72.51 397,933 +0.28(+0.38%)
Mar 29, 2023 71.84 72.23 71.76 72.23 424,493 +0.15(+0.21%)
Mar 28, 2023 71.98 72.19 71.83 72.08 583,749 +0.00(+0.00%)
Mar 27, 2023 72.62 72.93 72.01 72.08 535,241 -1.28(-1.75%)
Mar 24, 2023 73.56 73.77 73.20 73.36 201,123 +0.23(+0.31%)
Mar 23, 2023 72.65 73.15 72.37 73.13 203,532 +0.15(+0.21%)
Mar 22, 2023 72.21 73.18 71.97 72.98 198,461 +0.65(+0.90%)
Mar 21, 2023 72.26 72.42 71.99 72.33 2,093,683 -0.21(-0.29%)
Mar 20, 2023 73.01 73.14 72.38 72.54 536,453 -0.46(-0.63%)
Mar 17, 2023 72.83 73.44 72.73 73.00 225,239 +0.62(+0.86%)
Mar 16, 2023 73.37 73.58 72.13 72.38 470,487 -0.33(-0.45%)
Mar 15, 2023 72.53 73.45 72.17 72.70 654,103 +1.13(+1.58%)
Mar 14, 2023 72.18 72.39 71.51 71.57 517,022 -0.71(-0.98%)
Mar 13, 2023 72.95 73.76 71.95 72.28 481,484 +0.12(+0.17%)
Mar 10, 2023 71.39 72.30 71.32 72.16 499,779 +1.89(+2.69%)
Mar 09, 2023 70.18 70.63 70.07 70.27 249,987 +0.01(+0.01%)
Mar 08, 2023 70.71 70.98 70.05 70.26 378,611 -0.03(-0.04%)
Mar 07, 2023 70.41 70.76 69.94 70.29 348,904 +0.13(+0.19%)
Mar 06, 2023 70.94 70.94 70.13 70.15 271,875 -0.44(-0.62%)
Mar 03, 2023 70.03 70.62 69.89 70.59 264,215 +1.39(+2.01%)
Mar 02, 2023 69.10 69.24 68.78 69.20 951,802 -0.32(-0.45%)
Mar 01, 2023 69.81 69.90 69.34 69.52 506,097 -0.66(-0.95%)
Feb 28, 2023 69.59 70.19 69.46 70.19 433,011 +0.20(+0.29%)
Feb 27, 2023 70.15 70.37 69.95 69.98 729,103 -0.02(-0.03%)
Feb 24, 2023 70.40 70.44 69.76 70.00 1,025,250 -0.70(-0.99%)
Feb 23, 2023 70.36 70.86 70.25 70.70 610,888 +0.70(+1.00%)
Feb 22, 2023 70.09 70.34 69.92 70.00 3,895,724 +0.37(+0.53%)
Feb 21, 2023 70.15 70.16 69.58 69.63 234,229 -1.30(-1.83%)
Feb 17, 2023 70.09 70.96 70.09 70.93 231,728 +0.41(+0.58%)
Feb 16, 2023 70.94 70.97 70.40 70.52 363,768 -0.89(-1.24%)
Feb 15, 2023 71.73 71.83 71.16 71.41 348,239 -0.57(-0.80%)
Feb 14, 2023 72.13 72.42 71.38 71.98 334,682 -0.07(-0.09%)
Feb 13, 2023 71.69 72.14 71.69 72.05 491,398 +0.39(+0.55%)
Feb 10, 2023 72.21 72.24 71.51 71.66 414,677 -0.64(-0.89%)
Feb 09, 2023 73.65 73.65 72.27 72.30 626,585 -0.79(-1.08%)
Feb 08, 2023 72.92 73.18 72.49 73.09 612,979 +0.21(+0.29%)
Feb 07, 2023 73.03 73.74 72.83 72.88 924,026 -0.53(-0.73%)
Feb 06, 2023 73.37 73.53 73.21 73.41 2,706,052 -0.55(-0.75%)
Feb 03, 2023 74.07 74.17 73.63 73.97 653,739 -1.11(-1.48%)
Feb 02, 2023 75.50 75.65 74.88 75.07 1,015,826 +0.14(+0.19%)
Feb 01, 2023 74.48 75.10 73.73 74.93 481,837 +0.95(+1.28%)
Jan 31, 2023 73.93 73.98 73.21 73.98 293,118 +0.57(+0.78%)
Jan 30, 2023 73.47 73.98 73.35 73.41 497,106 -0.30(-0.41%)
Jan 27, 2023 73.48 73.89 73.43 73.72 374,230 -0.26(-0.35%)
Jan 26, 2023 74.09 74.22 73.56 73.97 366,027 -0.09(-0.12%)
Jan 25, 2023 74.11 74.32 73.60 74.06 1,289,785 -0.03(-0.04%)
Jan 24, 2023 73.40 74.19 73.07 74.09 2,267,813 +0.88(+1.20%)
Jan 23, 2023 73.18 73.53 73.12 73.21 458,941 -0.38(-0.52%)
Jan 20, 2023 73.88 73.93 73.36 73.59 1,767,578 -0.79(-1.06%)
Jan 19, 2023 74.27 74.52 74.05 74.38 1,103,535 -0.27(-0.36%)
Jan 18, 2023 74.80 74.99 74.02 74.65 540,052 +1.37(+1.87%)
Jan 17, 2023 73.13 73.57 73.11 73.28 3,294,171 -0.46(-0.62%)
Jan 13, 2023 73.72 74.21 73.56 73.73 176,388 -0.40(-0.54%)
Jan 12, 2023 73.09 74.18 72.38 74.13 503,840 +1.28(+1.75%)
Jan 11, 2023 72.59 72.88 72.40 72.86 458,830 +0.80(+1.11%)
Jan 10, 2023 72.07 72.32 71.69 72.06 2,612,375 -0.60(-0.83%)
Jan 09, 2023 71.95 72.83 71.85 72.66 1,667,853 +0.36(+0.50%)
Jan 06, 2023 70.80 72.40 70.77 72.30 319,021 +1.39(+1.96%)
Jan 05, 2023 70.26 70.93 70.14 70.91 246,645 +0.20(+0.28%)
Jan 04, 2023 70.86 70.99 70.39 70.71 359,637 +0.85(+1.21%)
Jan 03, 2023 70.50 70.50 69.55 69.86 467,191 +0.89(+1.28%)
Dec 30, 2022 69.26 69.44 68.89 68.97 349,469 -0.67(-0.96%)
Dec 29, 2022 69.22 69.78 69.19 69.64 254,286 +0.67(+0.97%)
Dec 28, 2022 69.54 69.76 68.95 68.97 501,332 -0.33(-0.48%)
Dec 27, 2022 69.72 69.96 69.28 69.31 376,667 -1.33(-1.89%)
Dec 23, 2022 70.74 70.95 70.48 70.64 430,845 -0.66(-0.93%)
Dec 22, 2022 71.17 71.46 71.05 71.30 579,843 +0.05(+0.07%)
Dec 21, 2022 71.41 71.56 70.83 71.26 356,077 +0.47(+0.66%)
Dec 20, 2022 70.98 71.04 70.62 70.79 716,738 -1.25(-1.74%)
Dec 19, 2022 72.42 72.48 71.82 72.04 694,543 -1.14(-1.56%)
Dec 16, 2022 72.84 73.42 72.67 73.18 486,801 -0.66(-0.90%)
Dec 15, 2022 73.83 74.12 73.56 73.85 555,148 +0.18(+0.24%)
Dec 14, 2022 73.37 73.73 72.81 73.67 481,059 +0.29(+0.40%)
Dec 13, 2022 73.95 74.38 73.24 73.37 339,289 +0.72(+0.99%)
Dec 12, 2022 73.50 73.61 72.51 72.65 539,943 -0.04(-0.05%)
Dec 09, 2022 73.34 73.41 72.62 72.69 465,371 -1.24(-1.68%)
Dec 08, 2022 73.73 74.16 73.57 73.93 305,013 -0.14(-0.19%)
Dec 07, 2022 73.35 74.18 73.35 74.07 608,818 +1.26(+1.73%)
Dec 06, 2022 72.69 72.97 72.43 72.81 404,260 +0.66(+0.92%)
Dec 05, 2022 72.29 72.36 71.73 72.15 1,303,710 -0.83(-1.13%)
Dec 02, 2022 71.81 73.02 71.56 72.97 215,221 +0.73(+1.01%)
Dec 01, 2022 71.14 72.30 70.90 72.24 601,118 +1.65(+2.34%)
Nov 30, 2022 69.62 70.60 69.46 70.59 707,867 +0.76(+1.08%)
Nov 29, 2022 70.00 70.24 69.72 69.84 433,831 -0.60(-0.85%)
Nov 28, 2022 70.99 70.99 70.11 70.43 404,334 -0.20(-0.28%)
Nov 25, 2022 70.52 70.69 70.43 70.63 127,364 +0.02(+0.03%)
Nov 23, 2022 70.02 70.71 70.02 70.61 498,013 +1.03(+1.48%)
Nov 22, 2022 68.97 69.75 68.97 69.58 378,235 +0.95(+1.38%)
Nov 21, 2022 69.12 69.28 68.60 68.63 490,635 +0.01(+0.01%)
Nov 18, 2022 69.02 69.32 68.48 68.62 330,588 -0.23(-0.33%)
Nov 17, 2022 68.64 68.86 68.33 68.85 422,709 -0.43(-0.61%)
Nov 16, 2022 68.56 69.36 68.43 69.28 549,489 +1.16(+1.71%)
Nov 15, 2022 67.53 68.22 67.51 68.11 656,713 +1.14(+1.69%)
Nov 14, 2022 67.25 67.33 66.78 66.98 280,739 -0.36(-0.53%)
Nov 11, 2022 67.07 67.56 66.99 67.34 321,297 +0.14(+0.21%)
Nov 10, 2022 66.02 67.29 66.02 67.20 760,411 +2.72(+4.23%)
Nov 09, 2022 64.26 64.89 64.11 64.47 373,626 -0.10(-0.16%)
Nov 08, 2022 64.32 64.95 64.32 64.58 625,718 +0.47(+0.74%)
Nov 07, 2022 64.85 64.85 64.08 64.10 294,780 -0.49(-0.76%)
Nov 04, 2022 65.01 65.23 64.53 64.60 463,691 -0.48(-0.74%)
Nov 03, 2022 64.57 65.33 64.43 65.08 323,176 -0.29(-0.45%)
Nov 02, 2022 65.80 65.21 65.37 872,973 -0.35(-0.53%)
Nov 01, 2022 66.07 66.10 65.31 65.72 1,350,303 +0.69(+1.06%)
Oct 31, 2022 65.24 65.38 64.58 65.03 292,688 -0.46(-0.71%)
Oct 28, 2022 65.20 65.82 65.20 65.49 286,232 -0.15(-0.23%)
Oct 27, 2022 65.42 65.93 65.03 65.64 486,381 +0.56(+0.85%)
Oct 26, 2022 64.88 65.48 64.76 65.09 579,914 +0.57(+0.89%)
Oct 25, 2022 64.05 64.71 64.05 64.51 481,787 +1.51(+2.39%)
Oct 24, 2022 63.30 63.61 62.62 63.00 719,189 -0.28(-0.45%)
Oct 21, 2022 62.98 63.56 62.72 63.29 515,711 -0.53(-0.83%)
Oct 20, 2022 64.46 64.83 63.79 63.81 708,356 -0.94(-1.46%)
Oct 19, 2022 65.22 65.41 64.66 64.76 557,685 -1.07(-1.63%)
Oct 18, 2022 65.86 66.10 65.07 65.83 657,208 +0.13(+0.20%)
Oct 17, 2022 65.97 66.43 65.50 65.70 481,035 +0.23(+0.35%)
Oct 14, 2022 66.74 66.78 65.38 65.47 524,352 -0.80(-1.21%)
Oct 13, 2022 65.18 66.64 65.06 66.27 763,974 -0.06(-0.09%)
Oct 12, 2022 66.07 66.56 65.94 66.33 1,224,818 -0.03(-0.04%)
Oct 11, 2022 66.23 67.15 65.85 66.36 670,986 +0.28(+0.43%)
Oct 10, 2022 66.97 67.15 65.89 66.08 287,899 -1.07(-1.60%)
Oct 07, 2022 67.34 67.60 67.03 67.15 644,752 -0.88(-1.29%)
Oct 06, 2022 68.38 68.47 67.72 68.03 709,182 -0.09(-0.14%)
Oct 05, 2022 68.24 68.37 67.62 68.12 631,309 -0.79(-1.15%)
Oct 04, 2022 69.20 69.57 68.83 68.91 915,728 +0.20(+0.29%)
Oct 03, 2022 68.39 69.40 68.38 68.71 746,694 +1.13(+1.67%)
Sep 30, 2022 68.27 68.72 67.40 67.59 592,793 -0.39(-0.58%)
Sep 29, 2022 67.66 68.12 67.26 67.98 371,527 -0.48(-0.70%)
Sep 28, 2022 67.57 68.53 67.34 68.46 742,206 +1.78(+2.68%)
Sep 27, 2022 67.92 68.15 66.58 66.68 850,775 -1.63(-2.38%)
Sep 26, 2022 69.37 69.52 68.11 68.30 894,519 -1.50(-2.15%)
Sep 23, 2022 69.62 70.09 69.23 69.80 951,062 +0.10(+0.15%)
Sep 22, 2022 70.19 70.24 69.38 69.70 485,761 -1.40(-1.97%)
Sep 21, 2022 70.73 71.30 70.22 71.10 421,013 +0.61(+0.87%)
Sep 20, 2022 70.45 70.85 70.17 70.49 303,783 -0.84(-1.17%)
Sep 19, 2022 70.87 71.48 70.81 71.33 197,590 +0.17(+0.24%)
Sep 16, 2022 70.97 71.52 70.86 71.16 256,785 -0.35(-0.49%)
Sep 15, 2022 71.65 71.75 71.36 71.51 265,365 -0.30(-0.42%)
Sep 14, 2022 71.27 71.97 71.27 71.81 419,282 +0.39(+0.55%)
Sep 13, 2022 70.97 71.56 70.81 71.41 685,491 -0.33(-0.46%)
Sep 12, 2022 72.44 72.55 71.50 71.74 598,680 -0.40(-0.56%)
Sep 09, 2022 72.15 72.47 71.94 72.14 203,039 +0.18(+0.25%)
Sep 08, 2022 72.31 72.60 71.91 71.97 261,508 -0.35(-0.48%)
Sep 07, 2022 71.66 72.47 71.59 72.31 205,008 +1.15(+1.61%)
Sep 06, 2022 72.05 72.07 71.09 71.17 594,540 -1.46(-2.00%)
Sep 02, 2022 72.48 73.08 72.48 72.62 250,993 +0.14(+0.19%)
Sep 01, 2022 72.58 72.68 71.78 72.48 448,613 -0.93(-1.26%)
Aug 31, 2022 74.03 74.39 73.34 73.41 375,953 -0.80(-1.07%)
Aug 30, 2022 74.07 74.63 73.75 74.20 272,478 +0.12(+0.16%)
Aug 29, 2022 74.32 74.32 73.89 74.08 206,168 -0.77(-1.03%)
Aug 26, 2022 74.54 75.22 74.31 74.85 381,230 -0.04(-0.05%)
Aug 25, 2022 73.94 75.06 73.80 74.89 250,188 +1.04(+1.41%)
Aug 24, 2022 73.98 74.13 73.64 73.85 267,196 -0.43(-0.58%)
Aug 23, 2022 74.25 74.89 73.99 74.28 465,768 +0.00(+0.00%)
Aug 22, 2022 74.79 74.79 74.20 74.28 308,618 -0.52(-0.69%)
Aug 19, 2022 75.13 75.13 74.59 74.79 312,018 -1.17(-1.54%)
Aug 18, 2022 76.04 76.49 75.95 75.96 197,369 +0.22(+0.28%)
Aug 17, 2022 76.07 76.14 75.66 75.75 521,600 -0.94(-1.22%)
Aug 16, 2022 76.52 76.75 75.81 76.69 471,157 -0.06(-0.07%)
Aug 15, 2022 77.14 77.43 76.69 76.74 352,500 -0.11(-0.15%)
Aug 12, 2022 76.34 76.88 76.11 76.85 231,765 +1.05(+1.38%)
Aug 11, 2022 77.19 77.63 75.76 75.81 302,904 -1.48(-1.91%)
Aug 10, 2022 77.17 77.89 76.88 77.28 656,841 +0.28(+0.36%)
Aug 09, 2022 77.11 77.27 76.86 77.00 181,935 -0.26(-0.34%)
Aug 08, 2022 77.28 77.61 77.14 77.27 504,230 +0.57(+0.74%)
Aug 05, 2022 76.79 76.82 76.09 76.69 110,795 -1.43(-1.83%)
Aug 04, 2022 78.08 78.18 77.56 78.13 380,539 +0.02(+0.02%)
Aug 03, 2022 76.94 78.14 76.55 78.11 259,297 +1.16(+1.51%)
Aug 02, 2022 78.32 78.57 76.83 76.95 285,968 -1.26(-1.62%)
Aug 01, 2022 77.73 78.41 77.54 78.21 319,610 +0.71(+0.91%)
Jul 29, 2022 77.32 78.17 77.02 77.51 355,099 +0.31(+0.40%)
Jul 28, 2022 77.21 77.68 76.95 77.20 424,604 +0.61(+0.79%)
Jul 27, 2022 76.86 77.41 76.52 76.59 421,759 +0.07(+0.09%)
Jul 26, 2022 76.97 77.16 76.43 76.53 284,051 +0.13(+0.17%)
Jul 25, 2022 76.54 76.66 76.16 76.39 239,508 -0.81(-1.05%)
Jul 22, 2022 77.14 77.82 76.88 77.21 247,644 +1.03(+1.35%)
Jul 21, 2022 75.35 76.35 75.35 76.18 386,200 +1.07(+1.43%)
Jul 20, 2022 75.42 75.54 74.80 75.11 521,781 +0.21(+0.29%)
Jul 19, 2022 74.99 75.22 74.43 74.89 779,633 -0.03(-0.04%)
Jul 18, 2022 75.20 75.36 74.70 74.92 360,777 -0.61(-0.80%)
Jul 15, 2022 75.26 76.04 75.20 75.53 174,497 +0.56(+0.75%)
Jul 14, 2022 74.70 75.32 74.36 74.97 220,335 -0.73(-0.96%)
Jul 13, 2022 74.10 75.75 73.92 75.69 593,605 +0.81(+1.08%)
Jul 12, 2022 75.15 75.54 74.78 74.88 363,236 +0.29(+0.39%)
Jul 11, 2022 74.37 74.94 74.31 74.59 339,363 +0.82(+1.11%)
Jul 08, 2022 73.94 74.08 73.61 73.77 235,601 -0.49(-0.65%)
Jul 07, 2022 74.96 75.06 74.23 74.26 428,103 -0.39(-0.53%)
Jul 06, 2022 75.79 75.86 74.63 74.65 299,832 -0.74(-0.98%)
Jul 05, 2022 75.44 75.81 75.16 75.39 441,272 +0.23(+0.31%)
Jul 01, 2022 74.98 75.95 74.67 75.15 511,004 +0.94(+1.27%)
Jun 30, 2022 74.15 74.71 74.09 74.21 309,927 +0.44(+0.59%)
Jun 29, 2022 73.08 73.85 73.05 73.77 500,994 +0.77(+1.06%)
Jun 28, 2022 72.66 73.05 72.41 73.00 218,980 +0.09(+0.13%)
Jun 27, 2022 72.99 73.37 72.81 72.91 485,211 -0.80(-1.09%)
Jun 24, 2022 73.90 74.41 73.55 73.71 328,816 -0.33(-0.44%)
Jun 23, 2022 73.81 74.76 73.74 74.03 615,354 +0.62(+0.85%)
Jun 22, 2022 73.38 73.83 73.24 73.41 533,238 +1.28(+1.78%)
Jun 21, 2022 72.47 72.93 71.98 72.13 406,166 -1.21(-1.65%)
Jun 17, 2022 73.33 73.69 72.78 73.34 267,915 +0.13(+0.18%)
Jun 16, 2022 71.42 73.22 71.06 73.21 323,493 +0.53(+0.73%)
Jun 15, 2022 72.40 72.81 71.76 72.67 480,867 +1.16(+1.63%)
Jun 14, 2022 72.21 72.68 71.32 71.51 544,218 -0.59(-0.81%)
Jun 13, 2022 72.92 72.92 71.44 72.10 589,791 -2.22(-2.99%)
Jun 10, 2022 74.71 74.86 73.74 74.32 429,892 -0.62(-0.83%)
Jun 09, 2022 74.95 75.33 74.84 74.95 242,745 -0.19(-0.25%)
Jun 08, 2022 75.56 75.88 75.13 75.13 382,810 -0.67(-0.88%)
Jun 07, 2022 75.41 76.18 75.41 75.80 341,714 +0.69(+0.92%)
Jun 06, 2022 76.01 76.08 75.04 75.11 301,401 -1.05(-1.38%)
Jun 03, 2022 75.78 76.17 75.64 76.17 282,557 -0.23(-0.30%)
Jun 02, 2022 76.67 76.78 75.91 76.40 322,943 -0.07(-0.09%)
Jun 01, 2022 77.16 77.44 76.03 76.46 298,026 -0.20(-0.26%)
May 31, 2022 76.91 76.94 76.30 76.66 302,905 -1.04(-1.34%)
May 27, 2022 77.67 78.14 77.42 77.70 313,021 +0.37(+0.48%)
May 26, 2022 77.48 77.74 77.09 77.33 273,261 -0.17(-0.22%)
May 25, 2022 77.28 77.63 77.03 77.50 552,371 +0.51(+0.66%)
May 24, 2022 75.98 77.07 75.98 76.99 498,648 +1.49(+1.98%)
May 23, 2022 76.14 76.25 75.37 75.49 504,943 -0.72(-0.95%)
May 20, 2022 75.48 76.29 75.48 76.22 379,094 +0.69(+0.91%)
May 19, 2022 76.16 76.31 75.35 75.53 570,091 +0.21(+0.28%)
May 18, 2022 74.40 75.33 74.34 75.32 846,311 +0.95(+1.27%)
May 17, 2022 74.43 74.77 74.26 74.37 490,153 -0.62(-0.83%)
May 16, 2022 75.13 75.61 74.95 74.99 304,531 +0.04(+0.05%)
May 13, 2022 75.29 75.56 74.78 74.95 252,805 -0.88(-1.16%)
May 12, 2022 76.16 76.46 75.82 75.84 617,508 +0.02(+0.02%)
May 11, 2022 74.45 75.92 74.33 75.82 489,674 +0.97(+1.29%)
May 10, 2022 75.06 75.67 74.77 74.85 562,788 +0.58(+0.77%)
May 09, 2022 73.64 74.48 73.30 74.28 541,127 +0.31(+0.41%)
May 06, 2022 74.26 74.70 73.78 73.97 284,851 -1.00(-1.34%)
May 05, 2022 75.77 75.77 74.31 74.97 564,845 -2.00(-2.60%)
May 04, 2022 76.36 77.01 75.75 76.98 2,075,842 +0.77(+1.01%)
May 03, 2022 76.49 76.92 76.11 76.21 424,114 +0.62(+0.82%)
May 02, 2022 75.88 76.05 75.31 75.58 641,648 -0.91(-1.18%)
Apr 29, 2022 76.90 77.56 76.48 76.49 184,348 -1.17(-1.50%)
Apr 28, 2022 77.33 77.85 77.01 77.66 300,834 +0.17(+0.21%)
Apr 27, 2022 78.34 78.50 77.49 77.49 3,168,123 -0.94(-1.20%)
Apr 26, 2022 78.64 78.90 78.17 78.43 601,140 +0.26(+0.33%)
Apr 25, 2022 77.86 78.48 77.86 78.17 480,755 +0.99(+1.28%)
Apr 22, 2022 77.16 77.77 76.99 77.18 262,588 -0.25(-0.32%)
Apr 21, 2022 78.12 78.12 76.86 77.43 632,680 -0.87(-1.11%)
Apr 20, 2022 77.63 78.56 77.55 78.30 560,034 +1.22(+1.58%)
Apr 19, 2022 77.31 77.45 76.85 77.08 571,386 -0.56(-0.72%)
Apr 18, 2022 78.31 78.39 77.59 77.64 559,809 -0.81(-1.04%)
Apr 14, 2022 79.69 79.77 78.32 78.45 253,130 -1.27(-1.59%)
Apr 13, 2022 79.51 80.09 79.38 79.72 516,292 +0.40(+0.50%)
Apr 12, 2022 80.05 80.29 79.27 79.32 756,189 -0.13(-0.16%)
Apr 11, 2022 79.95 80.14 79.13 79.45 785,750 -1.15(-1.42%)
Apr 08, 2022 80.94 81.07 80.26 80.60 318,816 -1.06(-1.30%)
Apr 07, 2022 81.68 81.88 81.18 81.66 794,912 -0.63(-0.76%)
Apr 06, 2022 81.94 82.77 81.51 82.29 645,523 -0.68(-0.81%)
Apr 05, 2022 84.39 84.51 82.85 82.97 552,901 -1.84(-2.17%)
Apr 04, 2022 84.77 84.96 84.24 84.81 411,837 -0.25(-0.29%)
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.