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

Interm Term Bond ETF Vanguard (NY: BIV )

74.40 +0.35 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Nov 30, 2022 70.88 71.61 70.77 71.56 1,150,245 +0.59(+0.83%)
Nov 29, 2022 71.06 71.14 70.94 70.97 923,505 -0.24(-0.33%)
Nov 28, 2022 71.44 71.44 71.11 71.21 1,060,203 -0.03(-0.04%)
Nov 25, 2022 71.21 71.32 71.12 71.24 300,638 -0.01(-0.01%)
Nov 23, 2022 71.02 71.28 71.00 71.25 677,570 +0.29(+0.42%)
Nov 22, 2022 70.84 71.00 70.76 70.95 1,297,146 +0.35(+0.50%)
Nov 21, 2022 70.87 70.95 70.59 70.60 1,501,116 -0.08(-0.11%)
Nov 18, 2022 70.80 70.92 70.63 70.68 766,483 -0.18(-0.25%)
Nov 17, 2022 70.82 70.89 70.66 70.86 1,572,598 -0.38(-0.53%)
Nov 16, 2022 71.06 71.29 70.96 71.24 1,813,825 +0.40(+0.56%)
Nov 15, 2022 70.69 70.86 70.55 70.84 1,937,715 +0.52(+0.74%)
Nov 14, 2022 70.41 70.45 70.23 70.32 961,568 -0.21(-0.30%)
Nov 11, 2022 70.27 70.56 70.23 70.52 1,006,559 -0.02(-0.03%)
Nov 10, 2022 69.93 70.54 69.93 70.54 760,871 +1.51(+2.19%)
Nov 09, 2022 68.82 69.10 68.73 69.03 860,329 +0.16(+0.23%)
Nov 08, 2022 68.69 68.97 68.65 68.87 858,533 +0.29(+0.43%)
Nov 07, 2022 68.82 68.82 68.49 68.58 977,636 -0.19(-0.28%)
Nov 04, 2022 68.79 68.97 68.59 68.77 1,053,388 +0.08(+0.11%)
Nov 03, 2022 68.38 68.78 68.31 68.69 1,462,169 -0.24(-0.34%)
Nov 02, 2022 69.15 68.77 68.93 943,446 -0.15(-0.22%)
Nov 01, 2022 69.48 69.50 68.93 69.08 1,014,829 +0.06(+0.08%)
Oct 31, 2022 69.01 69.10 68.81 69.02 883,470 -0.26(-0.37%)
Oct 28, 2022 69.00 69.42 69.00 69.28 876,061 -0.13(-0.19%)
Oct 27, 2022 69.25 69.55 69.09 69.41 1,288,850 +0.34(+0.49%)
Oct 26, 2022 68.89 69.22 68.89 69.07 1,034,956 +0.26(+0.37%)
Oct 25, 2022 68.66 69.04 68.66 68.81 1,496,017 +0.61(+0.89%)
Oct 24, 2022 68.16 68.42 67.94 68.21 1,066,784 -0.01(-0.01%)
Oct 21, 2022 67.75 68.26 67.69 68.22 952,932 +0.30(+0.45%)
Oct 20, 2022 68.09 68.40 67.83 67.91 1,988,253 -0.38(-0.56%)
Oct 19, 2022 68.45 68.64 68.29 68.29 920,887 -0.69(-1.00%)
Oct 18, 2022 68.99 69.10 68.64 68.98 1,360,342 +0.18(+0.26%)
Oct 17, 2022 69.11 69.25 68.77 68.80 3,136,856 +0.22(+0.32%)
Oct 14, 2022 69.20 69.42 68.57 68.59 2,167,619 -0.45(-0.65%)
Oct 13, 2022 68.35 69.25 68.25 69.03 961,220 -0.10(-0.15%)
Oct 12, 2022 68.92 69.28 68.90 69.14 767,486 +0.09(+0.12%)
Oct 11, 2022 69.09 69.42 68.96 69.05 855,078 +0.05(+0.07%)
Oct 10, 2022 69.30 69.35 68.74 69.00 767,266 -0.35(-0.51%)
Oct 07, 2022 69.39 69.56 69.33 69.35 733,328 -0.38(-0.54%)
Oct 06, 2022 69.97 70.03 69.68 69.73 1,146,636 -0.32(-0.46%)
Oct 05, 2022 70.11 70.23 69.69 70.06 745,270 -0.46(-0.66%)
Oct 04, 2022 70.55 70.86 70.41 70.52 1,287,864 +0.24(+0.34%)
Oct 03, 2022 70.04 70.78 70.03 70.28 1,599,380 +0.77(+1.10%)
Sep 30, 2022 69.81 70.07 69.34 69.52 4,254,016 -0.14(-0.20%)
Sep 29, 2022 69.51 69.83 69.40 69.66 947,181 -0.41(-0.58%)
Sep 28, 2022 69.49 70.07 69.34 70.07 1,082,410 +1.27(+1.84%)
Sep 27, 2022 69.26 69.40 68.75 68.80 1,436,836 -0.46(-0.67%)
Sep 26, 2022 69.95 69.96 69.19 69.26 1,357,808 -1.00(-1.43%)
Sep 23, 2022 70.20 70.29 69.96 70.26 1,454,220 -0.01(-0.01%)
Sep 22, 2022 70.60 70.61 70.25 70.27 1,170,941 -0.86(-1.21%)
Sep 21, 2022 70.96 71.27 70.67 71.14 712,005 +0.11(+0.16%)
Sep 20, 2022 71.00 71.17 70.89 71.02 3,048,358 -0.42(-0.58%)
Sep 19, 2022 71.30 71.50 71.23 71.44 2,612,132 -0.09(-0.12%)
Sep 16, 2022 71.34 71.67 71.31 71.52 1,081,772 +0.07(+0.09%)
Sep 15, 2022 71.53 71.64 71.40 71.46 1,332,514 -0.26(-0.36%)
Sep 14, 2022 71.55 71.87 71.55 71.71 824,157 -0.01(-0.01%)
Sep 13, 2022 71.71 71.72 71.56 71.72 954,285 -0.41(-0.56%)
Sep 12, 2022 72.43 72.52 72.05 72.13 994,844 -0.10(-0.14%)
Sep 09, 2022 72.29 72.52 72.17 72.23 615,762 -0.01(-0.01%)
Sep 08, 2022 72.25 72.52 72.22 72.24 703,142 -0.13(-0.18%)
Sep 07, 2022 72.18 72.44 72.11 72.37 592,953 +0.45(+0.63%)
Sep 06, 2022 72.26 72.34 71.89 71.92 797,596 -0.61(-0.85%)
Sep 02, 2022 72.46 72.77 72.46 72.54 594,305 +0.23(+0.31%)
Sep 01, 2022 72.36 72.41 72.04 72.31 1,212,635 -0.34(-0.47%)
Aug 31, 2022 72.94 73.07 72.60 72.65 420,331 -0.40(-0.54%)
Aug 30, 2022 73.09 73.26 72.83 73.05 471,369 +0.01(+0.01%)
Aug 29, 2022 73.13 73.20 72.99 73.04 487,319 -0.42(-0.58%)
Aug 26, 2022 73.53 73.71 73.34 73.46 924,485 -0.25(-0.33%)
Aug 25, 2022 73.28 73.72 73.21 73.71 2,349,471 +0.46(+0.63%)
Aug 24, 2022 73.19 73.32 73.16 73.25 806,756 -0.19(-0.26%)
Aug 23, 2022 73.38 73.79 73.31 73.43 1,778,771 -0.08(-0.12%)
Aug 22, 2022 73.74 73.74 73.43 73.52 589,056 -0.36(-0.49%)
Aug 19, 2022 73.90 73.91 73.71 73.88 563,085 -0.42(-0.57%)
Aug 18, 2022 74.35 74.53 74.25 74.30 625,889 +0.08(+0.10%)
Aug 17, 2022 74.31 74.38 73.89 74.23 768,630 -0.49(-0.66%)
Aug 16, 2022 74.80 74.80 74.44 74.72 1,147,353 -0.15(-0.20%)
Aug 15, 2022 74.97 75.00 74.82 74.87 733,271 +0.19(+0.25%)
Aug 12, 2022 74.48 74.71 74.41 74.68 417,850 +0.32(+0.43%)
Aug 11, 2022 74.76 75.03 74.30 74.36 699,823 -0.35(-0.47%)
Aug 10, 2022 74.76 75.06 74.65 74.71 609,557 +0.25(+0.33%)
Aug 09, 2022 74.50 74.52 74.37 74.46 534,685 -0.20(-0.27%)
Aug 08, 2022 74.53 74.74 74.53 74.66 596,256 +0.26(+0.36%)
Aug 05, 2022 74.34 74.44 74.20 74.40 534,108 -0.87(-1.15%)
Aug 04, 2022 75.02 75.27 74.91 75.27 641,531 +0.33(+0.44%)
Aug 03, 2022 74.55 74.94 74.25 74.94 990,343 +0.36(+0.48%)
Aug 02, 2022 75.45 75.53 74.55 74.58 641,453 -0.90(-1.19%)
Aug 01, 2022 75.44 75.58 75.29 75.47 1,350,077 +0.20(+0.26%)
Jul 29, 2022 75.11 75.42 75.00 75.28 849,567 +0.13(+0.18%)
Jul 28, 2022 75.10 75.45 74.96 75.15 1,166,822 +0.59(+0.80%)
Jul 27, 2022 74.36 74.83 74.36 74.55 550,981 +0.28(+0.38%)
Jul 26, 2022 74.57 74.63 74.22 74.27 527,411 -0.01(-0.01%)
Jul 25, 2022 74.18 74.33 74.13 74.28 850,770 -0.24(-0.32%)
Jul 22, 2022 74.41 74.73 74.30 74.51 764,927 +0.65(+0.88%)
Jul 21, 2022 73.36 73.87 73.32 73.86 721,146 +0.73(+0.99%)
Jul 20, 2022 73.40 73.45 73.07 73.14 477,632 -0.09(-0.13%)
Jul 19, 2022 73.17 73.34 73.09 73.23 517,045 -0.11(-0.15%)
Jul 18, 2022 73.47 73.47 73.18 73.35 891,037 -0.24(-0.33%)
Jul 15, 2022 73.27 73.69 73.27 73.59 666,900 +0.37(+0.50%)
Jul 14, 2022 73.06 73.45 72.96 73.22 680,813 -0.41(-0.55%)
Jul 13, 2022 72.93 73.70 72.92 73.63 839,057 +0.43(+0.59%)
Jul 12, 2022 73.58 73.67 73.19 73.19 1,268,509 -0.09(-0.13%)
Jul 11, 2022 73.09 73.41 73.09 73.29 806,512 +0.38(+0.52%)
Jul 08, 2022 73.07 73.07 72.85 72.91 852,564 -0.36(-0.49%)
Jul 07, 2022 73.55 73.55 73.15 73.27 2,867,739 -0.21(-0.28%)
Jul 06, 2022 74.16 74.17 73.41 73.48 819,882 -0.52(-0.70%)
Jul 05, 2022 73.99 74.16 73.88 74.00 1,036,548 +0.17(+0.23%)
Jul 01, 2022 73.27 74.13 73.27 73.83 992,328 +0.78(+1.06%)
Jun 30, 2022 72.91 73.18 72.90 73.05 728,520 +0.39(+0.53%)
Jun 29, 2022 72.23 72.67 72.23 72.67 1,375,010 +0.45(+0.63%)
Jun 28, 2022 72.17 72.42 72.06 72.21 1,427,120 +0.00(+0.00%)
Jun 27, 2022 72.25 72.52 72.15 72.21 1,134,776 -0.40(-0.54%)
Jun 24, 2022 72.59 72.97 72.58 72.61 1,297,670 -0.10(-0.14%)
Jun 23, 2022 72.61 73.15 72.61 72.71 1,862,746 +0.40(+0.56%)
Jun 22, 2022 72.27 72.49 72.26 72.31 1,452,817 +0.61(+0.85%)
Jun 21, 2022 71.73 71.98 71.65 71.70 1,457,388 -0.32(-0.44%)
Jun 17, 2022 71.99 72.16 71.67 72.02 1,071,620 -0.01(-0.01%)
Jun 16, 2022 71.08 72.04 71.08 72.03 1,694,173 +0.29(+0.41%)
Jun 15, 2022 71.40 71.83 71.06 71.73 1,970,485 +0.83(+1.17%)
Jun 14, 2022 71.45 71.60 70.74 70.91 2,125,646 -0.40(-0.57%)
Jun 13, 2022 71.76 71.85 70.93 71.31 1,808,051 -1.21(-1.67%)
Jun 10, 2022 72.81 72.82 72.38 72.52 974,473 -0.69(-0.94%)
Jun 09, 2022 73.25 73.40 73.17 73.21 763,606 -0.20(-0.27%)
Jun 08, 2022 73.47 73.63 73.39 73.41 830,502 -0.23(-0.31%)
Jun 07, 2022 73.54 73.76 73.54 73.63 768,516 +0.20(+0.27%)
Jun 06, 2022 73.75 73.77 73.37 73.44 1,130,965 -0.36(-0.48%)
Jun 03, 2022 73.68 73.85 73.68 73.79 694,173 -0.24(-0.32%)
Jun 02, 2022 74.01 74.03 73.79 74.03 1,086,716 +0.20(+0.27%)
Jun 01, 2022 74.12 74.40 73.75 73.83 865,820 -0.40(-0.54%)
May 31, 2022 74.32 74.36 74.15 74.23 880,840 -0.55(-0.74%)
May 27, 2022 74.81 74.93 74.70 74.79 1,119,375 +0.10(+0.14%)
May 26, 2022 74.66 74.81 74.51 74.68 887,782 +0.11(+0.15%)
May 25, 2022 74.58 74.66 74.38 74.57 1,677,700 +0.36(+0.48%)
May 24, 2022 73.88 74.43 73.88 74.21 1,103,053 +0.43(+0.59%)
May 23, 2022 73.92 74.05 73.71 73.78 662,563 -0.31(-0.42%)
May 20, 2022 73.77 74.09 73.77 74.09 873,486 +0.23(+0.32%)
May 19, 2022 73.77 74.12 73.77 73.86 1,033,542 +0.32(+0.43%)
May 18, 2022 73.21 73.61 73.21 73.54 1,382,079 +0.21(+0.28%)
May 17, 2022 73.32 73.50 73.26 73.33 727,756 -0.44(-0.60%)
May 16, 2022 73.68 73.94 73.68 73.77 772,976 +0.24(+0.33%)
May 13, 2022 73.63 73.72 73.48 73.53 1,305,963 -0.25(-0.34%)
May 12, 2022 73.77 74.04 73.76 73.78 1,072,906 +0.17(+0.23%)
May 11, 2022 73.13 73.72 73.13 73.61 1,452,391 +0.25(+0.35%)
May 10, 2022 73.55 73.61 73.33 73.36 1,671,653 +0.13(+0.18%)
May 09, 2022 72.82 73.26 72.76 73.23 1,681,978 +0.37(+0.50%)
May 06, 2022 72.81 73.13 72.78 72.86 2,325,864 -0.29(-0.40%)
May 05, 2022 73.43 73.43 72.89 73.15 1,543,308 -0.64(-0.87%)
May 04, 2022 73.20 73.90 73.08 73.79 4,092,168 +0.52(+0.70%)
May 03, 2022 73.56 73.64 73.28 73.28 1,218,492 +0.09(+0.13%)
May 02, 2022 73.29 73.35 73.14 73.18 1,843,707 -0.43(-0.59%)
Apr 29, 2022 73.44 73.78 73.44 73.61 1,139,373 -0.32(-0.43%)
Apr 28, 2022 73.81 73.96 73.69 73.93 1,709,302 -0.13(-0.18%)
Apr 27, 2022 74.40 74.47 74.02 74.06 4,133,768 -0.33(-0.44%)
Apr 26, 2022 74.50 74.52 74.24 74.39 1,165,569 +0.32(+0.43%)
Apr 25, 2022 74.09 74.40 74.06 74.07 1,741,402 +0.36(+0.48%)
Apr 22, 2022 73.35 73.76 73.35 73.72 1,702,403 +0.09(+0.13%)
Apr 21, 2022 73.94 73.98 73.44 73.62 1,472,404 -0.53(-0.72%)
Apr 20, 2022 73.95 74.25 73.92 74.16 1,347,413 +0.45(+0.61%)
Apr 19, 2022 73.91 74.02 73.70 73.71 1,264,916 -0.52(-0.71%)
Apr 18, 2022 74.44 74.47 74.18 74.23 1,795,734 -0.16(-0.21%)
Apr 14, 2022 74.93 74.93 74.37 74.39 1,618,247 -0.59(-0.79%)
Apr 13, 2022 74.96 75.21 74.93 74.98 1,273,608 +0.17(+0.23%)
Apr 12, 2022 74.86 75.08 74.78 74.81 1,871,426 +0.37(+0.49%)
Apr 11, 2022 74.63 74.65 74.40 74.45 1,669,414 -0.35(-0.46%)
Apr 08, 2022 74.80 74.98 74.72 74.80 1,147,124 -0.37(-0.50%)
Apr 07, 2022 75.25 75.40 75.10 75.17 1,210,784 -0.16(-0.21%)
Apr 06, 2022 75.12 75.54 75.05 75.33 1,276,957 -0.22(-0.29%)
Apr 05, 2022 76.15 76.25 75.49 75.55 1,675,753 -0.80(-1.04%)
Apr 04, 2022 76.27 76.38 76.20 76.34 1,589,479 +0.09(+0.12%)
Apr 01, 2022 76.05 76.44 76.00 76.25 1,501,914 -0.37(-0.48%)
Mar 31, 2022 76.64 76.75 76.52 76.62 2,320,185 +0.10(+0.13%)
Mar 30, 2022 76.12 76.57 76.12 76.52 1,596,213 +0.15(+0.20%)
Mar 29, 2022 76.08 76.37 76.00 76.37 3,333,641 +0.44(+0.58%)
Mar 28, 2022 75.88 76.12 75.85 75.93 1,397,432 +0.12(+0.16%)
Mar 25, 2022 76.29 76.29 75.68 75.80 2,350,339 -0.66(-0.87%)
Mar 24, 2022 76.19 76.53 76.19 76.47 1,192,360 -0.15(-0.20%)
Mar 23, 2022 76.52 76.68 76.37 76.62 2,393,044 +0.26(+0.34%)
Mar 22, 2022 76.45 76.50 76.32 76.36 3,898,163 -0.29(-0.38%)
Mar 21, 2022 77.08 77.17 76.64 76.65 2,138,154 -0.88(-1.13%)
Mar 18, 2022 77.38 77.58 77.38 77.53 894,649 +0.21(+0.27%)
Mar 17, 2022 77.31 77.51 77.27 77.32 1,521,175 +0.08(+0.11%)
Mar 16, 2022 77.17 77.32 76.74 77.24 1,666,815 -0.01(-0.01%)
Mar 15, 2022 77.44 77.53 77.17 77.25 2,319,880 +0.07(+0.08%)
Mar 14, 2022 77.51 77.53 77.17 77.18 1,303,064 -0.80(-1.02%)
Mar 11, 2022 77.98 78.07 77.90 77.97 1,175,187 -0.08(-0.11%)
Mar 10, 2022 78.20 77.90 78.06 2,006,527 -0.36(-0.47%)
Mar 09, 2022 78.45 78.58 78.39 78.42 1,548,633 -0.31(-0.39%)
Mar 08, 2022 78.70 78.84 78.64 78.73 2,291,476 -0.42(-0.53%)
Mar 07, 2022 79.41 79.49 79.13 79.15 1,402,796 -0.46(-0.58%)
Mar 04, 2022 79.63 79.79 79.54 79.61 932,283 +0.45(+0.57%)
Mar 03, 2022 79.10 79.27 78.97 79.16 1,302,006 +0.21(+0.26%)
Mar 02, 2022 79.46 79.54 78.94 78.96 1,346,082 -0.91(-1.14%)
Mar 01, 2022 79.62 80.13 79.61 79.86 1,519,742 +0.57(+0.72%)
Feb 28, 2022 79.03 79.35 79.03 79.30 1,310,522 +0.64(+0.82%)
Feb 25, 2022 78.57 78.67 78.45 78.65 1,402,884 +0.04(+0.05%)
Feb 24, 2022 78.70 78.84 78.50 78.62 2,540,795 +0.16(+0.20%)
Feb 23, 2022 78.60 78.64 78.43 78.46 1,205,826 -0.34(-0.43%)
Feb 22, 2022 78.72 78.82 78.64 78.79 1,530,592 -0.07(-0.08%)
Feb 18, 2022 78.86 0 +0.14(+0.18%)
Feb 17, 2022 78.62 78.77 78.60 78.72 1,431,761 +0.21(+0.27%)
Feb 16, 2022 78.49 78.54 78.29 78.50 1,400,917 +0.12(+0.15%)
Feb 15, 2022 78.42 78.55 78.37 78.38 1,486,818 -0.18(-0.23%)
Feb 14, 2022 78.67 78.76 78.48 78.56 1,120,103 -0.39(-0.50%)
Feb 11, 2022 78.64 79.04 78.36 78.95 1,624,161 +0.60(+0.76%)
Feb 10, 2022 78.78 78.87 78.35 78.35 1,560,599 -0.73(-0.92%)
Feb 09, 2022 79.15 79.30 79.08 79.08 1,141,642 +0.09(+0.12%)
Feb 08, 2022 79.08 79.10 78.99 78.99 939,736 -0.25(-0.32%)
Feb 07, 2022 79.19 79.29 79.08 79.24 2,769,924 +0.07(+0.08%)
Feb 04, 2022 79.36 79.40 79.08 79.18 2,127,877 -0.53(-0.67%)
Feb 03, 2022 79.79 79.71 1,782,168 -0.31(-0.39%)
Feb 02, 2022 80.04 80.21 80.02 80.02 942,096 +0.05(+0.06%)
Feb 01, 2022 80.03 80.07 79.79 79.97 1,829,398 -0.02(-0.02%)
Jan 31, 2022 79.83 80.02 79.99 1,218,712 +0.07(+0.08%)
Jan 28, 2022 79.66 79.96 79.66 79.92 1,752,762 +0.12(+0.15%)
Jan 27, 2022 79.76 79.96 79.73 79.80 1,613,713 +0.14(+0.18%)
Jan 26, 2022 80.17 80.34 79.65 79.66 4,747,462 -0.48(-0.61%)
Jan 25, 2022 80.23 80.35 80.09 80.15 1,410,298 -0.06(-0.07%)
Jan 24, 2022 80.38 80.45 80.20 80.20 1,595,876 -0.06(-0.07%)
Jan 21, 2022 80.16 80.36 80.16 80.26 1,383,646 +0.36(+0.46%)
Jan 20, 2022 79.94 79.98 79.88 79.90 1,113,596 +0.02(+0.02%)
Jan 19, 2022 79.54 80.00 79.54 79.88 837,971 +0.14(+0.18%)
Jan 18, 2022 79.94 79.98 79.71 79.74 1,587,024 -0.50(-0.63%)
Jan 14, 2022 80.24 0 -0.47(-0.58%)
Jan 13, 2022 80.58 80.72 80.51 80.71 1,466,226 +0.16(+0.20%)
Jan 12, 2022 80.61 80.73 80.52 80.55 2,359,333 +0.04(+0.05%)
Jan 11, 2022 80.29 80.51 80.26 80.51 980,824 +0.18(+0.22%)
Jan 10, 2022 80.31 80.38 80.17 80.33 1,330,763 -0.07(-0.08%)
Jan 07, 2022 80.54 80.63 80.30 80.40 967,853 -0.25(-0.31%)
Jan 06, 2022 80.66 80.69 80.57 80.65 894,736 -0.21(-0.25%)
Jan 05, 2022 81.16 81.18 80.79 80.86 899,254 -0.33(-0.40%)
Jan 04, 2022 81.02 81.18 81.00 81.18 1,342,654 -0.01(-0.01%)
Jan 03, 2022 81.35 81.36 81.16 81.19 722,283 -0.52(-0.64%)
Dec 31, 2021 81.82 81.87 81.70 81.72 694,734 -0.08(-0.10%)
Dec 30, 2021 81.72 81.82 81.61 81.80 983,866 +0.19(+0.23%)
Dec 29, 2021 81.72 81.75 81.55 81.61 1,161,836 -0.28(-0.34%)
Dec 28, 2021 81.96 81.99 81.85 81.89 1,266,667 +0.02(+0.02%)
Dec 27, 2021 81.80 81.91 81.78 81.87 1,435,818 +0.07(+0.08%)
Dec 23, 2021 81.87 81.88 81.74 81.81 685,871 -0.09(-0.11%)
Dec 22, 2021 81.82 81.96 81.78 81.90 872,512 +0.07(+0.09%)
Dec 21, 2021 81.57 81.89 81.41 81.83 1,119,447 -0.23(-0.28%)
Dec 20, 2021 82.17 82.26 82.02 82.06 655,454 -0.02(-0.02%)
Dec 17, 2021 82.15 82.26 82.07 82.08 650,141 +0.04(+0.04%)
Dec 16, 2021 81.90 82.08 81.90 82.04 668,760 +0.29(+0.36%)
Dec 15, 2021 81.64 81.83 81.57 81.75 1,011,615 -0.07(-0.09%)
Dec 14, 2021 81.83 81.98 81.71 81.82 601,957 -0.16(-0.19%)
Dec 13, 2021 81.85 82.05 81.82 81.98 585,453 +0.31(+0.38%)
Dec 10, 2021 81.72 81.86 81.66 81.66 670,079 +0.02(+0.02%)
Dec 09, 2021 81.64 81.78 81.53 81.64 788,631 +0.12(+0.15%)
Dec 08, 2021 81.65 81.67 81.45 81.52 1,114,248 -0.20(-0.25%)
Dec 07, 2021 81.69 81.90 81.69 81.73 1,018,245 -0.17(-0.21%)
Dec 06, 2021 82.10 82.13 81.83 81.90 909,027 -0.25(-0.30%)
Dec 03, 2021 81.71 82.32 81.70 82.15 992,808 +0.37(+0.45%)
Dec 02, 2021 81.83 81.88 81.63 81.78 968,426 -0.11(-0.13%)
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.