Skip to main content

Short-Term Bond ETF Vanguard (NY: BSV )

76.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 76.47 76.55 76.50 3,809,017 -0.01(-0.01%)
Jan 28, 2022 76.46 76.52 76.43 76.51 14,696,800 +0.06(+0.08%)
Jan 27, 2022 76.49 76.51 76.45 76.46 3,795,299 -0.04(-0.05%)
Jan 26, 2022 76.72 76.76 76.49 76.49 8,720,669 -0.22(-0.29%)
Jan 25, 2022 76.75 76.81 76.71 76.71 3,704,626 -0.06(-0.07%)
Jan 24, 2022 76.77 76.85 76.75 76.77 4,721,747 +0.04(+0.05%)
Jan 21, 2022 76.83 76.83 76.71 76.73 2,833,484 +0.12(+0.16%)
Jan 20, 2022 76.63 76.66 76.59 76.61 4,858,151 -0.01(-0.01%)
Jan 19, 2022 76.62 76.69 76.62 76.62 2,225,691 +0.05(+0.06%)
Jan 18, 2022 76.66 76.71 76.57 76.57 3,674,886 -0.22(-0.29%)
Jan 14, 2022 76.79 0 -0.14(-0.19%)
Jan 13, 2022 76.86 76.93 76.86 76.93 3,987,015 +0.05(+0.06%)
Jan 12, 2022 76.89 76.92 76.87 76.89 4,103,923 +0.02(+0.02%)
Jan 11, 2022 76.77 76.89 76.77 76.87 1,866,937 +0.02(+0.02%)
Jan 10, 2022 76.87 76.88 76.82 76.85 3,082,452 -0.07(-0.09%)
Jan 07, 2022 76.93 76.93 76.87 76.92 2,123,671 -0.02(-0.02%)
Jan 06, 2022 76.98 77.01 76.93 76.93 4,135,386 -0.12(-0.16%)
Jan 05, 2022 77.15 77.17 77.03 77.06 2,927,524 -0.14(-0.19%)
Jan 04, 2022 77.12 77.20 77.12 77.20 2,409,660 +0.05(+0.06%)
Jan 03, 2022 77.15 77.17 77.13 77.15 3,151,810 -0.14(-0.19%)
Dec 31, 2021 77.31 77.35 77.28 77.30 2,420,563 -0.01(-0.01%)
Dec 30, 2021 77.26 77.31 77.24 77.31 3,346,501 +0.06(+0.07%)
Dec 29, 2021 77.26 77.28 77.21 77.25 3,758,974 -0.03(-0.04%)
Dec 28, 2021 77.28 77.31 77.27 77.28 3,948,126 +0.00(+0.00%)
Dec 27, 2021 77.28 77.29 77.26 77.28 3,290,519 -0.01(-0.01%)
Dec 23, 2021 77.31 77.31 77.27 77.29 2,592,423 -0.03(-0.03%)
Dec 22, 2021 77.30 77.32 77.28 77.31 3,329,991 +0.05(+0.06%)
Dec 21, 2021 77.41 77.41 77.27 77.27 2,647,561 -0.12(-0.16%)
Dec 20, 2021 77.39 77.44 77.37 77.39 2,572,237 +0.03(+0.04%)
Dec 17, 2021 77.38 77.42 77.33 77.36 3,652,305 +0.01(+0.01%)
Dec 16, 2021 77.28 77.38 77.28 77.35 2,685,654 +0.10(+0.12%)
Dec 15, 2021 77.19 77.27 77.13 77.26 2,772,016 +0.02(+0.02%)
Dec 14, 2021 77.24 77.28 77.22 77.24 2,669,864 -0.05(-0.06%)
Dec 13, 2021 77.26 77.32 77.23 77.28 2,488,866 +0.05(+0.06%)
Dec 10, 2021 77.23 77.29 77.11 77.24 2,338,790 +0.06(+0.07%)
Dec 09, 2021 77.23 77.25 77.18 77.18 2,435,816 +0.00(+0.00%)
Dec 08, 2021 77.20 77.21 77.14 77.18 2,794,317 -0.03(-0.04%)
Dec 07, 2021 77.24 77.26 77.18 77.21 2,418,142 -0.08(-0.10%)
Dec 06, 2021 77.39 77.39 77.28 77.28 2,759,454 -0.10(-0.12%)
Dec 03, 2021 77.24 77.44 77.24 77.38 2,679,832 +0.09(+0.11%)
Dec 02, 2021 77.37 77.37 77.26 77.29 7,232,541 -0.13(-0.17%)
Dec 01, 2021 77.34 77.43 77.28 77.43 3,009,968 +0.01(+0.01%)
Nov 30, 2021 77.51 77.63 77.51 77.42 3,787,996 +0.00(+0.00%)
Nov 29, 2021 77.30 77.44 77.30 77.42 2,451,911 +0.02(+0.02%)
Nov 26, 2021 77.27 77.44 77.26 77.40 1,168,401 +0.28(+0.36%)
Nov 24, 2021 77.11 77.16 77.11 77.12 5,196,789 -0.07(-0.09%)
Nov 23, 2021 77.20 77.23 77.17 77.19 7,180,994 -0.02(-0.02%)
Nov 22, 2021 77.28 77.30 77.19 77.21 2,368,902 -0.16(-0.21%)
Nov 19, 2021 77.46 77.51 77.37 77.37 4,064,682 -0.04(-0.05%)
Nov 18, 2021 77.34 77.41 77.34 77.41 1,607,804 +0.01(+0.01%)
Nov 17, 2021 77.34 77.40 77.33 77.40 3,046,444 +0.06(+0.07%)
Nov 16, 2021 77.30 77.37 77.30 77.34 1,713,700 -0.01(-0.01%)
Nov 15, 2021 77.39 77.41 77.33 77.35 2,763,823 -0.05(-0.06%)
Nov 12, 2021 77.43 77.43 77.36 77.40 2,914,724 +0.08(+0.10%)
Nov 11, 2021 77.38 77.39 77.31 77.32 2,238,253 -0.13(-0.17%)
Nov 10, 2021 77.53 77.45 4,044,340 -0.21(-0.27%)
Nov 09, 2021 77.69 77.70 77.66 77.66 2,670,511 +0.01(+0.01%)
Nov 08, 2021 77.67 77.69 77.60 77.65 2,888,598 -0.09(-0.11%)
Nov 05, 2021 77.68 77.75 77.64 77.74 2,802,490 +0.09(+0.11%)
Nov 04, 2021 77.59 77.69 77.59 77.65 3,105,489 +0.10(+0.12%)
Nov 03, 2021 77.55 77.58 77.42 77.56 2,985,268 -0.01(-0.01%)
Nov 02, 2021 77.51 77.59 77.49 77.57 2,753,642 +0.10(+0.12%)
Nov 01, 2021 77.45 77.49 77.42 77.47 2,473,531 +0.01(+0.02%)
Oct 29, 2021 77.40 77.53 77.38 77.46 3,494,254 -0.02(-0.02%)
Oct 28, 2021 77.45 77.55 77.44 77.48 3,251,949 -0.02(-0.02%)
Oct 27, 2021 77.51 77.55 77.40 77.50 3,500,351 +0.02(+0.02%)
Oct 26, 2021 77.50 77.48 2,549,120 -0.04(-0.05%)
Oct 25, 2021 77.46 77.54 77.43 77.52 2,928,732 +0.09(+0.11%)
Oct 22, 2021 77.44 77.47 77.37 77.43 3,767,473 +0.01(+0.01%)
Oct 21, 2021 77.52 77.57 77.42 77.42 2,827,998 -0.16(-0.21%)
Oct 20, 2021 77.58 77.60 77.58 77.58 2,633,997 +0.02(+0.02%)
Oct 19, 2021 77.56 77.59 77.55 77.57 3,107,307 +0.03(+0.04%)
Oct 18, 2021 77.55 77.58 77.50 77.54 2,507,597 -0.10(-0.12%)
Oct 15, 2021 77.68 77.73 77.61 77.63 1,853,008 -0.10(-0.12%)
Oct 14, 2021 77.74 77.76 77.72 77.73 1,625,310 +0.03(+0.04%)
Oct 13, 2021 77.70 77.73 77.68 77.70 2,686,969 -0.03(-0.04%)
Oct 12, 2021 77.61 77.74 77.61 77.73 1,679,540 +0.06(+0.07%)
Oct 11, 2021 77.72 77.73 77.67 77.67 1,023,192 -0.10(-0.12%)
Oct 08, 2021 77.82 77.82 77.76 77.77 2,657,255 -0.05(-0.06%)
Oct 07, 2021 77.85 77.85 77.80 77.81 3,322,445 -0.05(-0.06%)
Oct 06, 2021 77.87 77.87 77.84 77.86 1,919,834 -0.02(-0.02%)
Oct 05, 2021 77.93 77.93 77.88 77.88 1,620,650 -0.05(-0.06%)
Oct 04, 2021 77.95 77.97 77.91 77.93 2,387,622 -0.05(-0.06%)
Oct 01, 2021 77.93 77.97 77.90 77.97 3,258,393 +0.11(+0.14%)
Sep 30, 2021 77.84 77.88 77.82 77.87 4,019,239 +0.00(+0.00%)
Sep 29, 2021 77.85 77.87 77.83 77.87 3,232,309 +0.04(+0.05%)
Sep 28, 2021 77.85 77.88 77.79 77.83 2,058,847 -0.03(-0.04%)
Sep 27, 2021 77.86 77.87 77.83 77.86 3,384,309 -0.02(-0.02%)
Sep 24, 2021 77.92 77.92 77.88 77.88 1,723,094 -0.05(-0.06%)
Sep 23, 2021 77.96 77.96 77.91 77.92 1,861,311 -0.06(-0.07%)
Sep 22, 2021 78.05 78.06 77.96 77.98 2,665,006 -0.09(-0.11%)
Sep 21, 2021 78.07 78.08 78.05 78.07 2,513,434 +0.02(+0.02%)
Sep 20, 2021 78.02 78.06 78.02 78.05 2,856,387 +0.04(+0.05%)
Sep 17, 2021 78.01 78.01 77.98 78.01 5,422,298 -0.04(-0.05%)
Sep 16, 2021 78.03 78.06 78.02 78.05 2,456,825 -0.05(-0.06%)
Sep 15, 2021 78.07 78.10 78.07 78.10 2,182,032 +0.00(+0.00%)
Sep 14, 2021 78.11 78.12 78.09 78.10 1,375,359 +0.02(+0.02%)
Sep 13, 2021 78.05 78.10 78.05 78.08 2,052,372 +0.01(+0.01%)
Sep 10, 2021 78.09 78.09 78.04 78.07 2,634,870 -0.02(-0.02%)
Sep 09, 2021 78.08 78.10 78.04 78.09 1,527,849 +0.03(+0.04%)
Sep 08, 2021 78.10 78.10 78.03 78.06 1,866,651 +0.03(+0.04%)
Sep 07, 2021 78.07 78.21 78.03 78.03 1,621,682 -0.07(-0.09%)
Sep 03, 2021 78.10 78.10 78.08 78.10 1,701,808 -0.01(-0.01%)
Sep 02, 2021 78.10 78.11 78.09 78.11 3,279,733 +0.01(+0.01%)
Sep 01, 2021 78.11 78.11 78.06 78.10 1,518,821 -0.00(-0.01%)
Aug 31, 2021 78.09 78.10 78.07 78.10 1,784,842 +0.00(+0.00%)
Aug 30, 2021 78.03 78.10 78.03 78.10 2,288,492 +0.05(+0.06%)
Aug 27, 2021 77.95 78.05 77.94 78.05 1,656,130 +0.08(+0.10%)
Aug 26, 2021 77.96 77.99 77.94 77.98 2,077,647 -0.01(-0.01%)
Aug 25, 2021 77.99 78.09 77.97 77.99 2,008,487 -0.02(-0.02%)
Aug 24, 2021 78.02 78.02 77.99 78.00 1,761,502 -0.02(-0.02%)
Aug 23, 2021 77.99 78.02 77.99 78.02 3,092,312 +0.02(+0.02%)
Aug 20, 2021 78.04 78.04 78.00 78.00 1,197,294 +0.01(+0.01%)
Aug 19, 2021 78.01 78.05 78.00 78.00 3,784,415 +0.00(+0.00%)
Aug 18, 2021 78.03 78.04 77.97 78.00 1,916,765 -0.04(-0.05%)
Aug 17, 2021 78.04 78.05 77.88 78.03 1,376,812 -0.04(-0.05%)
Aug 16, 2021 78.07 78.09 78.05 78.07 1,520,465 +0.06(+0.07%)
Aug 13, 2021 78.00 78.01 77.96 78.01 1,555,607 +0.06(+0.07%)
Aug 12, 2021 77.95 77.98 77.94 77.96 3,343,749 -0.02(-0.02%)
Aug 11, 2021 77.98 78.00 77.93 77.98 2,563,481 +0.06(+0.07%)
Aug 10, 2021 78.00 78.00 77.92 77.92 3,504,335 -0.06(-0.07%)
Aug 09, 2021 78.05 78.07 77.97 77.98 5,153,436 -0.05(-0.06%)
Aug 06, 2021 78.04 78.09 78.00 78.02 2,389,463 -0.08(-0.10%)
Aug 05, 2021 78.14 78.18 78.08 78.10 2,592,431 -0.09(-0.11%)
Aug 04, 2021 78.27 78.28 78.14 78.19 2,035,744 -0.05(-0.06%)
Aug 03, 2021 78.22 78.25 78.21 78.23 1,964,409 +0.02(+0.02%)
Aug 02, 2021 78.19 78.23 78.17 78.21 2,133,315 +0.06(+0.07%)
Jul 30, 2021 78.12 78.16 78.10 78.16 3,808,637 +0.04(+0.05%)
Jul 29, 2021 78.10 78.13 78.08 78.12 3,567,295 -0.04(-0.05%)
Jul 28, 2021 78.12 78.16 78.05 78.16 22,022,458 +0.04(+0.05%)
Jul 27, 2021 78.13 78.13 78.09 78.12 11,367,421 +0.02(+0.02%)
Jul 26, 2021 78.08 78.11 78.07 78.10 19,300,690 +0.00(+0.00%)
Jul 23, 2021 78.04 78.12 78.04 78.10 39,141,156 +0.00(+0.00%)
Jul 22, 2021 78.03 78.11 78.03 78.10 3,732,346 +0.04(+0.05%)
Jul 21, 2021 78.06 78.09 78.03 78.06 3,979,478 -0.03(-0.04%)
Jul 20, 2021 78.16 78.17 78.08 78.09 5,538,451 +0.02(+0.02%)
Jul 19, 2021 78.06 78.13 78.02 78.07 3,085,877 +0.11(+0.15%)
Jul 16, 2021 77.92 78.02 77.91 77.96 1,611,082 -0.03(-0.04%)
Jul 15, 2021 77.99 77.99 77.94 77.98 2,044,898 +0.02(+0.02%)
Jul 14, 2021 77.95 77.97 77.89 77.97 1,610,855 +0.08(+0.10%)
Jul 13, 2021 77.94 77.94 77.88 77.89 1,662,120 -0.07(-0.09%)
Jul 12, 2021 78.00 78.00 77.95 77.96 1,497,267 -0.05(-0.06%)
Jul 09, 2021 78.02 78.02 77.98 78.00 2,420,172 -0.06(-0.07%)
Jul 08, 2021 78.02 78.07 78.00 78.06 2,191,025 +0.06(+0.07%)
Jul 07, 2021 77.94 78.00 77.94 78.00 1,678,239 +0.04(+0.05%)
Jul 06, 2021 77.91 77.99 77.89 77.97 1,640,045 +0.07(+0.09%)
Jul 02, 2021 77.88 77.90 77.85 77.90 1,196,530 +0.06(+0.07%)
Jul 01, 2021 77.87 77.94 77.81 77.84 1,979,823 -0.02(-0.03%)
Jun 30, 2021 77.88 77.88 77.85 77.86 2,001,288 +0.01(+0.01%)
Jun 29, 2021 77.83 77.85 77.82 77.85 1,633,644 +0.02(+0.02%)
Jun 28, 2021 77.82 77.84 77.81 77.83 3,165,479 +0.04(+0.05%)
Jun 25, 2021 77.81 77.83 77.78 77.80 1,755,921 -0.02(-0.02%)
Jun 24, 2021 77.85 77.85 77.80 77.81 1,909,947 -0.01(-0.01%)
Jun 23, 2021 77.87 77.87 77.81 77.82 2,554,684 -0.05(-0.06%)
Jun 22, 2021 77.81 77.87 77.81 77.87 1,542,792 +0.07(+0.09%)
Jun 21, 2021 77.81 77.81 77.73 77.81 3,343,973 +0.00(+0.00%)
Jun 18, 2021 77.81 77.81 77.70 77.81 3,248,564 -0.03(-0.04%)
Jun 17, 2021 77.85 77.86 77.83 77.83 1,626,157 -0.03(-0.04%)
Jun 16, 2021 78.00 78.04 77.82 77.86 2,648,530 -0.17(-0.22%)
Jun 15, 2021 78.00 78.03 78.00 78.03 1,529,194 -0.01(-0.01%)
Jun 14, 2021 78.07 78.09 78.01 78.04 1,510,152 -0.04(-0.05%)
Jun 11, 2021 78.13 78.13 78.08 78.08 1,346,814 -0.04(-0.05%)
Jun 10, 2021 78.05 78.12 78.03 78.12 2,005,717 +0.06(+0.07%)
Jun 09, 2021 78.09 78.10 78.05 78.06 1,958,002 +0.02(+0.02%)
Jun 08, 2021 78.02 78.04 78.02 78.04 1,515,660 +0.03(+0.04%)
Jun 07, 2021 78.00 78.01 77.99 78.01 2,326,939 -0.01(-0.01%)
Jun 04, 2021 78.00 78.02 77.98 78.02 3,361,738 +0.09(+0.11%)
Jun 03, 2021 77.98 77.98 77.94 77.94 1,348,860 -0.08(-0.10%)
Jun 02, 2021 78.06 78.06 78.00 78.01 1,641,332 +0.02(+0.02%)
Jun 01, 2021 78.01 78.01 77.99 78.00 1,947,397 -0.02(-0.02%)
May 28, 2021 77.97 78.03 77.96 78.01 2,146,228 +0.04(+0.05%)
May 27, 2021 77.98 78.00 77.92 77.97 3,059,862 -0.03(-0.04%)
May 26, 2021 77.97 78.01 77.97 78.00 3,132,924 -0.01(-0.01%)
May 25, 2021 77.95 78.01 77.95 78.01 2,273,927 +0.04(+0.05%)
May 24, 2021 77.94 77.97 77.93 77.97 4,766,055 +0.02(+0.02%)
May 21, 2021 77.94 77.96 77.93 77.95 2,449,350 +0.00(+0.00%)
May 20, 2021 77.92 77.96 77.89 77.95 4,228,826 +0.06(+0.07%)
May 19, 2021 77.94 77.94 77.87 77.90 3,825,541 -0.04(-0.05%)
May 18, 2021 77.93 77.95 77.87 77.94 6,042,521 +0.02(+0.02%)
May 17, 2021 77.92 77.93 77.90 77.92 3,062,588 -0.01(-0.01%)
May 14, 2021 77.92 77.94 77.90 77.93 3,618,447 +0.02(+0.02%)
May 13, 2021 77.87 77.91 77.85 77.91 3,624,142 +0.06(+0.07%)
May 12, 2021 77.84 77.86 77.82 77.85 2,557,535 -0.06(-0.07%)
May 11, 2021 77.95 77.96 77.90 77.91 2,369,019 -0.04(-0.05%)
May 10, 2021 77.96 77.98 77.95 77.95 2,534,875 -0.03(-0.04%)
May 07, 2021 77.95 78.01 77.95 77.97 1,887,626 +0.06(+0.07%)
May 06, 2021 77.92 77.93 77.90 77.92 1,447,981 -0.02(-0.02%)
May 05, 2021 77.89 77.94 77.87 77.94 1,809,614 +0.07(+0.09%)
May 04, 2021 77.89 77.90 77.83 77.87 2,322,419 +0.01(+0.01%)
May 03, 2021 77.84 77.89 77.83 77.86 1,836,204 +0.01(+0.02%)
Apr 30, 2021 77.83 77.85 77.81 77.85 1,662,559 +0.02(+0.02%)
Apr 29, 2021 77.78 77.83 77.76 77.83 1,810,172 +0.00(+0.00%)
Apr 28, 2021 77.81 77.83 77.75 77.83 2,424,699 +0.03(+0.04%)
Apr 27, 2021 77.82 77.84 77.77 77.80 1,766,028 -0.03(-0.04%)
Apr 26, 2021 77.85 77.85 77.81 77.83 1,487,304 -0.02(-0.02%)
Apr 23, 2021 77.86 77.87 77.83 77.85 2,110,342 -0.01(-0.01%)
Apr 22, 2021 77.85 77.87 77.81 77.86 2,109,045 +0.03(+0.04%)
Apr 21, 2021 77.84 77.86 77.81 77.83 2,904,043 +0.00(+0.00%)
Apr 20, 2021 77.81 77.85 77.80 77.83 3,285,933 +0.03(+0.04%)
Apr 19, 2021 77.77 77.80 77.75 77.80 3,966,185 +0.00(+0.00%)
Apr 16, 2021 77.76 77.82 77.76 77.80 3,173,073 -0.03(-0.04%)
Apr 15, 2021 77.78 77.85 77.73 77.83 2,094,053 +0.07(+0.09%)
Apr 14, 2021 77.75 77.77 77.74 77.76 2,077,383 -0.01(-0.01%)
Apr 13, 2021 77.72 77.79 77.68 77.77 1,871,380 +0.07(+0.09%)
Apr 12, 2021 77.72 77.73 77.70 77.70 1,924,911 -0.03(-0.04%)
Apr 09, 2021 77.74 77.79 77.71 77.73 5,314,290 -0.06(-0.07%)
Apr 08, 2021 77.75 77.79 77.75 77.79 1,727,705 +0.04(+0.05%)
Apr 07, 2021 77.74 77.79 77.74 77.75 1,968,519 +0.03(+0.04%)
Apr 06, 2021 77.65 77.72 77.63 77.72 2,638,776 +0.09(+0.12%)
Apr 05, 2021 77.61 77.64 77.58 77.63 3,505,205 -0.04(-0.05%)
Apr 01, 2021 77.70 77.79 77.66 77.67 2,771,073 +0.02(+0.02%)
Mar 31, 2021 77.66 77.69 77.63 77.65 2,197,540 -0.01(-0.01%)
Mar 30, 2021 77.65 77.67 77.61 77.66 3,367,429 -0.03(-0.04%)
Mar 29, 2021 77.72 77.72 77.66 77.69 2,388,390 -0.03(-0.04%)
Mar 26, 2021 77.71 77.74 77.70 77.71 1,849,915 -0.05(-0.06%)
Mar 25, 2021 77.73 77.76 77.71 77.76 1,628,376 +0.04(+0.05%)
Mar 24, 2021 77.70 77.73 77.68 77.72 1,732,177 +0.00(+0.00%)
Mar 23, 2021 77.70 77.72 77.68 77.72 1,440,528 +0.07(+0.09%)
Mar 22, 2021 77.68 77.68 77.64 77.66 1,834,101 +0.02(+0.02%)
Mar 19, 2021 77.61 77.69 77.59 77.64 2,378,840 -0.02(-0.02%)
Mar 18, 2021 77.64 77.71 77.58 77.66 3,398,576 -0.08(-0.11%)
Mar 17, 2021 77.66 77.81 77.63 77.74 3,152,460 +0.06(+0.07%)
Mar 16, 2021 77.66 77.70 77.65 77.69 4,094,605 +0.03(+0.04%)
Mar 15, 2021 77.62 77.66 77.61 77.66 2,023,738 +0.02(+0.02%)
Mar 12, 2021 77.65 77.75 77.60 77.64 2,603,239 -0.08(-0.10%)
Mar 11, 2021 77.70 77.73 77.67 77.71 2,380,156 +0.06(+0.07%)
Mar 10, 2021 77.63 77.70 77.61 77.66 1,792,407 +0.06(+0.07%)
Mar 09, 2021 77.59 77.63 77.56 77.60 2,511,324 +0.06(+0.07%)
Mar 08, 2021 77.64 77.66 77.54 77.54 2,833,685 -0.16(-0.21%)
Mar 05, 2021 77.66 77.71 77.64 77.71 2,817,582 -0.02(-0.02%)
Mar 04, 2021 77.80 77.83 77.71 77.72 3,063,561 -0.09(-0.11%)
Mar 03, 2021 77.81 77.83 77.76 77.81 2,366,690 -0.09(-0.11%)
Mar 02, 2021 77.86 77.89 77.84 77.89 1,824,815 +0.04(+0.05%)
Mar 01, 2021 77.80 77.86 77.80 77.86 3,379,324 +0.06(+0.08%)
Feb 26, 2021 77.68 77.80 77.65 77.80 3,183,263 +0.11(+0.15%)
Feb 25, 2021 77.84 77.84 77.59 77.68 3,166,379 -0.30(-0.39%)
Feb 24, 2021 77.96 77.98 77.92 77.98 1,761,534 -0.02(-0.02%)
Feb 23, 2021 77.98 78.00 77.96 78.00 2,455,060 +0.02(+0.02%)
Feb 22, 2021 78.00 78.00 77.96 77.98 2,152,751 -0.03(-0.04%)
Feb 19, 2021 78.05 78.05 77.98 78.01 6,970,799 -0.05(-0.06%)
Feb 18, 2021 78.03 78.08 78.02 78.06 4,900,082 +0.01(+0.01%)
Feb 17, 2021 78.01 78.05 78.00 78.05 1,845,766 +0.02(+0.02%)
Feb 16, 2021 78.04 78.05 77.99 78.03 2,561,183 -0.07(-0.08%)
Feb 12, 2021 78.10 78.11 78.08 78.10 1,658,649 -0.03(-0.04%)
Feb 11, 2021 78.13 78.14 78.10 78.13 2,977,934 +0.01(+0.01%)
Feb 10, 2021 78.11 78.12 78.09 78.12 1,666,843 +0.02(+0.02%)
Feb 09, 2021 78.09 78.10 78.07 78.10 2,104,938 +0.01(+0.01%)
Feb 08, 2021 78.09 78.10 78.08 78.09 2,339,760 +0.00(+0.00%)
Feb 05, 2021 78.08 78.11 78.07 78.09 1,783,572 +0.01(+0.01%)
Feb 04, 2021 78.05 78.09 78.03 78.08 1,969,923 +0.01(+0.01%)
Feb 03, 2021 78.08 78.10 78.05 78.07 1,707,854 -0.03(-0.04%)
Feb 02, 2021 78.10 78.11 78.07 78.10 2,133,429 -0.01(-0.01%)
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.