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 )

74.43 -0.63 (-0.84%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2009 47.97 47.98 47.98 47.98 97,562 -0.08(-0.18%)
Dec 30, 2009 48.11 48.16 47.98 48.06 112,903 -0.02(-0.04%)
Dec 29, 2009 47.97 48.10 47.88 48.08 198,733 +0.10(+0.21%)
Dec 28, 2009 48.04 48.06 47.94 47.98 215,696 -0.08(-0.16%)
Dec 24, 2009 48.20 48.22 48.06 48.06 132,518 -0.35(-0.73%)
Dec 23, 2009 48.46 48.50 48.34 48.41 180,028 +0.01(+0.01%)
Dec 22, 2009 48.42 48.48 48.31 48.40 308,521 -0.14(-0.29%)
Dec 21, 2009 48.74 48.79 48.46 48.54 227,315 -0.27(-0.56%)
Dec 18, 2009 48.94 49.00 48.79 48.82 220,276 -0.13(-0.27%)
Dec 17, 2009 48.83 48.95 48.79 48.95 104,218 +0.19(+0.39%)
Dec 16, 2009 48.79 48.84 48.71 48.76 224,053 +0.07(+0.14%)
Dec 15, 2009 48.66 48.70 48.54 48.69 224,594 -0.08(-0.16%)
Dec 14, 2009 48.83 48.83 48.73 48.77 156,824 -0.02(-0.04%)
Dec 11, 2009 48.79 48.84 48.69 48.79 147,254 -0.13(-0.27%)
Dec 10, 2009 48.96 49.01 48.73 48.92 330,113 -0.03(-0.07%)
Dec 09, 2009 49.23 49.23 48.91 48.95 215,413 -0.22(-0.45%)
Dec 08, 2009 49.15 49.25 48.99 49.17 212,013 +0.25(+0.51%)
Dec 07, 2009 48.85 48.96 48.70 48.93 257,294 +0.20(+0.41%)
Dec 04, 2009 49.14 49.14 48.56 48.73 215,073 -0.37(-0.75%)
Dec 03, 2009 48.96 49.10 48.89 49.10 777,491 +0.03(+0.06%)
Dec 02, 2009 49.23 49.23 49.00 49.07 223,910 -0.16(-0.33%)
Dec 01, 2009 49.37 49.37 49.16 49.23 166,800 -0.35(-0.71%)
Nov 30, 2009 49.47 49.58 49.30 49.58 149,303 +0.10(+0.21%)
Nov 27, 2009 49.45 49.48 49.31 49.48 36,142 +0.18(+0.36%)
Nov 25, 2009 49.27 49.35 49.08 49.30 377,579 +0.01(+0.02%)
Nov 24, 2009 49.06 49.37 49.02 49.29 285,098 +0.22(+0.45%)
Nov 23, 2009 49.01 49.11 48.93 49.07 162,780 +0.01(+0.01%)
Nov 20, 2009 49.09 49.10 48.95 49.07 217,043 -0.05(-0.11%)
Nov 19, 2009 49.08 49.15 48.98 49.12 176,164 +0.12(+0.25%)
Nov 18, 2009 49.13 49.13 48.92 49.00 250,021 -0.12(-0.25%)
Nov 17, 2009 49.00 49.15 48.87 49.12 389,193 +0.04(+0.07%)
Nov 16, 2009 49.00 49.14 48.86 49.08 266,505 +0.19(+0.38%)
Nov 13, 2009 48.85 48.90 48.72 48.90 227,786 +0.11(+0.22%)
Nov 12, 2009 48.75 48.84 48.65 48.79 314,524 -0.07(-0.14%)
Nov 11, 2009 48.76 48.90 48.70 48.85 319,844 +0.12(+0.25%)
Nov 10, 2009 48.71 48.80 48.63 48.73 195,381 +0.04(+0.07%)
Nov 09, 2009 48.59 48.73 48.55 48.70 217,626 +0.18(+0.36%)
Nov 06, 2009 48.51 48.66 48.45 48.52 104,821 +0.03(+0.06%)
Nov 05, 2009 48.43 48.54 48.39 48.49 313,934 -0.01(-0.02%)
Nov 04, 2009 48.40 48.56 48.28 48.50 137,976 +0.04(+0.08%)
Nov 03, 2009 48.49 48.64 48.45 48.46 150,524 -0.12(-0.25%)
Nov 02, 2009 48.70 48.71 48.53 48.59 279,372 -0.20(-0.41%)
Oct 30, 2009 48.64 48.80 48.59 48.79 174,628 +0.30(+0.63%)
Oct 29, 2009 48.56 48.58 48.32 48.48 192,535 -0.13(-0.27%)
Oct 28, 2009 48.57 48.78 48.52 48.62 217,272 +0.01(+0.02%)
Oct 27, 2009 48.31 48.63 48.29 48.60 210,378 +0.45(+0.93%)
Oct 26, 2009 48.38 48.45 48.15 48.16 242,755 -0.33(-0.68%)
Oct 23, 2009 48.49 48.54 48.31 48.48 256,114 -0.16(-0.32%)
Oct 22, 2009 48.57 48.66 48.46 48.64 152,569 +0.01(+0.02%)
Oct 21, 2009 48.71 48.71 48.46 48.63 223,552 -0.20(-0.41%)
Oct 20, 2009 48.75 48.83 48.70 48.83 256,312 +0.24(+0.49%)
Oct 19, 2009 48.53 48.59 48.45 48.59 141,427 +0.15(+0.31%)
Oct 16, 2009 48.29 48.53 48.29 48.44 140,926 +0.09(+0.19%)
Oct 15, 2009 48.40 48.42 48.32 48.35 241,677 -0.12(-0.24%)
Oct 14, 2009 48.47 48.61 48.45 48.46 177,949 -0.25(-0.52%)
Oct 13, 2009 48.77 48.79 48.63 48.72 185,721 +0.14(+0.30%)
Oct 12, 2009 48.49 48.76 48.46 48.57 237,594 +0.18(+0.37%)
Oct 09, 2009 48.77 48.83 48.39 48.40 237,224 -0.58(-1.18%)
Oct 08, 2009 49.15 49.16 48.91 48.97 165,068 -0.10(-0.20%)
Oct 07, 2009 48.93 49.13 48.91 49.07 188,036 +0.22(+0.46%)
Oct 06, 2009 48.94 48.98 48.85 48.85 321,463 -0.12(-0.25%)
Oct 05, 2009 49.00 49.00 48.80 48.97 222,610 +0.10(+0.21%)
Oct 02, 2009 49.07 49.09 48.79 48.86 175,234 -0.13(-0.27%)
Oct 01, 2009 48.85 49.03 48.82 49.00 134,790 +0.11(+0.23%)
Sep 30, 2009 48.81 48.93 48.76 48.88 178,034 +0.05(+0.10%)
Sep 29, 2009 48.73 48.85 48.68 48.83 309,992 +0.07(+0.14%)
Sep 28, 2009 48.76 48.82 48.62 48.77 237,284 -0.03(-0.06%)
Sep 25, 2009 48.69 48.80 48.57 48.80 440,668 +0.14(+0.29%)
Sep 24, 2009 48.62 48.66 48.49 48.66 232,139 +0.07(+0.14%)
Sep 23, 2009 48.38 48.59 48.27 48.59 303,542 +0.16(+0.34%)
Sep 22, 2009 48.29 48.45 48.24 48.43 246,798 +0.13(+0.28%)
Sep 21, 2009 48.41 48.46 48.25 48.29 180,979 -0.01(-0.01%)
Sep 18, 2009 48.42 48.48 48.24 48.30 188,323 -0.20(-0.41%)
Sep 17, 2009 48.34 48.53 48.17 48.50 263,799 +0.30(+0.62%)
Sep 16, 2009 48.41 48.43 48.09 48.20 281,065 -0.07(-0.14%)
Sep 15, 2009 48.31 48.32 48.13 48.27 222,766 -0.05(-0.11%)
Sep 14, 2009 48.54 48.55 48.29 48.33 405,528 -0.28(-0.57%)
Sep 11, 2009 48.57 48.66 48.42 48.60 376,780 +0.21(+0.44%)
Sep 10, 2009 48.22 48.51 48.12 48.39 311,284 +0.40(+0.84%)
Sep 09, 2009 47.86 48.11 47.77 47.99 795,116 -0.09(-0.19%)
Sep 08, 2009 48.11 48.30 48.06 48.08 120,494 -0.09(-0.18%)
Sep 04, 2009 48.31 48.42 48.17 48.17 261,396 -0.24(-0.50%)
Sep 03, 2009 48.40 48.53 48.31 48.41 290,256 -0.10(-0.20%)
Sep 02, 2009 48.33 48.60 48.23 48.51 226,170 +0.16(+0.34%)
Sep 01, 2009 48.16 48.70 48.00 48.34 397,209 +0.00(+0.00%)
Aug 31, 2009 48.26 48.38 48.18 48.34 159,613 +0.10(+0.20%)
Aug 28, 2009 48.00 48.25 47.94 48.25 171,442 +0.15(+0.32%)
Aug 27, 2009 48.11 48.21 47.94 48.09 192,815 -0.07(-0.14%)
Aug 26, 2009 48.19 48.19 48.02 48.16 184,539 +0.11(+0.22%)
Aug 25, 2009 47.95 48.09 47.83 48.05 260,837 +0.09(+0.20%)
Aug 24, 2009 47.64 47.96 47.63 47.96 227,394 +0.29(+0.61%)
Aug 21, 2009 48.02 48.04 47.64 47.67 233,531 -0.25(-0.52%)
Aug 20, 2009 47.96 48.01 47.72 47.92 143,831 -0.06(-0.13%)
Aug 19, 2009 48.07 48.07 47.74 47.98 163,141 +0.17(+0.36%)
Aug 18, 2009 47.90 47.96 47.68 47.81 205,391 -0.13(-0.27%)
Aug 17, 2009 47.91 47.94 47.72 47.94 102,628 +0.22(+0.47%)
Aug 14, 2009 47.75 47.86 47.53 47.71 149,929 +0.05(+0.11%)
Aug 13, 2009 47.44 47.69 47.32 47.66 225,202 +0.35(+0.74%)
Aug 12, 2009 47.42 47.42 47.09 47.31 327,778 -0.14(-0.30%)
Aug 11, 2009 47.36 47.46 47.15 47.45 155,546 +0.28(+0.58%)
Aug 10, 2009 47.01 47.23 46.84 47.17 109,800 +0.23(+0.49%)
Aug 07, 2009 46.96 47.33 46.74 46.94 194,790 -0.24(-0.52%)
Aug 06, 2009 47.23 47.33 47.13 47.19 148,354 +0.03(+0.06%)
Aug 05, 2009 47.11 47.41 47.09 47.16 149,581 -0.10(-0.21%)
Aug 04, 2009 47.46 47.46 47.06 47.26 142,375 -0.12(-0.26%)
Aug 03, 2009 47.54 47.57 47.18 47.38 191,652 -0.48(-1.00%)
Jul 31, 2009 47.47 47.94 47.47 47.86 192,191 +0.45(+0.95%)
Jul 30, 2009 47.15 47.48 47.10 47.41 158,893 +0.22(+0.48%)
Jul 29, 2009 47.21 47.31 47.02 47.18 176,591 +0.27(+0.57%)
Jul 28, 2009 47.03 47.17 46.87 46.92 226,702 -0.07(-0.14%)
Jul 27, 2009 46.85 47.01 46.76 46.98 137,459 -0.02(-0.05%)
Jul 24, 2009 46.95 47.07 46.90 47.01 3,681 +0.01(+0.03%)
Jul 23, 2009 47.28 47.28 46.91 47.00 223,330 -0.29(-0.62%)
Jul 22, 2009 47.47 47.47 47.18 47.29 143,222 -0.19(-0.40%)
Jul 21, 2009 47.01 47.50 46.91 47.48 162,400 +0.40(+0.85%)
Jul 20, 2009 46.80 47.25 46.76 47.07 150,008 +0.25(+0.54%)
Jul 17, 2009 46.85 46.92 46.75 46.82 108,689 -0.16(-0.35%)
Jul 16, 2009 46.81 47.03 46.70 46.98 147,187 +0.36(+0.77%)
Jul 15, 2009 46.97 47.02 46.63 46.63 223,482 -0.50(-1.06%)
Jul 14, 2009 47.20 47.24 47.04 47.12 82,759 -0.14(-0.30%)
Jul 13, 2009 47.32 47.37 47.22 47.26 106,194 +0.04(+0.08%)
Jul 10, 2009 47.27 47.54 47.10 47.23 226,298 +0.19(+0.40%)
Jul 09, 2009 47.17 47.41 46.90 47.04 202,613 -0.31(-0.65%)
Jul 08, 2009 47.02 47.40 46.94 47.34 137,459 +0.35(+0.74%)
Jul 07, 2009 46.84 47.03 46.75 47.00 166,892 +0.17(+0.36%)
Jul 06, 2009 46.77 46.84 46.61 46.83 97,173 -0.04(-0.08%)
Jul 02, 2009 46.84 46.88 46.72 46.86 120,860 +0.12(+0.26%)
Jul 01, 2009 46.63 46.75 46.45 46.74 134,156 -0.15(-0.31%)
Jun 30, 2009 46.80 46.92 46.63 46.89 179,330 +0.09(+0.19%)
Jun 29, 2009 46.94 46.97 46.74 46.80 216,023 -0.01(-0.01%)
Jun 26, 2009 46.62 46.86 46.62 46.80 117,565 +0.12(+0.25%)
Jun 25, 2009 46.30 46.72 46.24 46.69 136,882 +0.32(+0.69%)
Jun 24, 2009 46.53 46.72 46.27 46.36 139,936 -0.16(-0.34%)
Jun 23, 2009 46.35 46.57 46.26 46.52 136,925 +0.32(+0.69%)
Jun 22, 2009 46.25 46.31 46.11 46.20 123,345 +0.10(+0.23%)
Jun 19, 2009 45.71 46.12 45.71 46.10 142,304 +0.27(+0.60%)
Jun 18, 2009 46.08 46.30 45.73 45.82 172,780 -0.48(-1.04%)
Jun 17, 2009 46.40 46.48 46.16 46.30 145,295 -0.05(-0.10%)
Jun 16, 2009 46.09 46.35 46.09 46.35 102,189 +0.26(+0.57%)
Jun 15, 2009 46.32 46.32 45.69 46.09 152,520 +0.10(+0.21%)
Jun 12, 2009 45.82 46.18 45.82 45.99 140,239 +0.12(+0.25%)
Jun 11, 2009 45.77 45.93 45.43 45.88 186,253 +0.45(+0.99%)
Jun 10, 2009 45.64 45.66 45.29 45.43 166,332 -0.19(-0.43%)
Jun 09, 2009 45.87 45.87 44.66 45.62 415,516 +0.27(+0.59%)
Jun 08, 2009 45.61 45.67 45.36 45.36 277,967 -0.18(-0.40%)
Jun 05, 2009 45.69 45.84 45.51 45.54 214,477 -0.47(-1.02%)
Jun 04, 2009 46.44 46.44 45.84 46.01 167,125 -0.29(-0.62%)
Jun 03, 2009 46.30 46.47 46.13 46.29 262,754 +0.12(+0.25%)
Jun 02, 2009 46.09 46.18 45.87 46.18 176,194 +0.32(+0.70%)
Jun 01, 2009 46.13 46.13 45.70 45.86 225,220 -0.62(-1.34%)
May 29, 2009 46.10 46.54 46.10 46.48 162,334 +0.39(+0.86%)
May 28, 2009 46.17 46.18 45.70 46.09 119,555 +0.24(+0.52%)
May 27, 2009 46.24 46.29 45.70 45.85 153,423 -0.32(-0.68%)
May 26, 2009 46.68 46.68 46.12 46.16 134,940 -0.18(-0.39%)
May 22, 2009 46.44 46.52 46.25 46.35 169,274 -0.12(-0.26%)
May 21, 2009 47.07 47.07 46.41 46.47 221,408 -0.53(-1.12%)
May 20, 2009 46.86 47.09 46.73 47.00 109,139 +0.26(+0.56%)
May 19, 2009 46.86 46.86 46.56 46.74 209,600 +0.04(+0.09%)
May 18, 2009 46.98 46.98 46.62 46.69 212,661 -0.21(-0.45%)
May 15, 2009 46.99 46.99 46.79 46.91 148,568 -0.05(-0.12%)
May 14, 2009 47.03 47.03 46.73 46.96 130,263 +0.10(+0.22%)
May 13, 2009 46.92 46.94 46.83 46.86 125,445 +0.04(+0.09%)
May 12, 2009 46.78 46.91 46.71 46.81 138,917 +0.15(+0.32%)
May 11, 2009 46.72 46.73 46.51 46.66 159,077 +0.18(+0.39%)
May 08, 2009 46.43 46.54 46.32 46.48 168,361 +0.19(+0.42%)
May 07, 2009 46.47 46.48 46.20 46.29 128,144 -0.13(-0.27%)
May 06, 2009 46.41 46.48 46.27 46.41 228,129 +0.04(+0.09%)
May 05, 2009 46.34 46.45 46.23 46.37 420,515 +0.01(+0.01%)
May 04, 2009 46.27 46.46 46.21 46.36 93,475 +0.24(+0.51%)
May 01, 2009 46.12 46.52 46.00 46.13 240,703 -0.39(-0.85%)
Apr 30, 2009 46.35 46.52 46.25 46.52 95,825 +0.13(+0.29%)
Apr 29, 2009 46.55 47.03 46.30 46.39 121,308 +0.00(+0.00%)
Apr 28, 2009 46.66 46.66 46.26 46.39 167,017 -0.22(-0.47%)
Apr 27, 2009 46.41 46.63 46.41 46.61 155,524 +0.16(+0.35%)
Apr 24, 2009 46.41 46.52 46.26 46.44 120,125 +0.10(+0.21%)
Apr 23, 2009 46.47 46.48 46.22 46.35 221,235 -0.19(-0.40%)
Apr 22, 2009 46.53 46.54 46.34 46.53 95,093 +0.11(+0.24%)
Apr 21, 2009 46.59 46.76 46.39 46.43 111,497 -0.18(-0.39%)
Apr 20, 2009 46.43 46.64 46.30 46.61 114,388 +0.24(+0.51%)
Apr 17, 2009 46.52 46.58 46.06 46.37 242,610 -0.24(-0.51%)
Apr 16, 2009 46.57 46.66 46.46 46.61 82,888 -0.09(-0.18%)
Apr 15, 2009 46.47 46.74 46.33 46.69 142,015 +0.21(+0.44%)
Apr 14, 2009 46.42 46.52 46.33 46.49 92,160 +0.11(+0.24%)
Apr 13, 2009 46.20 46.38 46.14 46.38 132,234 +0.32(+0.70%)
Apr 09, 2009 46.07 46.22 45.96 46.06 89,475 -0.15(-0.33%)
Apr 08, 2009 46.09 46.23 45.94 46.21 89,821 +0.26(+0.57%)
Apr 07, 2009 45.88 45.95 45.75 45.95 116,430 +0.27(+0.58%)
Apr 06, 2009 45.96 46.01 45.66 45.68 242,666 -0.19(-0.42%)
Apr 03, 2009 46.14 46.24 45.84 45.87 213,706 -0.36(-0.79%)
Apr 02, 2009 46.38 46.41 45.99 46.24 147,963 -0.21(-0.46%)
Apr 01, 2009 46.38 46.47 46.22 46.45 119,347 -0.04(-0.09%)
Mar 31, 2009 46.38 46.54 46.29 46.49 94,694 +0.18(+0.38%)
Mar 30, 2009 46.39 46.43 46.12 46.31 95,317 -0.00(-0.00%)
Mar 26, 2009 46.04 46.33 45.85 46.32 67,186 +0.39(+0.85%)
Mar 25, 2009 46.07 46.23 45.89 45.93 314,602 -0.15(-0.33%)
Mar 24, 2009 46.15 46.47 46.08 46.08 238,060 -0.19(-0.42%)
Mar 23, 2009 46.47 46.66 46.25 46.27 347,455 -0.23(-0.50%)
Mar 20, 2009 46.67 46.78 46.40 46.50 138,487 -0.05(-0.11%)
Mar 19, 2009 47.12 47.12 46.50 46.55 241,455 -0.35(-0.75%)
Mar 18, 2009 45.61 47.18 45.51 46.91 151,785 +1.47(+3.25%)
Mar 17, 2009 45.74 45.84 45.36 45.43 144,443 -0.29(-0.62%)
Mar 16, 2009 45.43 45.73 45.35 45.72 248,854 -0.12(-0.25%)
Mar 13, 2009 45.59 45.95 45.53 45.83 0 +0.08(+0.17%)
Mar 12, 2009 45.28 45.79 45.28 45.75 115,809 +0.50(+1.11%)
Mar 11, 2009 45.21 45.54 45.06 45.25 181,408 -0.17(-0.37%)
Mar 10, 2009 45.44 45.51 45.24 45.42 200,360 -0.18(-0.39%)
Mar 09, 2009 45.81 45.81 45.43 45.59 100,278 -0.30(-0.65%)
Mar 06, 2009 45.66 46.04 45.66 45.89 0 -0.05(-0.11%)
Mar 05, 2009 45.87 46.05 45.64 45.94 91,688 +0.19(+0.42%)
Mar 04, 2009 45.32 45.75 45.31 45.75 126,964 -0.20(-0.43%)
Mar 02, 2009 45.94 46.07 45.76 45.95 306,924 -0.02(-0.04%)
Feb 27, 2009 46.17 46.23 45.86 45.96 0 -0.10(-0.22%)
Feb 26, 2009 46.08 46.13 45.95 46.07 237,793 -0.06(-0.13%)
Feb 25, 2009 46.50 46.57 46.05 46.13 202,145 -0.44(-0.94%)
Feb 24, 2009 46.63 46.78 46.49 46.57 91,988 -0.06(-0.13%)
Feb 23, 2009 46.55 46.92 46.55 46.63 92,351 -0.29(-0.61%)
Feb 20, 2009 46.85 47.11 46.77 46.91 154,989 +0.25(+0.53%)
Feb 19, 2009 46.60 47.01 46.56 46.66 168,446 -0.26(-0.56%)
Feb 18, 2009 47.06 47.31 46.81 46.92 127,579 -0.46(-0.97%)
Feb 17, 2009 47.40 47.45 47.21 47.38 109,202 +0.33(+0.70%)
Feb 13, 2009 46.99 47.11 46.82 47.06 94,839 -0.06(-0.13%)
Feb 12, 2009 47.06 47.28 46.95 47.12 92,329 +0.15(+0.31%)
Feb 11, 2009 46.60 47.12 46.54 46.97 162,662 +0.56(+1.22%)
Feb 10, 2009 46.80 46.89 46.12 46.41 316,128 -0.08(-0.18%)
Feb 09, 2009 46.77 46.77 46.34 46.49 144,255 +0.10(+0.22%)
Feb 06, 2009 46.47 46.47 46.31 46.39 116,455 -0.07(-0.14%)
Feb 05, 2009 46.31 46.81 46.28 46.46 199,144 +0.10(+0.22%)
Feb 04, 2009 46.07 46.47 46.07 46.35 235,491 -0.09(-0.20%)
Feb 03, 2009 47.00 47.12 46.33 46.44 132,688 -0.50(-1.07%)
Feb 02, 2009 46.97 46.98 46.72 46.95 136,018 +0.16(+0.34%)
Jan 30, 2009 47.05 47.12 46.58 46.79 0 -0.05(-0.12%)
Jan 29, 2009 47.30 47.30 46.81 46.84 130,326 -0.48(-1.01%)
Jan 28, 2009 47.20 47.66 47.20 47.32 176,362 -0.03(-0.06%)
Jan 27, 2009 46.89 47.43 46.83 47.35 83,555 +0.52(+1.10%)
Jan 26, 2009 47.06 47.38 46.50 46.84 151,882 -0.28(-0.59%)
Jan 23, 2009 47.06 47.15 46.74 47.12 136,997 +0.18(+0.37%)
Jan 22, 2009 47.25 47.25 46.87 46.94 145,568 -0.20(-0.42%)
Jan 21, 2009 47.56 47.56 47.09 47.14 102,005 -0.43(-0.91%)
Jan 20, 2009 47.29 47.77 47.06 47.57 153,324 -0.30(-0.63%)
Jan 16, 2009 47.94 48.03 47.33 47.88 154,329 -0.10(-0.20%)
Jan 15, 2009 48.24 48.24 47.77 47.97 150,531 -0.07(-0.14%)
Jan 14, 2009 48.05 48.23 47.92 48.04 159,446 +0.19(+0.39%)
Jan 13, 2009 47.88 47.91 47.60 47.85 502,770 -0.06(-0.13%)
Jan 12, 2009 47.70 48.03 47.70 47.91 133,437 +0.29(+0.61%)
Jan 09, 2009 47.43 47.73 47.27 47.62 107,667 +0.15(+0.32%)
Jan 08, 2009 47.32 47.48 47.16 47.47 169,995 +0.19(+0.41%)
Jan 07, 2009 47.57 47.60 47.04 47.28 190,195 -0.13(-0.28%)
Jan 06, 2009 47.42 47.51 46.99 47.41 129,627 -0.16(-0.34%)
Jan 05, 2009 47.48 47.72 47.03 47.57 339,775 +0.02(+0.05%)
Jan 02, 2009 47.86 48.28 47.55 47.55 0 -0.73(-1.52%)
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.