Skip to main content

Long Term Bond Index ETF Vanguard (NY: BLV )

71.19 -0.13 (-0.18%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 68.54 68.72 68.40 68.65 324,107 +0.54(+0.79%)
May 30, 2024 67.96 68.18 67.86 68.11 283,953 +0.57(+0.84%)
May 29, 2024 67.76 67.76 67.33 67.54 368,280 -0.62(-0.91%)
May 28, 2024 68.96 68.98 68.13 68.16 331,355 -0.80(-1.15%)
May 24, 2024 68.71 69.02 68.64 68.96 273,486 +0.21(+0.30%)
May 23, 2024 69.25 69.25 68.58 68.75 371,919 -0.47(-0.68%)
May 22, 2024 69.01 69.23 68.87 69.22 388,379 +0.08(+0.11%)
May 21, 2024 69.26 69.32 69.09 69.14 239,600 +0.26(+0.37%)
May 20, 2024 68.93 69.02 68.84 68.89 296,655 -0.16(-0.23%)
May 17, 2024 69.19 69.28 69.02 69.05 376,348 -0.04(-0.06%)
May 16, 2024 69.37 69.40 69.07 69.08 457,461 -0.15(-0.21%)
May 15, 2024 69.00 69.34 68.89 69.23 435,773 +0.91(+1.33%)
May 14, 2024 68.30 68.43 68.12 68.32 446,542 +0.28(+0.42%)
May 13, 2024 68.22 68.34 68.01 68.04 1,107,420 +0.11(+0.16%)
May 10, 2024 68.10 68.10 67.84 67.93 439,159 -0.32(-0.47%)
May 09, 2024 67.83 68.34 67.78 68.25 359,661 +0.22(+0.32%)
May 08, 2024 68.10 68.19 68.00 68.04 335,551 -0.27(-0.40%)
May 07, 2024 68.49 68.69 68.26 68.31 456,086 +0.19(+0.27%)
May 06, 2024 67.95 68.14 67.81 68.13 445,400 +0.29(+0.43%)
May 03, 2024 67.99 68.03 67.48 67.83 736,489 +0.64(+0.95%)
May 02, 2024 66.67 67.24 66.54 67.20 928,653 +0.39(+0.59%)
May 01, 2024 66.76 67.28 66.57 66.81 532,632 +0.40(+0.60%)
Apr 30, 2024 66.54 66.75 66.31 66.41 424,104 -0.52(-0.77%)
Apr 29, 2024 66.70 66.95 66.64 66.92 324,157 +0.49(+0.73%)
Apr 26, 2024 66.45 66.69 66.40 66.43 447,100 +0.34(+0.52%)
Apr 25, 2024 65.81 66.12 65.70 66.09 766,902 -0.33(-0.50%)
Apr 24, 2024 66.57 66.70 66.17 66.42 536,533 -0.45(-0.67%)
Apr 23, 2024 66.69 67.24 66.53 66.87 532,176 +0.06(+0.09%)
Apr 22, 2024 66.57 66.83 66.55 66.81 638,811 +0.04(+0.06%)
Apr 19, 2024 66.93 67.00 66.66 66.78 631,145 +0.17(+0.25%)
Apr 18, 2024 66.84 66.87 66.45 66.61 525,513 -0.27(-0.41%)
Apr 17, 2024 66.74 66.96 66.46 66.88 482,618 +0.60(+0.91%)
Apr 16, 2024 66.14 66.43 65.91 66.28 779,872 -0.33(-0.50%)
Apr 15, 2024 67.07 67.07 66.45 66.61 642,043 -1.02(-1.51%)
Apr 12, 2024 67.83 68.00 67.63 67.63 743,198 +0.21(+0.32%)
Apr 11, 2024 67.77 67.90 67.20 67.42 1,033,199 -0.23(-0.35%)
Apr 10, 2024 68.33 68.38 67.52 67.65 598,060 -1.42(-2.06%)
Apr 09, 2024 68.89 69.10 68.80 69.07 375,361 +0.57(+0.84%)
Apr 08, 2024 68.33 68.63 68.29 68.50 445,051 +0.06(+0.09%)
Apr 05, 2024 68.53 68.87 68.43 68.44 633,561 -0.65(-0.94%)
Apr 04, 2024 69.25 69.25 68.78 69.09 717,961 +0.28(+0.41%)
Apr 03, 2024 68.37 68.86 68.19 68.81 668,062 +0.00(+0.00%)
Apr 02, 2024 68.46 68.86 68.24 68.81 649,230 -0.24(-0.35%)
Apr 01, 2024 69.60 69.66 69.01 69.05 654,944 -1.13(-1.61%)
Mar 28, 2024 70.14 70.44 70.00 70.18 784,123 -0.03(-0.04%)
Mar 27, 2024 69.62 70.21 69.62 70.21 404,928 +0.64(+0.92%)
Mar 26, 2024 69.48 69.65 69.29 69.57 460,525 +0.13(+0.18%)
Mar 25, 2024 69.71 69.71 69.39 69.45 381,577 -0.35(-0.50%)
Mar 22, 2024 70.00 70.01 69.70 69.80 525,202 +0.49(+0.70%)
Mar 21, 2024 69.39 69.56 69.12 69.31 468,245 +0.16(+0.22%)
Mar 20, 2024 69.18 69.40 68.66 69.16 753,990 +0.11(+0.15%)
Mar 19, 2024 69.01 69.26 68.92 69.05 9,258,281 +0.17(+0.25%)
Mar 18, 2024 69.02 69.15 68.81 68.87 887,971 -0.22(-0.32%)
Mar 15, 2024 69.16 69.22 68.98 69.10 498,893 +0.00(+0.00%)
Mar 14, 2024 69.56 69.56 69.01 69.10 469,735 -0.83(-1.19%)
Mar 13, 2024 70.05 70.28 69.88 69.93 935,118 -0.22(-0.32%)
Mar 12, 2024 70.32 70.42 70.05 70.15 1,704,669 -0.49(-0.69%)
Mar 11, 2024 70.68 70.77 70.42 70.64 4,983,142 +0.08(+0.11%)
Mar 08, 2024 70.53 70.76 70.46 70.56 717,219 +0.03(+0.04%)
Mar 07, 2024 70.76 70.78 70.32 70.53 801,606 +0.01(+0.01%)
Mar 06, 2024 70.34 70.65 70.26 70.52 1,353,593 +0.38(+0.54%)
Mar 05, 2024 70.03 70.41 69.87 70.14 867,569 +0.75(+1.08%)
Mar 04, 2024 69.07 69.49 69.07 69.40 1,038,121 -0.22(-0.32%)
Mar 01, 2024 68.78 69.68 68.62 69.62 2,187,809 +0.44(+0.64%)
Feb 29, 2024 69.05 69.43 69.04 69.18 999,207 +0.29(+0.42%)
Feb 28, 2024 68.70 68.97 68.62 68.89 1,039,144 +0.19(+0.28%)
Feb 27, 2024 68.81 69.03 68.66 68.70 910,148 -0.29(-0.42%)
Feb 26, 2024 69.29 69.29 68.73 68.99 826,794 -0.25(-0.36%)
Feb 23, 2024 68.67 69.32 68.67 69.24 1,039,984 +0.60(+0.87%)
Feb 22, 2024 68.52 68.73 68.45 68.64 1,243,761 +0.20(+0.30%)
Feb 21, 2024 68.79 68.81 68.28 68.43 558,917 -0.31(-0.45%)
Feb 20, 2024 68.68 68.92 68.62 68.74 423,353 +0.12(+0.17%)
Feb 16, 2024 68.43 68.65 68.37 68.63 417,996 -0.33(-0.48%)
Feb 15, 2024 69.12 69.17 68.71 68.96 396,376 +0.32(+0.46%)
Feb 14, 2024 68.25 68.69 68.24 68.64 454,231 +0.42(+0.61%)
Feb 13, 2024 68.47 68.62 68.18 68.22 495,850 -1.07(-1.55%)
Feb 12, 2024 69.33 69.37 68.99 69.29 702,432 +0.07(+0.10%)
Feb 09, 2024 69.29 69.35 69.15 69.23 1,125,249 -0.17(-0.25%)
Feb 08, 2024 69.54 69.58 69.21 69.40 3,349,985 -0.51(-0.73%)
Feb 07, 2024 70.02 70.27 69.80 69.91 574,561 -0.30(-0.43%)
Feb 06, 2024 69.72 70.27 69.69 70.21 702,235 +0.55(+0.79%)
Feb 05, 2024 70.19 70.29 69.48 69.66 999,158 -1.13(-1.60%)
Feb 02, 2024 70.84 70.99 70.48 70.79 1,016,402 -1.15(-1.60%)
Feb 01, 2024 71.62 72.24 71.39 71.94 2,173,142 +1.08(+1.53%)
Jan 31, 2024 70.84 71.19 70.57 70.86 600,094 +0.36(+0.51%)
Jan 30, 2024 70.26 70.51 69.89 70.51 652,150 +0.51(+0.73%)
Jan 29, 2024 69.68 70.18 69.60 70.00 617,118 +0.60(+0.86%)
Jan 26, 2024 69.57 69.66 69.25 69.40 676,037 -0.13(-0.19%)
Jan 25, 2024 69.15 69.68 69.15 69.53 3,206,282 +0.51(+0.74%)
Jan 24, 2024 69.76 69.79 68.97 69.02 585,190 -0.35(-0.50%)
Jan 23, 2024 69.47 69.47 69.08 69.37 507,624 -0.44(-0.63%)
Jan 22, 2024 69.93 70.10 69.67 69.81 1,157,188 +0.35(+0.50%)
Jan 19, 2024 69.30 69.51 68.93 69.47 3,887,337 +0.16(+0.24%)
Jan 18, 2024 69.69 69.77 69.15 69.30 571,485 -0.50(-0.72%)
Jan 17, 2024 69.80 69.97 69.40 69.80 410,722 -0.06(-0.08%)
Jan 16, 2024 70.41 70.48 69.64 69.86 694,503 -1.12(-1.57%)
Jan 12, 2024 71.00 71.36 70.69 70.98 1,164,151 +0.13(+0.18%)
Jan 11, 2024 70.50 70.99 70.20 70.85 520,121 +0.38(+0.53%)
Jan 10, 2024 70.96 71.07 70.40 70.48 499,994 -0.19(-0.27%)
Jan 09, 2024 70.52 70.82 70.43 70.67 2,500,513 -0.08(-0.11%)
Jan 08, 2024 70.05 70.83 70.04 70.75 469,026 +0.70(+1.00%)
Jan 05, 2024 70.18 70.99 69.98 70.04 742,502 -0.57(-0.80%)
Jan 04, 2024 70.60 70.79 70.43 70.61 768,195 -0.78(-1.09%)
Jan 03, 2024 70.72 71.43 70.48 71.39 1,086,983 +0.01(+0.01%)
Jan 02, 2024 71.40 71.56 71.17 71.38 781,058 -0.46(-0.64%)
Dec 29, 2023 71.98 72.29 71.72 71.85 501,448 -0.48(-0.67%)
Dec 28, 2023 72.74 72.78 72.21 72.33 492,147 -0.39(-0.53%)
Dec 27, 2023 72.23 72.77 72.15 72.71 720,088 +1.07(+1.49%)
Dec 26, 2023 71.54 71.76 71.48 71.64 713,767 +0.20(+0.28%)
Dec 22, 2023 71.98 71.99 71.31 71.44 723,189 -0.29(-0.40%)
Dec 21, 2023 72.16 72.18 71.56 71.73 886,262 -0.21(-0.29%)
Dec 20, 2023 71.75 72.06 71.41 71.94 790,575 +0.35(+0.48%)
Dec 19, 2023 71.64 71.91 71.49 71.59 831,693 +0.20(+0.28%)
Dec 18, 2023 71.58 71.58 71.27 71.39 1,665,266 -0.45(-0.63%)
Dec 15, 2023 71.80 71.97 71.57 71.84 861,885 -0.01(-0.01%)
Dec 14, 2023 71.27 71.95 71.06 71.85 1,262,085 +1.36(+1.93%)
Dec 13, 2023 69.42 70.58 69.19 70.49 925,315 +1.52(+2.20%)
Dec 12, 2023 68.52 69.00 68.34 68.97 616,805 +0.37(+0.55%)
Dec 11, 2023 68.46 68.64 68.17 68.60 762,308 -0.12(-0.17%)
Dec 08, 2023 68.62 68.87 68.39 68.71 2,161,923 -0.49(-0.71%)
Dec 07, 2023 69.09 69.58 68.97 69.20 1,266,537 -0.16(-0.24%)
Dec 06, 2023 69.07 69.54 68.89 69.37 544,234 +0.66(+0.96%)
Dec 05, 2023 68.13 68.80 68.07 68.70 684,181 +1.18(+1.75%)
Dec 04, 2023 67.52 67.75 67.30 67.52 566,991 -0.34(-0.50%)
Dec 01, 2023 67.01 67.96 66.70 67.86 483,071 +1.07(+1.60%)
Nov 30, 2023 67.07 67.09 66.49 66.79 2,538,458 -0.61(-0.91%)
Nov 29, 2023 67.03 67.40 66.82 67.40 2,500,131 +0.83(+1.25%)
Nov 28, 2023 66.20 66.60 66.10 66.57 566,207 +0.19(+0.29%)
Nov 27, 2023 65.83 66.38 65.69 66.38 583,305 +0.73(+1.11%)
Nov 24, 2023 65.69 65.77 65.52 65.65 155,911 -0.45(-0.68%)
Nov 22, 2023 66.21 66.32 65.77 66.10 308,025 +0.26(+0.39%)
Nov 21, 2023 65.81 65.94 65.44 65.84 392,259 +0.01(+0.01%)
Nov 20, 2023 65.33 65.88 65.24 65.83 403,411 +0.44(+0.67%)
Nov 17, 2023 65.50 65.64 65.19 65.39 480,491 +0.28(+0.43%)
Nov 16, 2023 64.79 65.23 64.79 65.11 620,446 +0.71(+1.10%)
Nov 15, 2023 64.71 64.75 64.22 64.41 501,316 -0.67(-1.03%)
Nov 14, 2023 65.10 65.27 64.81 65.08 567,011 +1.35(+2.12%)
Nov 13, 2023 63.53 63.83 63.25 63.73 372,335 -0.11(-0.18%)
Nov 10, 2023 63.99 64.03 63.65 63.84 382,611 +0.44(+0.69%)
Nov 09, 2023 64.35 64.35 63.04 63.40 508,244 -1.16(-1.79%)
Nov 08, 2023 64.08 64.66 64.05 64.56 341,164 +0.69(+1.08%)
Nov 07, 2023 63.50 64.08 63.50 63.87 447,361 +0.85(+1.35%)
Nov 06, 2023 63.34 63.38 62.93 63.02 528,513 -0.49(-0.77%)
Nov 03, 2023 64.28 64.47 63.49 63.51 674,268 +0.32(+0.50%)
Nov 02, 2023 62.93 63.30 62.71 63.19 856,505 +1.25(+2.02%)
Nov 01, 2023 61.20 61.99 61.16 61.94 596,319 +1.22(+2.01%)
Oct 31, 2023 61.14 61.41 60.72 60.72 634,095 -0.24(-0.39%)
Oct 30, 2023 60.87 61.19 60.53 60.96 588,233 -0.19(-0.31%)
Oct 27, 2023 61.09 61.31 60.82 61.15 382,509 -0.20(-0.33%)
Oct 26, 2023 60.72 61.45 60.66 61.35 490,836 +0.63(+1.04%)
Oct 25, 2023 61.07 61.07 60.48 60.72 433,869 -0.97(-1.57%)
Oct 24, 2023 61.27 61.73 61.02 61.69 604,714 +0.54(+0.89%)
Oct 23, 2023 60.18 61.45 59.96 61.15 689,927 +0.74(+1.23%)
Oct 20, 2023 60.26 60.54 60.16 60.41 652,189 +0.30(+0.51%)
Oct 19, 2023 60.87 61.14 60.10 60.10 736,765 -1.03(-1.68%)
Oct 18, 2023 61.22 61.40 60.83 61.13 2,300,137 -0.57(-0.93%)
Oct 17, 2023 61.60 62.01 61.31 61.70 418,820 -0.71(-1.14%)
Oct 16, 2023 62.48 62.65 62.25 62.42 336,433 -0.72(-1.15%)
Oct 13, 2023 63.24 63.38 62.92 63.14 546,528 +0.75(+1.21%)
Oct 12, 2023 63.49 63.60 62.24 62.39 414,827 -1.30(-2.05%)
Oct 11, 2023 63.44 63.70 63.19 63.69 258,492 +0.94(+1.50%)
Oct 10, 2023 62.30 63.08 62.06 62.75 440,347 +0.01(+0.02%)
Oct 09, 2023 61.91 62.77 61.75 62.74 399,158 +1.11(+1.81%)
Oct 06, 2023 61.07 61.95 60.96 61.63 1,127,613 -0.50(-0.80%)
Oct 05, 2023 62.31 62.36 61.92 62.12 424,090 -0.17(-0.28%)
Oct 04, 2023 61.95 62.34 61.71 62.29 453,518 +0.75(+1.22%)
Oct 03, 2023 62.33 62.48 61.42 61.54 913,664 -1.13(-1.81%)
Oct 02, 2023 63.11 63.27 62.58 62.67 454,357 -0.96(-1.51%)
Sep 29, 2023 64.07 64.23 63.27 63.64 642,572 -0.07(-0.10%)
Sep 28, 2023 63.14 63.70 62.74 63.70 517,399 +0.14(+0.22%)
Sep 27, 2023 64.36 64.41 63.30 63.56 1,342,982 -0.32(-0.50%)
Sep 26, 2023 64.32 64.39 63.83 63.88 713,226 -0.27(-0.41%)
Sep 25, 2023 64.47 64.40 64.15 64.15 463,648 -1.22(-1.87%)
Sep 22, 2023 65.01 65.50 64.91 65.37 539,589 +0.44(+0.67%)
Sep 21, 2023 65.19 65.19 64.81 64.94 739,864 -1.24(-1.88%)
Sep 20, 2023 66.39 66.54 66.18 66.18 304,976 +0.13(+0.20%)
Sep 19, 2023 66.15 66.33 66.03 66.05 416,694 -0.34(-0.51%)
Sep 18, 2023 65.98 66.41 65.98 66.39 346,949 +0.30(+0.46%)
Sep 15, 2023 66.28 66.34 66.03 66.08 320,690 -0.28(-0.43%)
Sep 14, 2023 66.64 66.71 66.29 66.37 371,929 -0.32(-0.48%)
Sep 13, 2023 66.42 66.82 66.41 66.69 264,885 +0.14(+0.21%)
Sep 12, 2023 66.52 66.58 66.29 66.55 219,789 +0.14(+0.21%)
Sep 11, 2023 66.43 66.56 66.31 66.41 342,674 -0.40(-0.60%)
Sep 08, 2023 66.78 67.09 66.67 66.80 392,751 +0.22(+0.33%)
Sep 07, 2023 66.48 66.59 66.31 66.59 383,105 +0.25(+0.37%)
Sep 06, 2023 66.56 66.56 66.07 66.34 336,514 +0.09(+0.13%)
Sep 05, 2023 66.65 66.71 66.21 66.25 440,918 -0.78(-1.16%)
Sep 01, 2023 67.69 67.69 66.87 67.03 423,766 -0.89(-1.31%)
Aug 31, 2023 67.78 68.11 67.78 67.92 299,403 +0.32(+0.48%)
Aug 30, 2023 67.72 67.78 67.55 67.60 310,671 -0.12(-0.18%)
Aug 29, 2023 66.91 67.83 66.86 67.72 416,922 +0.70(+1.04%)
Aug 28, 2023 67.14 67.25 66.82 67.03 245,283 +0.12(+0.18%)
Aug 25, 2023 66.72 67.08 66.42 66.90 461,424 +0.20(+0.30%)
Aug 24, 2023 66.88 67.06 66.70 66.70 322,024 -0.40(-0.59%)
Aug 23, 2023 66.37 67.10 66.37 67.10 313,966 +1.47(+2.23%)
Aug 22, 2023 65.34 65.68 65.22 65.64 303,996 +0.40(+0.61%)
Aug 21, 2023 65.38 65.42 65.07 65.24 1,061,542 -0.74(-1.12%)
Aug 18, 2023 65.67 66.11 65.56 65.98 686,189 +0.35(+0.53%)
Aug 17, 2023 65.78 65.81 65.43 65.63 540,792 -0.33(-0.50%)
Aug 16, 2023 66.26 66.56 65.86 65.96 762,000 -0.44(-0.67%)
Aug 15, 2023 66.72 66.82 66.40 66.40 634,992 -0.47(-0.71%)
Aug 14, 2023 66.85 67.27 66.67 66.87 717,149 -0.04(-0.06%)
Aug 11, 2023 66.90 67.25 66.85 66.91 569,377 -0.29(-0.44%)
Aug 10, 2023 68.00 68.21 67.14 67.20 511,556 -0.86(-1.26%)
Aug 09, 2023 67.91 68.07 67.79 68.07 318,581 +0.30(+0.45%)
Aug 08, 2023 67.89 68.07 67.58 67.76 572,281 +0.58(+0.86%)
Aug 07, 2023 67.39 67.48 67.05 67.19 608,954 -0.43(-0.63%)
Aug 04, 2023 66.87 67.72 66.87 67.61 1,911,390 +0.98(+1.48%)
Aug 03, 2023 66.83 66.83 66.38 66.63 611,179 -1.20(-1.77%)
Aug 02, 2023 67.92 67.92 67.41 67.83 642,599 -0.67(-0.98%)
Aug 01, 2023 68.96 68.97 68.35 68.50 640,227 -1.05(-1.51%)
Jul 31, 2023 69.23 69.68 69.21 69.55 460,423 +0.24(+0.34%)
Jul 28, 2023 69.02 69.31 68.92 69.31 352,757 +0.50(+0.73%)
Jul 27, 2023 69.86 69.95 68.62 68.81 419,153 -1.24(-1.78%)
Jul 26, 2023 70.18 70.18 69.78 70.06 635,406 +0.19(+0.27%)
Jul 25, 2023 69.71 70.05 69.69 69.87 729,458 -0.08(-0.12%)
Jul 24, 2023 70.27 70.36 69.93 69.95 328,619 -0.21(-0.30%)
Jul 21, 2023 70.38 70.44 70.06 70.16 350,264 +0.18(+0.26%)
Jul 20, 2023 70.54 70.54 69.76 69.98 645,829 -0.86(-1.21%)
Jul 19, 2023 70.35 70.84 70.18 70.84 387,473 +0.73(+1.03%)
Jul 18, 2023 70.14 70.30 70.01 70.11 578,178 +0.28(+0.40%)
Jul 17, 2023 69.76 69.90 69.56 69.83 472,005 +0.10(+0.15%)
Jul 14, 2023 70.14 70.26 69.72 69.73 484,885 -0.56(-0.79%)
Jul 13, 2023 69.90 70.29 69.79 70.28 334,545 +0.73(+1.04%)
Jul 12, 2023 69.20 69.70 69.08 69.56 711,807 +0.77(+1.12%)
Jul 11, 2023 68.69 68.93 68.50 68.78 410,041 +0.33(+0.48%)
Jul 10, 2023 68.14 68.59 68.13 68.45 523,284 +0.25(+0.36%)
Jul 07, 2023 68.27 68.53 68.13 68.21 632,468 -0.16(-0.23%)
Jul 06, 2023 68.70 68.85 66.89 68.37 4,055,473 -0.94(-1.36%)
Jul 05, 2023 69.84 69.87 69.10 69.31 612,314 -0.76(-1.09%)
Jul 03, 2023 70.39 70.71 70.03 70.08 283,639 -0.28(-0.40%)
Jun 30, 2023 69.82 70.40 69.69 70.35 552,765 +0.73(+1.05%)
Jun 29, 2023 69.77 69.82 69.35 69.62 543,642 -0.89(-1.27%)
Jun 28, 2023 70.43 70.62 70.01 70.51 493,417 +0.28(+0.40%)
Jun 27, 2023 70.43 70.62 70.01 70.23 482,432 -0.04(-0.05%)
Jun 26, 2023 70.45 70.57 70.26 70.27 843,092 -0.02(-0.03%)
Jun 23, 2023 70.58 70.62 70.06 70.29 375,818 +0.49(+0.70%)
Jun 22, 2023 70.01 70.21 69.70 69.80 230,580 -0.71(-1.01%)
Jun 21, 2023 70.03 70.52 69.73 70.51 512,351 +0.14(+0.20%)
Jun 20, 2023 70.27 70.57 70.27 70.37 290,188 +0.31(+0.44%)
Jun 16, 2023 69.98 70.16 69.71 70.06 535,180 -0.14(-0.20%)
Jun 15, 2023 70.07 70.38 69.81 70.20 876,277 +0.64(+0.92%)
Jun 14, 2023 69.45 69.70 69.11 69.56 3,781,624 +0.43(+0.62%)
Jun 13, 2023 69.70 69.75 68.94 69.13 485,733 -0.49(-0.70%)
Jun 12, 2023 69.56 69.62 68.95 69.62 485,940 +0.23(+0.34%)
Jun 09, 2023 69.23 69.55 69.09 69.39 411,959 -0.11(-0.16%)
Jun 08, 2023 68.81 69.54 68.78 69.50 512,740 +0.71(+1.04%)
Jun 07, 2023 69.60 69.74 68.74 68.78 487,406 -0.94(-1.35%)
Jun 06, 2023 69.63 69.72 69.16 69.72 361,748 +0.34(+0.49%)
Jun 05, 2023 69.20 69.80 69.13 69.39 1,301,181 -0.19(-0.27%)
Jun 02, 2023 70.05 70.17 69.54 69.57 561,664 -0.38(-0.55%)
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.