Skip to main content

Mortgage Backed Securities Vanguard (NQ: VMBS )

45.73 +0.16 (+0.35%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 46.51 46.55 46.46 46.55 560,010 +0.10(+0.21%)
May 30, 2019 46.40 46.46 46.36 46.45 1,142,417 +0.05(+0.11%)
May 29, 2019 46.37 46.43 46.35 46.40 1,436,832 +0.03(+0.06%)
May 28, 2019 46.35 46.38 46.35 46.37 632,569 +0.09(+0.19%)
May 24, 2019 46.33 46.34 46.28 46.28 481,236 -0.03(-0.06%)
May 23, 2019 46.25 46.34 46.23 46.31 562,552 +0.08(+0.17%)
May 22, 2019 46.19 46.23 46.19 46.23 764,039 +0.05(+0.11%)
May 21, 2019 46.20 46.20 46.15 46.18 1,257,845 +0.00(+0.00%)
May 20, 2019 46.22 46.23 46.17 46.18 448,551 -0.05(-0.11%)
May 17, 2019 46.25 46.26 46.21 46.23 467,786 -0.02(-0.04%)
May 16, 2019 46.26 46.28 46.20 46.25 4,659,778 -0.04(-0.08%)
May 15, 2019 46.30 46.33 46.24 46.28 621,919 +0.04(+0.08%)
May 14, 2019 46.21 46.26 46.20 46.25 483,059 +0.05(+0.11%)
May 13, 2019 46.20 46.26 46.19 46.20 1,369,407 +0.06(+0.13%)
May 10, 2019 46.14 46.19 46.12 46.13 830,691 -0.02(-0.04%)
May 09, 2019 46.14 46.18 46.12 46.15 547,892 +0.01(+0.02%)
May 08, 2019 46.17 46.18 46.12 46.14 540,149 -0.04(-0.08%)
May 07, 2019 46.15 46.18 46.12 46.18 1,278,632 +0.09(+0.19%)
May 06, 2019 46.14 46.16 46.09 46.09 408,017 +0.00(+0.00%)
May 03, 2019 46.07 46.13 46.07 46.09 761,863 +0.04(+0.10%)
May 02, 2019 46.05 46.05 45.98 46.05 759,999 -0.01(-0.02%)
May 01, 2019 46.05 46.17 46.00 46.05 729,782 +0.01(+0.03%)
Apr 30, 2019 46.00 46.04 45.98 46.04 477,248 +0.04(+0.08%)
Apr 29, 2019 46.03 46.03 45.97 46.00 533,357 -0.04(-0.10%)
Apr 26, 2019 46.06 46.07 46.04 46.05 884,941 +0.06(+0.13%)
Apr 25, 2019 45.97 45.99 45.94 45.99 606,347 +0.02(+0.04%)
Apr 24, 2019 45.95 45.98 45.95 45.97 593,759 +0.07(+0.15%)
Apr 23, 2019 45.88 45.92 45.88 45.90 824,530 +0.05(+0.12%)
Apr 22, 2019 45.89 45.90 45.85 45.85 794,301 -0.02(-0.04%)
Apr 18, 2019 45.88 45.92 45.86 45.86 1,008,546 -0.02(-0.04%)
Apr 17, 2019 45.86 45.91 45.85 45.88 842,404 +0.02(+0.04%)
Apr 16, 2019 45.89 45.90 45.82 45.86 690,170 -0.04(-0.08%)
Apr 15, 2019 45.91 45.94 45.89 45.90 637,498 -0.04(-0.10%)
Apr 12, 2019 45.97 45.98 45.93 45.94 514,696 -0.05(-0.12%)
Apr 11, 2019 46.02 46.04 45.99 46.00 1,563,368 -0.04(-0.08%)
Apr 10, 2019 45.99 46.04 45.97 46.03 728,605 +0.07(+0.15%)
Apr 09, 2019 46.00 46.01 45.95 45.96 1,279,202 -0.01(-0.02%)
Apr 08, 2019 46.00 46.00 45.96 45.97 571,934 -0.01(-0.02%)
Apr 05, 2019 45.94 46.00 45.93 45.98 506,538 +0.03(+0.06%)
Apr 04, 2019 45.91 45.95 45.89 45.95 527,406 +0.04(+0.10%)
Apr 03, 2019 45.92 45.95 45.90 45.91 988,910 -0.06(-0.13%)
Apr 02, 2019 45.94 45.97 45.92 45.97 583,472 +0.09(+0.19%)
Apr 01, 2019 46.01 46.04 45.87 45.88 1,135,950 -0.20(-0.44%)
Mar 29, 2019 46.07 46.08 46.03 46.08 432,204 -0.03(-0.06%)
Mar 28, 2019 46.09 46.11 46.04 46.11 589,564 +0.01(+0.02%)
Mar 27, 2019 46.12 46.17 46.09 46.10 438,453 +0.04(+0.08%)
Mar 26, 2019 46.04 46.08 45.99 46.07 464,786 +0.04(+0.08%)
Mar 25, 2019 45.99 46.08 45.96 46.03 463,057 +0.04(+0.08%)
Mar 22, 2019 45.95 46.04 45.93 46.00 1,123,798 +0.12(+0.27%)
Mar 21, 2019 45.86 45.88 45.85 45.87 1,134,743 +0.04(+0.08%)
Mar 20, 2019 45.74 45.88 45.72 45.84 387,112 +0.10(+0.21%)
Mar 19, 2019 45.71 45.76 45.69 45.74 490,533 +0.02(+0.05%)
Mar 18, 2019 45.71 45.72 45.69 45.72 644,458 +0.01(+0.03%)
Mar 15, 2019 45.70 45.73 45.68 45.71 384,597 +0.03(+0.06%)
Mar 14, 2019 45.70 45.70 45.65 45.68 473,369 -0.02(-0.04%)
Mar 13, 2019 45.69 45.71 45.65 45.70 649,095 +0.00(+0.00%)
Mar 12, 2019 45.64 45.71 45.63 45.70 488,413 +0.11(+0.23%)
Mar 11, 2019 45.61 45.63 45.58 45.59 1,970,309 -0.01(-0.02%)
Mar 08, 2019 45.57 45.63 45.56 45.60 435,271 +0.04(+0.10%)
Mar 07, 2019 45.50 45.58 45.50 45.56 525,661 +0.06(+0.14%)
Mar 06, 2019 45.44 45.49 45.44 45.49 436,355 +0.08(+0.17%)
Mar 05, 2019 45.40 45.45 45.38 45.42 2,244,207 +0.02(+0.04%)
Mar 04, 2019 45.39 45.45 45.38 45.40 541,562 +0.04(+0.10%)
Mar 01, 2019 45.39 45.43 45.35 45.35 534,233 -0.09(-0.20%)
Feb 28, 2019 45.48 45.48 45.41 45.45 1,428,335 -0.05(-0.12%)
Feb 27, 2019 45.52 45.52 45.45 45.50 723,443 -0.04(-0.10%)
Feb 26, 2019 45.51 45.54 45.48 45.54 460,686 +0.06(+0.14%)
Feb 25, 2019 45.51 45.53 45.47 45.48 1,935,746 -0.05(-0.12%)
Feb 22, 2019 45.48 45.56 45.47 45.53 923,279 +0.08(+0.17%)
Feb 21, 2019 45.47 45.47 45.43 45.45 2,960,567 -0.07(-0.15%)
Feb 20, 2019 45.52 45.53 45.48 45.52 2,904,582 +0.04(+0.08%)
Feb 19, 2019 45.45 45.52 45.43 45.49 612,763 +0.04(+0.08%)
Feb 15, 2019 45.41 45.46 45.39 45.45 823,754 +0.04(+0.10%)
Feb 14, 2019 45.44 45.47 45.41 45.41 784,667 +0.03(+0.06%)
Feb 13, 2019 45.38 45.39 45.32 45.38 438,974 -0.06(-0.14%)
Feb 12, 2019 45.43 45.46 45.41 45.45 973,497 +0.03(+0.06%)
Feb 11, 2019 45.42 45.44 45.39 45.42 734,148 -0.04(-0.10%)
Feb 08, 2019 45.43 45.47 45.42 45.46 1,766,392 +0.04(+0.10%)
Feb 07, 2019 45.44 45.45 45.39 45.42 595,872 +0.02(+0.04%)
Feb 06, 2019 45.43 45.43 45.36 45.40 616,952 +0.02(+0.04%)
Feb 05, 2019 45.35 45.39 45.35 45.38 1,105,120 +0.08(+0.17%)
Feb 04, 2019 45.28 45.33 45.27 45.30 584,737 -0.04(-0.10%)
Feb 01, 2019 45.45 45.45 45.33 45.35 408,347 -0.13(-0.28%)
Jan 31, 2019 45.41 45.49 45.38 45.48 386,299 +0.11(+0.23%)
Jan 30, 2019 45.26 45.37 45.22 45.37 396,069 +0.14(+0.31%)
Jan 29, 2019 45.19 45.32 45.19 45.23 4,617,988 +0.04(+0.10%)
Jan 28, 2019 45.15 45.20 45.14 45.19 530,699 +0.04(+0.08%)
Jan 25, 2019 45.15 45.16 45.10 45.15 464,648 -0.02(-0.04%)
Jan 24, 2019 45.16 45.22 45.14 45.17 454,882 +0.07(+0.16%)
Jan 23, 2019 45.09 45.15 45.05 45.10 644,212 -0.02(-0.04%)
Jan 22, 2019 45.13 45.19 45.10 45.12 905,977 +0.06(+0.14%)
Jan 18, 2019 45.10 45.15 45.05 45.06 401,972 -0.10(-0.21%)
Jan 17, 2019 45.15 45.19 45.13 45.15 1,984,612 +0.02(+0.04%)
Jan 16, 2019 45.15 45.20 45.14 45.14 796,456 -0.06(-0.14%)
Jan 15, 2019 45.22 45.23 45.15 45.20 2,163,619 +0.04(+0.10%)
Jan 14, 2019 45.21 45.26 45.15 45.15 1,016,979 -0.04(-0.08%)
Jan 11, 2019 45.21 45.23 45.15 45.19 1,998,330 +0.10(+0.21%)
Jan 10, 2019 45.15 45.15 45.09 45.09 666,955 -0.05(-0.12%)
Jan 09, 2019 45.11 45.20 45.10 45.15 1,187,840 +0.02(+0.04%)
Jan 08, 2019 45.10 45.16 45.10 45.13 493,207 -0.01(-0.02%)
Jan 07, 2019 45.22 45.25 45.14 45.14 1,404,349 -0.05(-0.12%)
Jan 04, 2019 45.27 45.28 45.17 45.19 903,495 -0.16(-0.35%)
Jan 03, 2019 45.17 45.35 45.16 45.35 744,022 +0.18(+0.41%)
Jan 02, 2019 45.15 45.18 45.08 45.16 1,141,267 +0.06(+0.14%)
Dec 31, 2018 45.00 45.11 44.97 45.10 442,500 +0.09(+0.19%)
Dec 28, 2018 44.90 45.01 44.88 45.01 629,958 +0.12(+0.27%)
Dec 27, 2018 44.90 44.93 44.85 44.89 569,056 +0.12(+0.27%)
Dec 26, 2018 44.87 44.94 44.77 44.77 583,594 -0.10(-0.21%)
Dec 24, 2018 44.87 44.94 44.86 44.87 542,736 -0.04(-0.10%)
Dec 21, 2018 44.88 44.92 44.82 44.91 911,452 +0.06(+0.14%)
Dec 20, 2018 44.92 44.95 44.84 44.85 716,102 -0.06(-0.14%)
Dec 19, 2018 44.87 44.96 44.86 44.91 808,534 +0.04(+0.10%)
Dec 18, 2018 44.76 44.87 44.72 44.87 727,551 +0.17(+0.37%)
Dec 17, 2018 44.64 44.71 44.64 44.70 4,872,185 +0.05(+0.12%)
Dec 14, 2018 44.66 44.71 44.65 44.65 570,888 -0.02(-0.04%)
Dec 13, 2018 44.66 44.71 44.65 44.66 542,209 +0.03(+0.06%)
Dec 12, 2018 44.65 44.69 44.61 44.64 756,806 -0.02(-0.04%)
Dec 11, 2018 44.70 44.73 44.66 44.66 1,839,999 -0.10(-0.21%)
Dec 10, 2018 44.72 44.76 44.69 44.75 630,769 +0.09(+0.20%)
Dec 07, 2018 44.57 44.70 44.55 44.66 903,553 +0.08(+0.18%)
Dec 06, 2018 44.59 44.70 44.55 44.59 1,255,117 +0.06(+0.14%)
Dec 04, 2018 44.50 44.56 44.47 44.52 718,790 +0.10(+0.22%)
Dec 03, 2018 44.35 44.43 44.34 44.43 691,564 +0.06(+0.14%)
Nov 30, 2018 44.36 44.37 44.33 44.36 825,646 +0.03(+0.08%)
Nov 29, 2018 44.36 44.39 44.31 44.33 783,182 +0.05(+0.12%)
Nov 28, 2018 44.19 44.32 44.17 44.28 2,646,862 +0.10(+0.24%)
Nov 27, 2018 44.13 44.21 44.13 44.17 545,695 +0.03(+0.08%)
Nov 26, 2018 44.13 44.15 44.09 44.14 600,419 -0.02(-0.04%)
Nov 23, 2018 44.16 44.16 44.12 44.16 284,816 +0.02(+0.04%)
Nov 21, 2018 44.14 44.14 44.14 0 +0.01(+0.02%)
Nov 20, 2018 44.17 44.19 44.12 44.13 520,740 -0.05(-0.12%)
Nov 19, 2018 44.16 44.23 44.13 44.18 552,705 -0.03(-0.08%)
Nov 16, 2018 44.09 44.22 44.06 44.22 397,962 +0.17(+0.38%)
Nov 15, 2018 44.07 44.12 44.00 44.05 600,300 +0.04(+0.10%)
Nov 14, 2018 43.91 44.04 43.85 44.01 699,192 +0.12(+0.28%)
Nov 13, 2018 43.89 43.92 43.85 43.89 498,148 -0.04(-0.10%)
Nov 12, 2018 43.90 43.95 43.86 43.93 380,273 +0.09(+0.20%)
Nov 09, 2018 43.77 43.86 43.76 43.84 378,569 +0.10(+0.22%)
Nov 08, 2018 43.82 43.85 43.74 43.75 409,747 -0.10(-0.22%)
Nov 07, 2018 43.83 43.89 43.82 43.84 404,556 +0.06(+0.13%)
Nov 06, 2018 43.79 43.81 43.76 43.79 580,135 -0.02(-0.05%)
Nov 05, 2018 43.78 43.84 43.78 43.81 1,656,803 +0.03(+0.08%)
Nov 02, 2018 43.91 43.93 43.76 43.77 655,582 -0.22(-0.50%)
Nov 01, 2018 43.91 43.99 43.88 43.99 588,303 +0.02(+0.05%)
Oct 31, 2018 43.97 44.00 43.93 43.97 674,458 -0.04(-0.10%)
Oct 30, 2018 44.02 44.04 43.99 44.01 467,809 -0.03(-0.08%)
Oct 29, 2018 44.08 44.09 44.03 44.05 512,106 -0.05(-0.12%)
Oct 26, 2018 44.08 44.13 44.07 44.10 464,714 +0.11(+0.26%)
Oct 25, 2018 44.00 44.00 43.98 43.99 454,163 -0.03(-0.08%)
Oct 24, 2018 44.00 44.02 43.96 44.02 555,962 +0.11(+0.26%)
Oct 23, 2018 43.98 44.01 43.90 43.91 617,180 +0.05(+0.12%)
Oct 22, 2018 43.85 43.89 43.85 43.86 1,167,450 -0.02(-0.04%)
Oct 19, 2018 43.89 43.92 43.82 43.87 453,093 -0.02(-0.04%)
Oct 18, 2018 43.81 43.93 43.80 43.89 423,381 -0.03(-0.08%)
Oct 17, 2018 43.96 44.02 43.92 43.93 387,461 -0.05(-0.12%)
Oct 16, 2018 43.92 43.98 43.92 43.98 590,753 +0.06(+0.14%)
Oct 15, 2018 43.95 43.98 43.91 43.92 421,913 +0.00(+0.00%)
Oct 12, 2018 43.97 44.02 43.92 43.92 658,125 -0.06(-0.14%)
Oct 11, 2018 43.91 44.02 43.91 43.98 842,509 +0.10(+0.24%)
Oct 10, 2018 43.86 43.90 43.81 43.87 697,087 -0.03(-0.06%)
Oct 09, 2018 43.81 43.93 43.80 43.90 2,227,337 +0.07(+0.16%)
Oct 08, 2018 43.83 43.87 43.80 43.83 519,835 +0.07(+0.16%)
Oct 05, 2018 43.87 43.91 43.76 43.76 599,100 -0.15(-0.34%)
Oct 04, 2018 43.93 43.95 43.87 43.91 1,261,358 -0.08(-0.18%)
Oct 03, 2018 44.17 44.20 43.99 43.99 999,420 -0.24(-0.55%)
Oct 02, 2018 44.20 44.27 44.20 44.23 538,972 +0.06(+0.14%)
Oct 01, 2018 44.19 44.25 44.17 44.17 644,052 -0.05(-0.12%)
Sep 28, 2018 44.23 44.25 44.20 44.22 379,198 -0.01(-0.02%)
Sep 27, 2018 44.20 44.23 44.17 44.23 391,237 +0.06(+0.14%)
Sep 26, 2018 44.10 44.18 44.10 44.17 420,791 +0.07(+0.16%)
Sep 25, 2018 44.07 44.10 44.06 44.10 356,276 -0.03(-0.06%)
Sep 24, 2018 44.12 44.13 44.09 44.13 407,164 -0.03(-0.06%)
Sep 21, 2018 44.10 44.16 44.10 44.15 391,769 +0.02(+0.04%)
Sep 20, 2018 44.07 44.16 44.07 44.13 408,557 +0.04(+0.10%)
Sep 19, 2018 44.15 44.17 44.05 44.09 625,745 -0.05(-0.12%)
Sep 18, 2018 44.23 44.26 44.13 44.14 617,266 -0.10(-0.24%)
Sep 17, 2018 44.25 44.27 44.22 44.25 1,001,031 -0.03(-0.06%)
Sep 14, 2018 44.30 44.32 44.27 44.27 502,599 -0.05(-0.12%)
Sep 13, 2018 44.39 44.40 44.31 44.33 399,001 +0.03(+0.06%)
Sep 12, 2018 44.32 44.35 44.30 44.30 747,159 +0.01(+0.02%)
Sep 11, 2018 44.32 44.33 44.27 44.29 1,160,567 -0.04(-0.10%)
Sep 10, 2018 44.34 44.35 44.32 44.33 405,643 -0.01(-0.02%)
Sep 07, 2018 44.40 44.40 44.32 44.34 588,518 -0.13(-0.29%)
Sep 06, 2018 44.42 44.48 44.42 44.47 905,760 +0.07(+0.15%)
Sep 05, 2018 44.40 44.45 44.39 44.41 1,268,310 +0.01(+0.02%)
Sep 04, 2018 44.42 44.45 44.39 44.40 586,396 -0.09(-0.21%)
Aug 31, 2018 44.49 44.49 44.49 0 +0.02(+0.05%)
Aug 30, 2018 44.46 44.48 44.43 44.47 491,895 +0.05(+0.11%)
Aug 29, 2018 44.45 44.45 44.40 44.42 525,992 +0.01(+0.02%)
Aug 28, 2018 44.42 44.46 44.41 44.41 390,598 -0.07(-0.16%)
Aug 27, 2018 44.49 44.50 44.46 44.48 356,069 -0.04(-0.10%)
Aug 24, 2018 44.47 44.53 44.45 44.53 457,764 +0.02(+0.04%)
Aug 23, 2018 44.49 44.53 44.49 44.51 353,599 +0.01(+0.02%)
Aug 22, 2018 44.53 44.53 44.48 44.50 352,953 +0.01(+0.03%)
Aug 21, 2018 44.47 44.53 44.47 44.49 357,467 -0.04(-0.09%)
Aug 20, 2018 44.46 44.53 44.46 44.53 482,373 +0.09(+0.19%)
Aug 17, 2018 44.44 44.46 44.41 44.44 908,361 +0.02(+0.04%)
Aug 16, 2018 44.43 44.48 44.36 44.42 927,461 -0.04(-0.10%)
Aug 15, 2018 44.40 44.48 44.39 44.46 530,345 +0.08(+0.18%)
Aug 14, 2018 44.40 44.46 44.36 44.39 565,168 -0.02(-0.04%)
Aug 13, 2018 44.43 44.44 44.40 44.40 395,964 -0.02(-0.04%)
Aug 10, 2018 44.41 44.46 44.38 44.42 351,646 +0.08(+0.18%)
Aug 09, 2018 44.34 44.36 44.33 44.34 314,602 +0.02(+0.04%)
Aug 08, 2018 44.27 44.33 44.26 44.33 1,832,456 +0.05(+0.12%)
Aug 07, 2018 44.32 44.33 44.27 44.27 369,933 -0.09(-0.19%)
Aug 06, 2018 44.32 44.36 44.31 44.36 3,651,899 +0.06(+0.14%)
Aug 03, 2018 44.26 44.31 44.26 44.30 406,785 +0.06(+0.14%)
Aug 02, 2018 44.20 44.24 44.19 44.24 463,045 +0.04(+0.10%)
Aug 01, 2018 44.17 44.22 44.15 44.20 472,783 -0.07(-0.16%)
Jul 31, 2018 44.28 44.28 44.22 44.27 479,007 +0.06(+0.14%)
Jul 30, 2018 44.19 44.22 44.16 44.21 388,015 -0.03(-0.06%)
Jul 27, 2018 44.23 44.25 44.20 44.23 358,832 +0.03(+0.06%)
Jul 26, 2018 44.26 44.27 44.20 44.21 460,541 -0.03(-0.06%)
Jul 25, 2018 44.27 44.30 44.22 44.23 374,953 +0.00(+0.00%)
Jul 24, 2018 44.20 44.25 44.20 44.23 458,644 +0.02(+0.04%)
Jul 23, 2018 44.31 44.31 44.21 44.22 398,637 -0.14(-0.31%)
Jul 20, 2018 44.40 44.42 44.34 44.35 353,555 -0.09(-0.19%)
Jul 19, 2018 44.37 44.44 44.37 44.44 1,243,507 +0.08(+0.18%)
Jul 18, 2018 44.40 44.40 44.34 44.36 438,197 +0.00(+0.00%)
Jul 17, 2018 44.37 44.40 44.34 44.36 2,200,763 -0.02(-0.04%)
Jul 16, 2018 44.35 44.38 44.29 44.38 1,381,681 -0.02(-0.04%)
Jul 13, 2018 44.37 44.40 44.35 44.40 266,859 +0.04(+0.10%)
Jul 12, 2018 44.33 44.34 44.32 44.35 312,643 +0.01(+0.02%)
Jul 11, 2018 44.34 44.35 44.28 44.34 434,571 +0.07(+0.16%)
Jul 10, 2018 44.30 44.32 44.27 44.28 599,166 -0.04(-0.10%)
Jul 09, 2018 44.31 44.34 44.30 44.32 531,284 -0.05(-0.12%)
Jul 06, 2018 44.36 44.38 44.34 44.37 424,806 +0.04(+0.10%)
Jul 05, 2018 44.29 44.33 44.29 44.33 619,331 +0.02(+0.04%)
Jul 03, 2018 44.31 44.31 44.31 0 +0.08(+0.18%)
Jul 02, 2018 44.30 44.31 44.22 44.23 1,328,234 -0.05(-0.12%)
Jun 29, 2018 44.26 44.31 44.25 44.29 1,210,291 +0.01(+0.02%)
Jun 28, 2018 44.26 44.30 44.24 44.28 1,755,850 -0.01(-0.02%)
Jun 27, 2018 44.27 44.29 44.22 44.29 7,047,705 +0.08(+0.18%)
Jun 26, 2018 44.16 44.22 44.14 44.21 1,266,064 +0.01(+0.02%)
Jun 25, 2018 44.18 44.22 44.16 44.20 1,386,171 +0.03(+0.06%)
Jun 22, 2018 44.15 44.18 44.13 44.18 341,579 +0.02(+0.04%)
Jun 21, 2018 44.15 44.18 44.14 44.16 420,887 +0.03(+0.08%)
Jun 20, 2018 44.19 44.19 44.12 44.12 322,201 -0.07(-0.16%)
Jun 19, 2018 44.18 44.21 44.13 44.19 349,236 +0.07(+0.16%)
Jun 18, 2018 44.10 44.15 44.09 44.12 431,716 +0.04(+0.10%)
Jun 15, 2018 44.08 44.08 44.08 434,234 +0.00(+0.00%)
Jun 14, 2018 44.05 44.09 43.99 44.08 368,232 +0.12(+0.27%)
Jun 13, 2018 44.01 44.04 43.89 43.96 372,829 -0.03(-0.08%)
Jun 12, 2018 43.96 44.01 43.96 43.99 402,482 +0.03(+0.08%)
Jun 11, 2018 43.98 44.00 43.94 43.96 2,689,809 -0.09(-0.21%)
Jun 08, 2018 44.06 44.10 44.05 44.05 936,348 -0.07(-0.16%)
Jun 07, 2018 44.00 44.18 44.00 44.12 1,133,228 +0.10(+0.23%)
Jun 06, 2018 44.06 44.07 44.00 44.02 604,979 -0.11(-0.25%)
Jun 05, 2018 44.11 44.15 44.09 44.13 914,696 +0.08(+0.18%)
Jun 04, 2018 44.15 44.18 44.05 44.05 4,160,891 -0.09(-0.20%)
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.