Skip to main content

Short-Term Bond ETF Vanguard (NY: BSV )

76.53 +0.06 (+0.08%)
Streaming Delayed Price Updated: 12:29 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 67.83 67.88 67.78 67.88 2,575,551 +0.17(+0.25%)
Jan 29, 2015 67.74 67.74 67.67 67.71 964,236 -0.02(-0.02%)
Jan 28, 2015 67.67 67.77 67.63 67.72 959,703 +0.07(+0.10%)
Jan 27, 2015 67.69 67.72 67.64 67.66 1,579,149 +0.03(+0.05%)
Jan 26, 2015 67.64 67.67 67.60 67.62 2,136,529 -0.03(-0.04%)
Jan 23, 2015 67.62 67.68 67.62 67.65 2,214,224 +0.04(+0.06%)
Jan 22, 2015 67.74 67.74 67.57 67.61 1,859,182 -0.02(-0.02%)
Jan 21, 2015 67.66 67.73 67.62 67.62 1,574,771 -0.08(-0.11%)
Jan 20, 2015 67.76 67.79 67.67 67.70 2,002,208 -0.07(-0.10%)
Jan 16, 2015 67.76 67.83 67.72 67.77 5,004,909 -0.05(-0.07%)
Jan 15, 2015 67.73 67.83 67.67 67.82 1,476,961 +0.13(+0.20%)
Jan 14, 2015 67.69 67.72 67.64 67.68 1,090,488 +0.11(+0.16%)
Jan 13, 2015 67.51 67.60 67.51 67.57 2,198,501 +0.07(+0.10%)
Jan 12, 2015 67.54 67.56 67.49 67.51 1,657,395 +0.02(+0.02%)
Jan 09, 2015 67.42 67.51 67.42 67.49 1,509,906 +0.07(+0.10%)
Jan 08, 2015 67.42 67.43 67.38 67.42 1,415,888 +0.01(+0.01%)
Jan 07, 2015 67.40 67.41 67.35 67.41 2,189,540 +0.06(+0.09%)
Jan 06, 2015 67.36 67.50 67.33 67.35 3,175,829 +0.06(+0.09%)
Jan 05, 2015 67.24 67.32 67.21 67.30 1,822,571 +0.06(+0.09%)
Jan 02, 2015 67.24 67.29 67.22 67.24 1,111,346 +0.00(+0.00%)
Dec 31, 2014 67.24 67.24 67.24 67.24 1,876,968 +0.03(+0.05%)
Dec 30, 2014 67.20 67.24 67.18 67.20 2,174,156 +0.03(+0.04%)
Dec 29, 2014 67.14 67.22 67.13 67.18 4,458,954 +0.09(+0.14%)
Dec 26, 2014 67.06 67.14 67.05 67.09 1,906,348 +0.03(+0.04%)
Dec 24, 2014 67.06 67.06 67.06 67.06 1,162,923 +0.01(+0.01%)
Dec 23, 2014 67.17 67.17 67.05 67.05 2,482,540 -0.11(-0.16%)
Dec 22, 2014 67.15 67.20 67.14 67.16 1,510,902 +0.00(+0.00%)
Dec 19, 2014 67.20 67.20 67.14 67.16 1,332,280 -0.02(-0.03%)
Dec 18, 2014 67.23 67.24 67.13 67.17 1,342,835 -0.12(-0.17%)
Dec 17, 2014 67.35 67.40 67.25 67.29 1,821,904 -0.06(-0.09%)
Dec 16, 2014 67.35 67.37 67.29 67.35 1,510,628 +0.09(+0.14%)
Dec 15, 2014 67.31 67.36 67.25 67.26 1,783,337 -0.12(-0.17%)
Dec 12, 2014 67.31 67.40 67.26 67.38 1,573,353 +0.14(+0.21%)
Dec 11, 2014 67.24 67.27 67.19 67.23 1,464,619 -0.06(-0.09%)
Dec 10, 2014 67.20 67.29 67.19 67.29 3,650,337 +0.06(+0.09%)
Dec 09, 2014 67.19 67.27 67.19 67.23 1,175,830 +0.04(+0.06%)
Dec 08, 2014 67.16 67.21 67.12 67.19 1,143,242 +0.03(+0.05%)
Dec 05, 2014 67.23 67.23 67.15 67.16 1,705,908 -0.20(-0.30%)
Dec 04, 2014 67.32 67.36 67.29 67.36 864,062 +0.03(+0.04%)
Dec 03, 2014 67.30 67.33 67.28 67.33 1,915,819 +0.01(+0.02%)
Dec 02, 2014 67.38 67.38 67.29 67.32 1,429,436 -0.12(-0.18%)
Dec 01, 2014 67.49 67.51 67.43 67.44 1,143,680 +0.01(+0.02%)
Nov 28, 2014 67.41 67.43 67.37 67.43 357,054 +0.07(+0.10%)
Nov 26, 2014 67.37 67.36 67.36 67.36 902,880 +0.03(+0.04%)
Nov 25, 2014 67.27 67.33 67.27 67.33 1,024,256 +0.03(+0.04%)
Nov 24, 2014 67.28 67.31 67.25 67.31 790,162 +0.03(+0.04%)
Nov 21, 2014 67.27 67.28 67.22 67.28 1,128,742 +0.03(+0.04%)
Nov 20, 2014 67.28 67.28 67.22 67.26 869,124 +0.03(+0.04%)
Nov 19, 2014 67.21 67.27 67.20 67.23 953,045 -0.01(-0.01%)
Nov 18, 2014 67.21 67.27 67.21 67.24 863,689 +0.03(+0.04%)
Nov 17, 2014 67.26 67.27 67.22 67.22 579,705 -0.03(-0.05%)
Nov 14, 2014 67.20 67.26 67.17 67.25 610,719 +0.04(+0.06%)
Nov 13, 2014 67.21 67.24 67.18 67.21 901,115 +0.03(+0.04%)
Nov 12, 2014 67.24 67.24 67.18 67.18 648,422 +0.02(+0.03%)
Nov 11, 2014 67.18 67.22 67.15 67.17 1,000,318 -0.02(-0.03%)
Nov 10, 2014 67.25 67.25 67.18 67.18 877,357 -0.05(-0.07%)
Nov 07, 2014 67.20 67.26 67.16 67.23 897,537 +0.09(+0.14%)
Nov 06, 2014 67.18 67.19 67.12 67.14 835,442 -0.02(-0.03%)
Nov 05, 2014 67.19 67.19 67.15 67.16 2,536,309 -0.04(-0.06%)
Nov 04, 2014 67.24 67.24 67.17 67.20 1,288,032 +0.00(+0.00%)
Nov 03, 2014 67.23 67.25 67.15 67.20 1,800,941 -0.05(-0.07%)
Oct 31, 2014 67.22 67.26 67.20 67.25 1,314,373 +0.01(+0.01%)
Oct 30, 2014 67.26 67.28 67.22 67.24 1,335,261 +0.00(+0.00%)
Oct 29, 2014 67.34 67.35 67.22 67.24 1,030,414 -0.10(-0.15%)
Oct 28, 2014 67.39 67.41 67.34 67.34 1,663,284 -0.03(-0.05%)
Oct 27, 2014 67.40 67.35 67.34 67.37 1,790,278 +0.03(+0.04%)
Oct 24, 2014 67.37 67.40 67.34 67.35 2,518,244 -0.04(-0.06%)
Oct 23, 2014 67.45 67.45 67.34 67.39 1,466,668 -0.08(-0.11%)
Oct 22, 2014 67.45 67.46 67.40 67.46 1,099,700 +0.00(+0.00%)
Oct 21, 2014 67.48 67.50 67.44 67.46 1,302,893 -0.03(-0.04%)
Oct 20, 2014 67.49 67.49 67.46 67.49 1,214,183 +0.02(+0.02%)
Oct 17, 2014 67.43 67.53 67.42 67.47 1,767,418 -0.07(-0.10%)
Oct 16, 2014 67.58 67.63 67.48 67.54 2,491,447 -0.03(-0.05%)
Oct 15, 2014 67.42 67.79 67.51 67.57 2,017,669 +0.15(+0.22%)
Oct 14, 2014 67.43 67.46 67.40 67.42 2,190,314 +0.00(+0.00%)
Oct 13, 2014 67.36 67.43 67.34 67.42 1,066,218 +0.13(+0.19%)
Oct 10, 2014 67.26 67.30 67.25 67.30 1,293,235 +0.03(+0.05%)
Oct 09, 2014 67.29 67.31 67.26 67.26 888,633 -0.04(-0.06%)
Oct 08, 2014 67.19 67.30 67.14 67.30 2,184,080 +0.15(+0.22%)
Oct 07, 2014 67.14 67.17 67.09 67.15 1,364,054 +0.05(+0.07%)
Oct 06, 2014 67.08 67.11 67.05 67.10 989,664 +0.08(+0.12%)
Oct 03, 2014 67.06 67.06 66.99 67.02 1,791,557 -0.08(-0.12%)
Oct 02, 2014 67.14 67.15 67.09 67.10 1,749,057 -0.03(-0.04%)
Oct 01, 2014 67.08 67.14 67.03 67.13 2,673,620 +0.15(+0.22%)
Sep 30, 2014 66.99 67.00 66.95 66.98 1,505,285 +0.00(+0.00%)
Sep 29, 2014 66.95 66.99 66.93 66.98 3,393,587 +0.02(+0.03%)
Sep 26, 2014 66.98 66.98 66.93 66.96 3,262,101 -0.03(-0.05%)
Sep 25, 2014 66.95 67.00 66.94 66.99 1,474,698 +0.04(+0.06%)
Sep 24, 2014 66.98 66.98 66.93 66.95 1,452,253 -0.01(-0.01%)
Sep 23, 2014 66.95 66.98 66.92 66.96 1,132,210 +0.03(+0.05%)
Sep 22, 2014 66.91 66.94 66.89 66.93 1,494,893 +0.04(+0.06%)
Sep 19, 2014 66.89 66.90 66.85 66.89 995,261 +0.01(+0.01%)
Sep 18, 2014 66.87 66.89 66.84 66.88 818,766 -0.02(-0.02%)
Sep 17, 2014 66.97 67.04 66.89 66.89 1,791,429 -0.05(-0.07%)
Sep 16, 2014 66.97 66.97 66.92 66.94 690,143 +0.03(+0.04%)
Sep 15, 2014 66.89 66.93 66.86 66.92 1,876,316 +0.05(+0.08%)
Sep 12, 2014 66.89 66.89 66.84 66.87 1,204,365 -0.04(-0.06%)
Sep 11, 2014 66.92 66.95 66.89 66.91 1,648,938 +0.04(+0.06%)
Sep 10, 2014 66.88 66.90 66.87 66.87 3,591,803 -0.07(-0.10%)
Sep 09, 2014 66.95 66.95 66.91 66.94 675,771 -0.08(-0.11%)
Sep 08, 2014 67.05 67.07 67.00 67.01 887,977 -0.03(-0.05%)
Sep 05, 2014 67.07 67.09 67.04 67.05 716,592 +0.03(+0.04%)
Sep 04, 2014 67.04 67.05 66.99 67.02 845,129 +0.01(+0.01%)
Sep 03, 2014 66.99 67.02 66.96 67.01 1,232,921 +0.00(+0.00%)
Sep 02, 2014 67.08 67.08 66.99 67.01 1,452,413 -0.07(-0.10%)
Aug 29, 2014 67.07 67.08 67.08 67.08 670,505 +0.04(+0.06%)
Aug 28, 2014 67.06 67.07 67.02 67.03 748,248 +0.00(+0.00%)
Aug 27, 2014 67.04 67.04 67.04 67.03 671,538 +0.01(+0.01%)
Aug 26, 2014 67.03 67.03 66.99 67.03 1,178,238 +0.05(+0.07%)
Aug 25, 2014 67.00 67.01 66.96 66.98 1,020,244 -0.05(-0.07%)
Aug 22, 2014 67.03 67.03 66.99 67.03 779,638 +0.01(+0.01%)
Aug 21, 2014 67.02 67.04 67.01 67.02 1,053,640 -0.01(-0.01%)
Aug 20, 2014 67.07 67.10 67.00 67.03 1,783,655 -0.08(-0.11%)
Aug 19, 2014 67.12 67.14 67.08 67.10 936,246 +0.01(+0.01%)
Aug 18, 2014 67.12 67.14 67.08 67.09 1,056,125 -0.01(-0.01%)
Aug 15, 2014 67.14 67.19 67.07 67.10 6,364,162 -0.05(-0.07%)
Aug 14, 2014 67.14 67.17 67.13 67.15 1,043,084 +0.05(+0.07%)
Aug 13, 2014 67.11 67.13 67.09 67.10 1,289,434 +0.03(+0.05%)
Aug 12, 2014 67.08 67.10 67.07 67.07 541,248 -0.03(-0.05%)
Aug 11, 2014 67.08 67.10 67.06 67.10 787,824 +0.02(+0.02%)
Aug 08, 2014 67.13 67.16 67.09 67.08 887,809 -0.03(-0.04%)
Aug 07, 2014 67.06 67.11 67.04 67.11 1,098,271 +0.06(+0.09%)
Aug 06, 2014 67.04 67.08 67.03 67.05 1,119,707 +0.05(+0.07%)
Aug 05, 2014 67.02 67.04 66.99 67.00 1,589,038 -0.03(-0.05%)
Aug 04, 2014 67.00 67.03 66.99 67.03 1,407,648 +0.04(+0.06%)
Aug 01, 2014 66.94 67.00 66.92 66.99 1,366,111 +0.15(+0.23%)
Jul 31, 2014 66.80 66.87 66.80 66.84 1,241,464 -0.01(-0.01%)
Jul 30, 2014 66.85 66.86 66.79 66.85 1,042,518 -0.06(-0.09%)
Jul 29, 2014 66.92 66.93 66.89 66.91 624,755 +0.01(+0.01%)
Jul 28, 2014 66.92 66.92 66.88 66.90 666,426 -0.02(-0.04%)
Jul 25, 2014 66.92 66.93 66.89 66.92 636,543 +0.01(+0.02%)
Jul 24, 2014 66.90 66.92 66.89 66.91 780,196 -0.04(-0.06%)
Jul 23, 2014 66.97 66.97 66.95 66.95 1,992,299 -0.01(-0.01%)
Jul 22, 2014 66.95 66.96 66.91 66.96 718,063 +0.04(+0.06%)
Jul 21, 2014 66.95 66.96 66.90 66.92 828,213 -0.03(-0.05%)
Jul 18, 2014 66.98 66.98 66.93 66.95 719,570 -0.04(-0.06%)
Jul 17, 2014 66.95 67.00 66.92 66.99 846,768 +0.07(+0.10%)
Jul 16, 2014 66.92 66.93 66.89 66.92 2,733,596 +0.01(+0.01%)
Jul 15, 2014 66.93 66.99 66.90 66.92 1,049,501 -0.03(-0.05%)
Jul 14, 2014 66.97 66.98 66.94 66.95 1,040,380 -0.04(-0.06%)
Jul 11, 2014 66.98 67.01 66.96 66.99 485,343 +0.03(+0.04%)
Jul 10, 2014 66.98 66.99 66.94 66.97 873,398 +0.03(+0.05%)
Jul 09, 2014 66.87 66.94 66.82 66.93 1,208,539 +0.05(+0.07%)
Jul 08, 2014 66.88 66.91 66.87 66.88 1,046,032 +0.03(+0.05%)
Jul 07, 2014 66.84 66.86 66.82 66.85 1,861,384 +0.01(+0.01%)
Jul 03, 2014 66.83 66.84 66.84 66.84 1,404,446 -0.07(-0.10%)
Jul 02, 2014 66.92 66.92 66.87 66.91 1,137,011 -0.07(-0.10%)
Jul 01, 2014 66.96 66.99 66.95 66.97 673,646 -0.03(-0.04%)
Jun 30, 2014 66.99 67.01 66.95 67.00 651,556 +0.03(+0.05%)
Jun 27, 2014 66.95 66.97 66.93 66.97 1,231,185 +0.03(+0.04%)
Jun 26, 2014 66.92 66.96 66.92 66.94 616,799 +0.04(+0.06%)
Jun 25, 2014 66.92 66.93 66.89 66.90 884,772 +0.03(+0.05%)
Jun 24, 2014 66.84 66.87 66.82 66.87 772,031 +0.04(+0.06%)
Jun 23, 2014 66.87 66.87 66.82 66.82 1,106,686 -0.02(-0.02%)
Jun 20, 2014 66.81 66.85 66.81 66.84 1,222,853 -0.03(-0.04%)
Jun 19, 2014 66.90 66.92 66.85 66.87 1,882,834 +0.03(+0.04%)
Jun 18, 2014 66.79 66.87 66.76 66.84 1,846,832 +0.06(+0.09%)
Jun 17, 2014 66.81 66.82 66.77 66.78 768,649 -0.05(-0.07%)
Jun 16, 2014 66.82 66.87 66.82 66.83 1,663,175 -0.02(-0.04%)
Jun 13, 2014 66.82 66.87 66.81 66.86 598,110 -0.04(-0.06%)
Jun 12, 2014 66.86 66.92 66.84 66.90 711,289 +0.04(+0.06%)
Jun 11, 2014 66.88 66.88 66.84 66.86 889,906 +0.02(+0.02%)
Jun 10, 2014 66.84 66.86 66.82 66.84 997,411 -0.08(-0.12%)
Jun 06, 2014 66.99 66.99 66.92 66.92 823,062 -0.03(-0.05%)
Jun 05, 2014 66.95 66.97 66.93 66.96 708,777 +0.03(+0.04%)
Jun 04, 2014 66.94 66.94 66.90 66.93 1,011,844 +0.02(+0.02%)
Jun 03, 2014 66.97 66.97 66.91 66.92 611,397 -0.05(-0.07%)
Jun 02, 2014 67.01 67.02 66.95 66.97 675,256 -0.06(-0.09%)
May 30, 2014 67.03 67.04 67.00 67.02 1,223,252 -0.03(-0.04%)
May 29, 2014 67.06 67.11 67.04 67.05 1,063,936 -0.02(-0.02%)
May 28, 2014 67.03 67.08 67.02 67.07 756,160 +0.06(+0.09%)
May 27, 2014 66.98 67.01 66.97 67.01 785,294 +0.02(+0.04%)
May 23, 2014 67.00 66.98 66.98 66.98 1,039,116 +0.01(+0.01%)
May 22, 2014 67.00 67.01 66.97 66.98 497,720 -0.03(-0.05%)
May 21, 2014 67.00 67.02 66.97 67.01 719,286 -0.02(-0.02%)
May 20, 2014 67.00 67.04 66.98 67.02 994,592 +0.04(+0.06%)
May 19, 2014 67.00 67.02 66.97 66.98 877,734 +0.03(+0.04%)
May 16, 2014 66.95 66.97 66.92 66.96 596,232 -0.03(-0.04%)
May 15, 2014 66.95 67.00 66.93 66.98 932,962 +0.03(+0.05%)
May 14, 2014 66.92 66.99 66.90 66.95 812,324 +0.06(+0.09%)
May 13, 2014 66.86 66.89 66.84 66.89 940,144 +0.06(+0.09%)
May 12, 2014 66.82 66.87 66.82 66.83 533,605 -0.02(-0.02%)
May 09, 2014 66.86 66.87 66.84 66.85 865,953 -0.01(-0.02%)
May 08, 2014 66.84 66.87 66.81 66.86 755,428 +0.05(+0.07%)
May 07, 2014 66.78 66.83 66.76 66.82 779,164 +0.04(+0.06%)
May 06, 2014 66.77 66.79 66.75 66.77 1,949,485 +0.00(+0.00%)
May 05, 2014 66.77 66.80 66.76 66.77 697,802 -0.01(-0.01%)
May 02, 2014 66.72 66.79 66.70 66.78 985,043 +0.00(+0.01%)
May 01, 2014 66.77 66.82 66.76 66.78 676,290 +0.03(+0.04%)
Apr 30, 2014 66.75 66.78 66.73 66.75 807,948 +0.05(+0.07%)
Apr 29, 2014 66.67 66.71 66.67 66.70 596,036 +0.00(+0.00%)
Apr 28, 2014 66.72 66.73 66.68 66.70 634,355 -0.01(-0.01%)
Apr 25, 2014 66.70 66.73 66.69 66.71 531,317 +0.04(+0.06%)
Apr 24, 2014 66.66 66.69 66.64 66.67 867,353 +0.01(+0.01%)
Apr 23, 2014 66.67 66.70 66.65 66.66 1,744,051 +0.01(+0.01%)
Apr 22, 2014 66.66 66.67 66.63 66.65 731,562 -0.01(-0.01%)
Apr 21, 2014 66.64 66.68 66.63 66.66 1,429,114 +0.00(+0.00%)
Apr 17, 2014 66.71 66.66 66.66 66.66 1,507,025 -0.07(-0.11%)
Apr 16, 2014 66.76 66.78 66.73 66.73 1,490,985 -0.02(-0.03%)
Apr 15, 2014 66.75 66.79 66.73 66.75 979,435 +0.00(+0.00%)
Apr 14, 2014 66.78 66.80 66.75 66.75 995,460 -0.06(-0.09%)
Apr 11, 2014 66.80 66.83 66.77 66.81 1,101,940 +0.01(+0.01%)
Apr 10, 2014 66.74 66.84 66.74 66.80 745,742 +0.04(+0.06%)
Apr 09, 2014 66.66 66.76 66.63 66.76 875,085 +0.08(+0.12%)
Apr 08, 2014 66.66 66.68 66.62 66.68 792,311 +0.04(+0.06%)
Apr 07, 2014 66.66 66.68 66.63 66.63 1,167,761 +0.03(+0.04%)
Apr 04, 2014 66.58 66.64 66.58 66.61 1,714,483 +0.07(+0.10%)
Apr 03, 2014 66.51 66.55 66.50 66.54 2,223,189 +0.02(+0.03%)
Apr 02, 2014 66.58 66.58 66.50 66.52 984,035 -0.07(-0.11%)
Apr 01, 2014 66.59 66.62 66.58 66.59 948,179 +0.01(+0.02%)
Mar 31, 2014 66.51 66.59 66.50 66.58 1,100,072 +0.06(+0.09%)
Mar 28, 2014 66.56 66.56 66.51 66.52 629,169 -0.03(-0.05%)
Mar 27, 2014 66.53 66.57 66.51 66.56 1,715,953 +0.01(+0.01%)
Mar 26, 2014 66.56 66.58 66.52 66.55 2,917,976 +0.05(+0.08%)
Mar 25, 2014 66.51 66.53 66.49 66.50 1,609,357 -0.02(-0.02%)
Mar 24, 2014 66.47 66.51 66.46 66.51 1,440,294 -0.01(-0.01%)
Mar 21, 2014 66.51 66.57 66.49 66.52 1,164,265 -0.02(-0.04%)
Mar 20, 2014 66.51 66.56 66.49 66.55 654,590 -0.01(-0.01%)
Mar 19, 2014 66.76 66.76 66.50 66.56 1,709,598 -0.22(-0.32%)
Mar 18, 2014 66.73 66.77 66.72 66.77 869,769 +0.04(+0.06%)
Mar 17, 2014 66.72 66.77 66.71 66.73 1,615,143 -0.05(-0.07%)
Mar 14, 2014 66.77 66.79 66.74 66.78 984,492 +0.01(+0.01%)
Mar 13, 2014 66.61 66.77 66.61 66.77 1,022,345 +0.07(+0.10%)
Mar 12, 2014 66.69 66.71 66.68 66.71 804,487 +0.05(+0.07%)
Mar 11, 2014 66.64 66.66 66.63 66.66 788,435 +0.03(+0.05%)
Mar 10, 2014 66.62 66.64 66.61 66.62 789,072 -0.03(-0.05%)
Mar 07, 2014 66.65 66.66 66.63 66.66 871,563 -0.05(-0.07%)
Mar 06, 2014 66.72 66.73 66.70 66.71 845,698 -0.07(-0.10%)
Mar 05, 2014 66.73 66.78 66.72 66.77 1,153,486 +0.01(+0.01%)
Mar 04, 2014 66.81 66.82 66.76 66.76 1,897,160 -0.07(-0.11%)
Mar 03, 2014 66.81 66.86 66.78 66.84 1,316,825 +0.06(+0.09%)
Feb 28, 2014 66.78 66.81 66.74 66.78 1,291,523 -0.01(-0.01%)
Feb 27, 2014 66.80 66.81 66.76 66.79 681,914 +0.02(+0.02%)
Feb 26, 2014 66.75 66.79 66.73 66.77 687,580 +0.02(+0.04%)
Feb 25, 2014 66.72 66.75 66.71 66.75 846,860 +0.04(+0.06%)
Feb 24, 2014 66.70 66.71 66.67 66.71 1,733,615 +0.00(+0.00%)
Feb 21, 2014 66.66 66.71 66.64 66.71 825,499 +0.05(+0.07%)
Feb 20, 2014 66.66 66.67 66.63 66.66 633,247 -0.05(-0.07%)
Feb 19, 2014 66.74 66.76 66.70 66.71 880,200 -0.02(-0.02%)
Feb 18, 2014 66.67 66.74 66.67 66.72 2,384,190 +0.07(+0.11%)
Feb 14, 2014 66.66 66.65 66.65 66.65 1,145,921 +0.01(+0.01%)
Feb 13, 2014 66.66 66.66 66.63 66.64 1,547,621 +0.05(+0.07%)
Feb 12, 2014 66.66 66.66 66.58 66.59 1,847,490 -0.08(-0.12%)
Feb 11, 2014 66.66 66.69 66.64 66.67 1,854,248 -0.07(-0.10%)
Feb 10, 2014 66.73 66.74 66.68 66.74 1,206,070 +0.02(+0.03%)
Feb 07, 2014 66.71 66.74 66.66 66.72 1,412,783 +0.04(+0.06%)
Feb 06, 2014 66.67 66.70 66.64 66.68 1,137,823 +0.02(+0.02%)
Feb 05, 2014 66.73 66.74 66.66 66.66 1,780,872 -0.06(-0.09%)
Feb 04, 2014 66.73 66.76 66.71 66.72 2,566,535 -0.03(-0.05%)
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.