Long Term Bond Index ETF Vanguard (NY: BLV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	95.95	96.36	95.87	96.24	280,925	+0.23(+0.24%)
Nov 27, 2020	95.73	96.01	95.50	96.01	140,158	+0.69(+0.73%)
Nov 25, 2020	95.53	95.77	95.23	95.32	1,626,873	-0.14(-0.15%)
Nov 24, 2020	95.80	95.87	95.37	95.46	331,723	-0.57(-0.59%)
Nov 23, 2020	96.03	96.10	95.74	96.03	350,342	-0.08(-0.09%)
Nov 20, 2020	95.90	96.28	95.64	96.11	297,201	+0.35(+0.36%)
Nov 19, 2020	95.49	95.94	95.38	95.77	379,740	+0.71(+0.75%)
Nov 18, 2020	95.07	95.12	94.79	95.06	601,142	+0.29(+0.30%)
Nov 17, 2020	94.56	94.80	94.56	94.77	284,157	+0.49(+0.52%)
Nov 16, 2020	94.12	94.39	94.08	94.28	729,874	+0.19(+0.21%)
Nov 13, 2020	94.12	94.29	93.97	94.08	228,007	+0.08(+0.08%)
Nov 12, 2020	93.37	94.01	93.32	94.01	382,427	+0.94(+1.01%)
Nov 11, 2020	92.79	93.07	92.63	93.07	496,014	+0.31(+0.34%)
Nov 10, 2020	92.85	93.17	92.63	92.75	534,595	-0.35(-0.37%)
Nov 09, 2020	93.73	93.88	92.86	93.10	705,786	-1.49(-1.58%)
Nov 06, 2020	94.64	94.77	94.32	94.59	478,922	-0.75(-0.79%)
Nov 05, 2020	95.40	95.53	94.97	95.34	489,892	+0.49(+0.52%)
Nov 04, 2020	94.99	95.21	94.62	94.85	818,717	+2.03(+2.19%)
Nov 03, 2020	92.89	93.01	92.58	92.82	1,708,605	-0.14(-0.15%)
Nov 02, 2020	93.18	93.30	92.96	92.96	1,489,818	+0.46(+0.50%)
Oct 30, 2020	93.10	93.36	92.47	92.50	2,121,401	-0.64(-0.69%)
Oct 29, 2020	93.81	93.88	92.88	93.15	497,962	-0.67(-0.71%)
Oct 28, 2020	94.39	94.44	93.68	93.81	436,561	-0.39(-0.41%)
Oct 27, 2020	93.90	94.20	93.78	94.20	391,895	+0.63(+0.67%)
Oct 26, 2020	93.38	93.66	93.19	93.58	343,391	+0.57(+0.62%)
Oct 23, 2020	92.54	93.10	92.53	93.00	310,108	+0.49(+0.53%)
Oct 22, 2020	93.08	93.15	92.51	92.51	307,735	-0.67(-0.72%)
Oct 21, 2020	93.32	93.57	93.15	93.18	343,249	-0.24(-0.25%)
Oct 20, 2020	93.92	93.92	93.37	93.42	357,852	-0.65(-0.69%)
Oct 19, 2020	94.15	94.24	93.88	94.07	590,916	-0.35(-0.37%)
Oct 16, 2020	94.68	94.85	94.30	94.41	367,395	-0.24(-0.25%)
Oct 15, 2020	95.03	95.12	94.55	94.65	365,478	+0.01(+0.01%)
Oct 14, 2020	94.81	94.92	94.60	94.64	1,497,993	+0.05(+0.05%)
Oct 13, 2020	94.52	94.66	94.31	94.59	1,665,877	+0.35(+0.37%)
Oct 12, 2020	93.94	94.33	93.86	94.24	262,040	+0.48(+0.51%)
Oct 09, 2020	93.38	93.81	93.16	93.76	416,634	+0.25(+0.26%)
Oct 08, 2020	93.53	93.70	93.37	93.52	474,552	+0.45(+0.48%)
Oct 07, 2020	93.36	93.67	92.94	93.07	467,794	-0.66(-0.70%)
Oct 06, 2020	93.37	94.16	93.04	93.73	832,949	+0.38(+0.41%)
Oct 05, 2020	93.76	93.78	93.22	93.35	790,662	-1.06(-1.13%)
Oct 02, 2020	94.51	94.51	93.98	94.41	425,984	-0.09(-0.10%)
Oct 01, 2020	93.92	94.65	93.92	94.51	498,603	+0.24(+0.26%)
Sep 30, 2020	94.41	94.65	93.92	94.26	559,514	-0.46(-0.49%)
Sep 29, 2020	94.95	95.08	94.63	94.73	325,101	-0.08(-0.08%)
Sep 28, 2020	94.54	94.80	94.53	94.80	323,411	+0.19(+0.20%)
Sep 25, 2020	94.56	94.66	94.36	94.61	235,989	-0.01(-0.01%)
Sep 24, 2020	94.65	94.73	94.48	94.62	340,226	+0.13(+0.14%)
Sep 23, 2020	95.10	95.10	94.48	94.48	1,816,632	-0.56(-0.59%)
Sep 22, 2020	95.12	95.37	94.90	95.04	234,436	-0.07(-0.07%)
Sep 21, 2020	95.45	95.45	94.93	95.11	355,254	+0.18(+0.19%)
Sep 18, 2020	95.32	95.42	94.89	94.93	220,328	-0.26(-0.27%)
Sep 17, 2020	95.51	95.67	95.03	95.19	1,446,871	+0.08(+0.09%)
Sep 16, 2020	95.57	95.74	94.88	95.11	257,370	-0.09(-0.10%)
Sep 15, 2020	95.18	95.33	95.05	95.20	314,709	-0.05(-0.05%)
Sep 14, 2020	95.23	95.38	95.03	95.25	470,231	+0.20(+0.21%)
Sep 11, 2020	95.03	95.09	94.73	95.05	555,389	+0.24(+0.25%)
Sep 10, 2020	94.38	94.86	94.12	94.81	387,665	+0.31(+0.33%)
Sep 09, 2020	94.73	94.95	94.31	94.50	400,390	-0.30(-0.32%)
Sep 08, 2020	94.71	95.19	94.48	94.80	265,617	+0.59(+0.63%)
Sep 04, 2020	95.40	95.40	94.19	94.21	573,067	-1.69(-1.76%)
Sep 03, 2020	95.99	96.29	95.78	95.90	618,776	+0.02(+0.02%)
Sep 02, 2020	94.97	95.96	94.85	95.88	613,015	+0.72(+0.75%)
Sep 01, 2020	93.95	95.19	93.85	95.16	1,530,180	+1.00(+1.06%)
Aug 31, 2020	93.88	94.57	93.71	94.16	2,402,653	+0.49(+0.52%)
Aug 28, 2020	93.82	93.90	93.33	93.67	696,237	+0.13(+0.14%)
Aug 27, 2020	95.14	95.14	93.51	93.54	780,554	-1.40(-1.48%)
Aug 26, 2020	94.82	94.98	94.41	94.94	563,144	-0.10(-0.11%)
Aug 25, 2020	95.05	95.21	94.59	95.04	502,447	-0.71(-0.74%)
Aug 24, 2020	96.05	96.27	95.69	95.75	300,277	-0.14(-0.15%)
Aug 21, 2020	95.74	96.03	95.36	95.89	363,699	+0.34(+0.35%)
Aug 20, 2020	95.72	95.72	95.43	95.56	364,416	+0.60(+0.63%)
Aug 19, 2020	95.68	95.82	94.73	94.96	388,614	-0.45(-0.48%)
Aug 18, 2020	95.20	95.46	94.99	95.41	505,974	+0.57(+0.60%)
Aug 17, 2020	94.95	95.21	94.72	94.84	285,469	+0.25(+0.27%)
Aug 14, 2020	94.96	95.22	94.57	94.59	415,316	-0.46(-0.49%)
Aug 13, 2020	96.25	96.25	94.88	95.05	637,325	-1.30(-1.35%)
Aug 12, 2020	96.47	96.67	96.15	96.36	388,770	-0.60(-0.62%)
Aug 11, 2020	97.16	97.24	96.53	96.95	786,117	-0.96(-0.98%)
Aug 10, 2020	98.55	98.72	97.88	97.91	398,546	-0.37(-0.38%)
Aug 07, 2020	98.90	99.09	98.23	98.28	662,936	-0.54(-0.54%)
Aug 06, 2020	98.87	99.20	98.63	98.82	516,610	+0.65(+0.66%)
Aug 05, 2020	98.27	98.53	98.16	98.17	736,543	-0.56(-0.57%)
Aug 04, 2020	98.38	98.74	98.28	98.74	1,496,523	+0.76(+0.77%)
Aug 03, 2020	97.74	98.08	97.58	97.98	545,595	-0.23(-0.24%)
Jul 31, 2020	97.94	98.34	97.69	98.21	398,967	+0.08(+0.08%)
Jul 30, 2020	98.26	98.26	97.97	98.14	457,153	+0.34(+0.34%)
Jul 29, 2020	97.65	97.82	97.40	97.80	435,215	+0.21(+0.21%)
Jul 28, 2020	97.50	97.87	97.48	97.59	254,282	+0.25(+0.26%)
Jul 27, 2020	98.05	98.19	97.33	97.34	225,525	-0.47(-0.48%)
Jul 24, 2020	97.83	97.94	97.52	97.81	296,931	-0.03(-0.03%)
Jul 23, 2020	97.68	97.94	97.49	97.83	589,455	+0.55(+0.56%)
Jul 22, 2020	97.32	97.47	97.15	97.29	667,986	+0.45(+0.47%)
Jul 21, 2020	96.96	97.08	96.79	96.84	454,532	+0.22(+0.23%)
Jul 20, 2020	96.70	96.87	96.51	96.62	451,364	+0.26(+0.27%)
Jul 17, 2020	96.52	96.58	96.12	96.36	300,507	+0.09(+0.10%)
Jul 16, 2020	96.22	96.42	96.06	96.27	262,666	+0.48(+0.50%)
Jul 15, 2020	95.80	96.02	95.67	95.79	353,832	-0.11(-0.11%)
Jul 14, 2020	95.80	96.17	95.64	95.90	448,429	+0.38(+0.40%)
Jul 13, 2020	95.33	95.54	95.22	95.52	922,595	+0.07(+0.07%)
Jul 10, 2020	96.21	96.25	95.34	95.45	225,767	-0.34(-0.35%)
Jul 09, 2020	94.88	95.88	94.80	95.79	334,360	+1.08(+1.14%)
Jul 08, 2020	94.63	94.79	94.45	94.71	383,180	-0.09(-0.10%)
Jul 07, 2020	94.28	94.80	94.09	94.80	508,059	+0.63(+0.67%)
Jul 06, 2020	93.95	94.17	93.71	94.17	638,341	+0.23(+0.24%)
Jul 02, 2020	93.79	94.14	93.65	93.94	357,366	+0.15(+0.16%)
Jul 01, 2020	93.46	93.79	93.17	93.79	772,126	+0.35(+0.37%)
Jun 30, 2020	93.65	93.90	93.19	93.44	554,852	+0.11(+0.12%)
Jun 29, 2020	93.47	93.54	93.23	93.33	368,160	+0.05(+0.05%)
Jun 26, 2020	93.16	93.32	92.99	93.28	555,973	+0.34(+0.37%)
Jun 25, 2020	93.10	93.10	92.77	92.94	229,923	+0.28(+0.30%)
Jun 24, 2020	92.45	92.69	92.20	92.66	380,376	+0.30(+0.33%)
Jun 23, 2020	92.61	92.78	92.27	92.36	361,244	-0.38(-0.42%)
Jun 22, 2020	92.90	93.16	92.65	92.75	446,641	+0.03(+0.04%)
Jun 19, 2020	92.51	92.72	92.45	92.71	634,476	+0.15(+0.16%)
Jun 18, 2020	92.30	92.73	92.12	92.56	245,175	+0.44(+0.48%)
Jun 17, 2020	91.98	92.19	91.22	92.12	304,548	+0.18(+0.20%)
Jun 16, 2020	92.30	92.37	91.69	91.93	429,833	-0.83(-0.89%)
Jun 15, 2020	92.32	92.89	92.11	92.76	745,867	+0.78(+0.85%)
Jun 12, 2020	92.17	92.38	91.78	91.98	373,158	+0.04(+0.05%)
Jun 11, 2020	92.44	92.44	91.59	91.94	291,335	+0.01(+0.01%)
Jun 10, 2020	91.26	92.04	90.93	91.93	256,633	+0.99(+1.09%)
Jun 09, 2020	91.38	91.39	90.86	90.95	753,196	+0.23(+0.25%)
Jun 08, 2020	89.94	90.86	89.94	90.72	1,579,921	+0.50(+0.56%)
Jun 05, 2020	89.70	90.34	89.09	90.22	392,156	-0.02(-0.02%)
Jun 04, 2020	90.85	90.98	90.03	90.24	370,899	-0.59(-0.65%)
Jun 03, 2020	91.16	91.51	90.49	90.82	2,818,817	-0.80(-0.87%)
Jun 02, 2020	91.44	91.72	91.37	91.62	225,941	+0.08(+0.09%)
Jun 01, 2020	91.21	91.60	91.19	91.53	391,554	-0.34(-0.37%)
May 29, 2020	91.35	91.95	91.11	91.87	457,233	+0.78(+0.86%)
May 28, 2020	90.89	91.20	90.72	91.09	265,699	-0.19(-0.21%)
May 27, 2020	91.24	91.41	91.07	91.28	262,956	+0.23(+0.25%)
May 26, 2020	91.22	91.49	91.03	91.05	295,454	-0.51(-0.56%)
May 22, 2020	91.50	91.69	91.33	91.56	206,515	+0.22(+0.24%)
May 21, 2020	91.63	91.76	91.14	91.34	545,743	+0.17(+0.18%)
May 20, 2020	90.44	91.44	90.38	91.18	441,137	+0.81(+0.90%)
May 19, 2020	90.07	90.52	90.05	90.37	346,254	+0.16(+0.18%)
May 18, 2020	90.83	90.83	90.03	90.21	387,047	-0.73(-0.81%)
May 15, 2020	91.08	91.21	90.52	90.94	504,310	+0.33(+0.36%)
May 14, 2020	90.34	90.70	90.08	90.62	352,426	+0.77(+0.85%)
May 13, 2020	89.93	90.11	89.61	89.85	370,780	+0.46(+0.51%)
May 12, 2020	89.03	89.67	88.86	89.39	448,721	+0.81(+0.91%)
May 11, 2020	88.98	89.12	88.31	88.58	1,328,023	-0.75(-0.84%)
May 08, 2020	89.54	89.74	89.04	89.33	537,731	-0.82(-0.91%)
May 07, 2020	89.63	90.29	89.27	90.15	233,748	+0.74(+0.83%)
May 06, 2020	89.99	89.99	89.01	89.41	354,516	-1.45(-1.60%)
May 05, 2020	90.72	91.09	90.59	90.86	445,530	-0.30(-0.33%)
May 04, 2020	91.39	91.58	90.88	91.16	510,340	-0.23(-0.25%)
May 01, 2020	91.28	91.74	90.75	91.39	638,593	+0.05(+0.05%)
Apr 30, 2020	92.20	92.44	91.21	91.34	702,140	-1.01(-1.09%)
Apr 29, 2020	92.44	92.66	91.86	92.34	650,516	+0.27(+0.30%)
Apr 28, 2020	91.97	92.18	91.69	92.07	337,333	+0.63(+0.69%)
Apr 27, 2020	92.41	92.57	91.27	91.44	531,992	-1.27(-1.37%)
Apr 24, 2020	92.49	92.71	91.99	92.71	609,973	+0.12(+0.13%)
Apr 23, 2020	92.47	92.86	92.37	92.59	388,722	+0.48(+0.52%)
Apr 22, 2020	92.64	92.66	91.69	92.11	426,172	-0.59(-0.64%)
Apr 21, 2020	93.03	93.21	92.08	92.70	2,111,149	+0.47(+0.51%)
Apr 20, 2020	91.97	92.28	91.61	92.24	916,156	+0.13(+0.14%)
Apr 17, 2020	93.27	93.36	91.63	92.10	368,025	-0.54(-0.58%)
Apr 16, 2020	92.44	93.11	92.44	92.64	1,625,612	+0.47(+0.51%)
Apr 15, 2020	91.37	92.31	91.06	92.17	871,335	+1.29(+1.42%)
Apr 14, 2020	91.82	91.82	90.54	90.88	464,948	-0.49(-0.54%)
Apr 13, 2020	91.58	91.81	90.89	91.37	364,678	-0.21(-0.23%)
Apr 09, 2020	89.94	91.81	89.90	91.58	775,194	+2.47(+2.78%)
Apr 08, 2020	88.39	89.40	88.31	89.10	837,510	+0.28(+0.32%)
Apr 07, 2020	88.62	88.96	87.67	88.82	1,061,766	+0.22(+0.24%)
Apr 06, 2020	88.51	88.92	87.95	88.60	412,221	+0.77(+0.88%)
Apr 03, 2020	88.29	88.63	87.59	87.83	580,315	+0.10(+0.11%)
Apr 02, 2020	88.51	88.85	87.73	87.73	767,622	+0.14(+0.16%)
Apr 01, 2020	89.41	89.41	87.40	87.59	817,101	-0.53(-0.60%)
Mar 31, 2020	88.08	88.91	87.68	88.11	649,927	-0.15(-0.17%)
Mar 30, 2020	88.80	89.91	87.48	88.26	478,353	+0.01(+0.01%)
Mar 27, 2020	87.38	88.63	86.60	88.25	486,640	+1.30(+1.50%)
Mar 26, 2020	87.21	87.60	86.43	86.95	497,505	+0.63(+0.73%)
Mar 25, 2020	84.37	87.79	84.37	86.32	1,376,090	+2.11(+2.50%)
Mar 24, 2020	82.54	84.94	82.21	84.22	879,859	+2.25(+2.74%)
Mar 23, 2020	78.17	83.78	78.09	81.97	1,415,682	+3.84(+4.91%)
Mar 20, 2020	76.79	79.84	75.62	78.13	9,060,975	+2.54(+3.36%)
Mar 19, 2020	75.97	78.53	75.59	75.59	3,016,701	-1.11(-1.44%)
Mar 18, 2020	80.58	81.81	74.89	76.70	1,356,406	-6.23(-7.52%)
Mar 17, 2020	86.36	87.19	82.03	82.93	691,336	-4.59(-5.25%)
Mar 16, 2020	85.35	87.82	82.33	87.52	1,711,007	+1.80(+2.10%)
Mar 13, 2020	84.43	86.75	81.75	85.72	1,918,582	+2.58(+3.10%)
Mar 12, 2020	86.63	89.17	78.27	83.14	1,750,038	-4.83(-5.49%)
Mar 11, 2020	91.10	91.48	87.78	87.97	1,374,727	-2.91(-3.20%)
Mar 10, 2020	94.24	94.54	90.08	90.88	965,344	-3.65(-3.86%)
Mar 09, 2020	94.45	97.09	94.45	94.53	1,272,452	+0.12(+0.13%)
Mar 06, 2020	94.75	95.38	93.36	94.41	1,627,422	+2.85(+3.11%)
Mar 05, 2020	91.48	91.97	91.15	91.56	753,337	+0.88(+0.97%)
Mar 04, 2020	91.15	91.81	90.55	90.68	668,078	-0.13(-0.15%)
Mar 03, 2020	89.84	92.32	89.71	90.81	3,933,204	+0.96(+1.07%)
Mar 02, 2020	90.36	90.82	89.63	89.86	6,073,446	+0.01(+0.01%)
Feb 28, 2020	89.40	90.23	88.98	89.85	6,220,269	+1.25(+1.41%)
Feb 27, 2020	89.12	89.21	88.37	88.60	730,107	+0.07(+0.08%)
Feb 26, 2020	88.65	89.12	88.32	88.52	679,271	-0.56(-0.63%)
Feb 25, 2020	88.87	89.34	88.82	89.08	670,918	+0.30(+0.34%)
Feb 24, 2020	89.12	89.12	88.70	88.78	492,435	+0.61(+0.69%)
Feb 21, 2020	88.14	88.60	87.86	88.17	848,737	+0.60(+0.69%)
Feb 20, 2020	87.32	87.62	87.29	87.57	569,963	+0.49(+0.57%)
Feb 19, 2020	87.07	87.24	86.93	87.07	460,125	-0.02(-0.02%)
Feb 18, 2020	87.10	87.31	86.84	87.09	473,082	+0.37(+0.43%)
Feb 14, 2020	86.87	86.96	86.64	86.72	416,173	+0.37(+0.43%)
Feb 13, 2020	86.27	86.55	86.16	86.35	371,141	+0.09(+0.11%)
Feb 12, 2020	86.31	86.32	86.04	86.26	339,071	-0.21(-0.25%)
Feb 11, 2020	86.72	86.76	86.43	86.47	512,948	-0.22(-0.26%)
Feb 10, 2020	86.87	86.87	86.61	86.69	431,382	+0.19(+0.22%)
Feb 07, 2020	86.42	86.66	86.28	86.50	506,984	+0.69(+0.81%)
Feb 06, 2020	85.69	85.93	85.58	85.81	525,078	+0.21(+0.24%)
Feb 05, 2020	85.72	85.83	85.51	85.61	699,509	-0.50(-0.58%)
Feb 04, 2020	86.43	86.43	85.79	86.11	979,172	-0.79(-0.91%)
Feb 03, 2020	86.69	87.03	86.36	86.90	1,358,423	+0.08(+0.09%)
Jan 31, 2020	86.56	86.97	86.51	86.82	2,314,513	+0.52(+0.60%)
Jan 30, 2020	86.44	86.67	86.20	86.30	517,152	-0.03(-0.04%)
Jan 29, 2020	85.95	86.43	85.95	86.33	463,444	+0.59(+0.69%)
Jan 28, 2020	86.10	86.11	85.59	85.74	366,334	-0.48(-0.56%)
Jan 27, 2020	85.90	86.23	85.77	86.23	337,593	+0.91(+1.07%)
Jan 24, 2020	85.18	85.55	85.09	85.31	377,231	+0.35(+0.42%)
Jan 23, 2020	84.90	85.07	84.79	84.96	329,531	+0.39(+0.47%)
Jan 22, 2020	84.53	84.71	84.43	84.57	301,069	+0.30(+0.35%)
Jan 21, 2020	83.99	84.44	83.87	84.27	373,153	+0.53(+0.63%)
Jan 17, 2020	83.45	83.76	83.38	83.74	543,631	-0.24(-0.28%)
Jan 16, 2020	83.96	84.11	83.73	83.98	386,172	+0.03(+0.04%)
Jan 15, 2020	83.90	84.10	83.70	83.95	345,844	+0.48(+0.57%)
Jan 14, 2020	83.38	83.53	83.31	83.47	305,222	+0.16(+0.19%)
Jan 13, 2020	83.32	83.36	83.08	83.32	396,040	-0.23(-0.28%)
Jan 10, 2020	83.18	83.62	83.17	83.55	989,395	+0.58(+0.70%)
Jan 09, 2020	82.34	83.07	82.32	82.96	669,122	+0.35(+0.42%)
Jan 08, 2020	83.05	83.30	82.50	82.62	699,899	-0.36(-0.44%)
Jan 07, 2020	83.20	83.29	82.93	82.98	774,041	-0.33(-0.39%)
Jan 06, 2020	83.88	84.11	83.22	83.31	796,457	-0.44(-0.52%)
Jan 03, 2020	83.20	83.79	83.16	83.74	2,281,525	+0.89(+1.07%)
Jan 02, 2020	82.70	83.18	82.70	82.86	2,611,436	+0.43(+0.52%)
Dec 31, 2019	82.79	82.84	82.34	82.43	225,803	-0.62(-0.75%)
Dec 30, 2019	82.46	83.05	82.38	83.05	448,771	-0.07(-0.08%)
Dec 27, 2019	83.16	83.22	83.07	83.12	330,975	+0.21(+0.26%)
Dec 26, 2019	82.82	82.95	82.65	82.91	320,363	+0.07(+0.09%)
Dec 24, 2019	82.36	82.97	82.33	82.83	160,314	+0.16(+0.20%)
Dec 23, 2019	82.82	82.87	82.39	82.67	460,683	+0.03(+0.03%)
Dec 20, 2019	82.44	82.65	82.32	82.64	328,088	+0.10(+0.12%)
Dec 19, 2019	82.44	82.74	82.30	82.55	484,015	+0.03(+0.04%)
Dec 18, 2019	82.70	82.80	82.39	82.51	335,642	-0.33(-0.39%)
Dec 17, 2019	83.09	83.22	82.70	82.84	875,148	-0.11(-0.13%)
Dec 16, 2019	83.18	83.21	82.76	82.95	530,624	-0.38(-0.46%)
Dec 13, 2019	82.99	83.59	82.66	83.33	344,963	+0.72(+0.87%)
Dec 12, 2019	83.18	83.31	82.13	82.61	1,195,248	-0.79(-0.95%)
Dec 11, 2019	83.29	83.63	83.20	83.40	275,794	+0.46(+0.55%)
Dec 10, 2019	83.13	83.28	82.76	82.95	270,983	+0.04(+0.05%)
Dec 09, 2019	83.17	83.22	82.82	82.91	322,084	+0.12(+0.15%)
Dec 06, 2019	82.61	83.16	82.59	82.78	396,689	-0.29(-0.35%)
Dec 05, 2019	82.86	83.17	82.78	83.08	284,276	-0.23(-0.27%)
Dec 04, 2019	83.41	83.48	82.88	83.31	332,224	-0.32(-0.38%)
Dec 03, 2019	83.16	83.93	83.05	83.62	760,671	+1.18(+1.43%)