Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	82.47	82.48	82.31	82.44	1,107,785	+0.03(+0.03%)
Jun 29, 2020	82.24	82.41	82.18	82.41	861,702	+0.19(+0.24%)
Jun 26, 2020	82.19	82.25	82.15	82.22	1,290,267	+0.04(+0.05%)
Jun 25, 2020	82.24	82.27	82.13	82.17	819,164	+0.05(+0.06%)
Jun 24, 2020	82.17	82.17	82.00	82.12	793,359	-0.06(-0.08%)
Jun 23, 2020	82.11	82.25	82.09	82.18	1,086,411	+0.03(+0.03%)
Jun 22, 2020	82.30	82.45	82.10	82.15	648,400	-0.07(-0.09%)
Jun 19, 2020	82.20	82.28	82.15	82.23	1,068,591	+0.04(+0.05%)
Jun 18, 2020	82.38	82.38	82.18	82.18	753,257	-0.02(-0.02%)
Jun 17, 2020	82.31	82.33	82.09	82.20	1,012,055	-0.04(-0.04%)
Jun 16, 2020	82.15	82.26	82.09	82.23	1,844,396	+0.08(+0.10%)
Jun 15, 2020	81.83	82.26	81.79	82.15	898,428	+0.41(+0.50%)
Jun 12, 2020	81.89	82.05	81.72	81.75	775,697	+0.01(+0.01%)
Jun 11, 2020	81.95	81.97	81.66	81.74	1,825,039	-0.15(-0.18%)
Jun 10, 2020	81.68	81.94	81.50	81.89	1,278,501	+0.45(+0.55%)
Jun 09, 2020	81.58	81.58	81.39	81.44	1,931,844	+0.12(+0.15%)
Jun 08, 2020	81.32	81.41	81.30	81.31	1,179,586	+0.07(+0.09%)
Jun 05, 2020	81.30	81.31	81.11	81.24	1,765,837	-0.12(-0.15%)
Jun 04, 2020	81.47	81.55	81.31	81.37	1,533,644	-0.03(-0.03%)
Jun 03, 2020	81.62	81.65	81.39	81.39	1,385,554	-0.29(-0.36%)
Jun 02, 2020	81.69	81.83	81.63	81.69	704,813	+0.00(+0.00%)
Jun 01, 2020	81.54	81.72	81.48	81.69	782,878	+0.14(+0.18%)
May 29, 2020	81.45	81.57	81.35	81.54	1,187,709	+0.25(+0.30%)
May 28, 2020	81.26	81.33	81.23	81.30	876,585	+0.00(+0.00%)
May 27, 2020	81.22	81.30	81.16	81.30	878,457	+0.07(+0.09%)
May 26, 2020	81.15	81.22	81.07	81.22	720,668	+0.12(+0.15%)
May 22, 2020	81.15	81.16	81.02	81.10	1,096,756	+0.07(+0.09%)
May 21, 2020	81.15	81.17	80.97	81.03	1,441,106	+0.02(+0.02%)
May 20, 2020	80.84	81.08	80.75	81.01	1,128,408	+0.27(+0.34%)
May 19, 2020	80.69	80.81	80.59	80.74	831,099	+0.15(+0.19%)
May 18, 2020	80.69	80.69	80.53	80.59	1,107,720	-0.02(-0.02%)
May 15, 2020	80.62	80.67	80.54	80.61	1,068,326	+0.04(+0.05%)
May 14, 2020	80.47	80.60	80.45	80.56	889,920	+0.11(+0.14%)
May 13, 2020	80.48	80.52	80.37	80.45	856,560	+0.12(+0.15%)
May 12, 2020	80.26	80.34	80.12	80.32	1,006,787	+0.21(+0.26%)
May 11, 2020	80.26	80.34	80.04	80.11	1,518,076	-0.19(-0.23%)
May 08, 2020	80.30	80.47	80.23	80.30	830,241	-0.12(-0.15%)
May 07, 2020	80.17	80.52	80.17	80.42	842,672	+0.26(+0.33%)
May 06, 2020	80.27	80.32	80.02	80.16	1,096,541	-0.28(-0.35%)
May 05, 2020	80.39	80.47	80.30	80.44	1,048,432	+0.02(+0.02%)
May 04, 2020	80.46	80.46	80.33	80.42	1,223,661	+0.11(+0.13%)
May 01, 2020	80.32	80.52	80.19	80.32	737,363	-0.12(-0.15%)
Apr 30, 2020	80.45	80.60	80.38	80.43	1,724,616	-0.10(-0.12%)
Apr 29, 2020	80.36	80.58	80.35	80.53	1,684,638	+0.22(+0.27%)
Apr 28, 2020	80.32	80.34	80.19	80.31	848,741	+0.24(+0.30%)
Apr 27, 2020	80.33	80.33	80.03	80.07	957,927	-0.27(-0.34%)
Apr 24, 2020	80.33	80.39	80.21	80.34	1,459,672	+0.00(+0.00%)
Apr 23, 2020	80.30	80.44	80.19	80.34	802,933	+0.09(+0.11%)
Apr 22, 2020	80.20	80.35	80.04	80.26	696,960	+0.00(+0.00%)
Apr 21, 2020	80.46	80.52	80.18	80.26	2,902,197	-0.03(-0.03%)
Apr 20, 2020	80.23	80.36	80.14	80.28	1,389,131	-0.09(-0.11%)
Apr 17, 2020	80.62	80.63	80.21	80.37	948,639	-0.04(-0.04%)
Apr 16, 2020	80.46	80.53	80.22	80.41	1,288,438	-0.02(-0.02%)
Apr 15, 2020	80.06	80.42	79.98	80.42	742,356	+0.50(+0.63%)
Apr 14, 2020	80.19	80.19	79.92	79.92	1,158,768	+0.01(+0.01%)
Apr 13, 2020	80.01	80.19	79.67	79.91	1,208,584	+0.08(+0.10%)
Apr 09, 2020	79.54	79.89	79.16	79.83	985,296	+0.98(+1.24%)
Apr 08, 2020	78.49	78.94	78.49	78.85	820,141	+0.23(+0.29%)
Apr 07, 2020	78.41	78.70	78.41	78.63	1,114,653	+0.23(+0.29%)
Apr 06, 2020	78.66	78.69	78.40	78.40	863,728	-0.09(-0.11%)
Apr 03, 2020	78.54	78.82	78.30	78.48	1,793,325	-0.02(-0.02%)
Apr 02, 2020	78.51	78.83	78.44	78.50	1,345,086	+0.04(+0.04%)
Apr 01, 2020	78.73	79.01	78.44	78.47	2,173,806	-0.07(-0.09%)
Mar 31, 2020	78.43	78.86	78.33	78.53	1,494,165	+0.22(+0.28%)
Mar 30, 2020	78.15	78.61	78.07	78.31	2,589,206	+0.36(+0.46%)
Mar 27, 2020	77.43	78.06	77.38	77.95	1,166,698	+0.43(+0.56%)
Mar 26, 2020	77.10	77.80	76.73	77.52	1,530,680	+0.33(+0.43%)
Mar 25, 2020	75.98	77.28	75.98	77.19	2,703,998	+0.95(+1.25%)
Mar 24, 2020	75.53	76.75	75.48	76.24	2,373,199	-0.17(-0.22%)
Mar 23, 2020	74.42	76.89	74.22	76.41	2,253,123	+1.99(+2.67%)
Mar 20, 2020	73.89	75.16	73.89	74.42	10,312,150	+0.77(+1.05%)
Mar 19, 2020	73.18	75.04	73.15	73.65	5,188,135	-1.22(-1.63%)
Mar 18, 2020	75.90	76.49	74.20	74.87	2,381,274	-1.84(-2.40%)
Mar 17, 2020	77.85	78.39	76.63	76.71	1,880,756	-1.85(-2.35%)
Mar 16, 2020	76.80	78.69	74.99	78.55	1,788,645	+0.64(+0.82%)
Mar 13, 2020	77.37	78.23	77.05	77.91	2,075,874	+0.44(+0.57%)
Mar 12, 2020	78.46	78.95	77.11	77.47	7,033,956	-1.36(-1.73%)
Mar 11, 2020	79.85	80.01	78.73	78.83	4,158,248	-0.98(-1.23%)
Mar 10, 2020	80.48	80.75	79.75	79.82	1,889,510	-0.98(-1.22%)
Mar 09, 2020	81.08	81.68	80.66	80.80	1,921,301	-0.27(-0.34%)
Mar 06, 2020	81.47	81.48	80.93	81.08	1,474,155	+0.28(+0.35%)
Mar 05, 2020	80.91	80.93	80.71	80.79	758,789	+0.25(+0.31%)
Mar 04, 2020	80.67	80.87	80.51	80.55	1,181,507	+1.50(+1.90%)
Mar 03, 2020	79.81	80.91	79.04	79.04	2,375,869	-0.63(-0.79%)
Mar 02, 2020	80.02	80.20	79.68	79.68	6,717,874	-0.10(-0.12%)
Feb 28, 2020	79.47	79.86	79.37	79.77	4,675,765	+0.74(+0.93%)
Feb 27, 2020	79.26	79.28	78.95	79.04	2,198,699	+0.05(+0.07%)
Feb 26, 2020	78.90	79.16	78.85	78.98	1,007,684	-0.03(-0.03%)
Feb 25, 2020	78.91	79.12	78.89	79.01	1,347,199	+0.17(+0.21%)
Feb 24, 2020	78.93	78.94	78.82	78.84	3,345,286	+0.30(+0.38%)
Feb 21, 2020	78.46	78.65	78.40	78.54	773,652	+0.26(+0.34%)
Feb 20, 2020	78.19	78.35	78.18	78.28	597,907	+0.14(+0.18%)
Feb 19, 2020	78.12	78.17	78.07	78.14	1,228,116	-0.04(-0.06%)
Feb 18, 2020	78.18	78.25	78.08	78.18	651,323	+0.14(+0.18%)
Feb 14, 2020	78.07	78.10	78.01	78.04	625,144	+0.11(+0.15%)
Feb 13, 2020	77.94	77.98	77.87	77.93	722,353	+0.04(+0.06%)
Feb 12, 2020	77.92	77.93	77.83	77.89	794,176	-0.12(-0.16%)
Feb 11, 2020	78.06	78.09	77.99	78.01	982,290	-0.14(-0.18%)
Feb 10, 2020	78.12	78.18	78.04	78.15	1,078,765	+0.16(+0.20%)
Feb 07, 2020	77.95	78.03	77.88	77.99	698,315	+0.25(+0.33%)
Feb 06, 2020	77.71	77.78	77.66	77.74	662,000	+0.02(+0.02%)
Feb 05, 2020	77.69	77.79	77.66	77.72	1,138,684	-0.17(-0.21%)
Feb 04, 2020	77.96	78.02	77.82	77.89	731,858	-0.29(-0.37%)
Feb 03, 2020	78.14	78.21	77.97	78.18	1,182,016	-0.09(-0.12%)
Jan 31, 2020	78.12	78.27	78.06	78.27	1,317,737	+0.28(+0.36%)
Jan 30, 2020	77.98	78.13	77.87	77.99	947,802	+0.11(+0.15%)
Jan 29, 2020	77.74	77.94	77.71	77.87	1,678,310	+0.21(+0.27%)
Jan 28, 2020	77.74	77.74	77.58	77.66	1,446,645	-0.07(-0.09%)
Jan 27, 2020	77.75	77.77	77.64	77.73	961,851	+0.28(+0.36%)
Jan 24, 2020	77.34	77.51	77.28	77.45	1,981,690	+0.18(+0.23%)
Jan 23, 2020	77.29	77.34	77.22	77.28	963,586	+0.13(+0.17%)
Jan 22, 2020	77.13	77.16	77.08	77.15	7,570,694	+0.06(+0.08%)
Jan 21, 2020	77.02	77.11	76.99	77.08	860,190	+0.20(+0.26%)
Jan 17, 2020	76.80	76.88	76.78	76.88	632,536	-0.01(-0.01%)
Jan 16, 2020	76.93	76.94	76.83	76.89	1,962,811	-0.06(-0.08%)
Jan 15, 2020	76.95	76.95	76.86	76.95	596,021	+0.14(+0.18%)
Jan 14, 2020	76.73	76.81	76.73	76.81	12,042,110	+0.09(+0.11%)
Jan 13, 2020	76.74	76.75	76.65	76.73	1,111,061	-0.04(-0.05%)
Jan 10, 2020	76.73	76.83	76.68	76.76	833,139	+0.10(+0.13%)
Jan 09, 2020	76.52	76.68	76.47	76.66	676,714	+0.08(+0.10%)
Jan 08, 2020	76.76	76.82	76.53	76.59	805,794	-0.08(-0.10%)
Jan 07, 2020	76.78	76.80	76.66	76.66	730,217	-0.05(-0.07%)
Jan 06, 2020	76.94	76.96	76.69	76.72	1,107,237	-0.16(-0.21%)
Jan 03, 2020	76.71	76.87	76.64	76.87	928,870	+0.36(+0.47%)
Jan 02, 2020	76.52	76.66	76.45	76.52	972,957	+0.17(+0.22%)
Dec 31, 2019	76.43	76.43	76.31	76.35	675,719	-0.11(-0.14%)
Dec 30, 2019	76.30	76.47	76.27	76.45	797,418	+0.02(+0.02%)
Dec 27, 2019	76.47	76.47	76.38	76.44	499,106	+0.11(+0.14%)
Dec 26, 2019	76.25	76.33	76.15	76.33	464,516	+0.11(+0.15%)
Dec 24, 2019	76.08	76.27	76.07	76.22	379,042	+0.07(+0.09%)
Dec 23, 2019	76.22	76.25	76.06	76.15	779,277	-0.05(-0.06%)
Dec 20, 2019	76.13	76.20	76.10	76.19	1,123,898	+0.06(+0.08%)
Dec 19, 2019	76.11	76.23	76.05	76.13	1,328,186	+0.01(+0.01%)
Dec 18, 2019	76.22	76.24	76.07	76.12	893,835	-0.14(-0.18%)
Dec 17, 2019	76.33	76.36	76.20	76.26	721,605	+0.00(+0.00%)
Dec 16, 2019	76.34	76.35	76.19	76.26	1,154,415	-0.16(-0.21%)
Dec 13, 2019	76.28	76.47	76.12	76.42	620,113	+0.32(+0.42%)
Dec 12, 2019	76.45	76.46	75.99	76.10	2,186,798	-0.38(-0.49%)
Dec 11, 2019	76.32	76.53	76.30	76.47	533,789	+0.22(+0.29%)
Dec 10, 2019	76.37	76.37	76.21	76.26	817,630	-0.04(-0.06%)
Dec 09, 2019	76.40	76.40	76.28	76.30	924,598	+0.02(+0.02%)
Dec 06, 2019	76.23	76.38	76.19	76.28	731,633	-0.17(-0.22%)
Dec 05, 2019	76.39	76.48	76.33	76.45	955,083	-0.10(-0.13%)
Dec 04, 2019	76.64	76.67	76.43	76.54	1,132,558	-0.13(-0.17%)
Dec 03, 2019	76.53	76.78	76.47	76.67	510,833	+0.46(+0.61%)
Dec 02, 2019	76.10	76.25	76.10	76.21	617,089	-0.22(-0.28%)
Nov 29, 2019	76.43	76.46	76.34	76.43	573,157	-0.03(-0.03%)
Nov 27, 2019	76.46	76.48	76.41	76.46	735,408	-0.10(-0.13%)
Nov 26, 2019	76.57	76.60	76.50	76.55	541,312	+0.08(+0.10%)
Nov 25, 2019	76.41	76.47	76.39	76.47	454,185	+0.09(+0.11%)
Nov 22, 2019	76.39	76.45	76.32	76.39	611,482	+0.07(+0.09%)
Nov 21, 2019	76.41	76.41	76.28	76.32	793,223	-0.20(-0.26%)
Nov 20, 2019	76.42	76.52	76.37	76.52	803,973	+0.23(+0.30%)
Nov 19, 2019	76.26	76.34	76.24	76.29	467,724	+0.03(+0.03%)
Nov 18, 2019	76.26	76.29	76.20	76.26	666,042	+0.11(+0.15%)
Nov 15, 2019	76.12	76.21	76.09	76.15	782,568	-0.01(-0.01%)
Nov 14, 2019	76.13	76.24	76.10	76.16	549,522	+0.25(+0.33%)
Nov 13, 2019	75.98	75.99	75.87	75.91	1,588,482	+0.18(+0.24%)
Nov 12, 2019	75.72	75.77	75.59	75.72	437,279	+0.06(+0.08%)
Nov 11, 2019	75.76	75.78	75.63	75.66	480,909	+0.03(+0.05%)
Nov 08, 2019	75.69	75.84	75.63	75.63	586,123	-0.13(-0.17%)
Nov 07, 2019	75.88	75.92	75.51	75.76	982,555	-0.40(-0.53%)
Nov 06, 2019	76.12	76.22	76.04	76.16	1,208,065	+0.18(+0.24%)
Nov 05, 2019	76.07	76.09	75.90	75.98	937,217	-0.32(-0.42%)
Nov 04, 2019	76.36	76.39	76.24	76.30	647,535	-0.27(-0.35%)
Nov 01, 2019	76.59	76.71	76.42	76.57	1,844,315	-0.05(-0.06%)
Oct 31, 2019	76.40	76.66	76.40	76.61	856,946	+0.38(+0.50%)
Oct 30, 2019	76.06	76.24	75.95	76.23	697,034	+0.24(+0.32%)
Oct 29, 2019	76.07	76.08	75.95	75.99	592,439	-0.01(-0.01%)
Oct 28, 2019	76.07	76.07	75.93	76.00	605,930	-0.23(-0.30%)
Oct 25, 2019	76.38	76.38	76.11	76.22	810,092	-0.11(-0.15%)
Oct 24, 2019	76.36	76.43	76.31	76.34	578,542	+0.06(+0.08%)
Oct 23, 2019	76.39	76.40	76.25	76.28	523,395	+0.03(+0.05%)
Oct 22, 2019	76.30	76.31	76.12	76.24	612,865	+0.12(+0.16%)
Oct 21, 2019	76.20	76.25	76.10	76.12	542,107	-0.24(-0.32%)
Oct 18, 2019	76.34	76.41	76.28	76.36	791,347	+0.11(+0.15%)
Oct 17, 2019	76.23	76.36	76.16	76.25	499,456	-0.04(-0.06%)
Oct 16, 2019	76.24	76.32	76.17	76.29	508,064	+0.17(+0.22%)
Oct 15, 2019	76.37	76.39	76.12	76.13	3,585,277	-0.27(-0.35%)
Oct 14, 2019	76.39	76.40	76.28	76.40	367,001	+0.17(+0.22%)
Oct 11, 2019	76.30	76.33	76.09	76.23	745,345	-0.33(-0.43%)
Oct 10, 2019	76.75	76.77	76.48	76.56	488,074	-0.24(-0.32%)
Oct 09, 2019	77.01	77.01	76.80	76.81	646,376	-0.26(-0.34%)
Oct 08, 2019	77.11	77.13	76.90	77.07	417,869	+0.14(+0.18%)
Oct 07, 2019	77.01	77.03	76.88	76.93	502,514	-0.23(-0.29%)
Oct 04, 2019	77.02	77.17	76.99	77.15	751,210	+0.18(+0.24%)
Oct 03, 2019	76.76	77.11	76.76	76.97	611,387	+0.28(+0.36%)
Oct 02, 2019	76.55	76.73	76.48	76.69	755,366	+0.22(+0.28%)
Oct 01, 2019	76.09	76.62	76.05	76.48	755,450	+0.13(+0.16%)
Sep 30, 2019	76.15	76.35	76.10	76.35	513,110	+0.14(+0.18%)
Sep 27, 2019	76.18	76.28	76.14	76.21	524,429	+0.05(+0.07%)
Sep 26, 2019	76.16	76.24	76.12	76.16	469,859	+0.12(+0.16%)
Sep 25, 2019	76.32	76.38	75.98	76.04	646,214	-0.41(-0.53%)
Sep 24, 2019	76.23	76.48	76.19	76.44	440,741	+0.29(+0.38%)
Sep 23, 2019	76.18	76.32	76.09	76.16	542,199	+0.09(+0.11%)
Sep 20, 2019	75.85	76.07	75.80	76.07	471,064	+0.33(+0.44%)
Sep 19, 2019	75.80	75.86	75.72	75.74	494,069	+0.03(+0.03%)
Sep 18, 2019	75.82	75.96	75.59	75.72	672,948	+0.07(+0.09%)
Sep 17, 2019	75.51	75.68	75.41	75.65	451,473	+0.15(+0.20%)
Sep 16, 2019	75.42	75.53	75.33	75.50	637,075	+0.26(+0.35%)
Sep 13, 2019	75.53	75.58	75.22	75.24	660,897	-0.52(-0.69%)
Sep 12, 2019	76.08	76.08	75.66	75.76	593,300	-0.10(-0.14%)
Sep 11, 2019	75.87	75.98	75.85	75.86	619,637	-0.10(-0.13%)
Sep 10, 2019	76.30	76.31	75.94	75.96	636,014	-0.46(-0.60%)
Sep 09, 2019	76.48	76.51	76.38	76.42	425,220	-0.31(-0.41%)
Sep 06, 2019	76.70	76.80	76.67	76.73	483,397	+0.03(+0.05%)
Sep 05, 2019	76.82	76.82	76.54	76.70	1,034,467	-0.44(-0.57%)
Sep 04, 2019	76.98	77.17	76.93	77.14	607,255	+0.16(+0.20%)
Sep 03, 2019	76.94	77.16	76.77	76.98	892,243	+0.08(+0.10%)
Aug 30, 2019	76.79	76.90	76.73	76.90	580,034	+0.03(+0.05%)
Aug 29, 2019	76.94	76.94	76.70	76.87	778,836	-0.09(-0.11%)
Aug 28, 2019	77.05	77.05	76.93	76.96	628,330	-0.04(-0.06%)
Aug 27, 2019	76.78	77.00	76.73	77.00	518,916	+0.35(+0.45%)
Aug 26, 2019	76.74	76.82	76.62	76.65	578,274	-0.09(-0.11%)
Aug 23, 2019	76.44	76.83	76.38	76.74	754,819	+0.32(+0.42%)
Aug 22, 2019	76.42	76.57	76.38	76.42	719,038	-0.09(-0.11%)
Aug 21, 2019	76.47	76.66	76.42	76.51	836,531	-0.14(-0.18%)
Aug 20, 2019	76.59	76.64	76.51	76.64	681,888	+0.33(+0.43%)
Aug 19, 2019	76.29	76.39	76.25	76.31	687,167	-0.22(-0.28%)
Aug 16, 2019	76.44	76.55	76.24	76.53	1,113,629	-0.09(-0.11%)
Aug 15, 2019	76.31	76.69	76.25	76.62	1,207,483	+0.39(+0.51%)
Aug 14, 2019	76.21	76.31	76.14	76.23	511,249	+0.29(+0.39%)
Aug 13, 2019	76.12	76.14	75.83	75.93	744,321	-0.23(-0.30%)
Aug 12, 2019	76.00	76.19	75.96	76.16	389,686	+0.32(+0.42%)
Aug 09, 2019	76.00	76.04	75.79	75.84	441,755	-0.18(-0.24%)
Aug 08, 2019	75.78	76.02	75.64	76.02	741,831	+0.14(+0.18%)
Aug 07, 2019	76.30	76.38	75.86	75.88	2,322,810	-0.03(-0.03%)
Aug 06, 2019	75.78	75.91	75.65	75.91	1,073,193	+0.14(+0.18%)
Aug 05, 2019	75.67	75.84	75.59	75.77	796,266	+0.42(+0.56%)
Aug 02, 2019	75.30	75.39	75.21	75.35	778,501	+0.08(+0.10%)
Aug 01, 2019	74.75	75.33	74.73	75.27	720,951	+0.68(+0.91%)
Jul 31, 2019	74.60	74.80	74.37	74.59	794,098	+0.06(+0.08%)
Jul 30, 2019	74.61	74.61	74.48	74.53	688,160	-0.08(-0.10%)
Jul 29, 2019	74.61	74.64	74.57	74.61	503,101	+0.06(+0.08%)
Jul 26, 2019	74.55	74.55	74.42	74.55	543,195	+0.03(+0.03%)
Jul 25, 2019	74.59	74.59	74.36	74.52	591,167	-0.12(-0.16%)
Jul 24, 2019	74.64	74.69	74.57	74.64	768,951	+0.09(+0.12%)
Jul 23, 2019	74.54	74.61	74.49	74.55	681,103	-0.01(-0.01%)
Jul 22, 2019	74.60	74.61	74.53	74.56	1,548,089	+0.03(+0.05%)
Jul 19, 2019	74.53	74.60	74.45	74.53	892,202	-0.10(-0.14%)
Jul 18, 2019	74.43	74.68	74.36	74.63	915,914	+0.15(+0.20%)
Jul 17, 2019	74.29	74.48	74.28	74.48	613,258	+0.33(+0.44%)
Jul 16, 2019	74.16	74.22	74.06	74.16	1,345,872	-0.10(-0.14%)
Jul 15, 2019	74.25	74.31	74.23	74.26	562,441	+0.05(+0.07%)
Jul 12, 2019	74.15	74.24	74.10	74.21	1,476,621	+0.07(+0.09%)
Jul 11, 2019	74.37	74.37	74.08	74.14	817,648	-0.25(-0.34%)
Jul 10, 2019	74.39	74.48	74.31	74.39	677,939	+0.10(+0.14%)
Jul 09, 2019	74.36	74.37	74.23	74.29	477,708	-0.07(-0.09%)
Jul 08, 2019	74.52	74.53	74.34	74.36	460,401	-0.09(-0.12%)
Jul 05, 2019	74.49	74.51	74.25	74.44	529,994	-0.43(-0.58%)
Jul 03, 2019	74.82	74.90	74.74	74.87	491,898	+0.14(+0.18%)
Jul 02, 2019	74.59	74.77	74.59	74.74	666,273	+0.26(+0.35%)