Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	73.47	73.59	73.26	73.56	848,444	+0.35(+0.48%)
Jan 30, 2023	73.24	73.37	73.15	73.21	1,021,399	-0.19(-0.26%)
Jan 27, 2023	73.36	73.43	73.31	73.40	907,628	-0.15(-0.21%)
Jan 26, 2023	73.61	73.72	73.43	73.55	784,797	-0.12(-0.17%)
Jan 25, 2023	73.63	73.78	73.49	73.68	780,874	+0.05(+0.07%)
Jan 24, 2023	73.43	73.65	73.21	73.63	987,883	+0.30(+0.40%)
Jan 23, 2023	73.31	73.49	73.27	73.33	1,056,461	-0.15(-0.21%)
Jan 20, 2023	73.55	73.62	73.39	73.49	2,807,083	-0.36(-0.49%)
Jan 19, 2023	73.83	73.95	73.74	73.85	1,885,014	-0.12(-0.17%)
Jan 18, 2023	73.93	74.04	73.72	73.97	1,518,834	+0.76(+1.03%)
Jan 17, 2023	73.14	73.36	73.14	73.22	907,791	-0.10(-0.13%)
Jan 13, 2023	73.44	73.57	73.23	73.31	1,857,751	-0.26(-0.35%)
Jan 12, 2023	73.26	73.60	72.98	73.57	1,231,599	+0.58(+0.80%)
Jan 11, 2023	72.80	73.00	72.77	72.99	962,068	+0.38(+0.53%)
Jan 10, 2023	72.64	72.74	72.46	72.61	1,150,429	-0.27(-0.37%)
Jan 09, 2023	72.65	73.01	72.62	72.87	1,908,891	+0.21(+0.29%)
Jan 06, 2023	71.94	72.76	71.86	72.66	742,307	+0.83(+1.16%)
Jan 05, 2023	71.61	71.87	71.50	71.83	1,131,225	-0.11(-0.15%)
Jan 04, 2023	71.99	72.03	71.79	71.94	684,852	+0.41(+0.58%)
Jan 03, 2023	71.77	71.80	71.40	71.52	984,721	+0.37(+0.52%)
Dec 30, 2022	71.23	71.34	71.04	71.15	980,146	-0.27(-0.38%)
Dec 29, 2022	71.29	71.42	71.21	71.42	2,393,270	+0.32(+0.44%)
Dec 28, 2022	71.36	71.39	71.09	71.10	1,025,849	-0.14(-0.20%)
Dec 27, 2022	71.49	71.56	71.23	71.25	1,796,298	-0.55(-0.76%)
Dec 23, 2022	71.80	71.88	71.71	71.79	819,064	-0.22(-0.30%)
Dec 22, 2022	71.92	72.13	71.91	72.01	1,327,632	+0.00(+0.00%)
Dec 21, 2022	72.03	72.16	71.91	72.01	1,441,428	+0.16(+0.23%)
Dec 20, 2022	71.87	71.96	71.76	71.85	1,178,172	-0.49(-0.67%)
Dec 19, 2022	72.37	72.47	72.24	72.33	1,364,233	-0.46(-0.63%)
Dec 16, 2022	72.47	72.90	72.44	72.79	3,000,302	-0.11(-0.14%)
Dec 15, 2022	72.81	72.95	72.70	72.90	1,548,316	+0.08(+0.10%)
Dec 14, 2022	72.73	72.92	72.38	72.82	1,130,776	+0.15(+0.21%)
Dec 13, 2022	72.84	73.14	72.63	72.67	1,199,319	+0.56(+0.78%)
Dec 12, 2022	72.41	72.50	72.03	72.11	1,114,260	-0.11(-0.16%)
Dec 09, 2022	72.39	72.42	72.17	72.22	886,190	-0.33(-0.46%)
Dec 08, 2022	72.59	72.73	72.45	72.55	792,115	-0.32(-0.43%)
Dec 07, 2022	72.48	72.90	72.48	72.87	1,387,377	+0.54(+0.75%)
Dec 06, 2022	72.24	72.39	72.14	72.33	1,594,914	+0.26(+0.36%)
Dec 05, 2022	72.36	72.36	71.99	72.07	2,339,508	-0.56(-0.78%)
Dec 02, 2022	72.08	72.65	71.98	72.63	1,309,455	+0.17(+0.24%)
Dec 01, 2022	72.06	72.49	71.97	72.46	1,762,894	+0.67(+0.93%)
Nov 30, 2022	71.10	71.84	71.00	71.79	1,146,562	+0.59(+0.83%)
Nov 29, 2022	71.28	71.37	71.16	71.20	920,548	-0.24(-0.33%)
Nov 28, 2022	71.67	71.67	71.34	71.44	1,056,808	-0.03(-0.04%)
Nov 25, 2022	71.44	71.55	71.35	71.47	299,675	-0.01(-0.01%)
Nov 23, 2022	71.25	71.51	71.23	71.47	675,400	+0.30(+0.42%)
Nov 22, 2022	71.07	71.23	70.99	71.18	1,292,992	+0.35(+0.50%)
Nov 21, 2022	71.09	71.18	70.82	70.83	1,496,308	-0.08(-0.11%)
Nov 18, 2022	71.03	71.15	70.86	70.90	764,028	-0.18(-0.25%)
Nov 17, 2022	71.05	71.12	70.88	71.08	1,567,562	-0.38(-0.53%)
Nov 16, 2022	71.28	71.52	71.18	71.47	1,808,016	+0.40(+0.56%)
Nov 15, 2022	70.91	71.09	70.78	71.07	1,931,509	+0.52(+0.74%)
Nov 14, 2022	70.64	70.67	70.46	70.54	958,488	-0.21(-0.30%)
Nov 11, 2022	70.49	70.78	70.46	70.75	1,003,335	-0.02(-0.03%)
Nov 10, 2022	70.15	70.77	70.15	70.77	758,434	+1.52(+2.19%)
Nov 09, 2022	69.04	69.33	68.95	69.25	857,574	+0.16(+0.23%)
Nov 08, 2022	68.91	69.19	68.87	69.09	855,783	+0.30(+0.43%)
Nov 07, 2022	69.04	69.04	68.71	68.80	974,505	-0.19(-0.28%)
Nov 04, 2022	69.01	69.19	68.81	68.99	1,050,014	+0.08(+0.11%)
Nov 03, 2022	68.60	69.00	68.53	68.91	1,457,487	-0.24(-0.34%)
Nov 02, 2022	69.37		68.99	69.15	940,425	-0.15(-0.22%)
Nov 01, 2022	69.70	69.72	69.15	69.30	1,011,579	+0.06(+0.08%)
Oct 31, 2022	69.23	69.32	69.03	69.24	880,640	-0.26(-0.37%)
Oct 28, 2022	69.23	69.64	69.23	69.50	873,256	-0.13(-0.19%)
Oct 27, 2022	69.47	69.78	69.31	69.63	1,284,723	+0.34(+0.49%)
Oct 26, 2022	69.11	69.44	69.11	69.29	1,031,642	+0.26(+0.37%)
Oct 25, 2022	68.88	69.26	68.88	69.03	1,491,226	+0.61(+0.89%)
Oct 24, 2022	68.38	68.64	68.15	68.43	1,063,368	-0.01(-0.01%)
Oct 21, 2022	67.97	68.48	67.90	68.44	949,881	+0.30(+0.45%)
Oct 20, 2022	68.31	68.62	68.05	68.13	1,981,886	-0.38(-0.56%)
Oct 19, 2022	68.67	68.86	68.51	68.51	917,938	-0.69(-1.00%)
Oct 18, 2022	69.22	69.32	68.86	69.21	1,355,986	+0.18(+0.26%)
Oct 17, 2022	69.33	69.47	68.99	69.03	3,126,810	+0.22(+0.32%)
Oct 14, 2022	69.42	69.64	68.79	68.81	2,160,677	-0.45(-0.65%)
Oct 13, 2022	68.57	69.47	68.47	69.25	958,142	-0.10(-0.15%)
Oct 12, 2022	69.14	69.50	69.12	69.36	765,028	+0.09(+0.12%)
Oct 11, 2022	69.31	69.64	69.18	69.27	852,339	+0.05(+0.07%)
Oct 10, 2022	69.52	69.58	68.96	69.23	764,808	-0.35(-0.51%)
Oct 07, 2022	69.61	69.78	69.55	69.58	730,980	-0.38(-0.54%)
Oct 06, 2022	70.20	70.26	69.90	69.96	1,142,964	-0.32(-0.46%)
Oct 05, 2022	70.34	70.46	69.91	70.28	742,884	-0.47(-0.66%)
Oct 04, 2022	70.78	71.09	70.63	70.75	1,283,739	+0.24(+0.34%)
Oct 03, 2022	70.26	71.01	70.25	70.51	1,594,258	+0.77(+1.10%)
Sep 30, 2022	70.04	70.29	69.57	69.74	4,240,393	-0.14(-0.20%)
Sep 29, 2022	69.73	70.05	69.63	69.88	944,148	-0.41(-0.58%)
Sep 28, 2022	69.71	70.29	69.56	70.29	1,078,943	+1.27(+1.84%)
Sep 27, 2022	69.48	69.63	68.97	69.02	1,432,234	-0.47(-0.67%)
Sep 26, 2022	70.18	70.18	69.41	69.48	1,353,459	-1.01(-1.43%)
Sep 23, 2022	70.42	70.52	70.19	70.49	1,449,563	-0.01(-0.01%)
Sep 22, 2022	70.82	70.84	70.48	70.50	1,167,191	-0.86(-1.21%)
Sep 21, 2022	71.18	71.50	70.90	71.36	709,725	+0.11(+0.16%)
Sep 20, 2022	71.23	71.40	71.12	71.25	3,038,595	-0.42(-0.58%)
Sep 19, 2022	71.53	71.73	71.46	71.67	2,603,766	-0.09(-0.12%)
Sep 16, 2022	71.57	71.90	71.53	71.75	1,078,308	+0.07(+0.09%)
Sep 15, 2022	71.76	71.87	71.63	71.69	1,328,246	-0.26(-0.36%)
Sep 14, 2022	71.78	72.10	71.78	71.94	821,518	-0.01(-0.01%)
Sep 13, 2022	71.94	71.95	71.79	71.95	951,229	-0.41(-0.56%)
Sep 12, 2022	72.66	72.75	72.28	72.36	991,658	-0.10(-0.14%)
Sep 09, 2022	72.52	72.75	72.40	72.46	613,790	-0.01(-0.01%)
Sep 08, 2022	72.48	72.75	72.46	72.47	700,890	-0.13(-0.18%)
Sep 07, 2022	72.41	72.67	72.34	72.61	591,054	+0.46(+0.63%)
Sep 06, 2022	72.49	72.57	72.12	72.15	795,041	-0.62(-0.85%)
Sep 02, 2022	72.69	73.00	72.69	72.77	592,402	+0.23(+0.31%)
Sep 01, 2022	72.59	72.65	72.27	72.54	1,208,752	-0.34(-0.47%)
Aug 31, 2022	73.18	73.30	72.84	72.88	418,985	-0.40(-0.54%)
Aug 30, 2022	73.32	73.49	73.07	73.28	469,860	+0.01(+0.01%)
Aug 29, 2022	73.37	73.43	73.22	73.27	485,758	-0.43(-0.58%)
Aug 26, 2022	73.77	73.94	73.58	73.70	921,524	-0.25(-0.33%)
Aug 25, 2022	73.52	73.95	73.44	73.95	2,341,947	+0.46(+0.63%)
Aug 24, 2022	73.42	73.56	73.39	73.48	804,172	-0.19(-0.26%)
Aug 23, 2022	73.61	74.03	73.55	73.67	1,773,075	-0.09(-0.12%)
Aug 22, 2022	73.97	73.97	73.67	73.76	587,170	-0.36(-0.49%)
Aug 19, 2022	74.13	74.15	73.95	74.12	561,282	-0.43(-0.57%)
Aug 18, 2022	74.59	74.77	74.49	74.54	623,884	+0.08(+0.10%)
Aug 17, 2022	74.55	74.62	74.13	74.47	766,169	-0.49(-0.66%)
Aug 16, 2022	75.04	75.04	74.68	74.96	1,143,679	-0.15(-0.20%)
Aug 15, 2022	75.21	75.24	75.06	75.11	730,923	+0.19(+0.25%)
Aug 12, 2022	74.72	74.95	74.65	74.92	416,512	+0.32(+0.43%)
Aug 11, 2022	75.00	75.27	74.54	74.60	697,582	-0.35(-0.47%)
Aug 10, 2022	75.00	75.30	74.89	74.95	607,605	+0.25(+0.33%)
Aug 09, 2022	74.74	74.76	74.61	74.70	532,973	-0.20(-0.27%)
Aug 08, 2022	74.77	74.98	74.77	74.90	594,346	+0.27(+0.36%)
Aug 05, 2022	74.58	74.68	74.44	74.64	532,397	-0.87(-1.15%)
Aug 04, 2022	75.26	75.51	75.15	75.51	639,476	+0.33(+0.44%)
Aug 03, 2022	74.79	75.18	74.49	75.18	987,172	+0.36(+0.48%)
Aug 02, 2022	75.69	75.77	74.79	74.82	639,399	-0.90(-1.19%)
Aug 01, 2022	75.68	75.82	75.54	75.72	1,345,753	+0.20(+0.26%)
Jul 29, 2022	75.35	75.66	75.24	75.52	846,846	+0.13(+0.18%)
Jul 28, 2022	75.34	75.69	75.20	75.39	1,163,086	+0.60(+0.80%)
Jul 27, 2022	74.60	75.07	74.60	74.79	549,217	+0.28(+0.38%)
Jul 26, 2022	74.81	74.87	74.46	74.51	525,722	-0.01(-0.01%)
Jul 25, 2022	74.42	74.57	74.37	74.52	848,046	-0.24(-0.32%)
Jul 22, 2022	74.65	74.97	74.54	74.75	762,477	+0.65(+0.88%)
Jul 21, 2022	73.59	74.11	73.55	74.10	718,837	+0.73(+0.99%)
Jul 20, 2022	73.64	73.69	73.31	73.37	476,102	-0.09(-0.13%)
Jul 19, 2022	73.40	73.58	73.32	73.47	515,389	-0.11(-0.15%)
Jul 18, 2022	73.70	73.70	73.41	73.58	888,183	-0.25(-0.33%)
Jul 15, 2022	73.51	73.93	73.51	73.83	664,765	+0.37(+0.50%)
Jul 14, 2022	73.30	73.69	73.19	73.46	678,633	-0.41(-0.55%)
Jul 13, 2022	73.17	73.94	73.16	73.86	836,370	+0.44(+0.59%)
Jul 12, 2022	73.82	73.90	73.43	73.43	1,264,447	-0.09(-0.13%)
Jul 11, 2022	73.33	73.65	73.33	73.52	803,929	+0.38(+0.52%)
Jul 08, 2022	73.31	73.31	73.08	73.15	849,834	-0.36(-0.49%)
Jul 07, 2022	73.79	73.79	73.38	73.51	2,858,555	-0.21(-0.28%)
Jul 06, 2022	74.39	74.41	73.65	73.71	817,257	-0.52(-0.70%)
Jul 05, 2022	74.22	74.40	74.12	74.23	1,033,228	+0.17(+0.23%)
Jul 01, 2022	73.51	74.37	73.51	74.06	989,151	+0.78(+1.06%)
Jun 30, 2022	73.14	73.42	73.13	73.29	726,187	+0.39(+0.53%)
Jun 29, 2022	72.46	72.90	72.46	72.90	1,370,607	+0.45(+0.63%)
Jun 28, 2022	72.40	72.65	72.30	72.45	1,422,550	+0.00(+0.00%)
Jun 27, 2022	72.48	72.76	72.38	72.45	1,131,142	-0.40(-0.54%)
Jun 24, 2022	72.82	73.20	72.81	72.84	1,293,514	-0.10(-0.14%)
Jun 23, 2022	72.84	73.38	72.84	72.95	1,856,780	+0.41(+0.56%)
Jun 22, 2022	72.50	72.72	72.49	72.54	1,448,164	+0.61(+0.85%)
Jun 21, 2022	71.96	72.21	71.88	71.93	1,452,721	-0.32(-0.44%)
Jun 17, 2022	72.22	72.39	71.90	72.25	1,068,188	-0.01(-0.01%)
Jun 16, 2022	71.30	72.27	71.30	72.26	1,688,748	+0.29(+0.41%)
Jun 15, 2022	71.63	72.06	71.29	71.96	1,964,175	+0.83(+1.17%)
Jun 14, 2022	71.68	71.83	70.97	71.13	2,118,838	-0.41(-0.57%)
Jun 13, 2022	71.99	72.08	71.15	71.54	1,802,261	-1.22(-1.67%)
Jun 10, 2022	73.04	73.05	72.61	72.76	971,352	-0.69(-0.94%)
Jun 09, 2022	73.48	73.63	73.41	73.45	761,161	-0.20(-0.27%)
Jun 08, 2022	73.70	73.86	73.63	73.64	827,842	-0.23(-0.31%)
Jun 07, 2022	73.78	73.99	73.78	73.87	766,055	+0.20(+0.27%)
Jun 06, 2022	73.98	74.00	73.61	73.67	1,127,343	-0.36(-0.48%)
Jun 03, 2022	73.92	74.09	73.92	74.03	691,950	-0.24(-0.32%)
Jun 02, 2022	74.25	74.27	74.03	74.27	1,083,236	+0.20(+0.27%)
Jun 01, 2022	74.36	74.64	73.98	74.07	863,047	-0.40(-0.54%)
May 31, 2022	74.56	74.60	74.39	74.47	878,019	-0.56(-0.74%)
May 27, 2022	75.05	75.17	74.94	75.03	1,115,790	+0.10(+0.14%)
May 26, 2022	74.90	75.05	74.74	74.92	884,939	+0.11(+0.15%)
May 25, 2022	74.82	74.90	74.61	74.81	1,672,328	+0.36(+0.48%)
May 24, 2022	74.11	74.67	74.11	74.45	1,099,521	+0.43(+0.59%)
May 23, 2022	74.16	74.28	73.94	74.02	660,441	-0.31(-0.42%)
May 20, 2022	74.01	74.33	74.01	74.33	870,688	+0.24(+0.32%)
May 19, 2022	74.01	74.36	74.01	74.09	1,030,232	+0.32(+0.43%)
May 18, 2022	73.44	73.85	73.44	73.77	1,377,652	+0.21(+0.28%)
May 17, 2022	73.56	73.74	73.49	73.57	725,425	-0.44(-0.60%)
May 16, 2022	73.92	74.18	73.92	74.01	770,500	+0.24(+0.33%)
May 13, 2022	73.87	73.95	73.72	73.76	1,301,781	-0.25(-0.34%)
May 12, 2022	74.01	74.27	74.00	74.02	1,069,470	+0.17(+0.23%)
May 11, 2022	73.37	73.96	73.37	73.85	1,447,740	+0.25(+0.35%)
May 10, 2022	73.78	73.85	73.57	73.60	1,666,299	+0.13(+0.18%)
May 09, 2022	73.06	73.49	72.99	73.46	1,676,592	+0.37(+0.50%)
May 06, 2022	73.05	73.37	73.01	73.10	2,318,415	-0.29(-0.40%)
May 05, 2022	73.67	73.67	73.12	73.39	1,538,365	-0.64(-0.87%)
May 04, 2022	73.44	74.14	73.31	74.03	4,079,063	+0.52(+0.70%)
May 03, 2022	73.79	73.88	73.51	73.51	1,214,590	+0.09(+0.13%)
May 02, 2022	73.53	73.59	73.38	73.42	1,837,802	-0.44(-0.59%)
Apr 29, 2022	73.67	74.02	73.67	73.85	1,135,724	-0.32(-0.43%)
Apr 28, 2022	74.05	74.20	73.93	74.17	1,703,828	-0.13(-0.18%)
Apr 27, 2022	74.64	74.71	74.26	74.30	4,120,530	-0.33(-0.44%)
Apr 26, 2022	74.74	74.76	74.48	74.63	1,161,836	+0.32(+0.43%)
Apr 25, 2022	74.33	74.64	74.29	74.31	1,735,825	+0.36(+0.48%)
Apr 22, 2022	73.59	73.99	73.59	73.95	1,696,951	+0.09(+0.13%)
Apr 21, 2022	74.18	74.21	73.67	73.86	1,467,689	-0.54(-0.72%)
Apr 20, 2022	74.19	74.48	74.15	74.40	1,343,098	+0.45(+0.61%)
Apr 19, 2022	74.14	74.26	73.94	73.95	1,260,865	-0.53(-0.71%)
Apr 18, 2022	74.68	74.71	74.42	74.47	1,789,984	-0.16(-0.21%)
Apr 14, 2022	75.17	75.17	74.61	74.63	1,613,065	-0.59(-0.79%)
Apr 13, 2022	75.20	75.45	75.17	75.22	1,269,529	+0.17(+0.23%)
Apr 12, 2022	75.10	75.32	75.02	75.06	1,865,432	+0.37(+0.49%)
Apr 11, 2022	74.87	74.89	74.64	74.69	1,664,068	-0.35(-0.46%)
Apr 08, 2022	75.04	75.22	74.96	75.04	1,143,450	-0.38(-0.50%)
Apr 07, 2022	75.49	75.64	75.34	75.41	1,206,907	-0.16(-0.21%)
Apr 06, 2022	75.37	75.78	75.30	75.57	1,272,867	-0.22(-0.29%)
Apr 05, 2022	76.39	76.49	75.73	75.79	1,670,386	-0.80(-1.04%)
Apr 04, 2022	76.51	76.63	76.44	76.59	1,584,389	+0.09(+0.12%)
Apr 01, 2022	76.30	76.69	76.24	76.49	1,497,104	-0.37(-0.48%)
Mar 31, 2022	76.88	77.00	76.76	76.86	2,312,755	+0.10(+0.13%)
Mar 30, 2022	76.37	76.82	76.37	76.76	1,591,102	+0.15(+0.20%)
Mar 29, 2022	76.33	76.61	76.24	76.61	3,322,966	+0.44(+0.58%)
Mar 28, 2022	76.12	76.37	76.09	76.17	1,392,957	+0.12(+0.16%)
Mar 25, 2022	76.54	76.54	75.93	76.05	2,342,812	-0.67(-0.87%)
Mar 24, 2022	76.43	76.78	76.43	76.71	1,188,542	-0.15(-0.20%)
Mar 23, 2022	76.76	76.93	76.62	76.86	2,385,380	+0.26(+0.34%)
Mar 22, 2022	76.70	76.74	76.56	76.60	3,885,679	-0.29(-0.38%)
Mar 21, 2022	77.32	77.42	76.88	76.89	2,131,307	-0.88(-1.13%)
Mar 18, 2022	77.62	77.83	77.62	77.77	891,783	+0.21(+0.27%)
Mar 17, 2022	77.56	77.76	77.52	77.57	1,516,304	+0.08(+0.11%)
Mar 16, 2022	77.42	77.57	76.98	77.48	1,661,477	-0.01(-0.01%)
Mar 15, 2022	77.69	77.77	77.41	77.49	2,312,450	+0.07(+0.08%)
Mar 14, 2022	77.76	77.77	77.42	77.43	1,298,891	-0.80(-1.02%)
Mar 11, 2022	78.23	78.32	78.15	78.23	1,171,423	-0.08(-0.11%)
Mar 10, 2022	78.45		78.15	78.31	2,000,101	-0.37(-0.47%)
Mar 09, 2022	78.70	78.83	78.65	78.68	1,543,673	-0.31(-0.39%)
Mar 08, 2022	78.96	79.10	78.89	78.99	2,284,137	-0.42(-0.53%)
Mar 07, 2022	79.66	79.74	79.39	79.41	1,398,303	-0.46(-0.58%)
Mar 04, 2022	79.89	80.05	79.79	79.87	929,297	+0.45(+0.57%)
Mar 03, 2022	79.35	79.52	79.22	79.42	1,297,836	+0.21(+0.26%)
Mar 02, 2022	79.72	79.79	79.19	79.21	1,341,771	-0.91(-1.14%)
Mar 01, 2022	79.88	80.38	79.87	80.12	1,514,875	+0.57(+0.72%)
Feb 28, 2022	79.28	79.60	79.28	79.55	1,306,325	+0.65(+0.82%)
Feb 25, 2022	78.82	78.92	78.70	78.91	1,398,392	+0.04(+0.05%)
Feb 24, 2022	78.95	79.09	78.76	78.87	2,532,658	+0.16(+0.20%)
Feb 23, 2022	78.85	78.90	78.69	78.71	1,201,965	-0.34(-0.43%)
Feb 22, 2022	78.97	79.07	78.89	79.05	1,525,691	-0.07(-0.08%)
Feb 18, 2022				79.11	0	+0.14(+0.18%)
Feb 17, 2022	78.87	79.03	78.85	78.97	1,427,176	+0.22(+0.27%)
Feb 16, 2022	78.75	78.79	78.54	78.76	1,396,430	+0.12(+0.15%)
Feb 15, 2022	78.67	78.80	78.62	78.63	1,482,057	-0.18(-0.23%)
Feb 14, 2022	78.92	79.01	78.73	78.81	1,116,516	-0.39(-0.50%)
Feb 11, 2022	78.90	79.29	78.62	79.21	1,618,960	+0.60(+0.76%)
Feb 10, 2022	79.04	79.12	78.61	78.61	1,555,602	-0.73(-0.92%)
Feb 09, 2022	79.40	79.55	79.34	79.34	1,137,986	+0.09(+0.12%)
Feb 08, 2022	79.34	79.36	79.24	79.24	936,727	-0.25(-0.32%)
Feb 07, 2022	79.44	79.54	79.34	79.50	2,761,053	+0.07(+0.08%)
Feb 04, 2022	79.62	79.65	79.33	79.43	2,121,063	-0.53(-0.67%)
Feb 03, 2022	80.05			79.96	1,776,461	-0.31(-0.39%)
Feb 02, 2022	80.30	80.47	80.27	80.27	939,079	+0.05(+0.06%)