Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	83.74	83.81	83.65	83.78	1,148,588	+0.11(+0.13%)
Jul 30, 2020	83.74	83.74	83.63	83.67	1,050,588	+0.03(+0.03%)
Jul 29, 2020	83.47	83.65	83.41	83.65	1,320,228	+0.22(+0.27%)
Jul 28, 2020	83.48	83.50	83.38	83.42	828,763	+0.05(+0.06%)
Jul 27, 2020	83.54	83.54	83.33	83.37	1,762,103	-0.08(-0.10%)
Jul 24, 2020	83.54	83.57	83.45	83.45	903,281	-0.10(-0.12%)
Jul 23, 2020	83.60	83.60	83.50	83.55	949,216	+0.06(+0.07%)
Jul 22, 2020	83.57	83.57	83.46	83.49	1,074,188	+0.07(+0.09%)
Jul 21, 2020	83.41	83.49	83.40	83.41	831,549	+0.12(+0.14%)
Jul 20, 2020	83.39	83.44	83.27	83.30	983,419	+0.04(+0.05%)
Jul 17, 2020	83.28	83.29	83.17	83.25	827,586	+0.11(+0.13%)
Jul 16, 2020	83.20	83.24	83.14	83.15	1,065,837	+0.04(+0.04%)
Jul 15, 2020	83.03	83.12	83.01	83.11	954,713	+0.04(+0.05%)
Jul 14, 2020	83.04	83.11	82.98	83.07	1,810,208	+0.12(+0.15%)
Jul 13, 2020	82.95	83.00	82.85	82.94	2,090,075	+0.01(+0.01%)
Jul 10, 2020	83.10	83.10	82.91	82.93	683,169	-0.12(-0.14%)
Jul 09, 2020	82.93	83.09	82.89	83.05	983,912	+0.15(+0.18%)
Jul 08, 2020	82.90	82.92	82.82	82.90	1,301,617	+0.03(+0.03%)
Jul 07, 2020	82.92	82.95	82.85	82.87	1,440,245	-0.02(-0.02%)
Jul 06, 2020	82.81	82.89	82.69	82.89	1,181,628	+0.02(+0.02%)
Jul 02, 2020	82.83	82.89	82.66	82.87	882,811	+0.12(+0.14%)
Jul 01, 2020	82.66	82.77	82.56	82.76	1,030,284	+0.06(+0.07%)
Jun 30, 2020	82.74	82.75	82.58	82.70	1,104,258	+0.03(+0.03%)
Jun 29, 2020	82.51	82.67	82.44	82.67	858,959	+0.20(+0.24%)
Jun 26, 2020	82.45	82.51	82.41	82.48	1,286,159	+0.04(+0.05%)
Jun 25, 2020	82.51	82.53	82.39	82.44	816,556	+0.05(+0.06%)
Jun 24, 2020	82.44	82.44	82.27	82.38	790,833	-0.06(-0.08%)
Jun 23, 2020	82.37	82.51	82.36	82.44	1,082,952	+0.03(+0.03%)
Jun 22, 2020	82.56	82.71	82.36	82.42	646,336	-0.07(-0.09%)
Jun 19, 2020	82.46	82.55	82.42	82.49	1,065,188	+0.04(+0.05%)
Jun 18, 2020	82.65	82.65	82.44	82.44	750,859	-0.02(-0.02%)
Jun 17, 2020	82.58	82.59	82.36	82.46	1,008,832	-0.04(-0.04%)
Jun 16, 2020	82.42	82.52	82.36	82.50	1,838,524	+0.08(+0.10%)
Jun 15, 2020	82.09	82.52	82.05	82.42	895,567	+0.41(+0.50%)
Jun 12, 2020	82.15	82.31	81.98	82.01	773,228	+0.01(+0.01%)
Jun 11, 2020	82.21	82.23	81.92	82.00	1,819,229	-0.15(-0.18%)
Jun 10, 2020	81.94	82.20	81.76	82.15	1,274,431	+0.45(+0.55%)
Jun 09, 2020	81.84	81.84	81.65	81.70	1,925,694	+0.12(+0.15%)
Jun 08, 2020	81.58	81.67	81.56	81.57	1,175,830	+0.07(+0.09%)
Jun 05, 2020	81.56	81.57	81.37	81.50	1,760,215	-0.12(-0.15%)
Jun 04, 2020	81.73	81.81	81.57	81.63	1,528,761	-0.03(-0.03%)
Jun 03, 2020	81.88	81.91	81.65	81.65	1,381,143	-0.29(-0.36%)
Jun 02, 2020	81.95	82.09	81.89	81.95	702,569	+0.00(+0.00%)
Jun 01, 2020	81.81	81.98	81.74	81.95	780,385	+0.14(+0.18%)
May 29, 2020	81.71	81.83	81.61	81.80	1,183,928	+0.25(+0.30%)
May 28, 2020	81.52	81.59	81.49	81.55	873,794	+0.00(+0.00%)
May 27, 2020	81.48	81.56	81.42	81.55	875,660	+0.07(+0.09%)
May 26, 2020	81.40	81.48	81.33	81.48	718,374	+0.12(+0.15%)
May 22, 2020	81.41	81.42	81.28	81.36	1,093,265	+0.07(+0.09%)
May 21, 2020	81.40	81.43	81.23	81.29	1,436,518	+0.02(+0.02%)
May 20, 2020	81.09	81.34	81.01	81.27	1,124,816	+0.27(+0.34%)
May 19, 2020	80.94	81.07	80.85	81.00	828,453	+0.15(+0.19%)
May 18, 2020	80.94	80.94	80.78	80.85	1,104,194	-0.02(-0.02%)
May 15, 2020	80.87	80.93	80.80	80.86	1,064,925	+0.04(+0.05%)
May 14, 2020	80.73	80.86	80.71	80.82	887,086	+0.12(+0.14%)
May 13, 2020	80.74	80.78	80.63	80.70	853,834	+0.12(+0.15%)
May 12, 2020	80.52	80.60	80.38	80.58	1,003,581	+0.21(+0.26%)
May 11, 2020	80.52	80.60	80.30	80.37	1,513,243	-0.19(-0.23%)
May 08, 2020	80.55	80.73	80.48	80.55	827,598	-0.12(-0.15%)
May 07, 2020	80.42	80.78	80.42	80.68	839,989	+0.27(+0.33%)
May 06, 2020	80.53	80.58	80.27	80.41	1,093,050	-0.28(-0.35%)
May 05, 2020	80.65	80.73	80.55	80.70	1,045,095	+0.02(+0.02%)
May 04, 2020	80.71	80.71	80.58	80.68	1,219,765	+0.11(+0.13%)
May 01, 2020	80.58	80.78	80.45	80.57	735,015	-0.12(-0.15%)
Apr 30, 2020	80.71	80.86	80.64	80.69	1,719,125	-0.10(-0.12%)
Apr 29, 2020	80.62	80.84	80.61	80.79	1,679,275	+0.22(+0.27%)
Apr 28, 2020	80.57	80.60	80.44	80.57	846,039	+0.24(+0.30%)
Apr 27, 2020	80.58	80.59	80.28	80.33	954,877	-0.27(-0.34%)
Apr 24, 2020	80.59	80.65	80.46	80.60	1,455,025	+0.00(+0.00%)
Apr 23, 2020	80.56	80.70	80.44	80.60	800,377	+0.09(+0.11%)
Apr 22, 2020	80.46	80.61	80.29	80.51	694,741	+0.00(+0.00%)
Apr 21, 2020	80.72	80.78	80.43	80.51	2,892,957	-0.03(-0.03%)
Apr 20, 2020	80.49	80.62	80.40	80.54	1,384,708	-0.09(-0.11%)
Apr 17, 2020	80.87	80.88	80.47	80.63	945,619	-0.04(-0.04%)
Apr 16, 2020	80.72	80.79	80.47	80.66	1,284,336	-0.02(-0.02%)
Apr 15, 2020	80.32	80.68	80.24	80.68	739,992	+0.50(+0.63%)
Apr 14, 2020	80.44	80.44	80.18	80.18	1,155,079	+0.01(+0.01%)
Apr 13, 2020	80.26	80.44	79.93	80.17	1,204,736	+0.08(+0.10%)
Apr 09, 2020	79.80	80.14	79.42	80.09	982,159	+0.98(+1.24%)
Apr 08, 2020	78.74	79.19	78.74	79.11	817,530	+0.23(+0.29%)
Apr 07, 2020	78.66	78.95	78.66	78.88	1,111,104	+0.23(+0.29%)
Apr 06, 2020	78.91	78.94	78.65	78.65	860,978	-0.09(-0.11%)
Apr 03, 2020	78.79	79.07	78.55	78.74	1,787,615	-0.02(-0.02%)
Apr 02, 2020	78.76	79.09	78.69	78.75	1,340,804	+0.04(+0.04%)
Apr 01, 2020	78.98	79.26	78.69	78.72	2,166,886	-0.07(-0.09%)
Mar 31, 2020	78.68	79.12	78.58	78.79	1,489,409	+0.22(+0.28%)
Mar 30, 2020	78.40	78.86	78.32	78.56	2,580,963	+0.36(+0.46%)
Mar 27, 2020	77.67	78.31	77.63	78.20	1,162,984	+0.43(+0.56%)
Mar 26, 2020	77.35	78.05	76.98	77.77	1,525,807	+0.34(+0.43%)
Mar 25, 2020	76.22	77.52	76.22	77.44	2,695,390	+0.95(+1.25%)
Mar 24, 2020	75.77	76.99	75.72	76.48	2,365,644	-0.17(-0.22%)
Mar 23, 2020	74.66	77.14	74.46	76.65	2,245,951	+1.99(+2.67%)
Mar 20, 2020	74.13	75.40	74.13	74.66	10,279,321	+0.78(+1.05%)
Mar 19, 2020	73.41	75.28	73.39	73.88	5,171,619	-1.23(-1.63%)
Mar 18, 2020	76.14	76.73	74.44	75.11	2,373,693	-1.84(-2.40%)
Mar 17, 2020	78.10	78.64	76.87	76.95	1,874,768	-1.85(-2.35%)
Mar 16, 2020	77.05	78.94	75.23	78.80	1,782,951	+0.64(+0.82%)
Mar 13, 2020	77.62	78.48	77.29	78.16	2,069,266	+0.44(+0.57%)
Mar 12, 2020	78.71	79.20	77.36	77.72	7,011,563	-1.37(-1.73%)
Mar 11, 2020	80.11	80.26	78.98	79.08	4,145,010	-0.99(-1.23%)
Mar 10, 2020	80.73	81.01	80.00	80.07	1,883,494	-0.99(-1.22%)
Mar 09, 2020	81.33	81.94	80.92	81.06	1,915,184	-0.27(-0.34%)
Mar 06, 2020	81.73	81.74	81.19	81.33	1,469,462	+0.28(+0.35%)
Mar 05, 2020	81.17	81.18	80.96	81.05	756,374	+0.25(+0.31%)
Mar 04, 2020	80.93	81.13	80.77	80.80	1,177,745	+1.51(+1.90%)
Mar 03, 2020	80.06	81.17	79.30	79.30	2,368,305	-0.64(-0.79%)
Mar 02, 2020	80.28	80.46	79.93	79.93	6,696,488	-0.10(-0.12%)
Feb 28, 2020	79.73	80.12	79.62	80.03	4,660,879	+0.74(+0.93%)
Feb 27, 2020	79.52	79.54	79.20	79.29	2,191,699	+0.05(+0.07%)
Feb 26, 2020	79.15	79.41	79.10	79.24	1,004,476	-0.03(-0.03%)
Feb 25, 2020	79.17	79.38	79.14	79.26	1,342,910	+0.17(+0.21%)
Feb 24, 2020	79.18	79.19	79.07	79.09	3,334,637	+0.30(+0.38%)
Feb 21, 2020	78.71	78.90	78.65	78.80	771,189	+0.26(+0.34%)
Feb 20, 2020	78.44	78.60	78.43	78.53	596,004	+0.14(+0.18%)
Feb 19, 2020	78.37	78.42	78.32	78.39	1,224,206	-0.04(-0.06%)
Feb 18, 2020	78.43	78.50	78.33	78.43	649,250	+0.14(+0.18%)
Feb 14, 2020	78.32	78.35	78.26	78.29	623,154	+0.11(+0.15%)
Feb 13, 2020	78.19	78.23	78.12	78.18	720,053	+0.04(+0.06%)
Feb 12, 2020	78.17	78.18	78.08	78.14	791,648	-0.12(-0.16%)
Feb 11, 2020	78.31	78.34	78.24	78.26	979,163	-0.14(-0.18%)
Feb 10, 2020	78.37	78.43	78.28	78.40	1,075,331	+0.16(+0.20%)
Feb 07, 2020	78.20	78.28	78.13	78.24	696,092	+0.26(+0.33%)
Feb 06, 2020	77.96	78.03	77.91	77.99	659,893	+0.02(+0.02%)
Feb 05, 2020	77.94	78.04	77.91	77.97	1,135,059	-0.17(-0.21%)
Feb 04, 2020	78.21	78.27	78.06	78.14	729,528	-0.29(-0.37%)
Feb 03, 2020	78.39	78.46	78.22	78.43	1,178,253	-0.09(-0.12%)
Jan 31, 2020	78.37	78.52	78.31	78.52	1,313,542	+0.28(+0.36%)
Jan 30, 2020	78.23	78.38	78.12	78.24	944,784	+0.11(+0.15%)
Jan 29, 2020	77.99	78.19	77.95	78.12	1,672,966	+0.21(+0.27%)
Jan 28, 2020	77.99	77.99	77.83	77.91	1,442,039	-0.07(-0.09%)
Jan 27, 2020	78.00	78.02	77.89	77.98	958,789	+0.28(+0.36%)
Jan 24, 2020	77.59	77.76	77.52	77.70	1,975,380	+0.18(+0.23%)
Jan 23, 2020	77.53	77.59	77.46	77.52	960,518	+0.13(+0.17%)
Jan 22, 2020	77.37	77.41	77.33	77.39	7,546,590	+0.06(+0.08%)
Jan 21, 2020	77.27	77.36	77.23	77.33	857,452	+0.20(+0.26%)
Jan 17, 2020	77.05	77.13	77.03	77.13	630,523	-0.01(-0.01%)
Jan 16, 2020	77.17	77.19	77.08	77.14	1,956,562	-0.06(-0.08%)
Jan 15, 2020	77.20	77.20	77.10	77.20	594,124	+0.14(+0.18%)
Jan 14, 2020	76.98	77.06	76.97	77.06	12,003,770	+0.09(+0.11%)
Jan 13, 2020	76.99	77.00	76.90	76.97	1,107,524	-0.04(-0.05%)
Jan 10, 2020	76.97	77.08	76.93	77.01	830,486	+0.10(+0.13%)
Jan 09, 2020	76.77	76.93	76.72	76.91	674,559	+0.08(+0.10%)
Jan 08, 2020	77.01	77.07	76.78	76.83	803,228	-0.08(-0.10%)
Jan 07, 2020	77.02	77.04	76.91	76.91	727,892	-0.05(-0.07%)
Jan 06, 2020	77.18	77.21	76.94	76.96	1,103,712	-0.16(-0.21%)
Jan 03, 2020	76.95	77.12	76.88	77.12	925,913	+0.36(+0.47%)
Jan 02, 2020	76.76	76.90	76.70	76.76	969,860	+0.17(+0.22%)
Dec 31, 2019	76.67	76.67	76.56	76.59	673,567	-0.11(-0.14%)
Dec 30, 2019	76.54	76.71	76.52	76.70	794,879	+0.02(+0.02%)
Dec 27, 2019	76.72	76.72	76.63	76.68	497,517	+0.11(+0.14%)
Dec 26, 2019	76.50	76.58	76.39	76.58	463,037	+0.11(+0.15%)
Dec 24, 2019	76.32	76.51	76.31	76.46	377,835	+0.07(+0.09%)
Dec 23, 2019	76.46	76.50	76.30	76.39	776,796	-0.05(-0.06%)
Dec 20, 2019	76.38	76.45	76.34	76.44	1,120,320	+0.06(+0.08%)
Dec 19, 2019	76.35	76.47	76.29	76.38	1,323,957	+0.01(+0.01%)
Dec 18, 2019	76.46	76.48	76.31	76.37	890,990	-0.14(-0.18%)
Dec 17, 2019	76.57	76.60	76.45	76.51	719,308	+0.00(+0.00%)
Dec 16, 2019	76.59	76.60	76.43	76.51	1,150,739	-0.16(-0.21%)
Dec 13, 2019	76.53	76.71	76.37	76.67	618,139	+0.32(+0.42%)
Dec 12, 2019	76.69	76.70	76.24	76.34	2,179,836	-0.38(-0.49%)
Dec 11, 2019	76.56	76.77	76.54	76.72	532,090	+0.22(+0.29%)
Dec 10, 2019	76.61	76.61	76.46	76.50	815,027	-0.04(-0.06%)
Dec 09, 2019	76.64	76.64	76.53	76.54	921,655	+0.02(+0.02%)
Dec 06, 2019	76.47	76.63	76.43	76.53	729,303	-0.17(-0.22%)
Dec 05, 2019	76.63	76.73	76.57	76.69	952,042	-0.10(-0.13%)
Dec 04, 2019	76.88	76.92	76.67	76.79	1,128,953	-0.13(-0.17%)
Dec 03, 2019	76.77	77.02	76.72	76.92	509,206	+0.46(+0.61%)
Dec 02, 2019	76.34	76.49	76.34	76.46	615,124	-0.22(-0.28%)
Nov 29, 2019	76.67	76.70	76.58	76.67	571,332	-0.03(-0.03%)
Nov 27, 2019	76.71	76.73	76.66	76.70	733,066	-0.10(-0.13%)
Nov 26, 2019	76.81	76.84	76.75	76.80	539,589	+0.08(+0.10%)
Nov 25, 2019	76.66	76.72	76.63	76.72	452,740	+0.09(+0.11%)
Nov 22, 2019	76.64	76.69	76.56	76.63	609,535	+0.07(+0.09%)
Nov 21, 2019	76.66	76.66	76.52	76.56	790,697	-0.20(-0.26%)
Nov 20, 2019	76.66	76.77	76.62	76.76	801,414	+0.23(+0.30%)
Nov 19, 2019	76.51	76.58	76.49	76.53	466,235	+0.03(+0.03%)
Nov 18, 2019	76.51	76.53	76.45	76.51	663,922	+0.11(+0.15%)
Nov 15, 2019	76.36	76.45	76.33	76.39	780,077	-0.01(-0.01%)
Nov 14, 2019	76.38	76.48	76.34	76.40	547,773	+0.25(+0.33%)
Nov 13, 2019	76.22	76.24	76.11	76.15	1,583,425	+0.18(+0.24%)
Nov 12, 2019	75.96	76.01	75.83	75.97	435,887	+0.06(+0.08%)
Nov 11, 2019	76.00	76.03	75.87	75.90	479,378	+0.04(+0.05%)
Nov 08, 2019	75.93	76.08	75.87	75.87	584,257	-0.13(-0.17%)
Nov 07, 2019	76.12	76.17	75.75	76.00	979,427	-0.40(-0.53%)
Nov 06, 2019	76.37	76.46	76.28	76.40	1,204,219	+0.18(+0.24%)
Nov 05, 2019	76.32	76.33	76.14	76.22	934,234	-0.32(-0.42%)
Nov 04, 2019	76.60	76.64	76.48	76.54	645,474	-0.27(-0.35%)
Nov 01, 2019	76.83	76.95	76.67	76.81	1,838,443	-0.05(-0.06%)
Oct 31, 2019	76.64	76.91	76.64	76.86	854,218	+0.38(+0.50%)
Oct 30, 2019	76.30	76.48	76.20	76.48	694,814	+0.24(+0.32%)
Oct 29, 2019	76.31	76.33	76.20	76.23	590,553	-0.01(-0.01%)
Oct 28, 2019	76.31	76.31	76.17	76.24	604,001	-0.23(-0.30%)
Oct 25, 2019	76.62	76.62	76.35	76.47	807,513	-0.11(-0.15%)
Oct 24, 2019	76.61	76.68	76.55	76.58	576,700	+0.06(+0.08%)
Oct 23, 2019	76.63	76.64	76.50	76.52	521,729	+0.03(+0.05%)
Oct 22, 2019	76.54	76.56	76.37	76.48	610,914	+0.12(+0.16%)
Oct 21, 2019	76.44	76.49	76.34	76.36	540,381	-0.24(-0.32%)
Oct 18, 2019	76.58	76.66	76.52	76.61	788,827	+0.11(+0.15%)
Oct 17, 2019	76.48	76.61	76.41	76.49	497,865	-0.04(-0.06%)
Oct 16, 2019	76.48	76.56	76.41	76.54	506,446	+0.17(+0.22%)
Oct 15, 2019	76.61	76.63	76.36	76.37	3,573,863	-0.27(-0.35%)
Oct 14, 2019	76.63	76.64	76.52	76.64	365,833	+0.17(+0.22%)
Oct 11, 2019	76.54	76.57	76.34	76.48	742,972	-0.33(-0.43%)
Oct 10, 2019	77.00	77.01	76.72	76.81	486,520	-0.24(-0.32%)
Oct 09, 2019	77.25	77.25	77.04	77.05	644,319	-0.26(-0.34%)
Oct 08, 2019	77.36	77.37	77.15	77.31	416,539	+0.14(+0.18%)
Oct 07, 2019	77.25	77.28	77.12	77.17	500,914	-0.23(-0.29%)
Oct 04, 2019	77.27	77.42	77.23	77.40	748,818	+0.18(+0.24%)
Oct 03, 2019	77.01	77.36	77.01	77.22	609,441	+0.28(+0.36%)
Oct 02, 2019	76.80	76.98	76.72	76.94	752,961	+0.22(+0.28%)
Oct 01, 2019	76.34	76.87	76.29	76.72	753,045	+0.13(+0.16%)
Sep 30, 2019	76.39	76.59	76.35	76.59	511,476	+0.14(+0.18%)
Sep 27, 2019	76.42	76.52	76.38	76.45	522,760	+0.05(+0.07%)
Sep 26, 2019	76.40	76.48	76.36	76.40	468,363	+0.12(+0.16%)
Sep 25, 2019	76.57	76.62	76.22	76.28	644,156	-0.41(-0.53%)
Sep 24, 2019	76.47	76.72	76.44	76.69	439,338	+0.29(+0.38%)
Sep 23, 2019	76.42	76.57	76.33	76.40	540,473	+0.09(+0.11%)
Sep 20, 2019	76.09	76.32	76.04	76.31	469,565	+0.33(+0.44%)
Sep 19, 2019	76.05	76.10	75.96	75.98	492,496	+0.03(+0.03%)
Sep 18, 2019	76.06	76.20	75.83	75.96	670,806	+0.07(+0.09%)
Sep 17, 2019	75.75	75.92	75.66	75.89	450,035	+0.15(+0.20%)
Sep 16, 2019	75.66	75.77	75.57	75.74	635,046	+0.26(+0.35%)
Sep 13, 2019	75.77	75.82	75.46	75.48	658,792	-0.52(-0.69%)
Sep 12, 2019	76.32	76.32	75.90	76.00	591,412	-0.10(-0.14%)
Sep 11, 2019	76.11	76.23	76.09	76.11	617,664	-0.10(-0.13%)
Sep 10, 2019	76.54	76.55	76.19	76.20	633,989	-0.46(-0.60%)
Sep 09, 2019	76.72	76.76	76.62	76.66	423,866	-0.31(-0.41%)
Sep 06, 2019	76.94	77.05	76.91	76.98	481,858	+0.03(+0.05%)
Sep 05, 2019	77.06	77.06	76.78	76.94	1,031,174	-0.44(-0.57%)
Sep 04, 2019	77.23	77.42	77.18	77.39	605,322	+0.16(+0.20%)
Sep 03, 2019	77.19	77.40	77.01	77.23	889,402	+0.08(+0.10%)
Aug 30, 2019	77.04	77.15	76.98	77.15	578,188	+0.03(+0.04%)
Aug 29, 2019	77.18	77.18	76.95	77.11	776,356	-0.09(-0.11%)
Aug 28, 2019	77.30	77.30	77.17	77.20	626,330	-0.04(-0.06%)
Aug 27, 2019	77.03	77.24	76.98	77.24	517,264	+0.35(+0.45%)
Aug 26, 2019	76.98	77.06	76.86	76.90	576,433	-0.09(-0.11%)
Aug 23, 2019	76.68	77.07	76.63	76.98	752,416	+0.32(+0.42%)
Aug 22, 2019	76.66	76.82	76.62	76.66	716,749	-0.09(-0.11%)
Aug 21, 2019	76.71	76.91	76.66	76.75	833,867	-0.14(-0.18%)
Aug 20, 2019	76.84	76.89	76.76	76.89	679,717	+0.33(+0.43%)
Aug 19, 2019	76.53	76.64	76.49	76.56	684,979	-0.22(-0.28%)
Aug 16, 2019	76.69	76.79	76.48	76.78	1,110,084	-0.09(-0.11%)
Aug 15, 2019	76.55	76.93	76.50	76.86	1,203,638	+0.39(+0.51%)
Aug 14, 2019	76.45	76.55	76.38	76.47	509,621	+0.30(+0.39%)
Aug 13, 2019	76.36	76.38	76.07	76.18	741,952	-0.23(-0.30%)
Aug 12, 2019	76.25	76.44	76.20	76.40	388,445	+0.32(+0.42%)
Aug 09, 2019	76.25	76.28	76.03	76.08	440,348	-0.18(-0.24%)
Aug 08, 2019	76.02	76.26	75.88	76.26	739,469	+0.14(+0.18%)
Aug 07, 2019	76.54	76.62	76.11	76.12	2,315,414	-0.03(-0.03%)
Aug 06, 2019	76.02	76.15	75.89	76.15	1,069,776	+0.14(+0.18%)
Aug 05, 2019	75.92	76.08	75.83	76.01	793,731	+0.43(+0.56%)
Aug 02, 2019	75.54	75.63	75.45	75.59	776,022	+0.08(+0.10%)