Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Smallcap Growth ETF Vanguard
(NY:
VBK
)
250.22
+0.84 (+0.34%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2021
273.00
273.98
266.92
268.60
307,998
-4.88(-1.78%)
Jan 28, 2021
272.63
275.41
271.37
273.48
188,138
+2.97(+1.10%)
Jan 27, 2021
273.89
276.44
269.56
270.51
312,674
-8.32(-2.98%)
Jan 26, 2021
284.11
284.11
278.69
278.83
198,409
-3.16(-1.12%)
Jan 25, 2021
283.92
286.26
278.30
281.99
289,010
-1.14(-0.40%)
Jan 22, 2021
279.92
283.51
279.72
283.13
191,315
+1.66(+0.59%)
Jan 21, 2021
283.48
284.22
280.81
281.47
292,693
-1.22(-0.43%)
Jan 20, 2021
282.37
284.49
281.23
282.69
295,583
+2.15(+0.77%)
Jan 19, 2021
279.29
280.81
278.52
280.54
275,742
+4.23(+1.53%)
Jan 15, 2021
278.72
279.46
273.94
276.31
288,958
-3.59(-1.28%)
Jan 14, 2021
278.21
281.12
278.21
279.90
177,763
+3.11(+1.12%)
Jan 13, 2021
278.37
278.94
275.68
276.79
197,347
-1.13(-0.41%)
Jan 12, 2021
275.76
278.02
275.20
277.92
718,962
+3.24(+1.18%)
Jan 11, 2021
271.91
275.77
270.74
274.68
253,402
+0.27(+0.10%)
Jan 08, 2021
274.46
277.32
271.31
274.41
319,096
+0.99(+0.36%)
Jan 07, 2021
268.74
273.58
268.24
273.42
313,809
+7.43(+2.79%)
Jan 06, 2021
261.94
268.52
261.67
266.00
314,206
+4.70(+1.80%)
Jan 05, 2021
257.71
261.72
257.71
261.29
202,068
+3.22(+1.25%)
Jan 04, 2021
264.33
264.33
254.88
258.07
472,842
-4.81(-1.83%)
Dec 31, 2020
262.88
262.88
262.88
175,375
-0.26(-0.10%)
Dec 30, 2020
261.54
264.65
261.54
263.15
175,375
+2.53(+0.97%)
Dec 29, 2020
265.40
265.86
258.95
260.61
273,619
-3.58(-1.36%)
Dec 28, 2020
269.50
269.50
264.20
264.20
263,480
-2.86(-1.07%)
Dec 24, 2020
268.14
268.24
265.83
267.06
112,304
+0.35(+0.13%)
Dec 23, 2020
268.33
268.81
266.09
266.71
198,948
-0.22(-0.08%)
Dec 22, 2020
264.08
267.29
263.59
266.93
211,895
+3.88(+1.48%)
Dec 21, 2020
259.52
263.22
257.67
263.04
277,369
+0.81(+0.31%)
Dec 18, 2020
261.95
263.20
260.62
262.23
220,230
+1.42(+0.55%)
Dec 17, 2020
257.96
261.01
257.91
260.81
210,544
+3.78(+1.47%)
Dec 16, 2020
257.53
257.53
255.27
257.02
212,744
+0.04(+0.02%)
Dec 15, 2020
254.34
256.99
253.47
256.99
214,383
+4.42(+1.75%)
Dec 14, 2020
253.60
255.95
252.56
252.56
219,939
+1.24(+0.49%)
Dec 11, 2020
250.21
252.87
248.65
251.33
161,679
+0.16(+0.06%)
Dec 10, 2020
247.00
251.51
246.53
251.17
170,365
+2.82(+1.14%)
Dec 09, 2020
252.56
252.77
246.53
248.35
282,005
-3.25(-1.29%)
Dec 08, 2020
248.03
251.88
248.03
251.60
180,221
+3.25(+1.31%)
Dec 07, 2020
247.88
249.01
247.62
248.36
175,374
+0.48(+0.19%)
Dec 04, 2020
244.97
247.93
244.97
247.88
166,983
+3.81(+1.56%)
Dec 03, 2020
242.78
245.67
242.78
244.06
226,651
+1.52(+0.63%)
Dec 02, 2020
242.53
242.58
240.51
242.54
167,497
-1.25(-0.51%)
Dec 01, 2020
244.93
244.93
242.31
243.79
433,773
+1.07(+0.44%)
Nov 30, 2020
244.22
245.08
239.49
242.72
219,111
-1.22(-0.50%)
Nov 27, 2020
241.71
243.94
241.71
243.94
77,014
+2.89(+1.20%)
Nov 25, 2020
240.62
241.60
239.61
241.04
212,988
+0.20(+0.08%)
Nov 24, 2020
242.75
242.75
240.45
240.85
246,362
+0.56(+0.23%)
Nov 23, 2020
239.45
241.25
237.98
240.29
256,716
+2.25(+0.94%)
Nov 20, 2020
237.18
238.83
236.14
238.04
143,522
+0.74(+0.31%)
Nov 19, 2020
234.52
237.73
234.21
237.30
233,945
+2.94(+1.25%)
Nov 18, 2020
237.80
237.84
234.32
234.36
214,601
-2.67(-1.12%)
Nov 17, 2020
234.87
237.46
233.16
237.03
233,419
+1.25(+0.53%)
Nov 16, 2020
236.29
236.29
234.17
235.78
234,835
+1.95(+0.83%)
Nov 13, 2020
232.68
234.14
232.28
233.83
194,117
+3.19(+1.38%)
Nov 12, 2020
232.51
233.47
229.24
230.64
161,038
-2.38(-1.02%)
Nov 11, 2020
231.88
233.16
231.28
233.03
129,080
+2.83(+1.23%)
Nov 10, 2020
230.63
230.76
226.17
230.19
217,428
-0.54(-0.23%)
Nov 09, 2020
242.89
242.89
230.45
230.73
347,474
-0.05(-0.02%)
Nov 06, 2020
231.39
231.99
229.78
230.78
237,571
-0.36(-0.16%)
Nov 05, 2020
228.70
231.63
228.31
231.14
191,387
+5.72(+2.54%)
Nov 04, 2020
220.64
227.65
220.64
225.43
157,186
+5.65(+2.57%)
Nov 03, 2020
217.00
220.57
216.55
219.78
185,733
+5.46(+2.55%)
Nov 02, 2020
214.58
215.96
211.47
214.32
284,548
+1.80(+0.85%)
Oct 30, 2020
215.05
215.62
210.38
212.52
227,167
-3.32(-1.54%)
Oct 29, 2020
214.35
216.96
213.19
215.84
131,806
+1.49(+0.70%)
Oct 28, 2020
216.59
216.91
213.96
214.35
317,356
-6.07(-2.75%)
Oct 27, 2020
221.46
222.55
220.11
220.42
132,413
-0.73(-0.33%)
Oct 26, 2020
223.16
224.07
218.48
221.15
211,790
-4.10(-1.82%)
Oct 23, 2020
224.91
225.42
223.10
225.25
90,377
+1.25(+0.56%)
Oct 22, 2020
221.89
224.27
220.59
224.00
137,447
+2.80(+1.27%)
Oct 21, 2020
223.70
224.85
221.07
221.19
129,797
-2.34(-1.05%)
Oct 20, 2020
224.80
225.75
223.29
223.54
191,908
+0.02(+0.01%)
Oct 19, 2020
227.24
228.11
223.21
223.52
159,213
-2.31(-1.02%)
Oct 16, 2020
227.47
228.06
225.83
225.83
128,833
-0.70(-0.31%)
Oct 15, 2020
223.62
227.12
221.57
226.53
178,801
+0.21(+0.09%)
Oct 14, 2020
228.39
229.38
225.69
226.32
144,177
-1.27(-0.56%)
Oct 13, 2020
226.81
228.46
226.76
227.59
195,257
-0.01(-0.00%)
Oct 12, 2020
228.09
228.18
226.82
227.59
213,513
+1.23(+0.54%)
Oct 09, 2020
225.59
226.79
225.38
226.37
159,129
+2.45(+1.09%)
Oct 08, 2020
224.13
224.38
223.00
223.92
183,332
+1.60(+0.72%)
Oct 07, 2020
220.12
222.69
219.97
222.32
193,580
+4.64(+2.13%)
Oct 06, 2020
219.22
221.83
217.02
217.68
195,471
-0.28(-0.13%)
Oct 05, 2020
214.79
218.03
214.79
217.97
140,126
+5.07(+2.38%)
Oct 02, 2020
209.95
213.81
208.84
212.90
245,018
-1.12(-0.52%)
Oct 01, 2020
212.39
214.26
211.48
214.02
168,611
+3.31(+1.57%)
Sep 30, 2020
210.66
212.81
209.16
210.70
126,292
+0.52(+0.25%)
Sep 29, 2020
210.20
211.86
209.62
210.18
140,687
+0.04(+0.02%)
Sep 28, 2020
208.85
210.69
208.67
210.15
253,451
+3.74(+1.81%)
Sep 25, 2020
201.81
206.98
201.81
206.41
216,864
+4.16(+2.06%)
Sep 24, 2020
202.53
204.67
200.07
202.25
259,255
-1.19(-0.59%)
Sep 23, 2020
208.01
208.76
203.34
203.44
329,014
-4.52(-2.17%)
Sep 22, 2020
206.03
208.05
204.02
207.96
151,128
+2.70(+1.32%)
Sep 21, 2020
203.73
205.29
201.29
205.26
198,701
-2.28(-1.10%)
Sep 18, 2020
209.49
210.20
204.92
207.54
164,670
-1.05(-0.50%)
Sep 17, 2020
206.76
208.70
205.83
208.59
263,894
-1.40(-0.67%)
Sep 16, 2020
210.47
212.47
209.64
209.99
198,758
+0.25(+0.12%)
Sep 15, 2020
209.53
210.31
208.92
209.73
168,244
+1.93(+0.93%)
Sep 14, 2020
204.99
208.09
204.90
207.81
234,341
+5.98(+2.96%)
Sep 11, 2020
204.48
204.56
200.19
201.82
132,288
-1.21(-0.60%)
Sep 10, 2020
207.42
208.52
203.01
203.04
190,180
-2.65(-1.29%)
Sep 09, 2020
204.56
206.55
203.78
205.69
208,495
+3.59(+1.78%)
Sep 08, 2020
202.63
205.19
200.47
202.10
169,770
-3.92(-1.90%)
Sep 04, 2020
209.81
210.46
200.01
206.01
358,966
-3.17(-1.52%)
Sep 03, 2020
216.89
216.89
207.92
209.19
286,709
-9.32(-4.26%)
Sep 02, 2020
217.72
218.75
214.83
218.50
161,453
+2.01(+0.93%)
Sep 01, 2020
213.92
216.59
213.92
216.50
265,281
+2.57(+1.20%)
Aug 31, 2020
214.35
214.76
213.16
213.92
139,896
-0.22(-0.10%)
Aug 28, 2020
213.89
214.38
213.32
214.14
117,782
+1.17(+0.55%)
Aug 27, 2020
213.31
213.83
211.53
212.97
200,794
+0.02(+0.01%)
Aug 26, 2020
212.38
213.43
211.93
212.96
186,257
+0.91(+0.43%)
Aug 25, 2020
211.45
212.26
210.50
212.04
140,138
+0.94(+0.45%)
Aug 24, 2020
211.97
212.08
210.12
211.10
125,522
+0.65(+0.31%)
Aug 21, 2020
210.82
211.07
209.70
210.46
155,987
-0.98(-0.46%)
Aug 20, 2020
209.90
212.15
209.61
211.44
160,539
-0.07(-0.03%)
Aug 19, 2020
212.47
213.22
211.15
211.51
113,621
-0.60(-0.28%)
Aug 18, 2020
212.86
212.86
210.47
212.10
143,721
-0.48(-0.23%)
Aug 17, 2020
211.11
212.92
211.11
212.58
150,977
+2.40(+1.14%)
Aug 14, 2020
210.86
211.84
209.78
210.18
183,262
-1.25(-0.59%)
Aug 13, 2020
210.09
212.81
209.88
211.44
113,127
+1.19(+0.57%)
Aug 12, 2020
210.28
210.88
209.31
210.24
574,026
+2.05(+0.98%)
Aug 11, 2020
211.41
211.62
207.82
208.20
329,580
-1.97(-0.94%)
Aug 10, 2020
211.95
212.36
209.48
210.16
148,428
-1.42(-0.67%)
Aug 07, 2020
212.03
213.35
209.96
211.58
109,201
-0.78(-0.37%)
Aug 06, 2020
213.17
213.76
211.36
212.37
206,492
-0.68(-0.32%)
Aug 05, 2020
212.04
213.32
211.14
213.04
152,561
+1.99(+0.94%)
Aug 04, 2020
209.90
211.06
209.15
211.06
125,799
+1.04(+0.49%)
Aug 03, 2020
208.09
210.56
207.55
210.02
269,302
+3.18(+1.54%)
Jul 31, 2020
207.87
207.87
203.50
206.84
131,675
-0.60(-0.29%)
Jul 30, 2020
203.99
208.03
203.87
207.43
121,765
+0.97(+0.47%)
Jul 29, 2020
203.46
206.86
203.37
206.46
106,330
+3.93(+1.94%)
Jul 28, 2020
204.52
205.03
202.34
202.54
136,018
-2.35(-1.15%)
Jul 27, 2020
202.50
205.02
201.99
204.89
135,821
+2.93(+1.45%)
Jul 24, 2020
202.94
203.30
200.20
201.96
147,509
-2.24(-1.10%)
Jul 23, 2020
205.47
208.40
202.67
204.20
176,976
-0.99(-0.48%)
Jul 22, 2020
203.93
205.97
203.84
205.19
232,326
+0.95(+0.47%)
Jul 21, 2020
206.00
206.40
203.72
204.24
172,150
-0.18(-0.09%)
Jul 20, 2020
202.04
204.77
202.04
204.42
186,385
+2.17(+1.07%)
Jul 17, 2020
200.79
202.81
200.12
202.25
167,633
+1.95(+0.97%)
Jul 16, 2020
200.25
200.60
198.98
200.30
137,543
-1.27(-0.63%)
Jul 15, 2020
199.91
202.11
198.85
201.57
168,587
+4.93(+2.51%)
Jul 14, 2020
193.46
196.68
190.73
196.64
173,818
+3.00(+1.55%)
Jul 13, 2020
200.40
201.66
193.64
193.64
830,631
-5.27(-2.65%)
Jul 10, 2020
198.99
199.43
197.38
198.91
119,825
-0.24(-0.12%)
Jul 09, 2020
200.03
200.27
195.66
199.15
171,654
-0.49(-0.24%)
Jul 08, 2020
197.66
199.64
196.76
199.64
211,749
+2.62(+1.33%)
Jul 07, 2020
197.90
200.47
196.83
197.02
244,795
-2.05(-1.03%)
Jul 06, 2020
200.68
200.94
198.63
199.06
329,171
+1.78(+0.90%)
Jul 02, 2020
199.22
199.75
196.98
197.28
170,697
+0.71(+0.36%)
Jul 01, 2020
195.84
197.61
195.39
196.58
138,427
+1.18(+0.61%)
Jun 30, 2020
192.16
195.90
192.16
195.39
181,624
+3.00(+1.56%)
Jun 29, 2020
191.53
192.92
188.44
192.39
132,977
+2.31(+1.22%)
Jun 26, 2020
192.89
193.83
189.82
190.08
177,337
-3.68(-1.90%)
Jun 25, 2020
190.68
193.88
188.76
193.76
140,257
+2.27(+1.19%)
Jun 24, 2020
195.08
196.15
188.90
191.49
191,988
-5.33(-2.71%)
Jun 23, 2020
198.13
198.73
196.68
196.82
130,840
+0.54(+0.27%)
Jun 22, 2020
194.01
196.50
192.84
196.28
168,713
+1.88(+0.97%)
Jun 19, 2020
197.14
197.14
193.16
194.40
128,083
-0.04(-0.02%)
Jun 18, 2020
192.91
195.50
192.91
194.44
185,138
+0.25(+0.13%)
Jun 17, 2020
195.83
196.44
193.57
194.19
229,119
-1.12(-0.58%)
Jun 16, 2020
197.51
197.60
191.56
195.31
243,082
+3.56(+1.86%)
Jun 15, 2020
183.23
192.56
182.63
191.75
188,167
+4.45(+2.38%)
Jun 12, 2020
189.51
190.91
182.78
187.30
252,691
+2.97(+1.61%)
Jun 11, 2020
189.93
190.99
183.88
184.32
317,494
-11.67(-5.95%)
Jun 10, 2020
198.00
198.32
194.69
196.00
253,494
-1.64(-0.83%)
Jun 09, 2020
198.53
199.40
196.99
197.64
288,577
-3.03(-1.51%)
Jun 08, 2020
200.00
200.73
198.48
200.67
612,775
+2.91(+1.47%)
Jun 05, 2020
198.27
199.95
197.09
197.77
293,784
+4.24(+2.19%)
Jun 04, 2020
194.72
195.53
191.97
193.53
294,951
-2.22(-1.13%)
Jun 03, 2020
194.95
196.58
194.35
195.75
296,642
+2.47(+1.28%)
Jun 02, 2020
192.71
193.29
190.09
193.29
171,966
+1.56(+0.82%)
Jun 01, 2020
190.16
192.81
189.37
191.72
255,628
+1.95(+1.03%)
May 29, 2020
186.81
189.97
186.41
189.77
214,971
+1.84(+0.98%)
May 28, 2020
190.42
191.48
187.12
187.94
300,768
-1.20(-0.64%)
May 27, 2020
189.03
189.28
182.45
189.14
213,542
+2.41(+1.29%)
May 26, 2020
189.67
189.78
186.43
186.73
239,423
+2.35(+1.27%)
May 22, 2020
183.53
184.45
182.27
184.38
465,516
+1.37(+0.75%)
May 21, 2020
183.23
184.26
180.83
183.01
394,058
-0.13(-0.07%)
May 20, 2020
182.40
184.12
181.22
183.14
390,585
+3.50(+1.95%)
May 19, 2020
180.62
182.94
179.57
179.64
210,852
-1.42(-0.78%)
May 18, 2020
179.57
182.35
179.13
181.06
239,598
+7.06(+4.06%)
May 15, 2020
170.21
174.47
169.53
174.00
177,149
+2.64(+1.54%)
May 14, 2020
167.60
171.45
165.02
171.35
311,338
+1.06(+0.62%)
May 13, 2020
174.50
174.94
167.69
170.30
303,252
-4.93(-2.81%)
May 12, 2020
181.03
181.76
175.16
175.23
252,472
-5.14(-2.85%)
May 11, 2020
177.12
181.45
176.96
180.37
786,148
+1.56(+0.88%)
May 08, 2020
176.80
179.19
175.75
178.81
229,998
+4.35(+2.50%)
May 07, 2020
173.80
175.71
173.26
174.46
328,009
+2.86(+1.66%)
May 06, 2020
171.16
173.02
170.02
171.60
226,829
+1.47(+0.86%)
May 05, 2020
169.56
172.16
169.41
170.13
506,420
+3.03(+1.82%)
May 04, 2020
163.95
167.35
162.71
167.10
208,063
+1.53(+0.92%)
May 01, 2020
167.44
168.06
163.84
165.57
254,633
-5.65(-3.30%)
Apr 30, 2020
173.42
173.92
171.22
171.22
264,923
-4.51(-2.57%)
Apr 29, 2020
173.00
176.57
171.71
175.73
351,738
+6.96(+4.12%)
Apr 28, 2020
172.21
172.56
167.47
168.77
221,501
+0.15(+0.09%)
Apr 27, 2020
164.87
169.51
164.87
168.62
371,549
+5.24(+3.21%)
Apr 24, 2020
161.81
164.09
160.52
163.38
177,149
+2.64(+1.64%)
Apr 23, 2020
160.18
163.16
160.18
160.74
207,080
+1.49(+0.93%)
Apr 22, 2020
158.84
160.90
157.75
159.25
220,034
+3.38(+2.17%)
Apr 21, 2020
157.95
159.01
154.52
155.87
320,052
-5.20(-3.23%)
Apr 20, 2020
158.89
163.60
158.66
161.07
341,111
-0.66(-0.41%)
Apr 17, 2020
160.99
162.19
159.74
161.74
296,339
+5.53(+3.54%)
Apr 16, 2020
156.26
157.04
153.82
156.21
254,685
+0.40(+0.26%)
Apr 15, 2020
156.30
157.03
154.34
155.81
274,766
-4.48(-2.79%)
Apr 14, 2020
159.00
161.37
158.51
160.29
896,238
+4.79(+3.08%)
Apr 13, 2020
157.82
158.05
153.22
155.50
545,388
-3.12(-1.97%)
Apr 09, 2020
157.47
160.93
156.41
158.62
430,965
+4.28(+2.78%)
Apr 08, 2020
149.26
155.22
148.45
154.33
1,121,685
+6.95(+4.71%)
Apr 07, 2020
152.67
153.74
147.39
147.39
334,171
-0.01(-0.01%)
Apr 06, 2020
141.96
147.98
141.92
147.40
370,437
+10.65(+7.79%)
Apr 03, 2020
138.90
140.49
134.91
136.74
360,534
-3.15(-2.25%)
Apr 02, 2020
137.75
142.43
136.41
139.89
349,552
+1.33(+0.96%)
Apr 01, 2020
141.70
142.49
137.33
138.56
427,722
-8.47(-5.76%)
Mar 31, 2020
148.31
149.93
144.93
147.03
371,344
-1.61(-1.09%)
Mar 30, 2020
145.79
148.74
143.46
148.65
519,456
+3.49(+2.41%)
Mar 27, 2020
144.45
148.58
142.85
145.16
454,987
-4.31(-2.89%)
Mar 26, 2020
142.75
150.04
142.75
149.47
644,150
+7.91(+5.58%)
Mar 25, 2020
139.82
146.99
137.13
141.56
568,207
+2.65(+1.91%)
Mar 24, 2020
132.94
138.91
132.94
138.91
666,149
+12.35(+9.75%)
Mar 23, 2020
127.68
129.13
121.90
126.57
934,801
-1.64(-1.28%)
Mar 20, 2020
133.23
137.60
127.82
128.21
975,396
-3.41(-2.59%)
Mar 19, 2020
124.44
133.91
121.65
131.63
759,751
+5.72(+4.55%)
Mar 18, 2020
129.05
133.18
120.60
125.90
573,278
-10.50(-7.70%)
Mar 17, 2020
132.31
139.00
127.10
136.40
850,981
+6.34(+4.87%)
Mar 16, 2020
135.98
140.44
129.24
130.06
762,628
-20.81(-13.79%)
Mar 13, 2020
149.39
151.94
138.92
150.87
694,083
+9.84(+6.98%)
Mar 12, 2020
145.83
150.33
141.03
141.03
1,023,102
-15.94(-10.15%)
Mar 11, 2020
162.97
164.35
155.11
156.96
678,832
-10.29(-6.15%)
Mar 10, 2020
166.73
167.29
158.73
167.25
491,533
+6.08(+3.77%)
Mar 09, 2020
167.34
167.34
160.56
161.17
505,039
-15.82(-8.94%)
Mar 06, 2020
176.03
178.70
173.00
177.00
293,405
-4.03(-2.23%)
Mar 05, 2020
182.29
184.14
179.30
181.03
254,699
-5.26(-2.83%)
Mar 04, 2020
183.91
186.39
182.06
186.30
278,266
+5.66(+3.14%)
Mar 03, 2020
185.31
187.96
178.46
180.63
270,113
-3.99(-2.16%)
Mar 02, 2020
181.04
184.76
177.62
184.62
421,499
+4.21(+2.33%)
Feb 28, 2020
176.00
180.52
174.73
180.41
554,768
-0.96(-0.53%)
Feb 27, 2020
184.22
188.13
180.72
181.36
438,579
-6.90(-3.66%)
Feb 26, 2020
190.71
192.98
187.42
188.26
241,630
-1.67(-0.88%)
Feb 25, 2020
197.22
197.22
189.56
189.93
691,264
-6.50(-3.31%)
Feb 24, 2020
195.93
197.54
194.38
196.44
297,538
-6.09(-3.01%)
Feb 21, 2020
204.49
204.49
201.94
202.52
129,299
-2.88(-1.40%)
Feb 20, 2020
204.80
206.24
202.50
205.40
189,834
+0.37(+0.18%)
Feb 19, 2020
204.43
205.74
204.43
205.03
158,159
+1.29(+0.63%)
Feb 18, 2020
203.44
203.89
202.49
203.74
148,828
-0.11(-0.05%)
Feb 14, 2020
203.76
204.18
203.14
203.85
94,184
+0.26(+0.13%)
Feb 13, 2020
201.79
204.05
201.79
203.59
85,116
+0.93(+0.46%)
Feb 12, 2020
202.10
202.82
201.04
202.66
113,634
+1.74(+0.87%)
Feb 11, 2020
201.04
202.17
200.36
200.92
91,335
+0.86(+0.43%)
Feb 10, 2020
197.88
200.06
197.88
200.06
114,775
+1.75(+0.88%)
Feb 07, 2020
199.46
199.46
197.88
198.31
126,637
-1.79(-0.89%)
Feb 06, 2020
200.87
200.90
199.95
200.10
116,986
-0.14(-0.07%)
Feb 05, 2020
201.25
201.29
199.40
200.24
211,786
+1.00(+0.50%)
Feb 04, 2020
197.59
199.81
197.46
199.24
174,220
+3.76(+1.92%)
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
.