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 31, 2022
232.72
242.57
242.13
374,945
+9.25(+3.97%)
Jan 28, 2022
226.99
232.99
223.54
232.87
374,563
+6.49(+2.87%)
Jan 27, 2022
233.81
235.71
225.78
226.39
505,210
-4.99(-2.16%)
Jan 26, 2022
239.32
241.36
230.45
231.37
608,692
-3.16(-1.35%)
Jan 25, 2022
238.38
238.73
231.78
234.53
354,709
-6.31(-2.62%)
Jan 24, 2022
230.94
241.15
226.13
240.84
814,672
+5.33(+2.26%)
Jan 21, 2022
238.69
242.09
235.35
235.50
532,384
-4.86(-2.02%)
Jan 20, 2022
245.40
250.29
240.08
240.36
631,374
-3.22(-1.32%)
Jan 19, 2022
247.75
249.69
243.45
243.59
444,557
-2.59(-1.05%)
Jan 18, 2022
251.58
251.62
245.95
246.18
537,788
-8.31(-3.26%)
Jan 14, 2022
254.49
0
-1.75(-0.68%)
Jan 13, 2022
262.58
263.51
255.70
256.24
280,853
-5.43(-2.08%)
Jan 12, 2022
265.36
266.61
260.42
261.67
214,251
-1.60(-0.61%)
Jan 11, 2022
259.57
263.61
257.80
263.27
462,839
+3.78(+1.46%)
Jan 10, 2022
258.12
259.50
252.72
259.50
552,147
-0.58(-0.22%)
Jan 07, 2022
264.18
266.71
260.01
260.08
400,189
-4.10(-1.55%)
Jan 06, 2022
264.35
267.26
260.53
264.18
453,166
-0.04(-0.02%)
Jan 05, 2022
274.72
275.64
264.01
264.22
458,959
-11.61(-4.21%)
Jan 04, 2022
279.50
279.64
273.22
275.83
1,187,249
-2.96(-1.06%)
Jan 03, 2022
278.68
279.44
275.20
278.79
418,007
+1.03(+0.37%)
Dec 31, 2021
277.97
280.04
277.51
277.76
184,330
-0.71(-0.25%)
Dec 30, 2021
277.62
281.40
277.25
278.47
230,597
+1.06(+0.38%)
Dec 29, 2021
277.39
277.60
275.19
277.42
290,438
+0.43(+0.16%)
Dec 28, 2021
279.24
280.87
276.38
276.98
162,720
-2.36(-0.85%)
Dec 27, 2021
276.95
279.35
275.99
279.35
161,306
+2.40(+0.87%)
Dec 23, 2021
275.63
277.53
274.40
276.95
165,591
+2.13(+0.77%)
Dec 22, 2021
272.18
274.82
271.49
274.82
224,197
+2.16(+0.79%)
Dec 21, 2021
267.85
272.78
266.47
272.67
292,869
+7.64(+2.88%)
Dec 20, 2021
264.13
265.87
262.19
265.03
526,884
-3.78(-1.41%)
Dec 17, 2021
263.91
270.20
261.35
268.81
575,019
+3.79(+1.43%)
Dec 16, 2021
273.48
273.66
263.73
265.02
276,347
-6.66(-2.45%)
Dec 15, 2021
267.18
271.97
263.41
271.68
469,720
+4.55(+1.70%)
Dec 14, 2021
267.76
270.36
265.16
267.13
466,063
-3.28(-1.21%)
Dec 13, 2021
272.19
273.17
268.48
270.41
199,025
-1.61(-0.59%)
Dec 10, 2021
276.06
277.25
271.04
272.03
216,756
-1.70(-0.62%)
Dec 09, 2021
279.44
281.37
273.73
273.73
345,537
-7.27(-2.59%)
Dec 08, 2021
278.79
281.60
276.10
281.00
295,665
+2.82(+1.02%)
Dec 07, 2021
273.69
279.85
273.69
278.18
245,845
+8.41(+3.12%)
Dec 06, 2021
266.91
271.30
262.83
269.77
483,657
+3.62(+1.36%)
Dec 03, 2021
273.15
273.65
263.07
266.15
353,134
-5.74(-2.11%)
Dec 02, 2021
266.94
272.85
265.82
271.89
301,452
+5.57(+2.09%)
Dec 01, 2021
277.88
278.64
266.32
266.32
310,857
-6.90(-2.53%)
Nov 30, 2021
277.06
278.58
270.98
273.22
365,678
-5.32(-1.91%)
Nov 29, 2021
281.05
281.41
275.98
278.54
280,976
+1.03(+0.37%)
Nov 26, 2021
278.36
281.01
275.14
277.51
253,332
-6.72(-2.37%)
Nov 24, 2021
280.80
284.43
278.98
284.23
125,399
+2.02(+0.72%)
Nov 23, 2021
284.31
285.49
278.43
282.22
288,740
-2.72(-0.95%)
Nov 22, 2021
290.37
290.46
283.95
284.93
279,543
-4.21(-1.46%)
Nov 19, 2021
290.32
291.45
288.88
289.15
317,948
-1.71(-0.59%)
Nov 18, 2021
294.79
290.81
290.07
290.86
169,184
-2.81(-0.96%)
Nov 17, 2021
296.91
296.91
292.72
293.67
278,111
-3.68(-1.24%)
Nov 16, 2021
295.24
297.73
294.51
297.36
528,003
+1.88(+0.64%)
Nov 15, 2021
298.47
298.67
294.93
295.48
165,655
-1.95(-0.66%)
Nov 12, 2021
297.04
297.57
295.87
297.43
253,652
+1.48(+0.50%)
Nov 11, 2021
295.95
296.57
295.20
295.95
229,084
+1.71(+0.58%)
Nov 10, 2021
298.27
294.24
239,617
-6.11(-2.04%)
Nov 09, 2021
301.79
301.95
298.17
300.35
106,963
-0.67(-0.22%)
Nov 08, 2021
301.63
301.99
300.24
301.02
160,324
+1.56(+0.52%)
Nov 05, 2021
300.76
301.88
297.33
299.45
291,614
+0.65(+0.22%)
Nov 04, 2021
299.21
301.46
298.06
298.80
802,369
+0.01(+0.00%)
Nov 03, 2021
295.32
299.60
295.12
298.79
168,748
+2.49(+0.84%)
Nov 02, 2021
297.33
297.33
294.81
296.30
153,444
-0.65(-0.22%)
Nov 01, 2021
291.91
297.21
290.99
296.95
215,781
+5.96(+2.05%)
Oct 29, 2021
289.63
291.54
289.47
290.99
131,870
+0.49(+0.17%)
Oct 28, 2021
286.24
290.50
286.12
290.50
110,645
+5.88(+2.06%)
Oct 27, 2021
288.87
289.50
284.53
284.62
132,627
-4.40(-1.52%)
Oct 26, 2021
292.24
289.02
160,955
-1.99(-0.68%)
Oct 25, 2021
289.37
291.80
288.22
291.01
105,453
+2.28(+0.79%)
Oct 22, 2021
289.28
290.15
286.95
288.72
123,905
-0.71(-0.24%)
Oct 21, 2021
287.06
289.43
286.75
289.43
134,274
+2.13(+0.74%)
Oct 20, 2021
287.07
288.19
286.05
287.31
301,035
+0.67(+0.23%)
Oct 19, 2021
286.05
287.65
285.06
286.64
136,377
+2.25(+0.79%)
Oct 18, 2021
282.54
284.40
282.09
284.39
145,654
+0.62(+0.22%)
Oct 15, 2021
286.86
286.86
283.55
283.77
167,287
-0.60(-0.21%)
Oct 14, 2021
282.52
284.70
282.36
284.37
136,131
+5.12(+1.83%)
Oct 13, 2021
277.91
279.57
276.95
279.25
119,613
+2.28(+0.82%)
Oct 12, 2021
275.90
278.19
275.48
276.97
146,467
+2.12(+0.77%)
Oct 11, 2021
276.51
278.55
274.80
274.85
72,741
-1.53(-0.56%)
Oct 08, 2021
280.24
280.24
276.21
276.39
86,515
-3.14(-1.12%)
Oct 07, 2021
277.44
281.52
277.44
279.53
139,301
+4.25(+1.54%)
Oct 06, 2021
272.75
275.46
271.31
275.28
273,358
+0.48(+0.18%)
Oct 05, 2021
274.69
277.87
273.85
274.79
312,857
+1.06(+0.39%)
Oct 04, 2021
278.38
278.38
272.61
273.73
271,511
-5.29(-1.89%)
Oct 01, 2021
277.26
280.28
273.42
279.02
181,743
+3.23(+1.17%)
Sep 30, 2021
279.53
280.08
276.00
275.79
161,494
-2.33(-0.84%)
Sep 29, 2021
280.90
281.54
277.69
278.12
128,919
-1.36(-0.49%)
Sep 28, 2021
285.51
285.51
279.10
279.48
216,461
-8.04(-2.80%)
Sep 27, 2021
287.10
288.32
285.21
287.52
143,176
+0.07(+0.02%)
Sep 24, 2021
288.02
288.36
286.55
287.45
193,494
-1.94(-0.67%)
Sep 23, 2021
286.82
289.85
286.62
289.39
177,533
+3.65(+1.28%)
Sep 22, 2021
283.42
287.12
283.42
285.74
82,963
+3.45(+1.22%)
Sep 21, 2021
282.47
283.52
280.12
282.29
99,912
+1.40(+0.50%)
Sep 20, 2021
280.63
282.46
277.57
280.89
220,642
-5.50(-1.92%)
Sep 17, 2021
286.56
287.14
284.60
286.39
160,677
+0.19(+0.07%)
Sep 16, 2021
285.13
287.12
283.97
286.21
140,766
+0.92(+0.32%)
Sep 15, 2021
283.32
285.65
281.86
285.29
108,274
+2.09(+0.74%)
Sep 14, 2021
286.25
286.46
282.29
283.20
164,546
-1.79(-0.63%)
Sep 13, 2021
286.87
286.87
282.69
285.00
178,142
-0.28(-0.10%)
Sep 10, 2021
288.81
288.81
284.96
285.27
112,636
-2.27(-0.79%)
Sep 09, 2021
287.53
289.72
287.22
287.54
151,441
-0.18(-0.06%)
Sep 08, 2021
289.45
289.45
286.37
287.72
288,867
-2.39(-0.82%)
Sep 07, 2021
292.33
292.65
289.90
290.11
165,660
-2.47(-0.84%)
Sep 03, 2021
292.25
292.85
291.30
292.58
105,287
+0.20(+0.07%)
Sep 02, 2021
291.05
292.83
290.17
292.38
98,005
+2.77(+0.96%)
Sep 01, 2021
287.96
290.47
287.07
289.61
141,459
+2.70(+0.94%)
Aug 31, 2021
287.33
287.41
285.78
286.91
109,113
-0.49(-0.17%)
Aug 30, 2021
287.54
287.84
285.77
287.41
104,355
+0.94(+0.33%)
Aug 27, 2021
281.42
287.17
281.42
286.47
151,021
+6.06(+2.16%)
Aug 26, 2021
282.24
283.17
279.79
280.41
115,017
-1.83(-0.65%)
Aug 25, 2021
281.26
283.18
280.71
282.24
141,654
+1.29(+0.46%)
Aug 24, 2021
278.81
281.08
278.69
280.95
107,554
+2.69(+0.97%)
Aug 23, 2021
275.51
278.35
275.51
278.27
123,456
+4.55(+1.66%)
Aug 20, 2021
269.88
273.88
269.74
273.72
170,076
+4.02(+1.49%)
Aug 19, 2021
269.50
271.46
268.72
269.70
150,700
-2.01(-0.74%)
Aug 18, 2021
273.51
275.07
271.54
271.70
141,046
-1.78(-0.65%)
Aug 17, 2021
274.30
274.51
270.95
273.48
141,747
-3.07(-1.11%)
Aug 16, 2021
277.36
277.36
274.60
276.55
100,165
-1.97(-0.71%)
Aug 13, 2021
280.01
280.01
278.03
278.52
84,337
-1.20(-0.43%)
Aug 12, 2021
279.83
279.89
278.47
279.72
90,680
-0.20(-0.07%)
Aug 11, 2021
280.70
280.82
276.74
279.92
129,396
+0.13(+0.05%)
Aug 10, 2021
282.53
283.00
279.64
279.79
98,665
-2.39(-0.85%)
Aug 09, 2021
282.27
283.15
280.84
282.18
101,475
-0.49(-0.17%)
Aug 06, 2021
283.81
284.64
281.27
282.67
118,769
-0.86(-0.30%)
Aug 05, 2021
281.07
283.54
280.87
283.53
114,408
+2.62(+0.93%)
Aug 04, 2021
279.78
282.54
279.65
280.91
133,431
-0.29(-0.10%)
Aug 03, 2021
281.70
281.70
278.08
281.20
99,505
+0.16(+0.06%)
Aug 02, 2021
283.02
283.85
280.75
281.04
135,844
-0.29(-0.10%)
Jul 30, 2021
280.47
283.96
280.47
281.33
228,382
-0.81(-0.29%)
Jul 29, 2021
281.77
284.15
281.23
282.14
180,070
+1.54(+0.55%)
Jul 28, 2021
277.74
281.84
276.80
280.60
129,363
+3.94(+1.42%)
Jul 27, 2021
278.89
278.89
273.29
276.66
135,710
-2.90(-1.04%)
Jul 26, 2021
280.61
281.31
278.62
279.56
144,321
-0.69(-0.25%)
Jul 23, 2021
280.17
280.58
277.47
280.25
232,339
+1.63(+0.59%)
Jul 22, 2021
280.27
280.49
277.41
278.62
93,477
-1.60(-0.57%)
Jul 21, 2021
277.45
280.39
277.12
280.22
108,905
+3.74(+1.35%)
Jul 20, 2021
270.48
277.62
269.63
276.49
185,012
+7.24(+2.69%)
Jul 19, 2021
267.35
271.55
265.86
269.24
224,459
-2.20(-0.81%)
Jul 16, 2021
274.83
274.84
271.02
271.45
116,744
-1.57(-0.58%)
Jul 15, 2021
274.16
275.48
270.27
273.02
118,731
-1.84(-0.67%)
Jul 14, 2021
281.31
281.31
274.79
274.86
164,309
-4.61(-1.65%)
Jul 13, 2021
282.80
282.80
279.47
279.47
167,746
-4.06(-1.43%)
Jul 12, 2021
284.51
284.89
282.19
283.53
103,007
-0.79(-0.28%)
Jul 09, 2021
282.45
284.56
281.05
284.32
99,098
+4.07(+1.45%)
Jul 08, 2021
278.18
281.81
275.49
280.24
123,020
-2.54(-0.90%)
Jul 07, 2021
285.38
286.07
280.41
282.78
109,889
-1.71(-0.60%)
Jul 06, 2021
286.12
286.12
282.21
284.49
177,411
-1.20(-0.42%)
Jul 02, 2021
287.69
287.69
284.73
285.69
140,543
-0.57(-0.20%)
Jul 01, 2021
286.03
286.89
284.37
286.26
141,543
+1.14(+0.40%)
Jun 30, 2021
286.25
286.28
284.75
285.12
187,531
-1.39(-0.48%)
Jun 29, 2021
287.48
288.01
286.00
286.51
88,783
-0.28(-0.10%)
Jun 28, 2021
287.61
288.01
285.13
286.80
104,677
+0.75(+0.26%)
Jun 25, 2021
285.33
286.50
284.45
286.05
116,083
+1.46(+0.51%)
Jun 24, 2021
283.98
284.77
283.36
284.59
93,138
+2.29(+0.81%)
Jun 23, 2021
281.59
283.09
281.29
282.31
93,778
+1.15(+0.41%)
Jun 22, 2021
278.81
281.20
277.95
281.16
114,910
+1.67(+0.60%)
Jun 21, 2021
276.44
279.86
274.28
279.49
141,918
+4.66(+1.69%)
Jun 18, 2021
275.88
277.39
273.95
274.83
175,195
-3.16(-1.14%)
Jun 17, 2021
276.62
278.80
275.04
277.99
152,580
+0.61(+0.22%)
Jun 16, 2021
277.81
278.82
274.72
277.38
119,335
-0.33(-0.12%)
Jun 15, 2021
280.27
280.27
276.92
277.72
143,073
-2.76(-0.98%)
Jun 14, 2021
280.11
281.21
279.59
280.48
102,897
+0.80(+0.28%)
Jun 11, 2021
278.37
279.81
277.79
279.68
92,908
+1.89(+0.68%)
Jun 10, 2021
276.43
278.26
275.20
277.80
105,533
+1.61(+0.58%)
Jun 09, 2021
278.56
278.76
275.86
276.18
115,676
-1.11(-0.40%)
Jun 08, 2021
275.20
277.81
273.63
277.29
134,356
+3.20(+1.17%)
Jun 07, 2021
271.41
274.71
271.29
274.09
115,029
+2.36(+0.87%)
Jun 04, 2021
270.65
271.81
270.65
271.73
99,649
+2.97(+1.10%)
Jun 03, 2021
270.24
270.76
267.22
268.76
155,711
-2.97(-1.09%)
Jun 02, 2021
272.52
272.52
270.47
271.73
160,681
-0.65(-0.24%)
Jun 01, 2021
273.28
273.48
270.16
272.38
127,640
+0.10(+0.04%)
May 28, 2021
273.26
274.19
271.96
272.28
91,739
+0.52(+0.19%)
May 27, 2021
271.26
272.44
269.18
271.76
128,679
+1.44(+0.53%)
May 26, 2021
268.39
270.61
268.16
270.32
125,548
+2.88(+1.08%)
May 25, 2021
269.22
270.19
267.19
267.44
131,782
-0.42(-0.16%)
May 24, 2021
267.16
269.14
266.62
267.87
161,696
+2.29(+0.86%)
May 21, 2021
268.33
268.43
265.42
265.58
135,658
-0.18(-0.07%)
May 20, 2021
262.16
266.29
262.16
265.75
171,683
+4.20(+1.60%)
May 19, 2021
258.43
261.69
257.13
261.56
166,006
-1.22(-0.46%)
May 18, 2021
263.57
266.48
262.67
262.78
127,212
+0.10(+0.04%)
May 17, 2021
262.83
263.74
260.50
262.68
179,548
-1.79(-0.68%)
May 14, 2021
260.30
264.99
259.47
264.47
183,038
+6.91(+2.68%)
May 13, 2021
257.47
261.26
253.89
257.56
262,425
+1.36(+0.53%)
May 12, 2021
261.69
263.14
255.91
256.20
283,407
-8.31(-3.14%)
May 11, 2021
259.04
266.19
257.51
264.51
342,863
-0.47(-0.18%)
May 10, 2021
271.44
271.44
264.81
264.98
212,726
-7.19(-2.64%)
May 07, 2021
269.72
273.98
269.45
272.16
243,271
+3.49(+1.30%)
May 06, 2021
271.00
271.00
265.18
268.67
326,739
-2.03(-0.75%)
May 05, 2021
273.47
274.79
269.94
270.71
195,029
-2.04(-0.75%)
May 04, 2021
276.13
276.13
270.16
272.75
397,040
-5.31(-1.91%)
May 03, 2021
282.35
282.35
277.83
278.06
175,811
-1.71(-0.61%)
Apr 30, 2021
281.24
283.35
279.04
279.77
190,872
-3.98(-1.40%)
Apr 29, 2021
287.68
287.68
280.87
283.75
183,771
-2.27(-0.79%)
Apr 28, 2021
285.92
286.93
284.43
286.02
178,294
-0.36(-0.13%)
Apr 27, 2021
287.47
287.94
285.42
286.38
130,353
-0.68(-0.24%)
Apr 26, 2021
284.77
287.31
283.74
287.06
146,736
+4.27(+1.51%)
Apr 23, 2021
279.83
283.50
279.52
282.79
162,994
+4.31(+1.55%)
Apr 22, 2021
279.04
282.38
277.05
278.47
208,433
+0.04(+0.01%)
Apr 21, 2021
272.42
278.43
271.19
278.43
169,099
+5.63(+2.06%)
Apr 20, 2021
275.55
277.16
270.36
272.80
330,069
-3.47(-1.26%)
Apr 19, 2021
279.38
279.96
274.51
276.27
197,090
-4.26(-1.52%)
Apr 16, 2021
280.89
281.38
278.58
280.53
175,712
+0.29(+0.11%)
Apr 15, 2021
279.99
280.33
278.21
280.23
187,475
+2.68(+0.97%)
Apr 14, 2021
277.95
281.45
276.80
277.55
241,464
+0.25(+0.09%)
Apr 13, 2021
276.10
277.88
274.42
277.30
171,180
+2.01(+0.73%)
Apr 12, 2021
275.83
276.06
272.75
275.29
179,386
-1.03(-0.37%)
Apr 09, 2021
275.77
276.32
273.49
276.32
167,369
+0.44(+0.16%)
Apr 08, 2021
274.79
276.14
273.23
275.88
204,641
+3.27(+1.20%)
Apr 07, 2021
276.82
276.82
272.19
272.61
210,284
-4.35(-1.57%)
Apr 06, 2021
276.57
278.79
275.28
276.96
328,623
+0.99(+0.36%)
Apr 05, 2021
277.55
277.55
274.22
275.97
348,221
+1.32(+0.48%)
Apr 01, 2021
272.66
275.38
272.35
274.65
226,075
+4.71(+1.74%)
Mar 31, 2021
266.81
271.60
266.81
269.94
202,334
+4.91(+1.85%)
Mar 30, 2021
261.93
265.66
259.97
265.04
227,645
+2.89(+1.10%)
Mar 29, 2021
266.33
268.39
261.55
262.15
253,626
-5.78(-2.16%)
Mar 26, 2021
265.41
267.99
262.26
267.93
233,197
+4.21(+1.60%)
Mar 25, 2021
257.53
264.35
255.17
263.72
345,464
+3.47(+1.33%)
Mar 24, 2021
269.28
270.08
260.25
260.25
372,285
-6.55(-2.46%)
Mar 23, 2021
272.05
272.72
265.56
266.80
296,514
-6.75(-2.47%)
Mar 22, 2021
273.71
275.36
271.52
273.55
161,722
+1.30(+0.48%)
Mar 19, 2021
270.09
273.91
267.97
272.25
115,257
+2.68(+0.99%)
Mar 18, 2021
276.87
276.87
269.00
269.57
174,946
-9.24(-3.31%)
Mar 17, 2021
276.20
280.17
273.31
278.81
177,516
+0.73(+0.26%)
Mar 16, 2021
282.97
282.97
275.85
278.09
263,936
-3.97(-1.41%)
Mar 15, 2021
278.93
282.05
278.11
282.05
209,319
+4.00(+1.44%)
Mar 12, 2021
276.35
278.46
274.23
278.06
182,253
+0.28(+0.10%)
Mar 11, 2021
273.63
278.41
273.54
277.77
249,403
+8.08(+3.00%)
Mar 10, 2021
272.32
274.02
268.95
269.69
283,668
+1.54(+0.58%)
Mar 09, 2021
266.08
269.86
265.87
268.15
258,568
+7.61(+2.92%)
Mar 08, 2021
265.71
268.66
260.27
260.53
345,165
-4.25(-1.61%)
Mar 05, 2021
264.63
265.04
250.67
264.79
489,131
+3.07(+1.17%)
Mar 04, 2021
270.63
271.91
257.21
261.71
664,992
-9.35(-3.45%)
Mar 03, 2021
279.79
279.79
270.96
271.06
338,446
-7.91(-2.83%)
Mar 02, 2021
285.56
285.71
278.88
278.97
219,263
-6.25(-2.19%)
Mar 01, 2021
282.38
286.03
281.93
285.22
309,464
+8.58(+3.10%)
Feb 26, 2021
277.33
280.12
271.84
276.63
461,437
+1.29(+0.47%)
Feb 25, 2021
285.18
286.14
274.12
275.35
358,574
-11.42(-3.98%)
Feb 24, 2021
282.07
287.26
279.64
286.77
240,772
+5.21(+1.85%)
Feb 23, 2021
280.12
282.66
271.44
281.56
425,311
-2.67(-0.94%)
Feb 22, 2021
288.82
288.86
283.66
284.23
277,045
-6.66(-2.29%)
Feb 19, 2021
288.91
292.83
288.75
290.89
155,780
+4.55(+1.59%)
Feb 18, 2021
287.55
288.00
283.86
286.35
216,704
-4.16(-1.43%)
Feb 17, 2021
290.93
290.93
286.42
290.51
213,754
-2.64(-0.90%)
Feb 16, 2021
298.75
299.49
291.95
293.15
244,592
-3.50(-1.18%)
Feb 12, 2021
294.60
296.72
293.35
296.65
201,191
+2.10(+0.71%)
Feb 11, 2021
294.67
296.07
291.40
294.55
313,258
+1.77(+0.60%)
Feb 10, 2021
296.22
297.08
290.49
292.78
322,762
-1.49(-0.51%)
Feb 09, 2021
292.68
295.34
292.24
294.27
254,582
+1.77(+0.60%)
Feb 08, 2021
290.18
292.78
289.98
292.50
268,401
+4.72(+1.64%)
Feb 05, 2021
286.62
288.04
285.33
287.78
207,097
+3.52(+1.24%)
Feb 04, 2021
281.03
284.56
280.53
284.26
224,424
+4.36(+1.56%)
Feb 03, 2021
280.99
281.29
277.74
279.90
194,911
-0.24(-0.08%)
Feb 02, 2021
278.07
280.57
277.45
280.14
235,177
+5.43(+1.98%)
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
.