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
)
246.92
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
Mar 29, 2019
174.70
175.16
173.95
174.73
119,211
+1.17(+0.67%)
Mar 28, 2019
172.14
173.67
171.64
173.56
108,199
+1.94(+1.13%)
Mar 27, 2019
173.08
173.63
170.00
171.62
114,073
-1.60(-0.92%)
Mar 26, 2019
172.91
173.98
172.07
173.23
154,851
+1.63(+0.95%)
Mar 25, 2019
170.99
172.36
169.76
171.59
140,973
+0.37(+0.22%)
Mar 22, 2019
176.00
176.16
171.16
171.23
218,356
-5.81(-3.28%)
Mar 21, 2019
173.51
177.37
173.02
177.04
130,429
+2.92(+1.68%)
Mar 20, 2019
175.01
175.95
172.83
174.12
318,760
-0.89(-0.51%)
Mar 19, 2019
176.02
176.06
174.57
175.01
176,100
-0.16(-0.09%)
Mar 18, 2019
174.68
175.88
173.74
175.17
162,342
+0.79(+0.45%)
Mar 15, 2019
174.04
175.17
173.97
174.38
152,334
+0.57(+0.33%)
Mar 14, 2019
173.99
174.61
173.34
173.81
111,536
-0.23(-0.13%)
Mar 13, 2019
173.77
174.79
173.75
174.04
148,741
+0.86(+0.50%)
Mar 12, 2019
172.79
173.67
172.25
173.18
116,596
+0.67(+0.39%)
Mar 11, 2019
169.88
172.55
169.79
172.51
114,254
+3.21(+1.90%)
Mar 08, 2019
168.29
169.42
167.76
169.29
176,024
-0.25(-0.15%)
Mar 07, 2019
170.59
170.99
168.90
169.55
259,736
-1.21(-0.71%)
Mar 06, 2019
173.57
173.64
170.67
170.76
148,412
-2.90(-1.67%)
Mar 05, 2019
174.09
174.44
173.21
173.66
160,654
-0.41(-0.23%)
Mar 04, 2019
176.38
176.70
172.34
174.07
232,708
-1.96(-1.11%)
Mar 01, 2019
175.29
176.12
174.32
176.03
222,373
+1.94(+1.12%)
Feb 28, 2019
174.72
175.08
173.59
174.09
118,131
-0.98(-0.56%)
Feb 27, 2019
173.93
175.21
173.64
175.07
196,553
+0.87(+0.50%)
Feb 26, 2019
175.09
175.37
174.14
174.20
175,917
-1.16(-0.66%)
Feb 25, 2019
175.73
176.54
175.29
175.35
232,581
+0.63(+0.36%)
Feb 22, 2019
173.18
174.75
172.84
174.72
130,602
+2.25(+1.31%)
Feb 21, 2019
172.85
173.10
171.80
172.47
133,678
-0.72(-0.41%)
Feb 20, 2019
173.14
173.49
172.26
173.19
167,756
+0.11(+0.06%)
Feb 19, 2019
172.60
173.63
172.55
173.08
178,325
-0.20(-0.12%)
Feb 15, 2019
172.02
173.28
171.38
173.28
140,489
+2.13(+1.24%)
Feb 14, 2019
169.79
171.73
169.49
171.16
188,392
+0.54(+0.32%)
Feb 13, 2019
170.83
171.23
169.79
170.61
151,786
+0.33(+0.19%)
Feb 12, 2019
169.15
170.30
168.91
170.28
155,953
+2.27(+1.35%)
Feb 11, 2019
167.45
168.16
166.89
168.01
196,211
+1.11(+0.66%)
Feb 08, 2019
165.20
166.91
165.20
166.91
84,870
+0.88(+0.53%)
Feb 07, 2019
166.43
166.92
164.53
166.02
186,816
-1.45(-0.86%)
Feb 06, 2019
167.96
168.16
166.48
167.47
167,750
-0.40(-0.24%)
Feb 05, 2019
167.66
168.36
167.07
167.87
208,011
+0.56(+0.34%)
Feb 04, 2019
165.57
167.30
165.19
167.30
201,457
+2.07(+1.25%)
Feb 01, 2019
164.89
165.44
164.08
165.24
327,329
+0.67(+0.41%)
Jan 31, 2019
162.76
164.86
162.42
164.57
217,053
+1.70(+1.04%)
Jan 30, 2019
161.64
163.19
160.44
162.87
115,013
+2.10(+1.30%)
Jan 29, 2019
161.30
161.49
160.25
160.77
122,006
-0.45(-0.28%)
Jan 28, 2019
160.34
161.44
159.81
161.22
253,688
-0.61(-0.38%)
Jan 25, 2019
160.93
162.14
160.56
161.83
139,562
+2.25(+1.41%)
Jan 24, 2019
158.25
159.79
158.25
159.57
161,627
+1.25(+0.79%)
Jan 23, 2019
159.11
160.14
157.01
158.32
133,515
-0.36(-0.23%)
Jan 22, 2019
160.43
160.54
157.73
158.68
319,083
-2.76(-1.71%)
Jan 18, 2019
160.08
161.75
159.55
161.44
566,697
+2.30(+1.45%)
Jan 17, 2019
157.10
159.94
156.85
159.14
141,372
+1.51(+0.96%)
Jan 16, 2019
157.16
158.60
157.16
157.62
789,273
+0.55(+0.35%)
Jan 15, 2019
155.42
157.21
155.42
157.07
133,573
+2.09(+1.35%)
Jan 14, 2019
155.32
156.07
154.62
154.98
313,788
-1.45(-0.92%)
Jan 11, 2019
155.68
156.61
155.36
156.43
165,003
-0.04(-0.02%)
Jan 10, 2019
154.14
156.47
153.71
156.47
242,825
+1.28(+0.83%)
Jan 09, 2019
154.41
155.86
154.02
155.19
253,734
+1.34(+0.87%)
Jan 08, 2019
152.56
153.90
151.10
153.85
334,870
+2.67(+1.77%)
Jan 07, 2019
148.32
151.93
148.06
151.18
360,542
+3.39(+2.29%)
Jan 04, 2019
144.29
148.46
144.29
147.79
356,683
+5.45(+3.83%)
Jan 03, 2019
144.51
144.92
141.85
142.34
365,728
-3.08(-2.12%)
Jan 02, 2019
144.29
146.21
143.02
145.42
282,574
-0.79(-0.54%)
Dec 31, 2018
145.37
146.21
144.00
146.21
390,570
+1.85(+1.28%)
Dec 28, 2018
144.52
146.52
143.02
144.35
430,945
+0.03(+0.02%)
Dec 27, 2018
141.25
144.32
139.18
144.32
423,110
+1.02(+0.71%)
Dec 26, 2018
136.61
143.45
136.43
143.30
409,115
+7.35(+5.41%)
Dec 24, 2018
137.72
138.51
135.88
135.95
275,417
-2.79(-2.01%)
Dec 21, 2018
143.15
143.85
138.31
138.74
676,144
-3.90(-2.73%)
Dec 20, 2018
145.12
145.96
140.75
142.64
637,290
-3.01(-2.07%)
Dec 19, 2018
148.24
150.15
144.69
145.65
491,008
-2.63(-1.78%)
Dec 18, 2018
149.25
150.29
147.48
148.29
522,022
+0.44(+0.30%)
Dec 17, 2018
151.50
152.02
147.23
147.84
501,187
-4.27(-2.81%)
Dec 14, 2018
153.20
154.79
151.66
152.11
428,827
-2.52(-1.63%)
Dec 13, 2018
156.84
157.57
154.29
154.63
281,564
-1.94(-1.24%)
Dec 12, 2018
156.79
158.51
156.56
156.56
126,926
+1.55(+1.00%)
Dec 11, 2018
157.60
158.40
154.22
155.01
219,470
-0.38(-0.24%)
Dec 10, 2018
155.26
156.43
153.16
155.39
232,392
+0.01(+0.01%)
Dec 07, 2018
159.49
160.56
154.57
155.38
127,170
-4.20(-2.63%)
Dec 06, 2018
156.83
159.63
155.14
159.58
246,386
+0.03(+0.02%)
Dec 04, 2018
165.52
165.97
159.27
159.55
120,352
-6.50(-3.91%)
Dec 03, 2018
166.67
167.46
164.11
166.05
175,022
+2.29(+1.40%)
Nov 30, 2018
162.53
163.84
162.34
163.75
520,770
+0.87(+0.54%)
Nov 29, 2018
162.06
163.95
161.16
162.88
104,477
+0.15(+0.09%)
Nov 28, 2018
158.73
162.73
158.05
162.73
156,200
+4.71(+2.98%)
Nov 27, 2018
158.51
158.85
157.49
158.02
138,891
-1.24(-0.78%)
Nov 26, 2018
157.95
159.40
157.95
159.26
130,934
+2.66(+1.70%)
Nov 23, 2018
154.97
157.69
154.97
156.60
52,273
+0.25(+0.16%)
Nov 21, 2018
156.35
156.35
156.35
0
+2.28(+1.48%)
Nov 20, 2018
153.99
155.98
152.50
154.06
391,321
-2.45(-1.56%)
Nov 19, 2018
160.99
161.22
156.13
156.51
158,921
-4.86(-3.01%)
Nov 16, 2018
159.54
161.69
159.30
161.37
116,633
+0.58(+0.36%)
Nov 15, 2018
157.23
161.09
156.81
160.79
116,460
+2.65(+1.68%)
Nov 14, 2018
160.68
161.30
157.41
158.14
132,705
-1.25(-0.78%)
Nov 13, 2018
160.41
162.00
159.07
159.39
106,055
-0.42(-0.26%)
Nov 12, 2018
163.51
163.59
159.59
159.81
164,107
-4.14(-2.53%)
Nov 09, 2018
165.57
165.57
162.56
163.95
82,129
-2.82(-1.69%)
Nov 08, 2018
167.04
167.94
166.11
166.76
164,355
-0.76(-0.45%)
Nov 07, 2018
165.05
167.64
165.05
167.52
116,667
+3.54(+2.16%)
Nov 06, 2018
163.22
164.38
163.03
163.98
97,080
+0.54(+0.33%)
Nov 05, 2018
164.37
164.50
162.14
163.44
222,348
-0.64(-0.39%)
Nov 02, 2018
164.86
165.54
162.79
164.07
345,148
-0.23(-0.14%)
Nov 01, 2018
160.91
164.58
160.83
164.31
229,178
+3.73(+2.32%)
Oct 31, 2018
160.43
162.12
160.29
160.58
175,903
+2.05(+1.29%)
Oct 30, 2018
155.26
158.70
154.68
158.53
166,267
+3.19(+2.05%)
Oct 29, 2018
158.96
160.20
153.43
155.34
184,636
-1.86(-1.18%)
Oct 26, 2018
157.16
159.46
154.70
157.20
245,767
-2.30(-1.44%)
Oct 25, 2018
157.11
160.61
157.02
159.50
201,667
+3.05(+1.95%)
Oct 24, 2018
162.31
162.87
156.40
156.46
246,527
-6.01(-3.70%)
Oct 23, 2018
161.11
163.45
158.91
162.47
160,383
-1.14(-0.70%)
Oct 22, 2018
164.53
164.91
162.82
163.61
125,209
-0.39(-0.24%)
Oct 19, 2018
166.75
167.59
163.52
164.00
215,498
-2.43(-1.46%)
Oct 18, 2018
168.71
168.88
165.54
166.43
143,318
-2.90(-1.71%)
Oct 17, 2018
169.64
169.64
167.50
169.33
158,663
-0.53(-0.31%)
Oct 16, 2018
165.99
170.12
165.30
169.86
131,156
+5.11(+3.10%)
Oct 15, 2018
164.16
165.90
163.08
164.75
149,334
+0.38(+0.23%)
Oct 12, 2018
165.64
165.81
162.19
164.37
206,923
+2.03(+1.25%)
Oct 11, 2018
164.35
166.43
162.18
162.34
334,546
-2.87(-1.73%)
Oct 10, 2018
170.49
170.61
164.94
165.21
304,418
-5.73(-3.35%)
Oct 09, 2018
171.39
172.64
170.80
170.94
124,811
-0.85(-0.50%)
Oct 08, 2018
172.88
173.21
170.18
171.79
254,985
-1.59(-0.92%)
Oct 05, 2018
175.12
175.93
171.63
173.38
195,973
-1.67(-0.96%)
Oct 04, 2018
177.72
177.89
174.43
175.05
161,305
-3.11(-1.74%)
Oct 03, 2018
177.74
178.86
177.01
178.16
132,856
+1.02(+0.57%)
Oct 02, 2018
178.98
179.19
176.71
177.14
171,911
-1.97(-1.10%)
Oct 01, 2018
182.12
182.12
178.78
179.12
164,478
-2.21(-1.22%)
Sep 28, 2018
180.02
181.68
179.54
181.32
86,467
+0.86(+0.47%)
Sep 27, 2018
180.37
180.99
180.15
180.47
77,399
+0.46(+0.25%)
Sep 26, 2018
181.82
181.94
179.89
180.01
98,810
-1.67(-0.92%)
Sep 25, 2018
180.96
181.91
180.96
181.68
83,707
+1.00(+0.55%)
Sep 24, 2018
180.69
181.11
179.73
180.69
110,334
-0.21(-0.12%)
Sep 21, 2018
182.25
182.49
180.77
180.90
86,600
-0.95(-0.52%)
Sep 20, 2018
181.35
181.89
180.69
181.85
118,680
+1.22(+0.67%)
Sep 19, 2018
182.02
182.28
180.09
180.63
193,933
-1.39(-0.76%)
Sep 18, 2018
181.06
182.45
180.94
182.02
109,765
+1.28(+0.71%)
Sep 17, 2018
183.53
183.76
180.56
180.75
135,825
-2.71(-1.48%)
Sep 14, 2018
183.05
184.11
182.83
183.45
102,327
+0.55(+0.30%)
Sep 13, 2018
183.20
183.90
182.49
182.90
107,736
+0.16(+0.09%)
Sep 12, 2018
182.40
182.91
180.73
182.74
109,127
+0.06(+0.03%)
Sep 11, 2018
181.68
183.05
181.23
182.68
157,456
+0.84(+0.46%)
Sep 10, 2018
181.66
182.17
181.20
181.84
92,032
+0.89(+0.49%)
Sep 07, 2018
180.56
182.32
179.77
180.95
109,569
-0.04(-0.02%)
Sep 06, 2018
182.09
182.49
180.63
180.99
158,819
-0.98(-0.54%)
Sep 05, 2018
183.53
183.62
180.33
181.97
147,021
-1.67(-0.91%)
Sep 04, 2018
183.46
183.85
182.26
183.64
129,387
+0.07(+0.04%)
Aug 31, 2018
183.57
183.57
183.57
0
+0.72(+0.40%)
Aug 30, 2018
182.77
183.68
182.57
182.84
109,912
-0.38(-0.21%)
Aug 29, 2018
182.42
183.45
182.06
183.22
108,934
+1.08(+0.59%)
Aug 28, 2018
181.92
182.31
181.07
182.14
125,160
+0.37(+0.20%)
Aug 27, 2018
181.27
182.23
181.27
181.77
161,433
+1.07(+0.59%)
Aug 24, 2018
179.91
180.90
179.91
180.70
168,234
+1.30(+0.73%)
Aug 23, 2018
179.46
180.29
179.05
179.39
125,445
-0.14(-0.08%)
Aug 22, 2018
178.75
179.77
178.59
179.54
97,188
+1.06(+0.60%)
Aug 21, 2018
177.03
179.02
176.95
178.47
106,470
+1.70(+0.96%)
Aug 20, 2018
176.78
177.15
175.82
176.77
122,278
+0.47(+0.27%)
Aug 17, 2018
175.19
176.31
174.81
176.30
97,050
+0.76(+0.44%)
Aug 16, 2018
175.01
176.13
174.83
175.54
171,798
+1.35(+0.78%)
Aug 15, 2018
175.29
175.62
172.92
174.18
212,793
-1.90(-1.08%)
Aug 14, 2018
174.80
176.38
174.61
176.09
187,653
+1.81(+1.04%)
Aug 13, 2018
175.63
176.08
173.82
174.28
107,507
-1.25(-0.71%)
Aug 10, 2018
174.82
176.56
174.60
175.53
110,190
-0.12(-0.07%)
Aug 09, 2018
174.98
176.63
174.98
175.65
107,972
+0.76(+0.44%)
Aug 08, 2018
175.60
175.68
174.37
174.89
115,853
-0.64(-0.36%)
Aug 07, 2018
175.52
175.87
175.20
175.53
182,638
+0.53(+0.30%)
Aug 06, 2018
173.69
175.08
173.48
175.00
163,038
+1.55(+0.89%)
Aug 03, 2018
174.30
174.57
172.81
173.45
173,097
-0.77(-0.44%)
Aug 02, 2018
171.56
174.44
171.47
174.22
145,122
+1.99(+1.16%)
Aug 01, 2018
171.83
172.69
171.03
172.23
151,656
+0.68(+0.39%)
Jul 31, 2018
170.26
172.39
169.88
171.56
124,827
+1.72(+1.01%)
Jul 30, 2018
172.21
173.10
169.52
169.84
148,254
-2.42(-1.40%)
Jul 27, 2018
175.88
176.06
171.36
172.25
346,504
-3.38(-1.93%)
Jul 26, 2018
174.99
176.36
174.82
175.63
157,994
+0.34(+0.19%)
Jul 25, 2018
173.84
175.30
173.19
175.30
164,608
+1.50(+0.86%)
Jul 24, 2018
176.94
177.18
173.06
173.80
119,961
-2.50(-1.42%)
Jul 23, 2018
176.26
176.56
175.42
176.30
131,798
-0.14(-0.08%)
Jul 20, 2018
177.06
177.28
176.33
176.44
106,169
-0.90(-0.51%)
Jul 19, 2018
176.36
177.55
175.76
177.34
92,742
+0.71(+0.40%)
Jul 18, 2018
176.19
176.66
175.31
176.63
130,542
+0.39(+0.22%)
Jul 17, 2018
174.51
176.48
174.51
176.24
124,963
+1.36(+0.78%)
Jul 16, 2018
176.10
176.19
174.39
174.88
125,534
-1.04(-0.59%)
Jul 13, 2018
176.22
176.86
175.85
175.92
123,496
-0.29(-0.16%)
Jul 12, 2018
175.41
176.29
174.64
176.21
245,482
+1.65(+0.95%)
Jul 11, 2018
174.51
175.62
174.30
174.56
182,457
-1.03(-0.58%)
Jul 10, 2018
176.48
176.82
174.88
175.59
182,061
-0.44(-0.25%)
Jul 09, 2018
175.66
176.01
174.76
176.03
165,202
+1.25(+0.71%)
Jul 06, 2018
172.83
174.81
172.57
174.78
156,588
+2.07(+1.20%)
Jul 05, 2018
172.04
172.72
171.02
172.72
179,497
+1.61(+0.94%)
Jul 03, 2018
171.10
171.10
171.10
0
+0.34(+0.20%)
Jul 02, 2018
168.92
170.76
168.46
170.76
276,525
+0.85(+0.50%)
Jun 29, 2018
171.09
169.91
169.91
122,371
+0.17(+0.10%)
Jun 28, 2018
168.30
169.99
167.43
169.74
265,835
+1.39(+0.83%)
Jun 27, 2018
171.35
171.95
168.35
168.35
213,740
-2.83(-1.65%)
Jun 26, 2018
170.43
171.65
170.04
171.18
189,027
+1.18(+0.69%)
Jun 25, 2018
172.95
173.19
169.04
170.00
211,238
-3.57(-2.06%)
Jun 22, 2018
175.16
175.36
173.44
173.57
163,869
-0.56(-0.32%)
Jun 21, 2018
176.16
176.16
173.69
174.12
1,005,237
-2.00(-1.13%)
Jun 20, 2018
175.50
176.41
175.04
176.12
134,589
+1.38(+0.79%)
Jun 19, 2018
174.07
174.81
172.59
174.74
204,673
-0.34(-0.19%)
Jun 18, 2018
173.64
175.10
173.56
175.08
164,947
+0.65(+0.37%)
Jun 15, 2018
174.51
174.67
174.43
116,620
-0.23(-0.13%)
Jun 14, 2018
174.35
174.85
173.85
174.67
109,326
+1.00(+0.58%)
Jun 13, 2018
174.73
174.85
173.32
173.66
129,773
-0.64(-0.37%)
Jun 12, 2018
173.00
174.51
173.00
174.30
299,594
+1.59(+0.92%)
Jun 11, 2018
172.53
173.02
172.19
172.71
104,823
+0.38(+0.22%)
Jun 08, 2018
171.25
172.41
171.25
172.33
111,114
+0.88(+0.51%)
Jun 07, 2018
172.86
172.91
170.45
171.45
173,341
-0.99(-0.58%)
Jun 06, 2018
172.45
172.45
177,148
+1.53(+0.90%)
Jun 05, 2018
170.00
171.18
169.97
170.91
178,150
+0.83(+0.49%)
Jun 04, 2018
169.79
170.11
168.74
170.08
133,796
+0.71(+0.42%)
Jun 01, 2018
168.95
169.73
168.83
169.37
120,905
+1.48(+0.88%)
May 31, 2018
169.18
169.47
167.70
167.89
142,675
-1.28(-0.76%)
May 30, 2018
167.51
169.53
167.51
169.17
126,804
+2.44(+1.46%)
May 29, 2018
166.20
167.22
165.46
166.73
305,064
-0.33(-0.20%)
May 25, 2018
167.06
167.06
167.06
0
-0.12(-0.07%)
May 24, 2018
167.00
167.46
166.11
167.19
101,017
+0.07(+0.04%)
May 23, 2018
165.97
167.12
165.81
167.12
108,542
+0.60(+0.36%)
May 22, 2018
168.22
168.29
166.49
166.52
131,647
-1.53(-0.91%)
May 21, 2018
167.99
168.66
167.51
168.05
120,160
+0.76(+0.46%)
May 18, 2018
167.23
167.58
166.81
167.29
166,851
+0.20(+0.12%)
May 17, 2018
166.73
167.58
166.03
167.09
169,206
+0.48(+0.29%)
May 16, 2018
165.54
166.98
165.54
166.61
138,594
+1.23(+0.74%)
May 15, 2018
165.08
165.55
164.52
165.38
76,629
-0.46(-0.28%)
May 14, 2018
166.73
167.29
165.48
165.84
114,941
-0.54(-0.32%)
May 11, 2018
166.02
166.67
165.59
166.38
113,691
+0.45(+0.27%)
May 10, 2018
165.34
166.54
165.34
165.93
149,278
+0.90(+0.54%)
May 09, 2018
163.98
165.39
163.71
165.03
118,092
+1.22(+0.74%)
May 08, 2018
162.74
163.82
162.69
163.82
111,352
+0.76(+0.47%)
May 07, 2018
162.16
163.74
161.92
163.05
127,323
+1.64(+1.02%)
May 04, 2018
158.83
162.03
158.58
161.41
95,997
+2.24(+1.41%)
May 03, 2018
158.92
159.67
157.44
159.17
274,163
-0.25(-0.16%)
May 02, 2018
159.33
160.75
159.26
159.43
78,483
-0.04(-0.02%)
May 01, 2018
158.50
159.61
157.41
159.46
121,588
+0.81(+0.51%)
Apr 30, 2018
160.10
160.72
158.65
158.65
117,315
-1.06(-0.66%)
Apr 27, 2018
160.08
160.41
158.90
159.72
67,041
-0.36(-0.22%)
Apr 26, 2018
159.23
160.49
158.85
160.07
155,795
+1.42(+0.89%)
Apr 25, 2018
159.22
159.23
157.38
158.65
184,329
-0.48(-0.30%)
Apr 24, 2018
161.70
162.06
157.96
159.13
191,602
-1.77(-1.10%)
Apr 23, 2018
161.38
162.07
160.20
160.90
117,884
-0.25(-0.16%)
Apr 20, 2018
162.02
162.22
160.86
161.15
110,051
-1.01(-0.62%)
Apr 19, 2018
163.14
163.41
161.62
162.17
112,371
-1.30(-0.80%)
Apr 18, 2018
163.28
164.09
162.87
163.47
132,543
+0.54(+0.33%)
Apr 17, 2018
161.61
163.39
161.45
162.93
141,039
+2.26(+1.41%)
Apr 16, 2018
160.23
161.06
159.53
160.67
114,610
+1.37(+0.86%)
Apr 13, 2018
160.65
160.65
158.68
159.30
113,962
-0.64(-0.40%)
Apr 12, 2018
159.76
160.59
159.40
159.94
93,095
+0.93(+0.58%)
Apr 11, 2018
157.91
159.93
157.35
159.01
95,001
+0.35(+0.22%)
Apr 10, 2018
157.72
159.16
157.03
158.66
89,018
+2.91(+1.87%)
Apr 09, 2018
156.62
157.85
155.64
155.76
147,572
+0.40(+0.25%)
Apr 06, 2018
157.39
158.38
154.24
155.36
145,297
-3.24(-2.04%)
Apr 05, 2018
158.46
159.13
157.86
158.60
119,053
+0.93(+0.59%)
Apr 04, 2018
153.49
158.02
153.26
157.68
235,701
+1.95(+1.25%)
Apr 03, 2018
155.20
156.16
153.99
155.73
169,521
+1.43(+0.93%)
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
.