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
Industrials ETF Vanguard
(NY:
VIS
)
239.56
+2.80 (+1.18%)
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 (%)
Apr 30, 2021
188.92
189.43
188.09
188.41
121,222
-1.53(-0.80%)
Apr 29, 2021
190.36
190.36
188.57
189.94
112,815
+1.01(+0.53%)
Apr 28, 2021
189.39
189.74
188.69
188.93
192,605
-0.59(-0.31%)
Apr 27, 2021
188.84
189.64
188.11
189.53
87,241
+1.44(+0.77%)
Apr 26, 2021
189.31
189.91
187.99
188.09
125,611
-0.36(-0.19%)
Apr 23, 2021
186.34
188.87
186.04
188.45
70,860
+2.48(+1.33%)
Apr 22, 2021
186.97
188.35
185.85
185.97
156,402
-0.79(-0.42%)
Apr 21, 2021
183.98
186.76
183.77
186.76
215,455
+2.67(+1.45%)
Apr 20, 2021
186.12
186.30
183.05
184.09
153,803
-2.18(-1.17%)
Apr 19, 2021
187.07
187.07
185.47
186.27
139,592
-1.19(-0.64%)
Apr 16, 2021
187.86
188.36
186.62
187.46
120,702
+0.84(+0.45%)
Apr 15, 2021
186.87
187.06
185.48
186.62
184,548
+0.62(+0.33%)
Apr 14, 2021
185.96
187.24
185.80
186.01
180,736
+0.28(+0.15%)
Apr 13, 2021
186.14
186.25
184.49
185.73
196,782
-0.80(-0.43%)
Apr 12, 2021
185.92
186.74
185.58
186.53
235,751
+0.59(+0.32%)
Apr 09, 2021
184.84
185.99
184.28
185.94
102,389
+1.67(+0.91%)
Apr 08, 2021
183.62
184.27
182.41
184.27
118,057
+0.62(+0.34%)
Apr 07, 2021
184.90
185.09
183.03
183.65
168,200
-1.26(-0.68%)
Apr 06, 2021
185.19
186.33
184.67
184.90
159,612
-0.11(-0.06%)
Apr 05, 2021
184.96
185.53
184.23
185.01
217,532
+1.90(+1.04%)
Apr 01, 2021
182.62
183.12
181.75
183.11
220,074
+1.21(+0.67%)
Mar 31, 2021
182.64
183.32
181.13
181.90
382,520
-0.13(-0.07%)
Mar 30, 2021
180.73
182.48
180.52
182.03
153,701
+1.09(+0.61%)
Mar 29, 2021
181.38
182.61
180.41
180.94
274,061
-0.60(-0.33%)
Mar 26, 2021
179.57
181.76
178.86
181.53
214,143
+3.26(+1.83%)
Mar 25, 2021
174.88
178.71
173.27
178.27
181,083
+2.79(+1.59%)
Mar 24, 2021
175.63
178.58
175.40
175.48
194,740
+0.88(+0.50%)
Mar 23, 2021
177.36
178.41
174.05
174.60
190,372
-3.70(-2.07%)
Mar 22, 2021
179.34
179.68
177.17
178.30
169,610
-0.66(-0.37%)
Mar 19, 2021
180.31
180.31
177.58
178.96
281,398
-1.04(-0.58%)
Mar 18, 2021
180.56
182.75
179.60
179.99
179,460
-0.69(-0.38%)
Mar 17, 2021
179.35
180.97
178.46
180.68
251,399
+1.43(+0.80%)
Mar 16, 2021
181.63
181.64
179.14
179.25
249,425
-2.71(-1.49%)
Mar 15, 2021
181.31
182.08
179.49
181.97
213,798
+1.28(+0.71%)
Mar 12, 2021
178.74
180.73
178.56
180.68
304,561
+2.50(+1.40%)
Mar 11, 2021
178.37
179.47
177.19
178.18
236,352
+0.68(+0.38%)
Mar 10, 2021
175.39
178.24
175.33
177.50
243,454
+2.76(+1.58%)
Mar 09, 2021
175.90
176.87
174.65
174.74
447,323
-0.05(-0.03%)
Mar 08, 2021
174.63
177.42
173.78
174.79
377,254
+1.56(+0.90%)
Mar 05, 2021
171.10
173.67
166.84
173.23
199,493
+3.99(+2.36%)
Mar 04, 2021
172.50
173.13
166.65
169.24
226,026
-3.09(-1.79%)
Mar 03, 2021
172.57
174.62
172.29
172.32
319,824
-0.18(-0.11%)
Mar 02, 2021
173.56
173.56
171.92
172.51
128,457
-1.03(-0.60%)
Mar 01, 2021
171.67
174.48
171.36
173.54
149,673
+4.60(+2.72%)
Feb 26, 2021
170.60
171.16
168.11
168.94
160,679
-1.16(-0.68%)
Feb 25, 2021
173.71
174.01
169.60
170.10
215,809
-3.89(-2.24%)
Feb 24, 2021
171.42
174.47
171.06
173.99
282,067
+2.98(+1.74%)
Feb 23, 2021
170.62
171.41
167.73
171.01
211,996
+0.39(+0.23%)
Feb 22, 2021
169.78
171.89
169.58
170.62
136,649
+0.06(+0.03%)
Feb 19, 2021
168.59
170.87
168.59
170.56
123,014
+2.89(+1.72%)
Feb 18, 2021
167.83
168.13
166.57
167.68
125,111
-1.19(-0.70%)
Feb 17, 2021
168.99
168.99
167.63
168.87
109,793
-0.63(-0.37%)
Feb 16, 2021
170.59
170.72
169.28
169.50
100,710
-0.23(-0.14%)
Feb 12, 2021
168.07
169.96
168.07
169.73
58,220
+0.86(+0.51%)
Feb 11, 2021
169.34
169.77
167.10
168.87
191,038
+0.04(+0.02%)
Feb 10, 2021
170.01
170.15
168.01
168.83
115,000
-0.24(-0.14%)
Feb 09, 2021
168.51
169.64
167.53
169.07
118,460
+0.22(+0.13%)
Feb 08, 2021
167.87
168.85
167.52
168.85
321,218
+1.96(+1.17%)
Feb 05, 2021
167.27
167.38
166.35
166.89
97,242
+0.90(+0.54%)
Feb 04, 2021
164.56
166.09
164.34
165.99
98,454
+1.97(+1.20%)
Feb 03, 2021
163.77
164.19
162.66
164.02
92,784
+0.38(+0.23%)
Feb 02, 2021
162.29
164.23
162.19
163.63
331,628
+3.30(+2.06%)
Feb 01, 2021
160.05
160.71
158.69
160.34
88,938
+2.21(+1.40%)
Jan 29, 2021
160.71
161.23
157.68
158.12
290,267
-3.58(-2.22%)
Jan 28, 2021
160.79
163.35
160.79
161.71
591,105
+1.99(+1.25%)
Jan 27, 2021
161.34
161.45
158.49
159.71
310,509
-3.88(-2.37%)
Jan 26, 2021
166.28
166.28
163.40
163.59
124,247
-1.51(-0.92%)
Jan 25, 2021
165.69
165.99
163.21
165.11
140,558
-1.15(-0.69%)
Jan 22, 2021
165.43
166.68
164.64
166.26
104,546
-0.41(-0.25%)
Jan 21, 2021
167.67
167.78
166.42
166.67
121,398
-1.20(-0.71%)
Jan 20, 2021
167.68
168.04
166.91
167.87
136,465
+1.10(+0.66%)
Jan 19, 2021
167.09
167.87
166.76
166.77
262,822
+1.10(+0.67%)
Jan 15, 2021
167.26
167.26
164.37
165.66
167,670
-2.58(-1.53%)
Jan 14, 2021
168.53
169.34
167.91
168.24
159,341
+0.67(+0.40%)
Jan 13, 2021
168.88
169.02
167.34
167.57
148,404
-1.46(-0.86%)
Jan 12, 2021
166.90
169.29
166.43
169.03
952,803
+2.23(+1.34%)
Jan 11, 2021
165.11
167.19
164.63
166.79
110,997
-0.02(-0.01%)
Jan 08, 2021
167.91
168.23
165.03
166.81
393,874
-0.47(-0.28%)
Jan 07, 2021
166.97
167.56
165.62
167.28
179,776
+1.73(+1.05%)
Jan 06, 2021
161.52
166.89
161.52
165.55
718,844
+4.57(+2.84%)
Jan 05, 2021
158.74
161.64
158.74
160.98
136,413
+1.74(+1.10%)
Jan 04, 2021
163.34
163.34
158.19
159.23
214,741
-3.69(-2.26%)
Dec 31, 2020
162.92
162.92
162.92
50,491
+0.63(+0.39%)
Dec 30, 2020
161.69
162.72
161.69
162.29
50,491
+1.08(+0.67%)
Dec 29, 2020
163.23
163.36
160.08
161.21
99,588
-1.07(-0.66%)
Dec 28, 2020
163.57
163.61
162.24
162.28
107,321
-0.09(-0.05%)
Dec 24, 2020
162.54
162.54
161.48
162.37
32,449
+0.10(+0.06%)
Dec 23, 2020
162.26
162.93
162.00
162.26
55,042
+0.92(+0.57%)
Dec 22, 2020
162.00
162.00
160.91
161.34
108,589
-0.36(-0.23%)
Dec 21, 2020
159.20
162.19
158.94
161.71
158,907
-0.62(-0.38%)
Dec 18, 2020
162.82
162.82
161.41
162.33
142,942
-0.07(-0.04%)
Dec 17, 2020
162.03
162.45
161.50
162.40
90,662
+1.03(+0.64%)
Dec 16, 2020
162.72
162.72
160.89
161.37
80,895
-0.90(-0.55%)
Dec 15, 2020
161.21
162.78
160.30
162.27
95,178
+2.54(+1.59%)
Dec 14, 2020
163.25
163.31
159.73
159.73
103,331
-2.00(-1.23%)
Dec 11, 2020
160.84
162.16
160.54
161.72
135,422
+0.17(+0.11%)
Dec 10, 2020
161.75
162.42
160.83
161.55
105,757
-1.29(-0.79%)
Dec 09, 2020
163.39
163.71
161.76
162.84
112,921
+0.30(+0.18%)
Dec 08, 2020
160.83
162.94
160.83
162.54
453,354
+0.93(+0.57%)
Dec 07, 2020
162.42
162.42
161.24
161.62
84,737
-0.80(-0.49%)
Dec 04, 2020
160.63
162.57
160.63
162.42
90,386
+2.33(+1.46%)
Dec 03, 2020
159.81
161.38
159.42
160.09
129,840
+0.56(+0.35%)
Dec 02, 2020
159.01
159.91
158.59
159.53
69,695
+0.05(+0.03%)
Dec 01, 2020
161.37
162.01
159.45
159.48
119,500
-0.25(-0.16%)
Nov 30, 2020
161.02
161.08
158.79
159.73
450,832
-1.72(-1.06%)
Nov 27, 2020
161.89
162.32
160.93
161.44
54,881
-0.06(-0.04%)
Nov 25, 2020
162.70
162.70
160.74
161.50
156,264
-1.41(-0.87%)
Nov 24, 2020
162.36
163.63
161.63
162.92
341,842
+3.03(+1.89%)
Nov 23, 2020
158.68
160.31
158.68
159.89
115,254
+2.55(+1.62%)
Nov 20, 2020
158.27
158.66
157.00
157.34
96,042
-1.16(-0.73%)
Nov 19, 2020
157.77
158.67
156.87
158.50
156,271
+0.50(+0.31%)
Nov 18, 2020
159.76
160.59
158.00
158.00
139,471
-0.97(-0.61%)
Nov 17, 2020
158.09
159.35
156.52
158.96
324,604
-0.41(-0.26%)
Nov 16, 2020
158.90
159.46
156.90
159.37
216,050
+4.12(+2.66%)
Nov 13, 2020
153.10
155.45
153.10
155.25
91,957
+3.37(+2.22%)
Nov 12, 2020
152.77
153.37
150.81
151.88
213,992
-1.78(-1.16%)
Nov 11, 2020
156.06
156.06
152.97
153.65
719,001
-1.15(-0.74%)
Nov 10, 2020
153.03
155.45
152.45
154.80
228,367
+2.38(+1.56%)
Nov 09, 2020
157.11
158.38
152.29
152.42
297,143
+5.15(+3.49%)
Nov 06, 2020
146.76
147.70
146.40
147.28
75,933
+0.31(+0.21%)
Nov 05, 2020
145.48
147.91
145.48
146.97
92,250
+3.58(+2.50%)
Nov 04, 2020
143.54
146.31
142.27
143.39
135,809
-1.01(-0.70%)
Nov 03, 2020
142.54
145.25
142.13
144.40
127,651
+3.83(+2.72%)
Nov 02, 2020
138.52
140.60
137.99
140.57
131,897
+3.86(+2.82%)
Oct 30, 2020
136.18
137.44
134.95
136.72
108,296
-0.29(-0.21%)
Oct 29, 2020
135.24
138.10
134.82
137.00
67,641
+1.69(+1.25%)
Oct 28, 2020
136.99
137.86
135.20
135.31
262,061
-4.31(-3.08%)
Oct 27, 2020
142.38
142.38
139.60
139.62
72,937
-2.87(-2.02%)
Oct 26, 2020
144.31
144.31
141.04
142.49
147,043
-3.69(-2.52%)
Oct 23, 2020
146.18
146.68
145.13
146.18
55,090
+0.73(+0.51%)
Oct 22, 2020
144.46
145.62
144.07
145.44
102,782
+1.16(+0.80%)
Oct 21, 2020
145.49
146.37
144.29
144.29
64,348
-1.35(-0.92%)
Oct 20, 2020
145.83
147.44
145.47
145.63
143,067
+0.63(+0.43%)
Oct 19, 2020
146.99
147.61
144.56
145.00
118,543
-1.77(-1.20%)
Oct 16, 2020
146.94
147.67
146.71
146.77
72,267
+0.65(+0.44%)
Oct 15, 2020
143.93
146.12
143.49
146.12
82,389
+0.63(+0.43%)
Oct 14, 2020
145.13
146.56
145.13
145.49
59,619
+0.55(+0.38%)
Oct 13, 2020
145.41
146.24
144.56
144.94
95,171
-1.57(-1.07%)
Oct 12, 2020
146.31
146.82
145.95
146.50
84,062
+0.92(+0.63%)
Oct 09, 2020
145.84
146.58
145.28
145.59
120,550
+0.50(+0.34%)
Oct 08, 2020
144.57
145.09
143.54
145.09
114,679
+1.40(+0.98%)
Oct 07, 2020
142.51
144.17
142.51
143.69
113,709
+2.96(+2.10%)
Oct 06, 2020
142.75
143.98
140.71
140.73
96,367
-1.47(-1.03%)
Oct 05, 2020
140.94
142.37
140.94
142.20
49,029
+2.37(+1.69%)
Oct 02, 2020
135.87
140.40
135.61
139.83
66,087
+1.50(+1.08%)
Oct 01, 2020
139.19
139.73
137.36
138.33
94,979
+0.11(+0.08%)
Sep 30, 2020
138.93
140.74
137.57
138.22
108,209
-0.38(-0.28%)
Sep 29, 2020
139.55
139.91
138.18
138.61
71,052
-0.98(-0.70%)
Sep 28, 2020
138.49
140.64
138.49
139.59
140,762
+2.67(+1.95%)
Sep 25, 2020
134.38
137.39
134.35
136.92
92,481
+1.98(+1.47%)
Sep 24, 2020
134.62
136.52
133.07
134.94
79,015
+0.13(+0.10%)
Sep 23, 2020
137.84
138.93
134.72
134.81
78,132
-2.55(-1.86%)
Sep 22, 2020
136.29
137.60
136.05
137.36
122,385
+1.21(+0.89%)
Sep 21, 2020
138.22
138.25
134.76
136.14
324,945
-4.69(-3.33%)
Sep 18, 2020
142.66
143.22
140.65
140.83
130,185
-1.59(-1.11%)
Sep 17, 2020
140.29
143.10
139.79
142.42
395,179
+0.21(+0.15%)
Sep 16, 2020
141.98
143.54
141.20
142.21
106,107
+1.43(+1.02%)
Sep 15, 2020
141.22
141.62
140.62
140.77
147,913
+0.29(+0.20%)
Sep 14, 2020
139.88
140.98
139.64
140.49
101,309
+1.84(+1.33%)
Sep 11, 2020
137.79
139.41
137.62
138.65
149,352
+1.37(+1.00%)
Sep 10, 2020
139.15
139.62
136.70
137.28
144,661
-1.51(-1.09%)
Sep 09, 2020
138.00
139.85
137.78
138.79
183,884
+2.00(+1.46%)
Sep 08, 2020
138.05
138.65
136.34
136.79
94,301
-2.44(-1.76%)
Sep 04, 2020
140.38
141.06
137.59
139.24
109,133
+0.09(+0.06%)
Sep 03, 2020
143.24
143.65
138.42
139.15
120,406
-4.19(-2.92%)
Sep 02, 2020
141.79
143.66
141.18
143.34
92,933
+2.06(+1.46%)
Sep 01, 2020
139.38
141.27
138.88
141.27
63,453
+1.51(+1.08%)
Aug 31, 2020
141.07
141.24
139.75
139.76
87,765
-1.52(-1.08%)
Aug 28, 2020
140.66
141.41
140.04
141.28
66,342
+1.30(+0.93%)
Aug 27, 2020
140.16
141.02
139.61
139.98
111,637
+0.45(+0.32%)
Aug 26, 2020
139.21
139.92
138.72
139.53
66,145
+0.06(+0.04%)
Aug 25, 2020
140.22
140.33
138.72
139.47
113,513
-0.20(-0.14%)
Aug 24, 2020
138.01
139.67
137.68
139.67
84,219
+2.43(+1.77%)
Aug 21, 2020
136.52
137.57
136.52
137.24
56,248
+0.28(+0.20%)
Aug 20, 2020
136.38
137.10
136.19
136.96
62,975
-0.58(-0.42%)
Aug 19, 2020
138.01
138.68
137.30
137.54
42,629
-0.21(-0.15%)
Aug 18, 2020
138.60
138.95
137.69
137.75
56,296
-0.88(-0.64%)
Aug 17, 2020
139.68
139.76
138.49
138.64
103,709
-0.73(-0.53%)
Aug 14, 2020
138.40
139.90
138.28
139.37
171,585
+0.39(+0.28%)
Aug 13, 2020
139.20
139.76
138.44
138.98
106,128
-0.71(-0.51%)
Aug 12, 2020
140.51
140.63
139.10
139.69
946,083
+0.53(+0.38%)
Aug 11, 2020
140.33
141.36
138.84
139.16
183,223
+0.59(+0.43%)
Aug 10, 2020
135.94
138.64
135.56
138.57
246,653
+3.11(+2.30%)
Aug 07, 2020
133.07
135.53
133.07
135.46
420,552
+2.03(+1.53%)
Aug 06, 2020
132.93
133.43
132.75
133.43
153,118
+0.50(+0.37%)
Aug 05, 2020
131.26
133.06
131.26
132.93
74,439
+2.48(+1.90%)
Aug 04, 2020
129.72
130.45
129.59
130.45
115,116
+0.53(+0.41%)
Aug 03, 2020
129.61
130.38
128.73
129.91
64,597
+0.81(+0.63%)
Jul 31, 2020
129.32
129.32
126.91
129.11
86,949
-0.66(-0.51%)
Jul 30, 2020
129.86
130.07
128.83
129.76
103,128
-1.08(-0.83%)
Jul 29, 2020
129.37
131.09
129.37
130.85
38,228
+2.13(+1.66%)
Jul 28, 2020
129.25
129.77
128.56
128.72
77,584
-1.04(-0.80%)
Jul 27, 2020
129.12
129.78
128.50
129.75
65,569
+0.70(+0.55%)
Jul 24, 2020
129.86
130.26
128.74
129.05
91,575
-1.05(-0.80%)
Jul 23, 2020
130.24
131.20
129.70
130.10
70,817
-0.25(-0.19%)
Jul 22, 2020
128.87
130.37
128.48
130.34
56,787
+1.06(+0.82%)
Jul 21, 2020
128.98
130.18
128.47
129.29
76,715
+1.45(+1.13%)
Jul 20, 2020
128.80
129.22
127.50
127.84
57,482
-1.38(-1.07%)
Jul 17, 2020
128.90
129.43
128.48
129.22
72,019
+0.82(+0.64%)
Jul 16, 2020
127.78
129.06
127.27
128.40
64,370
-0.09(-0.07%)
Jul 15, 2020
127.42
128.93
126.74
128.49
89,706
+3.45(+2.76%)
Jul 14, 2020
122.05
125.04
121.59
125.04
81,259
+2.72(+2.22%)
Jul 13, 2020
123.11
124.65
122.13
122.31
99,121
+0.15(+0.12%)
Jul 10, 2020
120.53
122.30
120.53
122.16
59,508
+1.50(+1.25%)
Jul 09, 2020
123.04
123.04
120.19
120.66
67,883
-2.61(-2.11%)
Jul 08, 2020
123.17
123.85
122.09
123.27
86,947
+0.09(+0.08%)
Jul 07, 2020
124.35
124.70
122.97
123.17
83,607
-2.26(-1.80%)
Jul 06, 2020
125.56
126.26
124.68
125.44
64,201
+1.79(+1.45%)
Jul 02, 2020
124.78
125.67
123.45
123.65
80,535
+0.98(+0.80%)
Jul 01, 2020
124.66
125.52
122.64
122.67
74,511
-0.90(-0.73%)
Jun 30, 2020
122.14
124.21
121.70
123.57
130,105
+0.90(+0.74%)
Jun 29, 2020
120.24
122.67
119.79
122.67
479,670
+3.68(+3.09%)
Jun 26, 2020
120.29
120.81
118.34
118.99
229,621
-1.85(-1.53%)
Jun 25, 2020
118.95
120.94
117.76
120.83
145,380
+1.27(+1.07%)
Jun 24, 2020
122.75
122.75
119.20
119.56
235,197
-4.39(-3.54%)
Jun 23, 2020
125.26
125.26
123.65
123.95
218,840
+0.11(+0.09%)
Jun 22, 2020
123.03
124.21
121.89
123.84
185,337
+0.22(+0.18%)
Jun 19, 2020
126.88
126.88
122.76
123.61
181,011
-1.57(-1.26%)
Jun 18, 2020
124.36
126.15
124.35
125.19
76,092
-0.34(-0.27%)
Jun 17, 2020
126.89
126.95
125.28
125.53
107,987
-1.14(-0.90%)
Jun 16, 2020
129.31
129.38
124.85
126.67
149,311
+2.69(+2.17%)
Jun 15, 2020
118.65
124.86
118.43
123.97
142,179
+1.44(+1.18%)
Jun 12, 2020
124.88
125.26
119.62
122.53
134,571
+2.26(+1.87%)
Jun 11, 2020
123.99
124.98
120.16
120.28
277,200
-9.65(-7.42%)
Jun 10, 2020
132.66
132.68
129.34
129.92
483,878
-3.12(-2.34%)
Jun 09, 2020
134.25
134.25
132.42
133.04
271,003
-3.41(-2.50%)
Jun 08, 2020
135.97
136.59
135.52
136.45
574,143
+2.38(+1.77%)
Jun 05, 2020
134.39
136.22
133.51
134.07
233,256
+4.87(+3.77%)
Jun 04, 2020
127.92
129.20
127.10
129.20
148,941
+1.35(+1.05%)
Jun 03, 2020
125.00
128.10
125.00
127.86
163,793
+4.70(+3.82%)
Jun 02, 2020
122.53
123.51
122.16
123.16
186,867
+1.39(+1.14%)
Jun 01, 2020
121.27
122.55
120.79
121.77
137,167
+0.53(+0.44%)
May 29, 2020
121.13
121.95
119.81
121.24
130,032
-0.87(-0.71%)
May 28, 2020
125.06
125.07
121.74
122.11
161,176
-1.32(-1.07%)
May 27, 2020
122.00
123.46
120.64
123.42
284,104
+4.04(+3.38%)
May 26, 2020
118.08
120.30
118.08
119.39
182,523
+4.96(+4.33%)
May 22, 2020
114.56
114.56
113.48
114.43
81,798
-0.07(-0.06%)
May 21, 2020
114.20
115.24
113.69
114.50
86,842
+0.24(+0.21%)
May 20, 2020
113.86
115.18
113.61
114.26
124,303
+2.19(+1.95%)
May 19, 2020
113.27
114.34
112.07
112.07
87,906
-1.48(-1.30%)
May 18, 2020
110.05
114.20
110.05
113.55
127,518
+7.12(+6.68%)
May 15, 2020
105.39
107.06
104.83
106.44
224,390
+0.05(+0.04%)
May 14, 2020
103.75
106.39
101.58
106.39
151,176
+1.14(+1.08%)
May 13, 2020
107.75
107.75
104.41
105.25
200,430
-3.04(-2.81%)
May 12, 2020
112.16
112.25
108.22
108.29
1,429,803
-3.37(-3.02%)
May 11, 2020
111.98
112.54
110.82
111.67
137,035
-1.45(-1.28%)
May 08, 2020
111.42
113.28
111.42
113.12
105,229
+3.01(+2.74%)
May 07, 2020
110.17
111.26
109.71
110.10
153,873
+1.46(+1.34%)
May 06, 2020
110.64
110.95
108.64
108.64
86,398
-1.43(-1.30%)
May 05, 2020
110.46
111.83
110.08
110.08
143,304
+0.59(+0.54%)
May 04, 2020
109.11
109.54
108.07
109.49
241,192
-1.32(-1.19%)
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
.