Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smallcap ETF Vanguard (NY: VB )

216.56 +1.16 (+0.54%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 193.58 194.16 188.99 189.79 1,405,362 -3.51(-1.81%)
Jan 28, 2021 193.81 195.42 192.40 193.30 691,770 +1.22(+0.64%)
Jan 27, 2021 193.82 195.42 191.20 192.08 1,372,068 -4.58(-2.33%)
Jan 26, 2021 199.96 200.41 196.65 196.65 931,025 -1.80(-0.91%)
Jan 25, 2021 199.41 201.16 196.17 198.45 807,221 -0.67(-0.34%)
Jan 22, 2021 196.83 199.46 196.41 199.12 906,459 +0.88(+0.44%)
Jan 21, 2021 200.22 200.54 198.09 198.24 1,013,713 -1.49(-0.75%)
Jan 20, 2021 199.44 200.63 198.72 199.73 1,038,360 +1.20(+0.61%)
Jan 19, 2021 198.45 199.01 197.25 198.53 1,028,130 +2.26(+1.15%)
Jan 15, 2021 197.45 198.18 194.36 196.26 1,287,124 -2.66(-1.34%)
Jan 14, 2021 197.68 199.90 197.55 198.92 974,637 +2.47(+1.26%)
Jan 13, 2021 197.74 198.21 196.02 196.45 879,637 -1.19(-0.60%)
Jan 12, 2021 195.52 197.76 195.10 197.64 4,180,835 +2.91(+1.49%)
Jan 11, 2021 192.43 195.49 192.09 194.73 643,261 +0.00(+0.00%)
Jan 08, 2021 195.56 196.39 192.38 194.73 1,234,388 -0.08(-0.04%)
Jan 07, 2021 192.87 195.05 192.87 194.81 1,158,853 +3.16(+1.65%)
Jan 06, 2021 186.91 193.19 186.75 191.65 1,351,956 +5.98(+3.22%)
Jan 05, 2021 182.64 186.35 182.54 185.66 1,039,854 +2.62(+1.43%)
Jan 04, 2021 187.04 187.24 181.20 183.04 1,292,154 -3.01(-1.62%)
Dec 31, 2020 186.06 186.06 186.06 702,966 -0.12(-0.07%)
Dec 30, 2020 184.86 186.89 184.75 186.18 702,966 +1.93(+1.05%)
Dec 29, 2020 186.93 187.33 183.16 184.25 728,282 -2.03(-1.09%)
Dec 28, 2020 188.98 189.17 186.28 186.28 893,663 -0.93(-0.50%)
Dec 24, 2020 187.78 188.44 186.41 187.21 747,413 -0.12(-0.06%)
Dec 23, 2020 186.94 187.89 186.50 187.33 1,205,929 +1.36(+0.73%)
Dec 22, 2020 185.23 186.28 184.66 185.97 701,585 +1.55(+0.84%)
Dec 21, 2020 182.49 184.78 181.20 184.42 871,788 +0.01(+0.00%)
Dec 18, 2020 185.51 185.98 183.78 184.41 776,782 -0.82(-0.44%)
Dec 17, 2020 183.90 185.23 183.51 185.23 847,855 +1.92(+1.05%)
Dec 16, 2020 184.05 184.48 182.40 183.31 833,384 -0.37(-0.20%)
Dec 15, 2020 181.68 184.07 180.76 183.68 758,734 +3.55(+1.97%)
Dec 14, 2020 182.09 183.04 179.63 180.13 879,520 -0.28(-0.15%)
Dec 11, 2020 180.24 181.56 178.61 180.41 1,219,201 -0.57(-0.32%)
Dec 10, 2020 178.19 181.14 177.78 180.98 682,492 +1.51(+0.84%)
Dec 09, 2020 181.44 181.91 178.12 179.47 1,458,037 -1.04(-0.57%)
Dec 08, 2020 178.09 180.71 178.00 180.50 928,067 +1.56(+0.87%)
Dec 07, 2020 179.22 179.50 178.38 178.94 1,442,940 -0.46(-0.25%)
Dec 04, 2020 176.88 179.41 176.62 179.40 921,522 +3.29(+1.87%)
Dec 03, 2020 174.97 177.13 174.59 176.11 925,825 +1.44(+0.82%)
Dec 02, 2020 174.08 174.99 173.15 174.67 1,172,463 -0.05(-0.03%)
Dec 01, 2020 175.28 175.77 174.10 174.72 927,990 +1.67(+0.96%)
Nov 30, 2020 175.42 175.72 172.40 173.05 690,177 -2.77(-1.57%)
Nov 27, 2020 175.39 175.98 175.07 175.82 294,630 +0.75(+0.43%)
Nov 25, 2020 175.31 175.42 173.91 175.07 592,099 -0.72(-0.41%)
Nov 24, 2020 175.16 176.41 174.48 175.79 892,256 +2.68(+1.55%)
Nov 23, 2020 171.67 173.92 171.37 173.11 703,897 +2.78(+1.63%)
Nov 20, 2020 170.02 170.82 169.25 170.33 594,201 -0.03(-0.02%)
Nov 19, 2020 168.78 170.43 168.09 170.36 745,742 +1.66(+0.98%)
Nov 18, 2020 171.51 171.66 168.64 168.71 914,445 -2.14(-1.25%)
Nov 17, 2020 169.18 171.23 167.57 170.84 1,135,567 +0.63(+0.37%)
Nov 16, 2020 170.08 170.22 168.23 170.22 2,738,937 +3.43(+2.06%)
Nov 13, 2020 164.74 167.16 164.44 166.78 945,593 +3.29(+2.01%)
Nov 12, 2020 165.12 165.35 162.11 163.49 482,664 -2.42(-1.46%)
Nov 11, 2020 166.92 166.92 164.76 165.91 743,292 +0.16(+0.10%)
Nov 10, 2020 164.72 166.08 163.12 165.75 1,132,988 +1.55(+0.94%)
Nov 09, 2020 166.99 169.34 164.00 164.19 1,461,438 +4.78(+3.00%)
Nov 06, 2020 161.09 161.09 159.20 159.42 690,800 -1.08(-0.68%)
Nov 05, 2020 158.12 160.88 158.10 160.50 538,400 +3.98(+2.54%)
Nov 04, 2020 155.47 158.47 154.35 156.53 577,507 +1.00(+0.64%)
Nov 03, 2020 154.03 156.15 153.63 155.53 542,056 +3.67(+2.42%)
Nov 02, 2020 150.99 151.92 149.99 151.86 842,089 +2.39(+1.60%)
Oct 30, 2020 150.07 150.92 147.61 149.47 679,868 -1.23(-0.81%)
Oct 29, 2020 149.06 151.49 148.13 150.69 1,034,610 +1.59(+1.07%)
Oct 28, 2020 150.71 151.35 149.11 149.11 868,040 -4.52(-2.94%)
Oct 27, 2020 155.16 155.56 153.51 153.63 511,403 -1.47(-0.95%)
Oct 26, 2020 156.74 157.39 153.34 155.10 587,198 -3.46(-2.18%)
Oct 23, 2020 158.32 158.64 156.89 158.56 691,325 +0.98(+0.62%)
Oct 22, 2020 155.56 157.67 154.88 157.58 1,489,696 +2.51(+1.62%)
Oct 21, 2020 156.38 157.03 155.00 155.07 643,353 -1.26(-0.80%)
Oct 20, 2020 156.86 157.75 156.05 156.33 580,196 +0.61(+0.39%)
Oct 19, 2020 158.05 158.81 155.44 155.72 612,904 -1.86(-1.18%)
Oct 16, 2020 158.43 158.73 157.52 157.58 421,186 -0.44(-0.28%)
Oct 15, 2020 155.06 158.24 154.37 158.02 515,790 +1.05(+0.67%)
Oct 14, 2020 157.81 158.93 156.70 156.97 476,315 -0.70(-0.45%)
Oct 13, 2020 158.01 158.38 157.26 157.68 864,870 -1.12(-0.71%)
Oct 12, 2020 158.43 159.02 157.77 158.80 494,550 +1.08(+0.69%)
Oct 09, 2020 158.15 158.39 157.02 157.72 1,033,572 +0.73(+0.47%)
Oct 08, 2020 156.37 156.98 155.74 156.98 779,125 +1.88(+1.21%)
Oct 07, 2020 153.77 155.50 153.73 155.10 837,450 +2.95(+1.94%)
Oct 06, 2020 153.44 155.72 151.82 152.15 796,277 -0.36(-0.24%)
Oct 05, 2020 150.49 152.65 150.40 152.51 769,400 +3.36(+2.25%)
Oct 02, 2020 145.68 149.70 145.61 149.15 677,871 +0.74(+0.50%)
Oct 01, 2020 147.21 148.41 146.47 148.41 1,113,515 +2.09(+1.43%)
Sep 30, 2020 146.21 147.93 145.21 146.32 806,486 +0.57(+0.39%)
Sep 29, 2020 146.51 146.87 144.86 145.75 489,567 -0.77(-0.53%)
Sep 28, 2020 145.32 146.95 145.30 146.52 389,973 +3.03(+2.11%)
Sep 25, 2020 140.60 143.85 140.60 143.49 504,645 +2.37(+1.68%)
Sep 24, 2020 141.08 143.04 139.23 141.12 704,804 -0.22(-0.15%)
Sep 23, 2020 144.68 145.78 141.31 141.34 501,764 -3.44(-2.38%)
Sep 22, 2020 144.06 144.96 142.85 144.78 574,770 +1.28(+0.89%)
Sep 21, 2020 144.10 144.45 141.72 143.50 627,895 -3.55(-2.42%)
Sep 18, 2020 148.36 148.97 145.49 147.05 482,550 -1.00(-0.68%)
Sep 17, 2020 146.80 148.39 146.17 148.06 570,817 -0.87(-0.59%)
Sep 16, 2020 148.85 150.68 148.66 148.93 476,092 +0.74(+0.50%)
Sep 15, 2020 148.80 149.20 147.78 148.19 555,825 +0.54(+0.37%)
Sep 14, 2020 145.89 147.90 145.67 147.65 634,703 +3.63(+2.52%)
Sep 11, 2020 145.52 145.73 142.87 144.02 506,815 -0.69(-0.48%)
Sep 10, 2020 147.25 148.29 144.57 144.71 417,536 -1.78(-1.22%)
Sep 09, 2020 146.10 147.19 145.39 146.50 427,586 +2.08(+1.44%)
Sep 08, 2020 145.97 146.69 143.68 144.42 611,213 -3.17(-2.15%)
Sep 04, 2020 149.90 150.11 144.10 147.59 719,816 -0.99(-0.66%)
Sep 03, 2020 152.92 152.99 147.82 148.57 577,748 -5.02(-3.27%)
Sep 02, 2020 152.70 153.87 151.28 153.59 533,255 +1.65(+1.09%)
Sep 01, 2020 150.26 152.04 149.60 151.94 474,199 +1.74(+1.16%)
Aug 31, 2020 151.61 151.61 150.19 150.20 583,844 -1.40(-0.93%)
Aug 28, 2020 151.19 151.60 150.53 151.60 1,668,565 +1.05(+0.70%)
Aug 27, 2020 150.32 151.18 149.60 150.55 646,267 +0.74(+0.49%)
Aug 26, 2020 150.18 150.45 149.60 149.81 591,339 -0.29(-0.20%)
Aug 25, 2020 150.45 150.71 148.91 150.11 407,783 +0.19(+0.13%)
Aug 24, 2020 149.20 149.93 148.53 149.92 592,145 +1.67(+1.13%)
Aug 21, 2020 148.31 148.83 147.60 148.25 697,028 -0.55(-0.37%)
Aug 20, 2020 148.13 149.51 147.96 148.80 369,965 -0.67(-0.45%)
Aug 19, 2020 150.22 150.62 149.22 149.47 445,344 -0.45(-0.30%)
Aug 18, 2020 150.94 151.06 149.27 149.92 676,239 -1.14(-0.75%)
Aug 17, 2020 150.67 151.15 150.33 151.05 605,564 +0.76(+0.50%)
Aug 14, 2020 149.92 150.94 149.61 150.30 614,951 -0.16(-0.11%)
Aug 13, 2020 150.16 151.40 150.11 150.46 496,138 -0.08(-0.05%)
Aug 12, 2020 151.19 151.46 149.85 150.53 1,032,273 +0.67(+0.45%)
Aug 11, 2020 151.59 152.23 149.42 149.86 560,551 -0.65(-0.43%)
Aug 10, 2020 150.13 151.08 150.02 150.51 804,743 +0.71(+0.47%)
Aug 07, 2020 148.36 149.93 148.15 149.80 658,944 +0.97(+0.65%)
Aug 06, 2020 149.12 149.47 148.18 148.84 730,201 -0.31(-0.21%)
Aug 05, 2020 148.10 149.21 147.71 149.15 439,778 +1.99(+1.35%)
Aug 04, 2020 146.11 147.16 145.83 147.16 431,189 +0.71(+0.49%)
Aug 03, 2020 145.37 146.75 144.53 146.45 1,158,666 +1.97(+1.36%)
Jul 31, 2020 144.96 145.17 142.18 144.48 3,188,588 -0.90(-0.62%)
Jul 30, 2020 143.85 145.61 143.01 145.38 663,496 -0.28(-0.19%)
Jul 29, 2020 143.28 145.96 143.25 145.65 560,217 +3.15(+2.21%)
Jul 28, 2020 143.37 144.14 142.48 142.50 464,145 -1.29(-0.90%)
Jul 27, 2020 142.70 143.93 141.99 143.79 493,113 +1.39(+0.98%)
Jul 24, 2020 143.40 143.62 142.01 142.40 571,274 -1.77(-1.23%)
Jul 23, 2020 144.12 146.08 143.04 144.17 910,686 -0.13(-0.09%)
Jul 22, 2020 142.93 144.45 142.78 144.31 684,301 +0.93(+0.65%)
Jul 21, 2020 143.22 144.31 142.75 143.38 983,699 +1.31(+0.92%)
Jul 20, 2020 141.84 142.51 141.40 142.07 834,599 +0.00(+0.00%)
Jul 17, 2020 141.90 142.59 141.03 142.07 637,527 +0.48(+0.34%)
Jul 16, 2020 141.44 141.81 140.54 141.59 532,929 -0.64(-0.45%)
Jul 15, 2020 140.75 142.68 140.10 142.23 745,945 +4.33(+3.14%)
Jul 14, 2020 135.72 137.99 134.75 137.90 489,134 +2.03(+1.49%)
Jul 13, 2020 139.25 140.45 135.87 135.87 976,460 -2.24(-1.62%)
Jul 10, 2020 136.52 138.18 135.92 138.11 442,988 +1.57(+1.15%)
Jul 09, 2020 138.52 138.83 134.69 136.53 752,774 -1.83(-1.32%)
Jul 08, 2020 137.44 138.76 136.36 138.36 813,946 +1.11(+0.81%)
Jul 07, 2020 138.72 139.51 137.02 137.25 577,561 -2.34(-1.68%)
Jul 06, 2020 140.96 141.23 139.11 139.59 593,417 +1.30(+0.94%)
Jul 02, 2020 140.10 140.81 138.06 138.30 621,597 +0.63(+0.45%)
Jul 01, 2020 138.52 139.48 137.16 137.67 763,676 -0.46(-0.33%)
Jun 30, 2020 136.07 138.67 136.05 138.12 818,183 +1.75(+1.29%)
Jun 29, 2020 134.52 136.76 133.04 136.37 1,023,012 +3.00(+2.25%)
Jun 26, 2020 135.70 136.32 133.21 133.38 864,455 -3.04(-2.23%)
Jun 25, 2020 133.89 136.46 132.94 136.42 754,884 +1.80(+1.34%)
Jun 24, 2020 137.71 138.08 132.95 134.62 741,747 -4.57(-3.28%)
Jun 23, 2020 140.54 140.71 138.98 139.19 748,798 +0.45(+0.33%)
Jun 22, 2020 137.81 139.01 136.19 138.73 619,384 +0.69(+0.50%)
Jun 19, 2020 140.57 140.91 136.90 138.04 946,866 -0.59(-0.42%)
Jun 18, 2020 137.63 139.83 137.13 138.63 627,449 -0.12(-0.09%)
Jun 17, 2020 140.71 140.99 138.47 138.75 838,245 -1.64(-1.17%)
Jun 16, 2020 142.63 142.70 137.74 140.39 847,059 +2.76(+2.01%)
Jun 15, 2020 131.29 138.22 130.63 137.63 689,170 +2.58(+1.91%)
Jun 12, 2020 136.60 137.72 131.33 135.04 621,410 +2.80(+2.12%)
Jun 11, 2020 136.58 137.26 131.76 132.24 1,276,036 -9.81(-6.90%)
Jun 10, 2020 145.20 145.35 141.44 142.05 1,385,032 -3.28(-2.26%)
Jun 09, 2020 146.26 146.41 144.46 145.33 1,334,303 -2.92(-1.97%)
Jun 08, 2020 147.08 148.30 146.62 148.26 1,474,880 +2.92(+2.01%)
Jun 05, 2020 145.88 147.34 144.75 145.33 1,259,633 +4.44(+3.15%)
Jun 04, 2020 140.49 141.77 139.62 140.90 875,413 -0.29(-0.21%)
Jun 03, 2020 139.39 141.72 139.28 141.19 1,262,910 +3.57(+2.60%)
Jun 02, 2020 137.28 137.94 136.13 137.62 1,024,693 +1.14(+0.84%)
Jun 01, 2020 135.21 137.46 134.65 136.47 1,249,558 +1.84(+1.36%)
May 29, 2020 134.04 135.21 132.80 134.64 756,752 -0.24(-0.18%)
May 28, 2020 138.15 138.15 134.31 134.87 1,880,034 -2.00(-1.46%)
May 27, 2020 136.17 136.99 132.25 136.88 1,192,300 +3.20(+2.39%)
May 26, 2020 134.37 134.85 133.46 133.68 1,091,609 +3.59(+2.76%)
May 22, 2020 129.85 130.42 128.57 130.09 938,407 +0.57(+0.44%)
May 21, 2020 129.30 130.25 128.11 129.52 690,013 +0.25(+0.19%)
May 20, 2020 128.42 129.98 128.39 129.28 836,245 +2.86(+2.26%)
May 19, 2020 127.84 129.09 126.31 126.42 852,174 -1.57(-1.23%)
May 18, 2020 125.95 128.65 125.95 127.99 1,054,225 +6.71(+5.53%)
May 15, 2020 119.17 121.81 118.18 121.28 1,161,193 +1.31(+1.10%)
May 14, 2020 116.91 120.04 114.44 119.97 938,395 +1.14(+0.96%)
May 13, 2020 122.34 122.35 117.23 118.82 1,402,978 -4.22(-3.43%)
May 12, 2020 127.86 128.21 123.04 123.04 1,262,954 -4.16(-3.27%)
May 11, 2020 126.46 128.33 125.66 127.20 942,601 -0.67(-0.52%)
May 08, 2020 125.93 128.03 125.34 127.88 904,677 +4.03(+3.25%)
May 07, 2020 123.50 125.00 123.17 123.85 823,234 +2.08(+1.71%)
May 06, 2020 123.10 123.69 121.43 121.77 817,675 -0.44(-0.36%)
May 05, 2020 123.06 124.69 121.92 122.20 1,275,736 +1.06(+0.88%)
May 04, 2020 119.43 121.24 118.02 121.14 1,033,234 +0.44(+0.36%)
May 01, 2020 122.57 122.69 119.29 120.71 1,556,646 -4.36(-3.49%)
Apr 30, 2020 127.07 127.09 124.94 125.07 1,005,058 -3.78(-2.94%)
Apr 29, 2020 127.27 129.98 126.19 128.85 1,101,003 +5.33(+4.32%)
Apr 28, 2020 125.16 126.12 122.19 123.52 1,149,137 +1.26(+1.03%)
Apr 27, 2020 118.95 123.03 118.78 122.26 1,557,112 +4.45(+3.78%)
Apr 24, 2020 116.81 118.45 115.67 117.80 1,563,095 +1.87(+1.62%)
Apr 23, 2020 115.78 118.04 115.19 115.93 1,151,340 +0.95(+0.82%)
Apr 22, 2020 115.61 116.24 114.29 114.98 931,304 +1.69(+1.49%)
Apr 21, 2020 115.05 115.05 112.31 113.29 1,290,089 -3.13(-2.69%)
Apr 20, 2020 116.20 118.63 115.38 116.42 1,600,612 -1.70(-1.44%)
Apr 17, 2020 117.36 118.78 116.60 118.12 1,626,854 +4.55(+4.01%)
Apr 16, 2020 114.44 115.20 111.66 113.58 1,450,042 -0.40(-0.35%)
Apr 15, 2020 114.71 115.04 113.11 113.97 1,293,768 -4.39(-3.71%)
Apr 14, 2020 118.50 119.92 116.98 118.36 1,652,895 +2.60(+2.25%)
Apr 13, 2020 118.60 118.83 114.28 115.76 2,135,041 -3.19(-2.68%)
Apr 09, 2020 117.39 120.57 116.99 118.95 2,107,530 +4.28(+3.74%)
Apr 08, 2020 110.97 115.22 109.93 114.66 2,116,181 +5.31(+4.85%)
Apr 07, 2020 112.57 114.74 109.08 109.36 2,610,866 +0.62(+0.57%)
Apr 06, 2020 104.51 109.09 104.51 108.73 2,396,820 +8.24(+8.20%)
Apr 03, 2020 102.96 103.87 99.14 100.50 2,023,364 -2.77(-2.68%)
Apr 02, 2020 102.16 105.84 100.87 103.27 2,367,307 +0.72(+0.70%)
Apr 01, 2020 104.78 105.27 101.57 102.55 1,977,175 -6.63(-6.07%)
Mar 31, 2020 110.14 111.09 107.43 109.18 2,070,419 -1.28(-1.16%)
Mar 30, 2020 108.82 110.49 106.41 110.45 2,262,732 +2.20(+2.04%)
Mar 27, 2020 108.28 111.03 106.41 108.25 2,602,375 -3.40(-3.05%)
Mar 26, 2020 106.66 112.23 106.50 111.66 2,658,517 +5.84(+5.51%)
Mar 25, 2020 103.52 109.64 101.20 105.82 4,080,290 +3.23(+3.15%)
Mar 24, 2020 98.59 102.83 97.89 102.59 3,562,451 +9.48(+10.18%)
Mar 23, 2020 95.29 95.80 90.33 93.11 3,978,653 -2.81(-2.93%)
Mar 20, 2020 100.24 103.12 95.56 95.92 4,846,200 -2.84(-2.87%)
Mar 19, 2020 94.58 100.99 91.20 98.76 3,457,383 +2.88(+3.00%)
Mar 18, 2020 98.65 101.20 90.90 95.88 3,240,855 -9.18(-8.74%)
Mar 17, 2020 102.11 105.62 97.44 105.06 3,873,386 +4.25(+4.21%)
Mar 16, 2020 104.07 107.79 98.00 100.82 3,316,362 -15.17(-13.08%)
Mar 13, 2020 114.17 116.33 106.50 115.99 3,389,263 +8.06(+7.47%)
Mar 12, 2020 112.72 114.81 105.92 107.93 4,968,586 -12.71(-10.54%)
Mar 11, 2020 125.69 126.43 119.34 120.64 2,189,822 -8.29(-6.43%)
Mar 10, 2020 128.75 129.00 122.43 128.93 2,158,049 +4.80(+3.87%)
Mar 09, 2020 129.79 129.79 123.81 124.13 2,340,792 -13.06(-9.52%)
Mar 06, 2020 136.00 138.39 134.00 137.19 1,505,205 -2.81(-2.01%)
Mar 05, 2020 141.82 142.35 138.43 140.00 1,235,483 -4.92(-3.39%)
Mar 04, 2020 142.86 144.99 141.43 144.92 671,762 +4.44(+3.16%)
Mar 03, 2020 144.04 146.29 139.03 140.48 943,737 -3.33(-2.31%)
Mar 02, 2020 140.48 143.81 137.95 143.81 1,139,890 +3.91(+2.80%)
Feb 28, 2020 137.33 140.48 136.11 139.90 2,448,015 -1.60(-1.13%)
Feb 27, 2020 143.93 146.81 141.04 141.50 1,454,930 -5.42(-3.69%)
Feb 26, 2020 149.59 150.97 146.68 146.92 806,845 -1.95(-1.31%)
Feb 25, 2020 154.79 155.23 148.55 148.87 1,745,274 -5.15(-3.34%)
Feb 24, 2020 154.34 155.00 153.19 154.02 685,291 -4.71(-2.97%)
Feb 21, 2020 160.07 160.07 158.30 158.73 504,352 -1.93(-1.20%)
Feb 20, 2020 159.88 161.00 158.66 160.66 412,782 +0.46(+0.29%)
Feb 19, 2020 160.09 160.74 159.84 160.20 438,053 +0.70(+0.44%)
Feb 18, 2020 159.59 160.03 158.66 159.50 609,573 -0.46(-0.29%)
Feb 14, 2020 160.17 160.31 159.33 159.96 334,997 -0.09(-0.05%)
Feb 13, 2020 159.01 160.27 158.79 160.05 384,316 +0.41(+0.25%)
Feb 12, 2020 159.44 159.72 158.82 159.64 818,019 +1.09(+0.69%)
Feb 11, 2020 158.21 159.31 157.95 158.55 596,797 +1.11(+0.71%)
Feb 10, 2020 156.39 157.44 156.18 157.44 476,625 +0.99(+0.63%)
Feb 07, 2020 157.57 157.57 156.16 156.45 1,120,335 -1.66(-1.05%)
Feb 06, 2020 159.14 159.17 158.03 158.11 456,663 -0.43(-0.27%)
Feb 05, 2020 158.28 158.65 157.55 158.54 579,973 +1.81(+1.15%)
Feb 04, 2020 156.28 157.28 156.08 156.73 584,876 +2.42(+1.57%)
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.