Skip to main content

Vanguard Mega Cap Growth ETF (NY: MGK )

286.61 -0.87 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 179.36 187.41 179.10 187.40 622,452 +8.20(+4.58%)
Nov 29, 2022 180.74 180.95 178.46 179.20 254,028 -1.57(-0.87%)
Nov 28, 2022 182.31 183.59 180.27 180.76 277,041 -3.26(-1.77%)
Nov 25, 2022 183.94 184.34 183.52 184.03 93,322 -0.68(-0.37%)
Nov 23, 2022 182.74 185.16 182.74 184.71 474,606 +1.97(+1.08%)
Nov 22, 2022 180.74 182.87 179.33 182.74 360,862 +2.65(+1.47%)
Nov 21, 2022 181.39 182.06 179.62 180.09 600,611 -1.91(-1.05%)
Nov 18, 2022 184.11 184.21 180.53 182.00 309,141 -0.08(-0.04%)
Nov 17, 2022 180.29 183.06 180.18 182.08 218,724 -1.17(-0.64%)
Nov 16, 2022 183.75 184.49 182.36 183.25 529,570 -1.74(-0.94%)
Nov 15, 2022 186.62 187.42 183.01 184.99 1,432,699 +2.41(+1.32%)
Nov 14, 2022 183.13 184.89 182.02 182.58 594,847 -2.12(-1.15%)
Nov 11, 2022 181.00 185.18 180.40 184.70 430,407 +3.88(+2.14%)
Nov 10, 2022 175.75 181.07 174.95 180.82 335,384 +13.32(+7.96%)
Nov 09, 2022 170.47 171.15 167.33 167.50 308,868 -4.42(-2.57%)
Nov 08, 2022 172.00 174.02 169.63 171.92 436,550 +0.80(+0.47%)
Nov 07, 2022 169.95 171.41 168.58 171.12 244,306 +1.88(+1.11%)
Nov 04, 2022 170.17 170.64 165.70 169.24 507,255 +2.30(+1.38%)
Nov 03, 2022 168.95 169.59 166.82 166.94 363,920 -3.81(-2.23%)
Nov 02, 2022 176.92 170.69 170.74 618,005 -6.36(-3.59%)
Nov 01, 2022 181.55 182.04 176.89 177.10 242,684 -2.24(-1.25%)
Oct 31, 2022 180.03 180.53 178.36 179.34 455,826 -2.16(-1.19%)
Oct 28, 2022 175.66 181.85 175.65 181.50 315,893 +4.94(+2.80%)
Oct 27, 2022 178.98 179.66 176.24 176.56 292,847 -2.94(-1.64%)
Oct 26, 2022 179.18 183.55 179.02 179.51 644,114 -4.67(-2.54%)
Oct 25, 2022 180.59 184.40 180.59 184.18 332,693 +4.07(+2.26%)
Oct 24, 2022 178.67 180.75 176.25 180.10 411,705 +1.86(+1.05%)
Oct 21, 2022 173.36 178.46 172.76 178.24 305,772 +4.03(+2.32%)
Oct 20, 2022 174.73 177.96 173.54 174.20 304,080 -1.12(-0.64%)
Oct 19, 2022 175.19 177.07 173.76 175.32 277,218 -0.97(-0.55%)
Oct 18, 2022 179.44 179.78 174.52 176.29 419,890 +1.74(+0.99%)
Oct 17, 2022 172.39 175.09 172.39 174.56 350,181 +5.90(+3.50%)
Oct 14, 2022 175.48 175.83 168.35 168.66 678,887 -5.19(-2.98%)
Oct 13, 2022 165.30 174.64 164.47 173.84 464,283 +4.01(+2.36%)
Oct 12, 2022 170.22 171.39 169.32 169.83 603,079 -0.17(-0.10%)
Oct 11, 2022 171.35 173.08 168.94 170.00 599,980 -2.33(-1.35%)
Oct 10, 2022 174.29 174.44 170.77 172.33 407,689 -1.84(-1.06%)
Oct 07, 2022 177.84 177.84 173.26 174.17 311,046 -6.83(-3.77%)
Oct 06, 2022 181.54 183.64 180.78 181.00 395,564 -1.39(-0.76%)
Oct 05, 2022 179.75 183.48 178.34 182.39 393,726 +0.02(+0.01%)
Oct 04, 2022 180.27 182.86 180.27 182.37 492,118 +5.59(+3.16%)
Oct 03, 2022 173.82 177.80 172.82 176.78 474,423 +3.99(+2.31%)
Sep 30, 2022 175.10 177.72 172.64 172.79 426,548 -3.07(-1.75%)
Sep 29, 2022 178.28 178.53 173.96 175.87 393,533 -4.95(-2.74%)
Sep 28, 2022 177.18 181.68 176.21 180.81 362,161 +3.28(+1.85%)
Sep 27, 2022 179.86 181.44 176.09 177.54 378,473 -0.08(-0.04%)
Sep 26, 2022 177.74 180.94 177.11 177.62 430,681 -0.90(-0.50%)
Sep 23, 2022 179.44 179.80 176.29 178.52 836,819 -2.91(-1.60%)
Sep 22, 2022 182.61 183.27 180.74 181.43 386,453 -2.16(-1.18%)
Sep 21, 2022 187.89 189.51 183.58 183.58 386,849 -3.57(-1.91%)
Sep 20, 2022 186.95 188.75 185.65 187.16 383,998 -1.70(-0.90%)
Sep 19, 2022 185.38 188.92 185.38 188.86 227,744 +1.70(+0.91%)
Sep 16, 2022 186.52 187.57 184.98 187.16 359,237 -1.77(-0.94%)
Sep 15, 2022 190.82 192.78 187.97 188.93 283,688 -3.24(-1.68%)
Sep 14, 2022 191.75 192.95 190.36 192.16 288,956 +1.32(+0.69%)
Sep 13, 2022 196.03 196.46 190.39 190.84 319,519 -10.83(-5.37%)
Sep 12, 2022 200.08 201.79 200.02 201.67 264,703 +2.76(+1.39%)
Sep 09, 2022 196.42 199.38 196.36 198.91 205,110 +3.97(+2.04%)
Sep 08, 2022 192.17 195.62 191.81 194.94 366,356 +1.03(+0.53%)
Sep 07, 2022 190.02 194.46 190.02 193.91 384,101 +3.90(+2.05%)
Sep 06, 2022 191.37 191.95 188.39 190.01 320,828 -0.98(-0.51%)
Sep 02, 2022 195.47 196.23 189.94 190.99 352,890 -2.51(-1.30%)
Sep 01, 2022 191.79 193.82 189.48 193.51 397,450 +0.33(+0.17%)
Aug 31, 2022 196.22 196.94 193.11 193.18 797,025 -1.41(-0.73%)
Aug 30, 2022 198.05 198.23 193.00 194.60 298,341 -2.06(-1.05%)
Aug 29, 2022 196.92 198.38 195.92 196.65 349,562 -2.02(-1.02%)
Aug 26, 2022 206.97 207.62 198.67 198.67 400,683 -8.46(-4.08%)
Aug 25, 2022 204.81 207.14 204.09 207.13 150,081 +3.28(+1.61%)
Aug 24, 2022 203.00 204.89 202.72 203.86 314,443 +0.79(+0.39%)
Aug 23, 2022 203.13 204.93 202.83 203.07 291,119 -0.66(-0.33%)
Aug 22, 2022 206.08 206.31 203.19 203.73 533,234 -5.49(-2.62%)
Aug 19, 2022 211.65 211.75 208.69 209.22 260,289 -4.15(-1.94%)
Aug 18, 2022 212.80 214.04 211.78 213.37 131,224 +0.17(+0.08%)
Aug 17, 2022 212.92 214.94 211.96 213.20 420,343 -1.90(-0.88%)
Aug 16, 2022 214.41 216.32 212.92 215.10 220,676 -0.07(-0.03%)
Aug 15, 2022 212.78 215.49 212.78 215.17 269,193 +1.57(+0.74%)
Aug 12, 2022 211.04 213.62 210.07 213.59 326,124 +4.11(+1.96%)
Aug 11, 2022 212.50 213.29 209.04 209.49 478,755 -1.23(-0.58%)
Aug 10, 2022 210.04 210.86 208.42 210.72 368,738 +5.90(+2.88%)
Aug 09, 2022 205.66 205.77 203.97 204.82 225,523 -2.01(-0.97%)
Aug 08, 2022 208.32 210.48 206.06 206.83 344,285 -0.76(-0.37%)
Aug 05, 2022 205.84 208.81 205.60 207.59 330,728 -1.57(-0.75%)
Aug 04, 2022 208.06 209.28 206.81 209.16 328,599 +1.25(+0.60%)
Aug 03, 2022 203.96 208.59 203.96 207.91 644,444 +5.40(+2.67%)
Aug 02, 2022 202.12 205.13 201.13 202.51 255,472 -1.03(-0.51%)
Aug 01, 2022 202.60 205.82 202.12 203.54 278,145 -0.49(-0.24%)
Jul 29, 2022 201.22 204.52 200.49 204.03 528,723 +4.72(+2.37%)
Jul 28, 2022 196.51 199.74 194.61 199.31 500,343 +2.79(+1.42%)
Jul 27, 2022 191.79 197.39 191.31 196.51 286,195 +8.10(+4.30%)
Jul 26, 2022 191.04 191.20 187.93 188.41 335,421 -4.20(-2.18%)
Jul 25, 2022 193.95 194.06 191.41 192.61 203,748 -1.21(-0.62%)
Jul 22, 2022 196.77 197.97 192.74 193.81 256,524 -3.60(-1.82%)
Jul 21, 2022 194.58 197.42 192.88 197.42 273,945 +3.37(+1.73%)
Jul 20, 2022 191.56 195.03 191.18 194.05 423,347 +2.92(+1.53%)
Jul 19, 2022 187.98 191.40 186.65 191.13 217,427 +5.75(+3.10%)
Jul 18, 2022 188.92 190.08 184.85 185.38 298,186 -1.68(-0.90%)
Jul 15, 2022 185.78 187.29 185.10 187.07 303,872 +3.19(+1.73%)
Jul 14, 2022 181.50 184.29 179.38 183.88 502,513 +0.62(+0.34%)
Jul 13, 2022 180.33 184.75 180.01 183.26 300,942 -0.46(-0.25%)
Jul 12, 2022 186.53 188.00 182.79 183.71 229,113 -2.43(-1.31%)
Jul 11, 2022 188.03 188.24 185.48 186.15 188,059 -3.54(-1.87%)
Jul 08, 2022 187.60 190.56 187.23 189.69 255,403 +0.09(+0.05%)
Jul 07, 2022 186.40 190.00 186.32 189.60 347,394 +3.64(+1.96%)
Jul 06, 2022 185.02 187.31 183.93 185.96 286,662 +1.13(+0.61%)
Jul 05, 2022 179.01 184.83 178.11 184.83 777,977 +3.33(+1.84%)
Jul 01, 2022 179.05 181.66 178.23 181.50 197,530 +1.71(+0.95%)
Jun 30, 2022 179.93 181.95 176.71 179.78 319,803 -2.44(-1.34%)
Jun 29, 2022 181.60 183.34 180.29 182.23 266,789 +0.56(+0.31%)
Jun 28, 2022 188.37 189.97 181.58 181.66 340,882 -6.36(-3.38%)
Jun 27, 2022 190.51 190.97 187.21 188.03 357,792 -1.87(-0.99%)
Jun 24, 2022 184.98 189.96 184.98 189.90 584,792 +6.78(+3.70%)
Jun 23, 2022 181.35 183.60 179.96 183.12 352,656 +3.14(+1.75%)
Jun 22, 2022 178.16 182.60 177.85 179.97 377,462 +0.00(+0.00%)
Jun 21, 2022 178.28 181.48 178.11 179.97 409,441 +4.48(+2.55%)
Jun 17, 2022 173.40 177.24 172.90 175.50 444,508 +1.94(+1.12%)
Jun 16, 2022 175.87 176.05 172.15 173.56 959,518 -7.10(-3.93%)
Jun 15, 2022 178.12 183.08 176.62 180.67 454,592 +4.63(+2.63%)
Jun 14, 2022 176.84 177.68 174.44 176.03 409,914 +0.26(+0.15%)
Jun 13, 2022 178.13 179.74 175.14 175.78 806,170 -8.39(-4.55%)
Jun 10, 2022 187.85 188.19 184.09 184.16 326,791 -7.38(-3.85%)
Jun 09, 2022 195.87 197.49 191.50 191.54 179,216 -5.35(-2.72%)
Jun 08, 2022 197.68 199.33 196.47 196.90 175,319 -1.34(-0.68%)
Jun 07, 2022 194.38 198.59 194.09 198.24 186,861 +1.58(+0.80%)
Jun 06, 2022 198.57 199.98 195.85 196.66 153,155 +0.81(+0.41%)
Jun 03, 2022 197.57 198.48 195.25 195.85 179,180 -5.27(-2.62%)
Jun 02, 2022 194.58 201.20 193.78 201.12 275,649 +5.78(+2.96%)
Jun 01, 2022 198.15 199.96 194.28 195.34 224,860 -1.38(-0.70%)
May 31, 2022 196.63 198.71 194.36 196.72 573,015 -0.50(-0.26%)
May 27, 2022 192.66 197.26 192.66 197.22 372,702 +6.60(+3.46%)
May 26, 2022 185.26 191.60 185.23 190.62 226,424 +4.95(+2.67%)
May 25, 2022 182.30 187.00 182.25 185.68 224,685 +2.34(+1.28%)
May 24, 2022 183.91 184.14 180.05 183.33 278,202 -4.20(-2.24%)
May 23, 2022 184.73 187.63 183.16 187.53 280,712 +3.82(+2.08%)
May 20, 2022 186.50 187.07 178.59 183.71 455,450 -0.47(-0.26%)
May 19, 2022 183.82 187.27 183.28 184.18 459,982 -0.72(-0.39%)
May 18, 2022 191.13 191.58 184.24 184.91 425,900 -9.26(-4.77%)
May 17, 2022 193.16 194.31 190.50 194.16 419,349 +4.65(+2.46%)
May 16, 2022 190.69 191.97 188.50 189.51 277,437 -2.18(-1.14%)
May 13, 2022 187.85 192.76 186.86 191.69 277,038 +6.72(+3.63%)
May 12, 2022 182.69 188.31 180.94 184.97 521,221 -0.80(-0.43%)
May 11, 2022 190.31 193.47 185.26 185.77 528,761 -5.79(-3.02%)
May 10, 2022 194.14 195.09 189.01 191.56 568,838 +1.95(+1.03%)
May 09, 2022 194.33 195.64 188.92 189.62 822,737 -8.66(-4.37%)
May 06, 2022 199.09 201.41 195.16 198.28 1,094,327 -2.19(-1.09%)
May 05, 2022 208.57 208.57 198.18 200.48 348,102 -10.87(-5.14%)
May 04, 2022 204.82 211.70 201.38 211.34 444,228 +6.82(+3.33%)
May 03, 2022 204.28 205.67 202.93 204.53 320,462 +0.13(+0.06%)
May 02, 2022 201.02 204.58 198.78 204.40 853,046 +2.56(+1.27%)
Apr 29, 2022 208.45 210.57 201.50 201.84 340,241 -9.57(-4.53%)
Apr 28, 2022 207.59 212.61 205.28 211.41 393,820 +7.60(+3.73%)
Apr 27, 2022 203.78 207.48 202.56 203.81 554,353 +0.62(+0.31%)
Apr 26, 2022 210.10 210.28 203.05 203.19 323,193 -8.54(-4.03%)
Apr 25, 2022 207.97 211.81 207.07 211.73 319,369 +2.61(+1.25%)
Apr 22, 2022 215.38 215.53 208.87 209.12 307,625 -6.27(-2.91%)
Apr 21, 2022 222.32 223.98 214.79 215.40 279,879 -4.15(-1.89%)
Apr 20, 2022 222.97 223.08 218.92 219.54 219,058 -2.76(-1.24%)
Apr 19, 2022 217.30 222.78 216.80 222.30 229,730 +4.76(+2.19%)
Apr 18, 2022 216.81 219.08 215.63 217.54 225,710 +0.05(+0.02%)
Apr 14, 2022 222.43 222.83 217.48 217.49 196,924 -4.85(-2.18%)
Apr 13, 2022 218.30 223.03 217.93 222.34 238,081 +3.97(+1.82%)
Apr 12, 2022 222.32 223.44 217.34 218.37 273,952 -0.85(-0.39%)
Apr 11, 2022 222.17 222.47 219.03 219.22 264,131 -5.79(-2.57%)
Apr 08, 2022 226.94 227.45 224.67 225.01 288,138 -2.75(-1.21%)
Apr 07, 2022 226.42 229.19 224.43 227.75 232,998 +0.73(+0.32%)
Apr 06, 2022 229.32 229.42 225.20 227.02 321,074 -5.82(-2.50%)
Apr 05, 2022 236.40 236.90 232.11 232.84 295,772 -4.55(-1.91%)
Apr 04, 2022 233.23 237.53 233.23 237.39 246,304 +4.51(+1.93%)
Apr 01, 2022 232.76 233.33 230.95 232.88 232,548 +0.31(+0.13%)
Mar 31, 2022 235.87 236.14 232.06 232.58 385,875 -3.48(-1.47%)
Mar 30, 2022 237.56 238.17 234.95 236.05 308,569 -2.57(-1.08%)
Mar 29, 2022 237.01 239.20 235.41 238.62 365,097 +4.27(+1.82%)
Mar 28, 2022 230.46 234.35 230.14 234.35 243,392 +3.76(+1.63%)
Mar 25, 2022 230.93 231.38 227.83 230.59 271,010 +0.03(+0.01%)
Mar 24, 2022 227.39 230.60 225.97 230.56 194,624 +4.27(+1.89%)
Mar 23, 2022 227.53 229.62 226.24 226.29 252,870 -3.28(-1.43%)
Mar 22, 2022 225.68 230.07 225.58 229.57 221,079 +4.20(+1.87%)
Mar 21, 2022 225.40 226.71 222.56 225.37 249,550 -0.86(-0.38%)
Mar 18, 2022 220.75 226.33 220.19 226.22 322,051 +4.89(+2.21%)
Mar 17, 2022 217.20 221.45 216.75 221.34 258,649 +2.83(+1.30%)
Mar 16, 2022 213.83 218.63 211.32 218.51 319,831 +7.32(+3.47%)
Mar 15, 2022 206.41 211.74 205.48 211.18 348,660 +6.62(+3.24%)
Mar 14, 2022 207.54 209.81 204.16 204.56 318,295 -3.68(-1.77%)
Mar 11, 2022 214.37 214.37 207.94 208.24 232,236 -4.22(-1.98%)
Mar 10, 2022 211.55 213.00 209.31 212.46 275,947 -1.69(-0.79%)
Mar 09, 2022 211.78 215.06 210.26 214.14 389,402 +7.97(+3.86%)
Mar 08, 2022 206.16 212.41 203.88 206.18 581,839 -0.78(-0.38%)
Mar 07, 2022 215.62 216.23 206.96 206.96 550,333 -8.76(-4.06%)
Mar 04, 2022 217.60 218.62 213.82 215.72 689,354 -3.57(-1.63%)
Mar 03, 2022 224.14 224.20 218.45 219.30 358,193 -3.29(-1.48%)
Mar 02, 2022 220.40 223.60 218.47 222.58 342,390 +3.13(+1.43%)
Mar 01, 2022 222.15 223.38 217.83 219.45 496,572 -3.25(-1.46%)
Feb 28, 2022 220.36 223.87 219.36 222.70 416,835 +0.40(+0.18%)
Feb 25, 2022 219.74 222.34 218.46 222.30 443,433 +3.16(+1.44%)
Feb 24, 2022 204.89 219.41 204.44 219.14 661,446 +7.06(+3.33%)
Feb 23, 2022 219.46 220.18 211.85 212.08 570,551 -5.44(-2.50%)
Feb 22, 2022 218.68 221.58 215.27 217.52 748,036 -3.28(-1.48%)
Feb 18, 2022 220.80 0 -2.44(-1.09%)
Feb 17, 2022 228.05 228.36 222.95 223.23 341,039 -6.80(-2.96%)
Feb 16, 2022 228.63 230.62 226.59 230.03 362,908 -0.05(-0.02%)
Feb 15, 2022 228.50 230.23 227.66 230.08 239,784 +4.86(+2.16%)
Feb 14, 2022 224.32 227.30 222.92 225.23 509,991 +0.45(+0.20%)
Feb 11, 2022 231.87 232.81 223.90 224.77 486,665 -7.11(-3.06%)
Feb 10, 2022 232.85 236.73 230.72 231.88 342,339 -4.79(-2.02%)
Feb 09, 2022 235.00 236.79 234.51 236.67 457,192 +4.45(+1.92%)
Feb 08, 2022 229.04 232.72 228.20 232.22 296,303 +2.07(+0.90%)
Feb 07, 2022 232.67 233.87 229.21 230.14 262,495 -2.05(-0.88%)
Feb 04, 2022 230.12 234.46 228.25 232.20 1,110,031 +3.35(+1.46%)
Feb 03, 2022 232.14 228.20 228.85 547,389 -9.72(-4.08%)
Feb 02, 2022 239.85 239.95 236.23 238.57 563,516 +1.66(+0.70%)
Feb 01, 2022 236.11 237.06 232.85 236.91 816,596 +1.82(+0.77%)
Jan 31, 2022 229.03 235.23 235.10 680,470 +6.79(+2.97%)
Jan 28, 2022 222.04 228.31 218.72 228.31 481,104 +8.34(+3.79%)
Jan 27, 2022 224.92 225.98 219.43 219.97 525,351 -1.81(-0.81%)
Jan 26, 2022 227.04 229.05 219.21 221.77 944,624 +0.36(+0.16%)
Jan 25, 2022 222.49 224.74 219.38 221.42 306,176 -5.19(-2.29%)
Jan 24, 2022 220.77 226.89 213.96 226.61 914,470 +1.14(+0.50%)
Jan 21, 2022 230.42 232.21 225.44 225.47 608,346 -6.61(-2.85%)
Jan 20, 2022 237.06 239.92 231.82 232.09 349,741 -3.04(-1.29%)
Jan 19, 2022 238.50 240.70 234.91 235.13 377,684 -2.64(-1.11%)
Jan 18, 2022 239.57 240.75 237.24 237.76 354,535 -5.38(-2.21%)
Jan 14, 2022 243.14 0 +0.72(+0.30%)
Jan 13, 2022 249.93 250.32 241.90 242.42 315,815 -6.61(-2.66%)
Jan 12, 2022 249.35 250.94 247.77 249.03 333,302 +1.51(+0.61%)
Jan 11, 2022 244.16 247.73 242.69 247.52 397,194 +2.82(+1.15%)
Jan 10, 2022 241.69 244.90 237.51 244.70 583,650 -0.34(-0.14%)
Jan 07, 2022 247.73 248.54 244.00 245.04 415,909 -2.47(-1.00%)
Jan 06, 2022 246.93 249.80 245.34 247.50 390,619 -0.84(-0.34%)
Jan 05, 2022 255.49 255.51 248.34 248.34 434,594 -8.47(-3.30%)
Jan 04, 2022 260.23 260.40 254.93 256.81 459,583 -3.23(-1.24%)
Jan 03, 2022 258.54 260.08 257.15 260.04 226,323 +2.68(+1.04%)
Dec 31, 2021 258.77 259.22 257.27 257.36 143,366 -1.53(-0.59%)
Dec 30, 2021 259.92 261.01 258.72 258.89 189,768 -1.06(-0.41%)
Dec 29, 2021 260.10 260.71 258.50 259.95 180,418 +0.04(+0.02%)
Dec 28, 2021 261.47 261.55 259.46 259.91 210,807 -0.98(-0.37%)
Dec 27, 2021 257.59 260.97 257.46 260.89 242,781 +4.17(+1.62%)
Dec 23, 2021 255.38 257.64 254.98 256.72 155,196 +1.74(+0.68%)
Dec 22, 2021 251.53 255.20 251.42 254.98 217,160 +3.39(+1.35%)
Dec 21, 2021 248.20 251.78 245.99 251.59 232,621 +5.69(+2.31%)
Dec 20, 2021 245.47 246.60 244.11 245.90 510,764 -3.01(-1.21%)
Dec 17, 2021 247.93 251.17 246.63 248.91 184,087 -1.45(-0.58%)
Dec 16, 2021 257.23 257.36 249.08 250.36 233,755 -5.83(-2.27%)
Dec 15, 2021 250.89 256.42 248.21 256.18 192,970 +5.13(+2.04%)
Dec 14, 2021 251.40 252.60 248.32 251.06 279,265 -3.40(-1.34%)
Dec 13, 2021 257.80 257.92 254.16 254.46 164,094 -3.60(-1.39%)
Dec 10, 2021 257.00 258.08 255.18 258.06 183,353 +2.58(+1.01%)
Dec 09, 2021 257.80 258.81 255.32 255.47 166,597 -2.98(-1.15%)
Dec 08, 2021 257.03 258.56 255.68 258.45 326,759 +1.96(+0.76%)
Dec 07, 2021 253.84 256.85 253.72 256.49 234,951 +7.00(+2.81%)
Dec 06, 2021 247.37 250.12 244.84 249.49 235,843 +2.89(+1.17%)
Dec 03, 2021 251.58 252.24 243.79 246.60 426,873 -4.10(-1.64%)
Dec 02, 2021 247.49 251.89 247.19 250.70 472,297 +2.35(+0.95%)
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.