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

S&P Smallcap 600 Growth Vanguard (NY: VIOG )

111.04 +1.31 (+1.19%)
Official Closing Price Updated: 8:00 PM EDT, May 6, 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 (%)
Feb 26, 2021 106.48 107.19 104.06 105.67 58,428 -0.31(-0.29%)
Feb 25, 2021 110.19 110.20 105.92 105.98 61,915 -3.99(-3.63%)
Feb 24, 2021 107.28 109.97 107.28 109.97 30,329 +2.90(+2.71%)
Feb 23, 2021 107.33 107.44 104.63 107.07 81,535 -1.49(-1.37%)
Feb 22, 2021 108.73 109.62 108.31 108.56 35,754 -0.88(-0.81%)
Feb 19, 2021 108.76 110.12 108.43 109.44 35,098 +1.61(+1.50%)
Feb 18, 2021 108.91 108.91 107.38 107.83 30,989 -1.93(-1.76%)
Feb 17, 2021 109.55 109.76 108.41 109.76 38,316 -0.71(-0.64%)
Feb 16, 2021 112.50 112.50 110.41 110.47 93,885 -1.05(-0.94%)
Feb 12, 2021 111.22 111.65 110.55 111.52 39,846 +0.22(+0.20%)
Feb 11, 2021 111.77 111.87 109.50 111.30 64,952 +0.50(+0.45%)
Feb 10, 2021 112.36 112.39 110.57 110.80 67,021 -0.89(-0.79%)
Feb 09, 2021 110.51 112.09 110.21 111.69 227,069 +1.21(+1.09%)
Feb 08, 2021 108.36 110.48 108.36 110.48 44,754 +3.21(+2.99%)
Feb 05, 2021 106.87 107.28 105.96 107.27 35,511 +1.72(+1.63%)
Feb 04, 2021 104.40 105.57 104.40 105.55 20,468 +1.57(+1.51%)
Feb 03, 2021 104.37 104.37 102.85 103.98 31,229 +0.05(+0.04%)
Feb 02, 2021 104.39 104.39 103.11 103.94 37,406 +0.62(+0.60%)
Feb 01, 2021 102.23 103.51 100.91 103.31 27,285 +2.15(+2.13%)
Jan 29, 2021 104.12 104.12 100.75 101.16 54,711 -1.70(-1.65%)
Jan 28, 2021 104.81 105.66 102.13 102.86 33,535 -1.86(-1.78%)
Jan 27, 2021 104.44 105.92 103.65 104.73 31,755 -0.43(-0.41%)
Jan 26, 2021 106.08 106.08 104.47 105.15 38,385 -0.14(-0.13%)
Jan 25, 2021 105.32 107.66 104.40 105.29 37,202 +0.33(+0.32%)
Jan 22, 2021 103.07 104.96 102.89 104.96 21,884 +1.17(+1.13%)
Jan 21, 2021 105.13 105.38 103.66 103.79 19,078 -0.92(-0.88%)
Jan 20, 2021 104.67 105.35 104.21 104.71 27,486 +0.70(+0.67%)
Jan 19, 2021 103.92 104.08 103.23 104.01 24,141 +1.43(+1.39%)
Jan 15, 2021 103.39 103.39 102.20 102.58 27,665 -1.86(-1.79%)
Jan 14, 2021 102.97 104.80 102.89 104.45 48,507 +2.27(+2.22%)
Jan 13, 2021 103.03 103.03 102.18 102.18 22,991 -0.72(-0.70%)
Jan 12, 2021 102.05 102.91 101.90 102.90 34,051 +1.41(+1.39%)
Jan 11, 2021 100.53 101.63 100.26 101.50 46,690 +0.28(+0.27%)
Jan 08, 2021 102.79 102.79 100.22 101.22 29,730 -0.70(-0.69%)
Jan 07, 2021 101.14 101.92 100.70 101.92 26,412 +1.65(+1.64%)
Jan 06, 2021 97.42 100.90 97.42 100.27 22,264 +3.92(+4.07%)
Jan 05, 2021 94.15 96.90 94.15 96.35 21,209 +1.82(+1.93%)
Jan 04, 2021 95.73 96.25 93.42 94.53 51,288 -0.74(-0.77%)
Dec 31, 2020 95.26 95.26 95.26 47,781 -0.20(-0.21%)
Dec 30, 2020 94.91 95.78 94.91 95.47 47,781 +1.10(+1.17%)
Dec 29, 2020 96.25 96.25 93.99 94.37 30,281 -1.79(-1.86%)
Dec 28, 2020 97.32 97.32 96.12 96.15 26,067 -0.05(-0.05%)
Dec 24, 2020 96.22 96.51 95.72 96.20 15,278 -0.08(-0.08%)
Dec 23, 2020 96.38 96.57 96.04 96.28 25,126 +0.45(+0.47%)
Dec 22, 2020 95.33 95.92 94.83 95.83 27,120 +1.12(+1.18%)
Dec 21, 2020 94.01 94.76 92.87 94.71 54,306 +0.13(+0.14%)
Dec 18, 2020 95.47 95.85 94.58 94.58 20,919 -0.47(-0.49%)
Dec 17, 2020 94.40 95.05 94.40 95.05 14,074 +1.13(+1.20%)
Dec 16, 2020 94.61 94.61 93.61 93.92 18,626 -0.21(-0.22%)
Dec 15, 2020 92.65 94.13 92.61 94.13 18,548 +2.20(+2.39%)
Dec 14, 2020 92.74 92.98 91.93 91.93 29,658 +0.31(+0.34%)
Dec 11, 2020 91.77 91.80 91.00 91.62 15,534 -0.35(-0.38%)
Dec 10, 2020 91.25 92.02 90.60 91.97 20,801 +0.41(+0.44%)
Dec 09, 2020 92.45 92.70 91.03 91.56 32,232 -0.19(-0.21%)
Dec 08, 2020 90.54 91.75 90.54 91.75 15,364 +0.77(+0.84%)
Dec 07, 2020 91.08 91.08 90.50 90.99 36,052 +0.07(+0.08%)
Dec 04, 2020 89.55 91.00 89.55 90.92 31,690 +2.01(+2.26%)
Dec 03, 2020 88.84 89.52 88.65 88.91 24,921 +0.44(+0.50%)
Dec 02, 2020 88.16 88.46 87.78 88.46 15,377 +0.24(+0.27%)
Dec 01, 2020 89.09 89.09 87.82 88.23 44,498 +0.65(+0.74%)
Nov 30, 2020 88.83 88.83 87.28 87.57 111,845 -1.42(-1.59%)
Nov 27, 2020 89.00 89.00 88.39 88.99 6,835 +0.21(+0.24%)
Nov 25, 2020 89.03 89.03 88.17 88.78 25,476 -0.42(-0.47%)
Nov 24, 2020 88.83 89.44 88.37 89.20 44,221 +1.57(+1.79%)
Nov 23, 2020 86.90 88.01 86.76 87.63 40,602 +1.61(+1.87%)
Nov 20, 2020 85.52 86.17 85.50 86.02 9,113 +0.00(+0.01%)
Nov 19, 2020 85.76 86.07 85.09 86.02 16,207 +0.44(+0.51%)
Nov 18, 2020 87.24 87.24 85.58 85.58 40,308 -1.17(-1.35%)
Nov 17, 2020 85.75 86.90 84.94 86.74 28,537 +0.33(+0.38%)
Nov 16, 2020 85.80 86.42 85.49 86.42 46,839 +2.21(+2.63%)
Nov 13, 2020 83.23 84.59 83.23 84.20 16,984 +1.82(+2.21%)
Nov 12, 2020 83.58 83.58 81.91 82.38 24,090 -1.76(-2.09%)
Nov 11, 2020 84.75 84.75 83.35 84.14 33,121 +0.17(+0.20%)
Nov 10, 2020 82.79 84.45 82.67 83.97 27,261 +1.64(+1.99%)
Nov 09, 2020 82.37 85.17 82.26 82.33 92,609 +2.75(+3.45%)
Nov 06, 2020 80.55 80.55 79.51 79.58 23,819 -0.66(-0.82%)
Nov 05, 2020 79.08 80.45 78.75 80.24 36,632 +2.20(+2.81%)
Nov 04, 2020 77.34 78.97 76.93 78.04 25,107 +0.12(+0.15%)
Nov 03, 2020 77.14 78.31 77.08 77.93 1,274,916 +1.94(+2.55%)
Nov 02, 2020 75.16 75.99 75.01 75.99 47,278 +1.35(+1.81%)
Oct 30, 2020 75.55 75.55 73.97 74.65 55,095 -0.91(-1.20%)
Oct 29, 2020 74.36 75.92 73.97 75.55 36,412 +1.07(+1.43%)
Oct 28, 2020 75.22 75.32 74.49 74.49 39,179 -2.30(-3.00%)
Oct 27, 2020 77.54 77.54 76.79 76.79 16,180 -0.64(-0.83%)
Oct 26, 2020 78.18 78.20 76.60 77.43 24,676 -1.64(-2.08%)
Oct 23, 2020 79.06 79.23 78.40 79.08 19,055 +0.35(+0.44%)
Oct 22, 2020 78.01 78.79 78.01 78.73 35,513 +0.81(+1.04%)
Oct 21, 2020 78.57 78.63 77.90 77.92 13,651 -0.39(-0.50%)
Oct 20, 2020 78.52 79.08 78.19 78.31 23,734 +0.31(+0.40%)
Oct 19, 2020 79.41 79.47 78.01 78.01 24,906 -0.93(-1.18%)
Oct 16, 2020 79.40 79.55 78.94 78.94 24,233 -0.36(-0.45%)
Oct 15, 2020 77.61 79.32 77.27 79.29 22,330 +0.84(+1.06%)
Oct 14, 2020 79.07 79.43 78.44 78.46 89,840 -0.73(-0.92%)
Oct 13, 2020 79.08 79.19 78.50 79.19 1,379,444 -0.31(-0.39%)
Oct 12, 2020 79.32 79.67 78.99 79.50 21,831 +0.56(+0.71%)
Oct 09, 2020 78.78 79.11 78.48 78.94 29,826 +0.77(+0.99%)
Oct 08, 2020 77.94 78.27 77.83 78.17 20,934 +0.89(+1.16%)
Oct 07, 2020 77.44 77.55 76.86 77.28 26,783 +0.88(+1.15%)
Oct 06, 2020 77.01 77.99 76.35 76.40 34,848 +0.01(+0.02%)
Oct 05, 2020 75.60 76.41 75.60 76.39 25,200 +1.52(+2.03%)
Oct 02, 2020 72.89 75.08 72.89 74.87 26,512 +0.47(+0.63%)
Oct 01, 2020 73.82 74.39 73.59 74.39 14,169 +0.99(+1.35%)
Sep 30, 2020 73.31 74.17 73.04 73.40 38,697 +0.17(+0.24%)
Sep 29, 2020 73.46 73.54 72.79 73.23 27,518 -0.12(-0.16%)
Sep 28, 2020 72.37 73.59 72.37 73.35 15,016 +1.83(+2.56%)
Sep 25, 2020 70.50 71.57 70.50 71.52 12,841 +0.72(+1.01%)
Sep 24, 2020 70.29 71.76 70.19 70.81 7,934 +0.34(+0.48%)
Sep 23, 2020 72.34 72.34 70.45 70.46 6,779 -1.90(-2.62%)
Sep 22, 2020 71.96 72.36 71.39 72.36 19,579 +0.81(+1.13%)
Sep 21, 2020 72.42 72.44 70.83 71.55 11,988 -2.18(-2.95%)
Sep 18, 2020 74.68 74.79 73.17 73.73 13,670 -0.53(-0.72%)
Sep 17, 2020 74.05 74.39 73.77 74.26 21,447 -0.61(-0.81%)
Sep 16, 2020 74.88 75.67 74.87 74.87 11,412 +0.34(+0.46%)
Sep 15, 2020 75.03 75.07 74.47 74.53 14,212 +0.04(+0.05%)
Sep 14, 2020 73.92 74.49 73.92 74.49 9,227 +1.20(+1.64%)
Sep 11, 2020 74.10 74.10 72.79 73.29 15,120 -0.56(-0.75%)
Sep 10, 2020 75.12 75.12 73.79 73.84 12,919 -0.76(-1.02%)
Sep 09, 2020 74.33 74.91 74.09 74.60 17,186 +0.94(+1.28%)
Sep 08, 2020 74.06 74.73 73.66 73.66 22,108 -1.62(-2.16%)
Sep 04, 2020 76.79 76.92 74.20 75.28 22,204 -0.79(-1.04%)
Sep 03, 2020 78.38 78.38 75.78 76.07 16,401 -2.42(-3.08%)
Sep 02, 2020 77.86 78.68 77.25 78.49 17,705 +1.14(+1.47%)
Sep 01, 2020 76.54 77.35 76.38 77.35 18,377 +0.80(+1.05%)
Aug 31, 2020 77.44 77.44 76.55 76.55 47,919 -0.94(-1.22%)
Aug 28, 2020 77.48 77.49 77.14 77.49 17,223 +0.55(+0.71%)
Aug 27, 2020 77.12 77.56 76.76 76.94 15,613 +0.05(+0.06%)
Aug 26, 2020 77.27 77.27 76.89 76.90 24,136 -0.42(-0.54%)
Aug 25, 2020 77.70 77.70 76.74 77.31 10,950 +0.17(+0.22%)
Aug 24, 2020 77.03 77.14 76.80 77.14 12,303 +0.73(+0.96%)
Aug 21, 2020 76.57 76.73 76.02 76.41 21,581 -0.48(-0.63%)
Aug 20, 2020 76.62 77.34 76.62 76.89 11,010 -0.47(-0.60%)
Aug 19, 2020 77.71 78.09 77.31 77.36 16,186 +0.11(+0.14%)
Aug 18, 2020 78.12 78.12 77.25 77.25 10,954 -0.76(-0.98%)
Aug 17, 2020 77.99 78.17 77.67 78.01 6,594 +0.28(+0.37%)
Aug 14, 2020 77.61 77.92 77.43 77.73 19,298 -0.21(-0.27%)
Aug 13, 2020 78.21 78.37 77.90 77.94 9,944 -0.33(-0.42%)
Aug 12, 2020 78.79 78.79 77.82 78.26 13,974 +0.53(+0.68%)
Aug 11, 2020 78.83 79.19 77.73 77.73 23,422 -0.24(-0.31%)
Aug 10, 2020 77.99 78.62 77.96 77.97 23,034 +0.25(+0.32%)
Aug 07, 2020 76.56 77.73 76.56 77.72 6,017 +0.95(+1.24%)
Aug 06, 2020 77.11 77.11 76.42 76.76 15,324 -0.21(-0.27%)
Aug 05, 2020 76.33 77.02 76.25 76.97 12,782 +1.40(+1.86%)
Aug 04, 2020 75.42 75.57 74.88 75.57 4,895 +0.17(+0.22%)
Aug 03, 2020 74.59 75.44 74.41 75.40 14,617 +1.21(+1.63%)
Jul 31, 2020 74.43 74.43 72.94 74.20 24,486 -0.48(-0.65%)
Jul 30, 2020 73.85 74.91 73.70 74.68 17,559 -0.06(-0.08%)
Jul 29, 2020 74.22 74.74 74.08 74.74 8,362 +1.82(+2.49%)
Jul 28, 2020 73.22 73.71 72.92 72.92 6,352 -0.57(-0.77%)
Jul 27, 2020 72.51 73.49 72.32 73.49 11,579 +1.16(+1.60%)
Jul 24, 2020 73.06 73.19 72.28 72.33 12,243 -1.32(-1.80%)
Jul 23, 2020 73.35 74.53 73.22 73.65 19,649 +0.40(+0.54%)
Jul 22, 2020 72.75 73.35 72.75 73.26 13,718 +0.35(+0.48%)
Jul 21, 2020 72.72 73.29 72.66 72.91 14,241 +0.88(+1.22%)
Jul 20, 2020 71.98 72.05 71.62 72.02 18,952 -0.04(-0.06%)
Jul 17, 2020 71.99 72.42 71.55 72.07 11,205 +0.21(+0.29%)
Jul 16, 2020 71.97 72.08 71.54 71.86 32,662 -0.57(-0.79%)
Jul 15, 2020 71.77 72.67 71.77 72.43 30,824 +2.35(+3.36%)
Jul 14, 2020 68.82 70.08 68.63 70.08 21,027 +0.85(+1.22%)
Jul 13, 2020 70.41 71.37 69.19 69.23 48,996 -0.68(-0.97%)
Jul 10, 2020 68.53 69.91 68.53 69.91 50,218 +1.27(+1.85%)
Jul 09, 2020 69.79 69.92 67.96 68.64 17,754 -1.15(-1.64%)
Jul 08, 2020 69.52 70.02 69.25 69.79 7,812 +0.29(+0.41%)
Jul 07, 2020 70.18 70.56 69.39 69.50 29,367 -1.24(-1.76%)
Jul 06, 2020 71.61 71.62 70.65 70.74 33,671 +0.58(+0.82%)
Jul 02, 2020 71.32 71.44 70.15 70.16 19,506 +0.38(+0.54%)
Jul 01, 2020 70.66 70.98 69.61 69.79 28,996 -0.65(-0.92%)
Jun 30, 2020 69.30 70.56 69.29 70.44 30,681 +0.92(+1.32%)
Jun 29, 2020 67.84 69.78 67.63 69.52 19,911 +2.65(+3.96%)
Jun 26, 2020 68.57 68.57 66.85 66.87 74,705 -2.20(-3.18%)
Jun 25, 2020 67.60 69.07 67.23 69.06 19,549 +1.11(+1.64%)
Jun 24, 2020 69.53 69.53 67.31 67.95 37,401 -2.38(-3.39%)
Jun 23, 2020 70.81 70.81 70.01 70.34 18,164 +0.42(+0.60%)
Jun 22, 2020 69.05 69.92 68.95 69.92 28,249 +0.64(+0.92%)
Jun 19, 2020 70.94 71.15 69.25 69.28 12,047 -0.61(-0.87%)
Jun 18, 2020 69.66 70.52 69.66 69.89 23,293 -0.42(-0.59%)
Jun 17, 2020 71.51 71.51 70.30 70.30 12,502 -0.82(-1.16%)
Jun 16, 2020 72.37 72.37 70.97 71.13 23,499 +1.59(+2.29%)
Jun 15, 2020 65.85 70.15 65.75 69.53 42,744 +1.67(+2.46%)
Jun 12, 2020 68.93 69.38 66.10 67.87 35,727 +1.30(+1.95%)
Jun 11, 2020 68.87 68.98 66.38 66.57 42,993 -5.34(-7.42%)
Jun 10, 2020 73.63 73.63 71.84 71.91 31,598 -1.88(-2.54%)
Jun 09, 2020 74.09 74.23 73.36 73.78 29,790 -1.28(-1.71%)
Jun 08, 2020 75.68 75.87 74.94 75.06 36,697 +0.51(+0.68%)
Jun 05, 2020 74.64 75.49 74.31 74.56 52,760 +2.71(+3.77%)
Jun 04, 2020 71.20 72.33 70.65 71.85 24,583 +0.42(+0.59%)
Jun 03, 2020 70.17 71.80 70.17 71.43 30,000 +2.27(+3.28%)
Jun 02, 2020 69.12 69.29 68.66 69.16 18,727 +0.45(+0.66%)
Jun 01, 2020 68.03 69.24 68.03 68.71 35,640 +0.84(+1.23%)
May 29, 2020 67.92 67.95 66.92 67.87 27,626 -0.59(-0.86%)
May 28, 2020 71.40 71.40 68.18 68.46 81,620 -2.10(-2.97%)
May 27, 2020 69.49 70.57 67.95 70.56 56,817 +2.47(+3.63%)
May 26, 2020 68.06 68.51 67.95 68.09 25,530 +2.35(+3.57%)
May 22, 2020 65.36 65.74 64.86 65.74 15,786 +0.44(+0.67%)
May 21, 2020 65.28 65.57 64.76 65.30 14,988 +0.02(+0.04%)
May 20, 2020 64.58 65.58 64.58 65.28 16,995 +1.84(+2.91%)
May 19, 2020 64.47 64.83 63.43 63.43 17,159 -1.07(-1.66%)
May 18, 2020 62.88 64.75 62.64 64.50 43,587 +4.05(+6.71%)
May 15, 2020 58.90 60.60 58.90 60.45 24,926 +0.91(+1.53%)
May 14, 2020 58.06 59.54 56.91 59.54 48,034 +0.26(+0.44%)
May 13, 2020 61.20 61.22 58.50 59.28 34,738 -2.30(-3.73%)
May 12, 2020 64.30 64.30 61.56 61.57 17,685 -2.52(-3.93%)
May 11, 2020 63.89 64.58 63.51 64.09 24,560 -0.78(-1.20%)
May 08, 2020 63.49 64.87 63.49 64.87 21,394 +2.39(+3.83%)
May 07, 2020 62.53 62.91 62.39 62.48 23,096 +0.72(+1.17%)
May 06, 2020 62.52 62.77 61.76 61.76 18,171 -0.36(-0.57%)
May 05, 2020 62.57 63.51 62.05 62.11 37,443 +0.70(+1.14%)
May 04, 2020 60.92 61.65 60.22 61.41 12,429 -0.13(-0.22%)
May 01, 2020 62.61 62.74 61.14 61.54 24,303 -2.50(-3.90%)
Apr 30, 2020 65.80 65.80 64.04 64.04 72,925 -2.95(-4.40%)
Apr 29, 2020 65.24 67.37 64.78 66.99 41,524 +3.46(+5.45%)
Apr 28, 2020 64.07 64.16 63.22 63.52 51,489 +1.14(+1.83%)
Apr 27, 2020 60.97 62.79 60.93 62.38 42,401 +2.22(+3.70%)
Apr 24, 2020 59.87 60.44 59.25 60.16 27,626 +0.78(+1.32%)
Apr 23, 2020 59.30 60.13 59.20 59.37 52,579 +0.60(+1.02%)
Apr 22, 2020 59.25 59.47 58.61 58.77 22,387 +0.59(+1.02%)
Apr 21, 2020 58.05 58.62 57.59 58.18 66,764 -1.31(-2.21%)
Apr 20, 2020 59.68 60.46 59.31 59.49 109,737 -1.16(-1.91%)
Apr 17, 2020 60.04 60.89 59.98 60.65 125,461 +2.44(+4.19%)
Apr 16, 2020 58.47 58.76 57.08 58.22 33,047 -0.05(-0.09%)
Apr 15, 2020 59.19 59.43 57.92 58.27 75,154 -2.86(-4.69%)
Apr 14, 2020 61.34 61.52 60.35 61.13 28,457 +1.35(+2.25%)
Apr 13, 2020 61.61 61.61 59.20 59.78 59,077 -2.01(-3.26%)
Apr 09, 2020 60.83 62.13 60.70 61.80 49,229 +2.64(+4.47%)
Apr 08, 2020 57.81 59.52 57.42 59.15 30,036 +2.30(+4.05%)
Apr 07, 2020 58.68 59.34 56.70 56.85 46,333 +0.25(+0.43%)
Apr 06, 2020 54.08 56.87 54.08 56.61 55,207 +4.42(+8.47%)
Apr 03, 2020 53.68 54.16 51.39 52.19 48,606 -1.70(-3.15%)
Apr 02, 2020 52.91 54.80 52.46 53.89 78,785 +0.73(+1.38%)
Apr 01, 2020 54.90 55.04 52.68 53.15 51,979 -3.86(-6.76%)
Mar 31, 2020 57.49 58.02 56.19 57.01 40,642 -0.45(-0.78%)
Mar 30, 2020 56.52 57.59 55.67 57.46 163,926 +1.50(+2.68%)
Mar 27, 2020 56.28 57.19 55.38 55.96 73,739 -2.46(-4.21%)
Mar 26, 2020 55.23 58.65 55.23 58.42 133,953 +3.74(+6.83%)
Mar 25, 2020 54.76 56.69 52.87 54.68 110,582 +0.65(+1.20%)
Mar 24, 2020 52.53 54.16 51.68 54.03 85,222 +4.60(+9.30%)
Mar 23, 2020 50.04 50.59 47.83 49.43 110,173 -0.40(-0.81%)
Mar 20, 2020 52.99 53.92 49.76 49.84 110,921 -2.49(-4.75%)
Mar 19, 2020 49.11 53.13 48.32 52.32 159,379 +2.42(+4.85%)
Mar 18, 2020 51.17 52.63 47.99 49.90 101,680 -4.62(-8.47%)
Mar 17, 2020 52.28 54.72 50.24 54.52 244,184 +3.86(+7.62%)
Mar 16, 2020 53.42 54.90 50.59 50.66 187,843 -8.51(-14.38%)
Mar 13, 2020 58.45 59.47 54.95 59.17 91,603 +3.92(+7.10%)
Mar 12, 2020 57.91 59.23 55.25 55.25 184,661 -7.21(-11.54%)
Mar 11, 2020 64.58 64.95 61.64 62.46 48,585 -3.72(-5.63%)
Mar 10, 2020 66.43 66.43 63.35 66.18 97,939 +2.01(+3.14%)
Mar 09, 2020 65.63 66.89 64.17 64.17 102,922 -6.56(-9.27%)
Mar 06, 2020 69.97 71.13 68.99 70.73 35,384 -1.23(-1.70%)
Mar 05, 2020 72.82 73.10 71.18 71.95 38,876 -2.39(-3.21%)
Mar 04, 2020 72.98 74.34 72.40 74.34 26,309 +2.40(+3.33%)
Mar 03, 2020 73.45 74.46 71.19 71.94 58,013 -1.21(-1.65%)
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.