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

Smallcap ETF Vanguard (NY: VB )

213.79 -4.16 (-1.91%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2024 216.65 216.82 213.66 213.79 437,932 -4.16(-1.91%)
Apr 29, 2024 217.23 218.36 216.88 217.95 513,901 +1.39(+0.64%)
Apr 26, 2024 215.76 217.14 215.06 216.56 395,295 +1.16(+0.54%)
Apr 25, 2024 214.31 215.79 212.66 215.40 369,568 -1.08(-0.50%)
Apr 24, 2024 216.51 217.47 215.00 216.48 406,405 -0.22(-0.10%)
Apr 23, 2024 213.74 217.38 213.74 216.70 480,460 +3.16(+1.48%)
Apr 22, 2024 212.22 214.67 211.16 213.54 434,160 +2.17(+1.03%)
Apr 19, 2024 210.36 212.50 209.97 211.37 758,873 +0.61(+0.29%)
Apr 18, 2024 211.75 213.43 210.19 210.76 903,684 -0.45(-0.21%)
Apr 17, 2024 213.90 214.10 210.90 211.21 751,283 -1.46(-0.69%)
Apr 16, 2024 212.88 213.99 211.24 212.67 881,711 -1.06(-0.50%)
Apr 15, 2024 218.18 219.00 213.05 213.73 934,910 -3.22(-1.48%)
Apr 12, 2024 219.72 220.05 216.03 216.95 527,694 -3.83(-1.73%)
Apr 11, 2024 221.10 221.41 218.88 220.78 488,781 +0.40(+0.18%)
Apr 10, 2024 220.83 222.24 219.37 220.38 502,404 -4.91(-2.18%)
Apr 09, 2024 225.39 225.85 223.30 225.29 555,908 +0.71(+0.32%)
Apr 08, 2024 224.71 225.23 223.68 224.58 365,813 +1.03(+0.46%)
Apr 05, 2024 221.81 224.20 221.46 223.55 522,646 +1.76(+0.79%)
Apr 04, 2024 226.17 226.65 221.40 221.79 588,485 -2.36(-1.05%)
Apr 03, 2024 222.70 224.67 222.51 224.15 552,980 +0.94(+0.42%)
Apr 02, 2024 224.54 224.54 222.28 223.21 634,292 -3.42(-1.51%)
Apr 01, 2024 228.90 228.98 226.33 226.63 769,496 -1.96(-0.86%)
Mar 28, 2024 228.17 228.78 228.77 228.59 828,494 +0.79(+0.35%)
Mar 27, 2024 225.51 227.80 225.21 227.80 1,043,150 +3.88(+1.73%)
Mar 26, 2024 225.48 225.63 223.71 223.92 579,830 -0.19(-0.08%)
Mar 25, 2024 224.56 225.45 224.00 224.11 500,252 +0.12(+0.05%)
Mar 22, 2024 226.31 226.58 223.89 223.99 607,032 -2.97(-1.31%)
Mar 21, 2024 225.88 227.66 225.51 226.96 1,155,519 +2.50(+1.11%)
Mar 20, 2024 220.75 225.10 220.32 224.46 795,747 +3.44(+1.56%)
Mar 19, 2024 218.88 221.31 218.88 221.02 734,729 +1.31(+0.60%)
Mar 18, 2024 220.54 220.88 219.41 219.71 560,971 -0.30(-0.14%)
Mar 15, 2024 219.31 220.87 219.20 220.01 822,747 -0.16(-0.07%)
Mar 14, 2024 222.94 223.18 218.37 220.17 537,780 -3.06(-1.37%)
Mar 13, 2024 222.44 223.99 222.19 223.23 520,131 +0.79(+0.36%)
Mar 12, 2024 222.17 223.07 220.73 222.44 712,292 +0.61(+0.27%)
Mar 11, 2024 222.31 223.00 220.91 221.83 609,147 -1.05(-0.47%)
Mar 08, 2024 224.85 226.39 222.32 222.88 1,009,747 -0.52(-0.23%)
Mar 07, 2024 222.68 223.91 222.59 223.40 588,197 +1.88(+0.85%)
Mar 06, 2024 222.15 222.40 220.66 221.52 683,687 +1.49(+0.68%)
Mar 05, 2024 220.49 221.79 219.31 220.03 736,381 -1.66(-0.75%)
Mar 04, 2024 222.29 222.94 221.50 221.69 656,642 +0.40(+0.18%)
Mar 01, 2024 220.12 221.43 218.59 221.29 717,478 +1.73(+0.79%)
Feb 29, 2024 220.00 220.90 218.27 219.56 623,281 +1.44(+0.66%)
Feb 28, 2024 217.61 218.99 217.19 218.12 473,706 -0.65(-0.30%)
Feb 27, 2024 218.51 218.91 217.84 218.77 626,288 +1.82(+0.84%)
Feb 26, 2024 216.53 217.87 215.96 216.95 592,667 +0.24(+0.11%)
Feb 23, 2024 216.29 217.49 215.62 216.71 704,927 +0.70(+0.32%)
Feb 22, 2024 215.31 216.41 214.49 216.01 987,115 +2.26(+1.06%)
Feb 21, 2024 213.41 213.96 212.26 213.75 659,597 -0.65(-0.30%)
Feb 20, 2024 214.09 214.64 213.49 214.40 665,595 -1.79(-0.83%)
Feb 16, 2024 216.50 218.27 215.87 216.19 1,001,317 -2.01(-0.92%)
Feb 15, 2024 215.58 218.36 215.58 218.20 590,881 +4.03(+1.88%)
Feb 14, 2024 212.85 214.62 211.51 214.17 5,489,533 +3.99(+1.90%)
Feb 13, 2024 210.79 212.38 208.65 210.18 4,469,337 -6.34(-2.93%)
Feb 12, 2024 214.63 217.36 214.33 216.52 680,091 +2.39(+1.12%)
Feb 09, 2024 212.93 214.26 212.10 214.13 850,459 +1.98(+0.93%)
Feb 08, 2024 209.86 212.26 209.41 212.15 1,984,205 +2.51(+1.20%)
Feb 07, 2024 209.94 210.57 208.11 209.64 490,328 +0.58(+0.28%)
Feb 06, 2024 207.82 209.15 207.15 209.06 613,316 +1.39(+0.67%)
Feb 05, 2024 208.62 208.62 205.93 207.67 551,168 -2.52(-1.20%)
Feb 02, 2024 208.83 211.21 207.53 210.19 640,640 -0.22(-0.10%)
Feb 01, 2024 208.86 210.46 206.36 210.41 578,305 +2.83(+1.36%)
Jan 31, 2024 211.40 212.57 207.45 207.58 765,959 -4.45(-2.10%)
Jan 30, 2024 212.25 212.83 211.46 212.03 693,668 -1.02(-0.48%)
Jan 29, 2024 210.40 213.05 209.66 213.05 664,289 +2.81(+1.34%)
Jan 26, 2024 210.65 211.80 209.82 210.24 634,217 +0.41(+0.20%)
Jan 25, 2024 210.21 211.20 208.49 209.83 923,267 +1.54(+0.74%)
Jan 24, 2024 212.00 212.42 208.12 208.29 1,044,116 -1.63(-0.78%)
Jan 23, 2024 211.95 212.46 209.07 209.92 813,133 -0.74(-0.35%)
Jan 22, 2024 208.99 211.34 208.99 210.66 812,529 +2.95(+1.42%)
Jan 19, 2024 206.48 207.92 204.44 207.71 842,686 +2.06(+1.00%)
Jan 18, 2024 205.40 205.71 203.33 205.65 621,337 +1.65(+0.81%)
Jan 17, 2024 203.25 204.70 202.66 204.00 944,978 -1.65(-0.80%)
Jan 16, 2024 205.86 206.55 204.63 205.65 1,369,922 -1.74(-0.84%)
Jan 12, 2024 209.68 210.60 206.99 207.39 572,726 -0.60(-0.29%)
Jan 11, 2024 208.50 208.80 205.87 207.99 853,799 -1.08(-0.52%)
Jan 10, 2024 208.85 209.38 207.28 209.07 523,494 +0.47(+0.23%)
Jan 09, 2024 208.06 209.47 207.45 208.60 729,219 -1.54(-0.73%)
Jan 08, 2024 206.78 210.14 205.94 210.14 764,652 +3.27(+1.58%)
Jan 05, 2024 205.53 208.36 204.72 206.87 554,665 +0.45(+0.22%)
Jan 04, 2024 206.69 207.71 206.22 206.42 558,811 -0.23(-0.11%)
Jan 03, 2024 209.98 210.03 206.44 206.65 945,749 -5.26(-2.48%)
Jan 02, 2024 211.82 213.55 210.91 211.91 979,552 -1.42(-0.67%)
Dec 29, 2023 215.17 215.87 213.21 213.33 780,331 -2.39(-1.11%)
Dec 28, 2023 215.08 216.47 215.00 215.72 969,774 -0.18(-0.08%)
Dec 27, 2023 216.15 216.57 215.04 215.90 945,524 +0.43(+0.20%)
Dec 26, 2023 214.12 216.09 213.77 215.47 768,719 +1.66(+0.78%)
Dec 22, 2023 213.17 214.90 212.46 213.81 764,354 +1.42(+0.67%)
Dec 21, 2023 211.49 212.45 210.20 212.39 882,013 +3.20(+1.53%)
Dec 20, 2023 212.62 214.20 208.98 209.19 1,622,141 -3.93(-1.84%)
Dec 19, 2023 211.08 213.26 210.67 213.12 1,044,452 +3.24(+1.55%)
Dec 18, 2023 210.52 210.86 209.22 209.88 796,333 +0.22(+0.10%)
Dec 15, 2023 211.93 211.93 208.78 209.66 1,027,131 -1.74(-0.82%)
Dec 14, 2023 209.39 212.40 209.11 211.40 1,608,639 +5.12(+2.48%)
Dec 13, 2023 200.43 206.28 199.42 206.28 874,597 +5.85(+2.92%)
Dec 12, 2023 200.37 201.18 199.09 200.43 758,709 -0.15(-0.07%)
Dec 11, 2023 199.56 200.74 199.07 200.58 680,763 +1.00(+0.50%)
Dec 08, 2023 198.28 200.38 198.01 199.57 847,008 +1.12(+0.57%)
Dec 07, 2023 197.61 198.50 196.75 198.45 883,129 +1.11(+0.56%)
Dec 06, 2023 198.80 200.72 197.07 197.33 695,967 -0.29(-0.15%)
Dec 05, 2023 199.26 199.45 197.14 197.62 598,604 -2.66(-1.33%)
Dec 04, 2023 197.58 200.37 197.58 200.28 1,269,501 +1.54(+0.78%)
Dec 01, 2023 193.29 198.88 192.63 198.74 1,205,713 +5.30(+2.74%)
Nov 30, 2023 193.10 193.77 192.06 193.43 1,055,535 +1.09(+0.57%)
Nov 29, 2023 192.79 194.64 192.07 192.34 740,492 +1.22(+0.64%)
Nov 28, 2023 191.82 192.51 190.52 191.12 602,125 -0.79(-0.41%)
Nov 27, 2023 191.47 192.40 190.51 191.90 588,493 -0.44(-0.23%)
Nov 24, 2023 191.12 192.58 190.68 192.34 416,815 +0.97(+0.51%)
Nov 22, 2023 191.23 192.05 190.56 191.37 717,811 +1.19(+0.63%)
Nov 21, 2023 190.85 191.15 190.02 190.17 528,914 -1.62(-0.85%)
Nov 20, 2023 190.83 192.05 190.01 191.79 628,759 +0.97(+0.51%)
Nov 17, 2023 190.31 191.07 189.85 190.82 492,038 +1.89(+1.00%)
Nov 16, 2023 190.44 191.20 188.09 188.93 840,369 -2.38(-1.24%)
Nov 15, 2023 190.73 193.71 190.47 191.31 1,107,363 +0.90(+0.47%)
Nov 14, 2023 186.53 190.69 186.34 190.41 948,864 +8.16(+4.48%)
Nov 13, 2023 181.77 182.84 181.03 182.25 563,253 -0.23(-0.13%)
Nov 10, 2023 181.09 182.63 179.99 182.48 788,087 +2.07(+1.15%)
Nov 09, 2023 183.96 183.96 180.13 180.41 707,838 -2.52(-1.38%)
Nov 08, 2023 184.05 184.60 182.31 182.93 676,837 -1.14(-0.62%)
Nov 07, 2023 183.86 184.75 182.89 184.07 702,214 -0.27(-0.15%)
Nov 06, 2023 186.66 186.84 183.50 184.34 592,687 -2.07(-1.11%)
Nov 03, 2023 184.59 187.40 184.59 186.41 930,606 +4.26(+2.34%)
Nov 02, 2023 180.30 182.27 180.00 182.15 762,769 +4.11(+2.31%)
Nov 01, 2023 177.09 178.04 175.60 178.04 1,001,017 +0.91(+0.51%)
Oct 31, 2023 175.97 177.42 175.28 177.14 842,939 +1.50(+0.86%)
Oct 30, 2023 175.95 176.90 174.12 175.64 1,161,924 +1.27(+0.73%)
Oct 27, 2023 177.23 177.31 173.94 174.36 924,662 -2.21(-1.25%)
Oct 26, 2023 176.38 177.99 175.64 176.57 1,307,400 +0.67(+0.38%)
Oct 25, 2023 177.72 178.36 175.68 175.90 828,934 -3.21(-1.79%)
Oct 24, 2023 179.20 180.37 178.12 179.12 735,740 +1.34(+0.76%)
Oct 23, 2023 178.28 180.15 177.35 177.78 791,523 -1.45(-0.81%)
Oct 20, 2023 181.60 181.82 179.21 179.23 866,570 -2.20(-1.21%)
Oct 19, 2023 184.03 185.19 181.13 181.43 850,153 -2.97(-1.61%)
Oct 18, 2023 187.14 187.14 184.11 184.39 813,448 -4.14(-2.19%)
Oct 17, 2023 185.47 189.87 185.44 188.53 500,533 +2.26(+1.21%)
Oct 16, 2023 184.64 186.60 184.20 186.27 469,573 +3.03(+1.66%)
Oct 13, 2023 185.16 185.33 182.55 183.24 390,520 -1.42(-0.77%)
Oct 12, 2023 188.74 188.74 183.47 184.66 530,044 -3.73(-1.98%)
Oct 11, 2023 188.35 189.34 186.98 188.39 409,170 +0.40(+0.21%)
Oct 10, 2023 186.68 189.13 186.54 187.99 678,900 +2.14(+1.15%)
Oct 09, 2023 183.47 186.41 183.25 185.85 491,070 +1.29(+0.70%)
Oct 06, 2023 181.88 185.59 181.09 184.56 474,075 +1.67(+0.91%)
Oct 05, 2023 182.82 183.47 181.65 182.89 634,741 -0.16(-0.09%)
Oct 04, 2023 182.60 183.31 180.62 183.05 738,633 +0.83(+0.45%)
Oct 03, 2023 184.42 185.05 181.45 182.22 777,345 -3.38(-1.82%)
Oct 02, 2023 187.61 188.13 184.71 185.60 721,238 -2.50(-1.33%)
Sep 29, 2023 190.35 190.59 187.72 188.10 543,354 -0.49(-0.26%)
Sep 28, 2023 186.96 189.56 186.54 188.59 604,302 +1.89(+1.01%)
Sep 27, 2023 186.61 187.62 185.23 186.70 866,002 +1.41(+0.76%)
Sep 26, 2023 187.04 187.99 185.24 185.29 804,077 -2.78(-1.48%)
Sep 25, 2023 186.22 188.25 187.43 188.06 550,656 +0.93(+0.49%)
Sep 22, 2023 188.47 188.96 187.11 187.14 611,020 -0.47(-0.25%)
Sep 21, 2023 190.21 190.21 187.60 187.60 1,431,431 -3.65(-1.91%)
Sep 20, 2023 193.59 194.42 191.22 191.25 650,887 -1.40(-0.73%)
Sep 19, 2023 193.41 193.96 191.86 192.65 735,657 -0.75(-0.39%)
Sep 18, 2023 193.87 194.14 192.88 193.40 375,722 -0.58(-0.30%)
Sep 15, 2023 195.03 195.09 193.16 193.99 619,561 -1.70(-0.87%)
Sep 14, 2023 195.10 196.11 194.56 195.69 664,235 +2.34(+1.21%)
Sep 13, 2023 195.07 195.07 192.70 193.35 363,010 -1.45(-0.74%)
Sep 12, 2023 194.28 195.87 194.28 194.80 402,959 -0.04(-0.02%)
Sep 11, 2023 195.68 196.22 194.60 194.84 301,699 +0.33(+0.17%)
Sep 08, 2023 195.16 195.39 194.14 194.51 353,292 -0.44(-0.22%)
Sep 07, 2023 195.32 195.64 194.05 194.95 852,292 -1.57(-0.80%)
Sep 06, 2023 197.26 198.41 195.53 196.51 362,803 -0.61(-0.31%)
Sep 05, 2023 200.08 200.49 197.13 197.13 481,518 -4.05(-2.02%)
Sep 01, 2023 200.75 201.87 200.49 201.18 394,203 +1.94(+0.98%)
Aug 31, 2023 199.59 200.42 199.19 199.24 577,276 -0.02(-0.01%)
Aug 30, 2023 198.07 199.79 197.68 199.26 398,440 +0.93(+0.47%)
Aug 29, 2023 195.29 198.33 194.45 198.33 501,886 +2.93(+1.50%)
Aug 28, 2023 194.73 196.32 194.71 195.39 499,085 +1.66(+0.86%)
Aug 25, 2023 193.65 194.70 191.57 193.73 563,667 +0.83(+0.43%)
Aug 24, 2023 194.78 195.93 192.82 192.90 667,133 -2.38(-1.22%)
Aug 23, 2023 193.26 195.29 192.62 195.27 467,614 +2.25(+1.17%)
Aug 22, 2023 194.24 194.85 192.59 193.02 474,706 -0.72(-0.37%)
Aug 21, 2023 193.93 194.56 192.34 193.75 462,136 -0.09(-0.05%)
Aug 18, 2023 191.57 194.25 191.30 193.84 521,822 +0.93(+0.48%)
Aug 17, 2023 196.14 196.32 192.91 192.91 639,511 -2.60(-1.33%)
Aug 16, 2023 197.40 198.34 195.47 195.50 505,551 -2.09(-1.06%)
Aug 15, 2023 199.17 199.17 197.44 197.59 448,971 -2.68(-1.34%)
Aug 14, 2023 199.51 200.27 198.29 200.27 823,219 +0.15(+0.07%)
Aug 11, 2023 199.23 200.80 198.97 200.12 783,425 +0.14(+0.07%)
Aug 10, 2023 201.30 202.90 199.15 199.98 1,133,219 -0.50(-0.25%)
Aug 09, 2023 201.96 202.04 199.90 200.49 633,039 -1.27(-0.63%)
Aug 08, 2023 200.88 201.92 199.37 201.76 719,349 -1.51(-0.74%)
Aug 07, 2023 202.87 203.44 201.81 203.26 478,255 +0.91(+0.45%)
Aug 04, 2023 203.21 204.58 202.09 202.35 465,513 -0.27(-0.13%)
Aug 03, 2023 202.55 203.42 201.20 202.62 410,636 -0.62(-0.31%)
Aug 02, 2023 204.18 204.36 202.37 203.24 671,675 -2.84(-1.38%)
Aug 01, 2023 205.51 206.28 204.59 206.09 511,272 -0.80(-0.39%)
Jul 31, 2023 206.12 207.01 205.84 206.89 342,492 +1.66(+0.81%)
Jul 28, 2023 204.69 205.50 204.31 205.23 437,874 +2.44(+1.20%)
Jul 27, 2023 206.75 206.79 202.21 202.80 374,540 -2.56(-1.25%)
Jul 26, 2023 204.06 205.90 203.56 205.35 288,314 +1.19(+0.58%)
Jul 25, 2023 203.72 205.19 203.49 204.16 363,883 +0.23(+0.11%)
Jul 24, 2023 203.91 205.32 203.27 203.94 421,765 +0.15(+0.07%)
Jul 21, 2023 205.33 205.33 203.51 203.79 291,934 -0.49(-0.24%)
Jul 20, 2023 205.80 205.80 203.47 204.27 742,985 -1.35(-0.66%)
Jul 19, 2023 205.77 206.29 204.79 205.62 569,217 +0.77(+0.38%)
Jul 18, 2023 203.26 205.23 202.94 204.85 562,067 +1.91(+0.94%)
Jul 17, 2023 201.19 203.46 200.76 202.94 403,417 +1.41(+0.70%)
Jul 14, 2023 203.58 203.58 200.57 201.53 484,677 -2.09(-1.03%)
Jul 13, 2023 203.10 203.86 202.23 203.62 512,089 +1.39(+0.69%)
Jul 12, 2023 203.18 203.49 201.91 202.23 563,082 +1.63(+0.82%)
Jul 11, 2023 198.94 200.84 198.55 200.60 413,498 +2.40(+1.21%)
Jul 10, 2023 194.88 198.24 194.88 198.20 380,052 +2.88(+1.48%)
Jul 07, 2023 193.72 196.97 193.46 195.31 438,619 +1.86(+0.96%)
Jul 06, 2023 193.79 194.15 191.38 193.45 463,754 -2.49(-1.27%)
Jul 05, 2023 196.96 196.96 195.38 195.94 493,701 -1.94(-0.98%)
Jul 03, 2023 196.86 198.33 196.86 197.88 275,133 +0.76(+0.39%)
Jun 30, 2023 197.32 197.88 196.50 197.12 691,486 +1.12(+0.57%)
Jun 29, 2023 194.24 196.06 193.82 196.00 516,999 +2.25(+1.16%)
Jun 28, 2023 193.01 193.87 191.89 193.75 594,362 +0.53(+0.27%)
Jun 27, 2023 190.30 193.61 189.85 193.22 563,375 +3.26(+1.72%)
Jun 26, 2023 189.25 191.28 189.20 189.96 462,952 +1.05(+0.56%)
Jun 23, 2023 189.59 190.52 188.74 188.91 423,584 -2.59(-1.35%)
Jun 22, 2023 192.38 192.38 190.53 191.50 662,656 -1.33(-0.69%)
Jun 21, 2023 192.62 193.72 191.91 192.83 588,525 -0.52(-0.27%)
Jun 20, 2023 193.72 193.93 192.24 193.35 471,367 -1.26(-0.65%)
Jun 16, 2023 196.44 196.71 193.82 194.62 420,364 -1.05(-0.53%)
Jun 15, 2023 192.92 195.77 192.92 195.66 843,546 +1.86(+0.96%)
Jun 14, 2023 195.71 196.59 192.39 193.81 750,965 -1.41(-0.72%)
Jun 13, 2023 193.78 195.81 193.37 195.22 647,780 +2.44(+1.26%)
Jun 12, 2023 191.90 193.25 190.99 192.78 385,318 +1.06(+0.55%)
Jun 09, 2023 192.88 193.15 191.10 191.73 487,032 -1.12(-0.58%)
Jun 08, 2023 192.95 193.30 191.21 192.84 596,315 -0.60(-0.31%)
Jun 07, 2023 191.52 193.90 191.52 193.44 1,251,924 +2.72(+1.43%)
Jun 06, 2023 186.58 191.24 186.58 190.72 599,161 +3.72(+1.99%)
Jun 05, 2023 187.87 188.40 185.76 187.00 516,571 -1.77(-0.94%)
Jun 02, 2023 185.14 188.90 184.84 188.76 612,899 +5.72(+3.12%)
Jun 01, 2023 181.51 183.60 180.41 183.05 492,362 +1.78(+0.98%)
May 31, 2023 182.45 183.42 179.99 181.27 488,583 -2.05(-1.12%)
May 30, 2023 184.29 184.88 182.51 183.32 514,001 -0.12(-0.06%)
May 26, 2023 181.82 183.73 181.66 183.44 450,001 +1.88(+1.03%)
May 25, 2023 182.37 182.83 180.05 181.57 542,010 -0.65(-0.36%)
May 24, 2023 183.29 183.48 181.40 182.22 431,342 -2.10(-1.14%)
May 23, 2023 185.23 187.15 184.25 184.32 559,397 -1.54(-0.83%)
May 22, 2023 184.66 186.57 184.07 185.86 476,096 +1.61(+0.87%)
May 19, 2023 186.67 186.81 183.55 184.25 1,199,558 -1.48(-0.80%)
May 18, 2023 183.52 185.94 183.09 185.73 781,370 +1.71(+0.93%)
May 17, 2023 181.54 184.33 180.80 184.03 617,446 +3.38(+1.87%)
May 16, 2023 182.40 182.49 180.65 180.65 784,350 -2.84(-1.55%)
May 15, 2023 181.74 184.10 181.55 183.49 823,330 +2.09(+1.15%)
May 12, 2023 182.29 182.80 180.12 181.40 935,315 -0.17(-0.09%)
May 11, 2023 181.83 182.39 180.61 181.57 531,101 -1.11(-0.61%)
May 10, 2023 184.50 184.50 180.89 182.67 353,983 +0.41(+0.22%)
May 09, 2023 181.69 182.97 181.07 182.27 412,982 -0.47(-0.26%)
May 08, 2023 183.89 184.12 182.00 182.74 392,976 -0.29(-0.16%)
May 05, 2023 181.47 183.51 181.40 183.03 571,857 +4.09(+2.28%)
May 04, 2023 180.65 181.01 177.87 178.94 597,268 -2.64(-1.45%)
May 03, 2023 181.99 184.90 181.46 181.58 919,596 -0.07(-0.04%)
May 02, 2023 184.05 184.05 179.59 181.65 690,283 -3.35(-1.81%)
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.