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

Largecap ETF Vanguard (NY: VV )

243.09 +0.42 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Aug 31, 2021 203.90 203.93 203.28 203.59 392,432 -0.34(-0.17%)
Aug 30, 2021 203.38 204.25 203.19 203.93 160,339 +0.93(+0.46%)
Aug 27, 2021 201.66 203.15 201.62 203.00 150,922 +1.72(+0.86%)
Aug 26, 2021 202.31 202.38 201.15 201.27 147,188 -1.13(-0.56%)
Aug 25, 2021 202.07 202.58 201.83 202.40 275,648 +0.42(+0.21%)
Aug 24, 2021 201.88 202.20 201.72 201.98 154,629 +0.45(+0.22%)
Aug 23, 2021 200.41 201.92 200.41 201.52 212,935 +1.80(+0.90%)
Aug 20, 2021 198.34 199.79 198.07 199.72 204,888 +1.64(+0.83%)
Aug 19, 2021 196.47 198.64 196.17 198.09 275,800 +0.19(+0.10%)
Aug 18, 2021 199.56 200.14 197.76 197.90 173,581 -2.12(-1.06%)
Aug 17, 2021 200.07 200.33 198.55 200.01 174,649 -1.29(-0.64%)
Aug 16, 2021 200.28 201.30 199.42 201.30 149,914 +0.34(+0.17%)
Aug 13, 2021 200.88 200.97 200.63 200.97 176,247 +0.36(+0.18%)
Aug 12, 2021 199.92 200.66 199.46 200.61 272,547 +0.65(+0.32%)
Aug 11, 2021 200.03 200.10 199.34 199.97 141,122 +0.41(+0.21%)
Aug 10, 2021 199.79 200.04 199.25 199.55 151,558 -0.02(-0.01%)
Aug 09, 2021 199.60 199.77 199.08 199.57 133,926 -0.04(-0.02%)
Aug 06, 2021 199.52 199.80 199.29 199.61 119,142 +0.18(+0.09%)
Aug 05, 2021 198.61 199.43 198.47 199.43 128,123 +1.35(+0.68%)
Aug 04, 2021 198.36 198.65 197.91 198.08 220,834 -0.87(-0.44%)
Aug 03, 2021 197.86 198.94 196.65 198.94 213,107 +1.61(+0.81%)
Aug 02, 2021 198.65 198.77 197.28 197.34 243,220 -0.47(-0.24%)
Jul 30, 2021 197.52 198.49 197.44 197.81 291,562 -1.09(-0.55%)
Jul 29, 2021 198.55 199.39 198.39 198.90 188,517 +0.75(+0.38%)
Jul 28, 2021 198.43 198.77 197.60 198.15 196,297 +0.07(+0.03%)
Jul 27, 2021 198.62 198.65 196.62 198.08 285,823 -1.03(-0.52%)
Jul 26, 2021 198.41 199.11 198.34 199.11 341,668 +0.45(+0.23%)
Jul 23, 2021 197.51 198.79 197.28 198.66 269,718 +2.08(+1.06%)
Jul 22, 2021 196.20 196.63 195.72 196.58 265,054 +0.49(+0.25%)
Jul 21, 2021 195.06 196.09 194.90 196.09 239,733 +1.59(+0.82%)
Jul 20, 2021 192.10 195.06 191.68 194.50 557,141 +2.81(+1.47%)
Jul 19, 2021 191.92 192.04 190.30 191.69 487,617 -2.64(-1.36%)
Jul 16, 2021 196.25 196.31 194.12 194.32 242,234 -1.39(-0.71%)
Jul 15, 2021 195.81 196.11 194.74 195.71 151,391 -0.60(-0.30%)
Jul 14, 2021 197.16 197.33 195.81 196.31 206,546 +0.04(+0.02%)
Jul 13, 2021 196.65 197.31 196.13 196.27 182,952 -0.77(-0.39%)
Jul 12, 2021 196.34 197.07 196.32 197.04 137,449 +0.62(+0.32%)
Jul 09, 2021 195.00 196.51 194.97 196.41 194,934 +2.08(+1.07%)
Jul 08, 2021 193.18 194.62 192.79 194.33 208,876 -1.61(-0.82%)
Jul 07, 2021 195.63 196.03 194.64 195.94 180,887 +0.56(+0.29%)
Jul 06, 2021 195.68 195.73 194.09 195.38 155,833 -0.21(-0.11%)
Jul 02, 2021 194.73 195.66 194.58 195.59 372,980 +1.42(+0.73%)
Jul 01, 2021 193.57 194.17 193.40 194.17 242,276 +0.91(+0.47%)
Jun 30, 2021 193.00 193.44 192.97 193.25 179,366 +0.04(+0.02%)
Jun 29, 2021 193.28 193.51 192.95 193.22 195,165 +0.14(+0.07%)
Jun 28, 2021 192.80 193.09 192.35 193.08 182,581 +0.55(+0.29%)
Jun 25, 2021 192.35 192.61 192.06 192.53 134,185 +0.63(+0.33%)
Jun 24, 2021 191.80 192.14 191.73 191.91 183,045 +1.22(+0.64%)
Jun 23, 2021 190.98 191.34 190.69 190.69 216,886 -0.11(-0.06%)
Jun 22, 2021 189.78 191.25 189.53 190.79 245,687 +1.06(+0.56%)
Jun 21, 2021 188.00 189.78 187.64 189.74 156,877 +2.47(+1.32%)
Jun 18, 2021 188.29 188.46 187.16 187.27 243,623 -2.35(-1.24%)
Jun 17, 2021 189.17 189.98 188.34 189.62 168,887 +0.21(+0.11%)
Jun 16, 2021 190.53 190.54 188.33 189.41 162,842 -0.96(-0.50%)
Jun 15, 2021 190.96 190.96 189.98 190.37 116,934 -0.51(-0.27%)
Jun 14, 2021 190.45 190.88 189.96 190.88 160,561 +0.46(+0.24%)
Jun 11, 2021 190.28 190.42 189.67 190.42 144,393 +0.52(+0.27%)
Jun 10, 2021 189.57 190.29 189.03 189.90 164,514 +0.89(+0.47%)
Jun 09, 2021 189.70 189.71 188.92 189.01 132,410 -0.29(-0.15%)
Jun 08, 2021 189.72 189.74 188.43 189.30 220,818 +0.07(+0.04%)
Jun 07, 2021 189.28 189.35 188.83 189.23 136,790 -0.05(-0.03%)
Jun 04, 2021 188.42 189.37 188.42 189.28 150,855 +1.74(+0.93%)
Jun 03, 2021 187.18 188.02 186.44 187.54 148,658 -0.82(-0.43%)
Jun 02, 2021 188.34 188.68 187.97 188.36 164,077 +0.28(+0.15%)
Jun 01, 2021 189.35 189.42 187.84 188.08 238,117 -0.18(-0.10%)
May 28, 2021 188.62 188.82 188.16 188.26 123,358 +0.43(+0.23%)
May 27, 2021 188.25 188.36 187.81 187.83 165,234 +0.00(+0.00%)
May 26, 2021 187.66 187.96 187.22 187.83 211,903 +0.46(+0.25%)
May 25, 2021 188.18 188.39 187.03 187.37 219,707 -0.35(-0.19%)
May 24, 2021 186.90 188.20 186.75 187.72 193,169 +1.91(+1.03%)
May 21, 2021 186.74 187.19 185.64 185.81 179,694 -0.12(-0.07%)
May 20, 2021 184.15 186.44 184.15 185.94 180,816 +2.24(+1.22%)
May 19, 2021 181.93 183.77 181.31 183.70 243,016 -0.55(-0.30%)
May 18, 2021 185.87 186.02 184.13 184.25 323,213 -1.45(-0.78%)
May 17, 2021 185.62 185.98 184.66 185.70 191,565 -0.51(-0.27%)
May 14, 2021 184.71 186.57 184.63 186.21 200,713 +2.97(+1.62%)
May 13, 2021 181.95 184.12 181.86 183.24 284,052 +2.04(+1.13%)
May 12, 2021 183.96 184.34 180.91 181.20 328,366 -4.15(-2.24%)
May 11, 2021 184.51 185.63 183.26 185.34 276,659 -1.57(-0.84%)
May 10, 2021 188.95 188.95 186.70 186.92 224,549 -1.82(-0.97%)
May 07, 2021 187.90 189.09 187.56 188.74 233,237 +1.50(+0.80%)
May 06, 2021 186.13 187.29 185.00 187.24 245,159 +1.22(+0.66%)
May 05, 2021 187.06 187.08 185.79 186.03 190,473 -0.13(-0.07%)
May 04, 2021 186.60 186.77 184.50 186.16 226,807 -1.37(-0.73%)
May 03, 2021 188.36 188.38 187.37 187.53 203,323 +0.15(+0.08%)
Apr 30, 2021 187.47 188.01 186.99 187.38 199,451 -1.26(-0.67%)
Apr 29, 2021 188.95 188.96 187.02 188.63 332,827 +1.11(+0.59%)
Apr 28, 2021 187.81 188.21 187.42 187.52 129,425 -0.24(-0.13%)
Apr 27, 2021 187.88 188.03 187.32 187.76 173,886 +0.03(+0.02%)
Apr 26, 2021 187.57 188.05 187.49 187.73 149,983 +0.41(+0.22%)
Apr 23, 2021 185.49 187.86 185.49 187.32 154,225 +2.21(+1.19%)
Apr 22, 2021 186.75 187.27 184.68 185.11 301,033 -1.74(-0.93%)
Apr 21, 2021 184.79 186.89 184.75 186.85 177,595 +1.79(+0.97%)
Apr 20, 2021 185.99 186.26 184.37 185.06 231,241 -1.46(-0.78%)
Apr 19, 2021 187.04 187.24 185.80 186.51 154,213 -1.06(-0.56%)
Apr 16, 2021 187.54 187.77 186.90 187.57 151,828 +0.52(+0.28%)
Apr 15, 2021 186.01 187.09 185.89 187.05 178,499 +2.17(+1.17%)
Apr 14, 2021 185.71 186.16 184.69 184.88 435,011 -0.81(-0.43%)
Apr 13, 2021 184.84 185.99 184.84 185.69 336,172 +0.89(+0.48%)
Apr 12, 2021 184.71 184.99 184.22 184.80 207,013 -0.15(-0.08%)
Apr 09, 2021 183.55 184.95 183.46 184.95 520,094 +1.34(+0.73%)
Apr 08, 2021 183.30 183.61 182.89 183.61 163,691 +1.06(+0.58%)
Apr 07, 2021 182.26 182.75 182.10 182.54 126,562 +0.26(+0.14%)
Apr 06, 2021 182.18 182.92 182.03 182.28 222,451 -0.07(-0.04%)
Apr 05, 2021 181.17 182.52 181.17 182.35 300,434 +2.55(+1.42%)
Apr 01, 2021 178.75 179.90 178.75 179.80 229,775 +1.98(+1.11%)
Mar 31, 2021 177.17 178.62 177.17 177.82 268,850 +0.91(+0.51%)
Mar 30, 2021 176.88 177.19 176.12 176.91 367,550 -0.46(-0.26%)
Mar 29, 2021 176.99 177.75 176.07 177.37 211,607 -0.19(-0.11%)
Mar 26, 2021 175.34 177.76 175.01 177.56 192,573 +2.74(+1.56%)
Mar 25, 2021 173.33 175.20 172.22 174.83 267,904 +0.92(+0.53%)
Mar 24, 2021 175.81 176.35 173.91 173.91 166,794 -1.19(-0.68%)
Mar 23, 2021 176.30 176.94 174.80 175.09 221,565 -1.40(-0.79%)
Mar 22, 2021 175.48 177.21 175.35 176.49 163,875 +1.34(+0.76%)
Mar 19, 2021 175.35 175.96 174.00 175.15 273,200 -0.15(-0.09%)
Mar 18, 2021 176.91 177.64 175.02 175.31 413,628 -2.78(-1.56%)
Mar 17, 2021 176.95 178.55 176.35 178.09 208,444 +0.54(+0.31%)
Mar 16, 2021 178.14 178.53 177.24 177.54 230,543 -0.33(-0.19%)
Mar 15, 2021 176.99 177.95 175.85 177.88 691,403 +1.17(+0.66%)
Mar 12, 2021 175.81 176.78 175.35 176.71 661,829 +0.11(+0.07%)
Mar 11, 2021 175.87 177.42 175.65 176.60 174,298 +2.14(+1.23%)
Mar 10, 2021 174.78 175.35 173.98 174.46 218,052 +1.03(+0.60%)
Mar 09, 2021 172.84 174.72 172.63 173.42 225,469 +2.63(+1.54%)
Mar 08, 2021 172.23 173.51 170.61 170.79 815,676 -1.05(-0.61%)
Mar 05, 2021 170.61 172.15 166.58 171.84 285,015 +3.05(+1.81%)
Mar 04, 2021 171.05 172.10 166.62 168.79 384,972 -2.27(-1.33%)
Mar 03, 2021 173.48 173.86 171.06 171.06 835,230 -2.65(-1.53%)
Mar 02, 2021 175.48 175.49 173.66 173.71 645,940 -1.53(-0.87%)
Mar 01, 2021 173.48 175.75 173.48 175.24 385,758 +4.25(+2.48%)
Feb 26, 2021 172.76 173.27 170.11 170.99 636,527 -0.81(-0.47%)
Feb 25, 2021 175.62 176.15 171.06 171.81 500,148 -4.28(-2.43%)
Feb 24, 2021 173.97 176.35 173.33 176.09 249,494 +1.65(+0.95%)
Feb 23, 2021 173.09 175.00 170.72 174.44 335,035 +0.07(+0.04%)
Feb 22, 2021 174.69 175.54 174.24 174.37 200,540 -1.57(-0.89%)
Feb 19, 2021 176.92 177.03 175.78 175.94 195,203 -0.38(-0.22%)
Feb 18, 2021 175.70 176.61 174.85 176.32 288,169 -0.60(-0.34%)
Feb 17, 2021 176.19 177.03 175.56 176.92 246,239 -0.18(-0.10%)
Feb 16, 2021 177.94 177.95 176.80 177.10 260,189 -0.22(-0.12%)
Feb 12, 2021 176.06 177.35 175.97 177.32 187,988 +1.00(+0.56%)
Feb 11, 2021 176.65 176.75 175.20 176.33 208,451 +0.29(+0.16%)
Feb 10, 2021 176.85 176.95 174.81 176.04 225,007 -0.03(-0.02%)
Feb 09, 2021 175.75 176.33 175.54 176.07 431,027 -0.05(-0.03%)
Feb 08, 2021 175.62 176.12 175.14 176.12 205,790 +1.27(+0.73%)
Feb 05, 2021 174.85 175.06 174.21 174.85 356,426 +0.82(+0.47%)
Feb 04, 2021 172.62 174.02 172.59 174.02 201,122 +2.05(+1.19%)
Feb 03, 2021 172.50 172.83 171.58 171.98 259,301 +0.07(+0.04%)
Feb 02, 2021 170.88 172.64 170.88 171.91 316,032 +2.72(+1.61%)
Feb 01, 2021 168.26 169.83 167.19 169.19 233,463 +2.53(+1.52%)
Jan 29, 2021 169.00 169.31 165.72 166.66 318,472 -3.15(-1.85%)
Jan 28, 2021 168.99 171.74 168.99 169.81 441,708 +1.70(+1.01%)
Jan 27, 2021 170.96 170.96 167.14 168.10 423,380 -4.37(-2.53%)
Jan 26, 2021 173.32 173.52 172.43 172.47 250,888 -0.52(-0.30%)
Jan 25, 2021 172.79 173.10 170.20 172.99 342,393 +0.68(+0.39%)
Jan 22, 2021 171.94 172.70 171.85 172.31 165,718 -0.52(-0.30%)
Jan 21, 2021 172.99 173.16 172.42 172.83 260,376 +0.20(+0.12%)
Jan 20, 2021 171.44 173.09 171.34 172.63 222,110 +2.32(+1.36%)
Jan 19, 2021 170.21 170.62 169.52 170.30 349,228 +1.31(+0.78%)
Jan 15, 2021 169.71 169.87 168.20 168.99 239,743 -1.22(-0.72%)
Jan 14, 2021 171.26 171.52 170.08 170.22 256,618 -0.58(-0.34%)
Jan 13, 2021 170.40 171.38 170.03 170.80 251,463 +0.42(+0.25%)
Jan 12, 2021 170.46 170.79 169.32 170.38 241,184 +0.03(+0.02%)
Jan 11, 2021 169.92 171.16 169.89 170.35 236,121 -1.10(-0.64%)
Jan 08, 2021 171.17 171.49 169.55 171.45 367,508 +1.12(+0.66%)
Jan 07, 2021 168.99 170.70 168.99 170.33 512,804 +2.66(+1.59%)
Jan 06, 2021 166.14 169.29 165.82 167.67 532,810 +0.70(+0.42%)
Jan 05, 2021 165.46 167.35 165.46 166.97 233,107 +1.14(+0.69%)
Jan 04, 2021 168.74 168.75 164.01 165.84 387,504 -2.25(-1.34%)
Dec 31, 2020 168.09 168.09 168.09 258,270 +0.75(+0.45%)
Dec 30, 2020 167.57 167.76 167.13 167.34 258,270 +0.21(+0.13%)
Dec 29, 2020 168.12 168.29 166.76 167.13 209,981 -0.18(-0.11%)
Dec 28, 2020 167.54 167.60 167.07 167.31 296,427 +0.97(+0.58%)
Dec 24, 2020 166.02 166.34 165.67 166.34 115,009 +0.61(+0.37%)
Dec 23, 2020 166.33 166.65 165.67 165.74 150,475 -0.02(-0.01%)
Dec 22, 2020 166.13 166.13 165.14 165.76 185,481 -0.18(-0.11%)
Dec 21, 2020 164.55 166.19 163.37 165.94 341,602 -0.48(-0.29%)
Dec 18, 2020 167.11 167.11 165.22 166.41 351,326 -0.34(-0.21%)
Dec 17, 2020 166.47 166.81 166.26 166.76 214,106 +1.17(+0.71%)
Dec 16, 2020 165.57 166.06 165.02 165.59 233,082 +0.20(+0.12%)
Dec 15, 2020 164.55 165.38 163.81 165.38 179,517 +2.11(+1.29%)
Dec 14, 2020 164.96 165.36 163.22 163.28 179,773 -0.52(-0.31%)
Dec 11, 2020 163.30 163.93 162.42 163.79 174,665 -0.21(-0.13%)
Dec 10, 2020 163.21 164.38 162.76 164.00 169,483 +0.14(+0.09%)
Dec 09, 2020 166.02 166.05 163.39 163.86 472,654 -1.77(-1.07%)
Dec 08, 2020 164.42 165.90 164.42 165.63 258,450 +0.58(+0.35%)
Dec 07, 2020 164.97 165.25 164.54 165.05 185,932 -0.19(-0.12%)
Dec 04, 2020 164.12 165.24 164.11 165.24 177,500 +1.51(+0.93%)
Dec 03, 2020 163.75 164.45 163.34 163.73 215,321 +0.08(+0.05%)
Dec 02, 2020 162.78 163.76 162.49 163.65 154,706 +0.27(+0.16%)
Dec 01, 2020 163.50 164.13 163.07 163.38 234,094 +1.91(+1.19%)
Nov 30, 2020 162.25 162.42 160.42 161.47 252,252 -0.95(-0.59%)
Nov 27, 2020 162.44 162.72 162.09 162.42 108,326 +0.49(+0.30%)
Nov 25, 2020 161.83 162.10 161.29 161.94 351,956 +0.03(+0.02%)
Nov 24, 2020 160.73 162.11 160.12 161.91 255,976 +2.57(+1.61%)
Nov 23, 2020 159.26 159.88 158.34 159.34 216,741 +0.97(+0.61%)
Nov 20, 2020 159.29 159.40 158.34 158.36 166,898 -0.90(-0.56%)
Nov 19, 2020 158.22 159.48 157.76 159.26 259,101 +0.79(+0.50%)
Nov 18, 2020 160.34 160.66 158.47 158.47 273,214 -1.79(-1.12%)
Nov 17, 2020 160.00 160.77 159.34 160.26 262,733 -0.49(-0.30%)
Nov 16, 2020 160.13 160.79 159.56 160.75 226,249 +1.93(+1.22%)
Nov 13, 2020 157.94 159.27 157.56 158.81 218,437 +1.83(+1.17%)
Nov 12, 2020 157.87 158.34 156.13 156.98 213,770 -1.31(-0.83%)
Nov 11, 2020 158.34 158.71 157.66 158.30 175,815 +1.33(+0.85%)
Nov 10, 2020 157.29 157.53 155.46 156.96 368,511 -0.50(-0.31%)
Nov 09, 2020 161.68 162.01 157.26 157.46 341,215 +1.35(+0.87%)
Nov 06, 2020 155.93 156.56 154.89 156.10 184,008 +0.08(+0.05%)
Nov 05, 2020 155.52 156.72 155.33 156.02 374,023 +3.06(+2.00%)
Nov 04, 2020 151.75 154.77 151.30 152.96 316,369 +3.63(+2.43%)
Nov 03, 2020 148.30 150.30 148.09 149.33 191,848 +2.62(+1.79%)
Nov 02, 2020 146.74 147.64 145.34 146.71 198,436 +1.39(+0.96%)
Oct 30, 2020 145.99 146.58 143.47 145.32 292,019 -1.56(-1.06%)
Oct 29, 2020 145.73 148.31 144.90 146.88 375,452 +1.46(+1.00%)
Oct 28, 2020 148.03 148.18 145.28 145.43 501,518 -5.14(-3.42%)
Oct 27, 2020 151.26 151.39 150.51 150.57 207,649 -0.50(-0.33%)
Oct 26, 2020 152.24 152.65 149.33 151.07 304,159 -2.70(-1.75%)
Oct 23, 2020 153.89 153.89 152.65 153.77 254,336 +0.40(+0.26%)
Oct 22, 2020 152.71 153.58 151.58 153.37 179,960 +0.96(+0.63%)
Oct 21, 2020 152.83 153.81 152.41 152.41 190,302 -0.46(-0.30%)
Oct 20, 2020 153.04 154.34 152.55 152.87 209,411 +0.59(+0.39%)
Oct 19, 2020 155.19 155.60 152.05 152.28 172,685 -2.41(-1.56%)
Oct 16, 2020 155.49 156.18 154.63 154.69 191,460 -0.12(-0.08%)
Oct 15, 2020 153.04 154.97 152.82 154.81 176,484 -0.18(-0.12%)
Oct 14, 2020 156.30 156.78 154.67 154.99 161,325 -1.06(-0.68%)
Oct 13, 2020 156.70 156.73 155.61 156.05 206,636 -0.70(-0.44%)
Oct 12, 2020 155.55 157.53 155.40 156.74 178,106 +2.35(+1.52%)
Oct 09, 2020 153.77 154.57 153.53 154.39 326,448 +1.40(+0.92%)
Oct 08, 2020 152.68 152.99 152.25 152.99 132,858 +1.39(+0.92%)
Oct 07, 2020 150.55 152.04 150.55 151.60 1,256,968 +2.44(+1.64%)
Oct 06, 2020 151.30 152.25 148.92 149.16 217,736 -2.00(-1.32%)
Oct 05, 2020 149.68 151.29 149.68 151.16 180,805 +2.49(+1.67%)
Oct 02, 2020 147.53 149.47 147.47 148.68 274,594 -1.48(-0.98%)
Oct 01, 2020 150.32 150.66 149.23 150.15 244,180 +1.11(+0.75%)
Sep 30, 2020 148.25 150.45 148.15 149.04 357,122 +1.14(+0.77%)
Sep 29, 2020 148.58 148.84 147.60 147.89 162,436 -0.66(-0.44%)
Sep 28, 2020 148.21 148.91 147.81 148.55 187,594 +2.44(+1.67%)
Sep 25, 2020 143.34 146.51 143.05 146.11 194,189 +2.44(+1.70%)
Sep 24, 2020 142.74 145.25 141.97 143.67 380,125 +0.25(+0.17%)
Sep 23, 2020 147.17 147.17 143.19 143.42 247,720 -3.51(-2.39%)
Sep 22, 2020 146.11 147.12 144.93 146.93 273,007 +1.44(+0.99%)
Sep 21, 2020 144.81 145.49 142.93 145.49 450,056 -1.45(-0.99%)
Sep 18, 2020 148.94 148.94 145.65 146.94 260,117 -1.56(-1.05%)
Sep 17, 2020 147.44 149.13 147.14 148.50 295,245 -1.36(-0.91%)
Sep 16, 2020 151.08 151.65 149.72 149.85 152,688 -0.62(-0.41%)
Sep 15, 2020 150.80 151.21 149.91 150.47 195,537 +0.93(+0.62%)
Sep 14, 2020 148.93 150.24 148.69 149.54 190,491 +2.20(+1.49%)
Sep 11, 2020 148.22 148.59 146.02 147.34 308,494 -0.08(-0.05%)
Sep 10, 2020 150.87 151.26 146.91 147.41 275,885 -2.41(-1.61%)
Sep 09, 2020 148.87 150.97 148.43 149.82 255,534 +2.92(+1.99%)
Sep 08, 2020 148.24 148.96 146.73 146.90 352,418 -4.40(-2.91%)
Sep 04, 2020 152.83 153.58 147.63 151.31 468,169 -1.33(-0.87%)
Sep 03, 2020 157.07 157.25 151.35 152.63 566,233 -5.49(-3.47%)
Sep 02, 2020 157.07 158.54 156.27 158.13 355,884 +2.06(+1.32%)
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.