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

Vanguard Mega Cap Growth ETF (NY: MGK )

277.92 +5.11 (+1.87%)
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 (%)
Nov 30, 2020 192.47 192.75 189.70 192.45 344,932 +0.14(+0.07%)
Nov 27, 2020 192.17 192.98 191.92 192.32 153,648 +1.11(+0.58%)
Nov 25, 2020 190.95 191.58 190.39 191.21 211,088 +0.97(+0.51%)
Nov 24, 2020 188.71 190.67 187.69 190.24 700,316 +2.57(+1.37%)
Nov 23, 2020 188.46 189.30 186.42 187.67 644,074 +0.01(+0.01%)
Nov 20, 2020 189.51 189.51 187.63 187.66 228,228 -1.69(-0.89%)
Nov 19, 2020 187.92 189.58 187.31 189.35 211,354 +1.32(+0.70%)
Nov 18, 2020 189.73 190.14 188.02 188.02 315,598 -1.73(-0.91%)
Nov 17, 2020 190.32 190.59 189.17 189.75 223,704 -0.49(-0.26%)
Nov 16, 2020 189.45 190.49 188.55 190.24 1,142,945 +1.07(+0.57%)
Nov 13, 2020 188.64 189.41 187.12 189.17 200,070 +1.54(+0.82%)
Nov 12, 2020 188.94 189.76 186.93 187.63 211,978 -1.21(-0.64%)
Nov 11, 2020 187.13 189.11 186.38 188.84 260,060 +3.61(+1.95%)
Nov 10, 2020 186.67 187.50 183.49 185.23 990,069 -3.23(-1.71%)
Nov 09, 2020 196.06 196.06 188.27 188.46 515,635 -2.81(-1.47%)
Nov 06, 2020 190.46 191.88 188.19 191.27 776,406 +0.19(+0.10%)
Nov 05, 2020 190.85 191.75 189.72 191.08 521,541 +4.59(+2.46%)
Nov 04, 2020 184.50 188.08 183.54 186.49 601,398 +7.55(+4.22%)
Nov 03, 2020 177.43 180.47 176.67 178.95 487,707 +3.04(+1.73%)
Nov 02, 2020 176.92 178.35 174.19 175.91 508,728 +0.41(+0.23%)
Oct 30, 2020 178.28 178.82 173.58 175.50 522,875 -3.80(-2.12%)
Oct 29, 2020 177.80 181.38 177.22 179.30 335,398 +2.64(+1.49%)
Oct 28, 2020 180.94 181.06 176.65 176.66 480,208 -7.66(-4.15%)
Oct 27, 2020 183.69 184.81 182.88 184.32 184,561 +1.30(+0.71%)
Oct 26, 2020 184.47 186.09 180.76 183.01 526,743 -3.23(-1.73%)
Oct 23, 2020 186.29 186.29 184.44 186.24 256,183 +0.90(+0.49%)
Oct 22, 2020 186.19 186.43 183.29 185.34 232,580 -0.31(-0.17%)
Oct 21, 2020 185.80 187.58 185.47 185.65 221,764 -0.20(-0.11%)
Oct 20, 2020 185.77 187.79 184.74 185.85 341,295 +0.79(+0.42%)
Oct 19, 2020 189.41 189.90 184.54 185.06 386,744 -3.11(-1.65%)
Oct 16, 2020 190.16 191.13 188.04 188.17 252,000 -0.69(-0.36%)
Oct 15, 2020 187.05 189.33 186.78 188.86 362,876 -1.32(-0.70%)
Oct 14, 2020 192.15 192.68 189.06 190.18 464,393 -1.22(-0.64%)
Oct 13, 2020 192.81 193.23 190.89 191.41 483,382 -0.64(-0.33%)
Oct 12, 2020 190.12 193.68 189.35 192.04 282,745 +4.57(+2.44%)
Oct 09, 2020 185.42 187.47 185.39 187.47 234,350 +3.01(+1.63%)
Oct 08, 2020 185.01 185.01 183.79 184.47 176,236 +0.84(+0.46%)
Oct 07, 2020 182.24 183.96 182.01 183.62 286,197 +3.20(+1.77%)
Oct 06, 2020 183.51 184.31 180.03 180.43 267,314 -3.43(-1.87%)
Oct 05, 2020 181.51 183.98 181.43 183.86 372,447 +3.66(+2.03%)
Oct 02, 2020 180.09 182.80 179.59 180.20 394,426 -4.05(-2.20%)
Oct 01, 2020 184.27 184.58 183.04 184.25 461,552 +2.53(+1.39%)
Sep 30, 2020 180.65 183.81 180.65 181.72 270,156 +1.14(+0.63%)
Sep 29, 2020 180.92 181.50 180.31 180.58 204,817 -0.37(-0.21%)
Sep 28, 2020 180.95 181.23 179.57 180.96 234,200 +3.03(+1.70%)
Sep 25, 2020 174.04 178.30 173.24 177.93 477,576 +3.96(+2.28%)
Sep 24, 2020 171.92 176.05 171.72 173.97 649,948 +0.50(+0.29%)
Sep 23, 2020 178.74 178.74 172.92 173.47 1,939,572 -5.24(-2.93%)
Sep 22, 2020 177.10 178.93 175.25 178.71 237,877 +3.01(+1.71%)
Sep 21, 2020 172.56 175.70 171.05 175.70 578,886 +0.35(+0.20%)
Sep 18, 2020 178.97 178.97 173.43 175.35 347,393 -2.64(-1.48%)
Sep 17, 2020 176.44 179.27 175.99 177.99 626,512 -2.51(-1.39%)
Sep 16, 2020 183.71 183.71 180.35 180.50 358,923 -2.57(-1.40%)
Sep 15, 2020 183.14 183.94 181.95 183.06 493,411 +2.44(+1.35%)
Sep 14, 2020 180.46 182.20 179.76 180.62 261,183 +2.79(+1.57%)
Sep 11, 2020 180.01 180.64 175.87 177.83 510,530 -0.90(-0.51%)
Sep 10, 2020 184.02 184.79 177.89 178.73 466,561 -3.56(-1.95%)
Sep 09, 2020 180.48 183.75 179.32 182.30 603,571 +5.33(+3.01%)
Sep 08, 2020 178.11 181.55 176.82 176.96 801,163 -7.40(-4.01%)
Sep 04, 2020 186.26 188.34 177.43 184.36 1,092,955 -2.72(-1.45%)
Sep 03, 2020 194.21 194.30 185.33 187.08 953,071 -9.58(-4.87%)
Sep 02, 2020 196.98 197.18 193.26 196.66 595,532 +1.90(+0.97%)
Sep 01, 2020 193.16 194.89 192.32 194.77 466,266 +2.88(+1.50%)
Aug 31, 2020 191.69 193.03 191.06 191.89 1,292,944 +0.79(+0.41%)
Aug 28, 2020 190.90 191.35 189.98 191.10 292,626 +1.24(+0.65%)
Aug 27, 2020 190.78 191.45 188.54 189.85 688,898 -0.51(-0.27%)
Aug 26, 2020 186.97 190.43 186.97 190.36 398,162 +4.36(+2.35%)
Aug 25, 2020 184.54 186.00 183.94 186.00 329,587 +1.43(+0.77%)
Aug 24, 2020 185.58 185.88 183.18 184.57 614,871 +1.33(+0.73%)
Aug 21, 2020 182.26 183.59 181.91 183.24 307,135 +1.22(+0.67%)
Aug 20, 2020 179.08 182.37 178.81 182.01 239,589 +2.12(+1.18%)
Aug 19, 2020 180.96 181.52 179.65 179.89 458,873 -0.88(-0.49%)
Aug 18, 2020 179.76 181.03 178.76 180.77 259,760 +1.59(+0.89%)
Aug 17, 2020 178.37 179.39 178.35 179.18 252,843 +1.80(+1.01%)
Aug 14, 2020 177.81 177.95 176.66 177.38 280,978 -0.32(-0.18%)
Aug 13, 2020 177.40 179.00 177.14 177.71 305,344 +0.83(+0.47%)
Aug 12, 2020 174.79 177.44 174.76 176.88 261,001 +3.61(+2.08%)
Aug 11, 2020 175.73 176.33 172.98 173.26 314,093 -2.65(-1.51%)
Aug 10, 2020 176.90 177.09 173.93 175.92 262,791 -0.71(-0.40%)
Aug 07, 2020 177.75 178.40 175.28 176.63 307,543 -1.66(-0.93%)
Aug 06, 2020 175.80 178.46 175.47 178.29 263,295 +2.38(+1.35%)
Aug 05, 2020 175.46 176.07 174.94 175.92 290,101 +1.12(+0.64%)
Aug 04, 2020 174.14 174.89 173.51 174.80 430,496 +0.57(+0.33%)
Aug 03, 2020 173.84 174.82 173.61 174.23 323,271 +1.95(+1.13%)
Jul 31, 2020 172.52 172.52 169.32 172.28 440,165 +2.79(+1.65%)
Jul 30, 2020 167.54 169.76 166.55 169.50 243,155 +0.37(+0.22%)
Jul 29, 2020 167.72 169.53 167.72 169.12 219,602 +2.25(+1.35%)
Jul 28, 2020 168.34 168.90 166.84 166.87 453,705 -1.97(-1.17%)
Jul 27, 2020 167.51 169.18 166.99 168.84 289,145 +2.39(+1.43%)
Jul 24, 2020 165.33 167.24 163.90 166.45 303,456 -0.66(-0.39%)
Jul 23, 2020 171.04 171.56 166.31 167.11 369,625 -4.09(-2.39%)
Jul 22, 2020 170.27 171.50 169.81 171.20 295,277 +0.92(+0.54%)
Jul 21, 2020 172.80 172.90 169.69 170.28 327,176 -1.23(-0.72%)
Jul 20, 2020 167.54 171.89 166.85 171.51 392,388 +4.19(+2.50%)
Jul 17, 2020 167.53 167.80 165.89 167.32 219,469 +0.47(+0.28%)
Jul 16, 2020 166.63 167.35 165.27 166.85 240,018 -1.41(-0.84%)
Jul 15, 2020 169.22 169.36 166.34 168.26 437,182 +0.85(+0.51%)
Jul 14, 2020 164.72 167.61 162.67 167.41 422,405 +1.71(+1.03%)
Jul 13, 2020 170.69 172.39 165.32 165.70 644,485 -3.40(-2.01%)
Jul 10, 2020 168.01 169.19 166.29 169.09 275,154 +0.97(+0.58%)
Jul 09, 2020 168.51 168.56 165.51 168.12 385,622 +0.80(+0.48%)
Jul 08, 2020 165.27 167.32 165.27 167.32 332,245 +2.23(+1.35%)
Jul 07, 2020 166.36 168.02 165.04 165.09 299,676 -1.49(-0.89%)
Jul 06, 2020 165.16 166.84 164.82 166.58 325,793 +3.81(+2.34%)
Jul 02, 2020 163.85 164.32 162.50 162.77 395,617 +0.77(+0.48%)
Jul 01, 2020 160.11 162.60 160.01 162.00 442,173 +1.97(+1.23%)
Jun 30, 2020 157.07 160.43 156.83 160.03 300,912 +3.00(+1.91%)
Jun 29, 2020 155.24 157.06 153.46 157.03 403,115 +1.77(+1.14%)
Jun 26, 2020 159.10 159.10 154.96 155.25 804,722 -4.00(-2.51%)
Jun 25, 2020 157.53 159.40 156.16 159.26 283,724 +1.70(+1.08%)
Jun 24, 2020 160.65 161.44 156.69 157.56 525,367 -3.90(-2.41%)
Jun 23, 2020 161.50 162.84 160.98 161.46 479,731 +1.37(+0.85%)
Jun 22, 2020 157.95 160.16 157.81 160.09 385,963 +2.14(+1.35%)
Jun 19, 2020 160.35 160.35 157.19 157.95 505,363 -0.66(-0.42%)
Jun 18, 2020 157.99 158.81 157.68 158.61 210,098 +0.24(+0.15%)
Jun 17, 2020 158.86 159.61 157.98 158.37 254,449 +0.32(+0.20%)
Jun 16, 2020 158.86 158.94 155.65 158.05 361,694 +2.98(+1.92%)
Jun 15, 2020 150.58 155.54 150.33 155.07 433,368 +1.49(+0.97%)
Jun 12, 2020 155.99 156.23 150.80 153.58 603,938 +1.50(+0.99%)
Jun 11, 2020 157.10 157.93 151.97 152.08 633,417 -8.35(-5.21%)
Jun 10, 2020 160.03 161.37 159.37 160.43 432,692 +1.51(+0.95%)
Jun 09, 2020 157.47 159.68 157.38 158.92 482,539 +0.67(+0.43%)
Jun 08, 2020 157.20 158.29 156.17 158.24 444,975 +1.14(+0.73%)
Jun 05, 2020 155.06 157.40 154.53 157.10 411,190 +3.47(+2.26%)
Jun 04, 2020 154.73 155.37 152.69 153.63 282,209 -1.52(-0.98%)
Jun 03, 2020 154.75 155.53 154.05 155.15 393,996 +1.05(+0.68%)
Jun 02, 2020 153.38 154.10 152.03 154.10 383,205 +1.10(+0.72%)
Jun 01, 2020 151.89 153.11 151.56 153.00 407,518 +1.02(+0.67%)
May 29, 2020 150.92 152.35 149.88 151.98 352,229 +1.17(+0.78%)
May 28, 2020 150.66 153.04 150.29 150.81 356,134 +0.24(+0.16%)
May 27, 2020 150.00 150.62 146.69 150.56 407,750 +0.89(+0.59%)
May 26, 2020 152.75 152.75 149.43 149.67 367,932 +0.18(+0.12%)
May 22, 2020 149.04 149.72 148.33 149.50 252,733 +0.47(+0.31%)
May 21, 2020 150.36 150.86 148.44 149.03 380,255 -1.24(-0.83%)
May 20, 2020 149.33 150.46 149.26 150.27 396,247 +2.75(+1.86%)
May 19, 2020 148.12 149.54 147.50 147.53 355,496 -0.60(-0.40%)
May 18, 2020 147.45 148.78 146.91 148.12 468,000 +3.30(+2.28%)
May 15, 2020 142.13 144.82 141.69 144.82 368,812 +1.32(+0.92%)
May 14, 2020 141.00 143.55 139.80 143.50 569,589 +1.23(+0.87%)
May 13, 2020 144.36 145.37 140.65 142.27 609,289 -1.92(-1.33%)
May 12, 2020 147.68 147.85 144.15 144.19 419,882 -2.94(-2.00%)
May 11, 2020 145.11 147.87 144.97 147.13 577,607 +0.97(+0.66%)
May 08, 2020 145.94 146.30 145.03 146.17 534,434 +1.80(+1.25%)
May 07, 2020 144.10 145.02 143.72 144.37 382,983 +2.06(+1.45%)
May 06, 2020 143.09 143.69 142.04 142.31 349,875 +0.27(+0.19%)
May 05, 2020 141.95 143.63 141.69 142.03 358,499 +1.78(+1.27%)
May 04, 2020 137.96 140.35 137.63 140.26 300,688 +1.42(+1.02%)
May 01, 2020 139.36 141.21 138.44 138.84 498,300 -3.92(-2.74%)
Apr 30, 2020 142.41 143.15 141.41 142.76 549,499 +0.50(+0.35%)
Apr 29, 2020 141.01 143.03 140.31 142.26 452,167 +4.68(+3.40%)
Apr 28, 2020 141.27 141.51 137.50 137.58 410,182 -2.19(-1.57%)
Apr 27, 2020 139.79 140.26 139.27 139.77 458,122 +1.20(+0.87%)
Apr 24, 2020 137.33 138.72 136.06 138.57 556,340 +2.15(+1.58%)
Apr 23, 2020 137.56 138.92 136.28 136.42 788,228 -0.36(-0.26%)
Apr 22, 2020 135.76 137.55 135.10 136.78 536,260 +3.96(+2.98%)
Apr 21, 2020 135.70 136.17 132.05 132.82 555,729 -4.74(-3.44%)
Apr 20, 2020 138.11 139.62 137.50 137.56 501,196 -2.14(-1.53%)
Apr 17, 2020 140.22 140.22 137.55 139.70 971,215 +2.41(+1.76%)
Apr 16, 2020 136.89 137.94 135.31 137.29 593,128 +1.56(+1.15%)
Apr 15, 2020 135.02 136.66 134.32 135.72 420,558 -1.91(-1.39%)
Apr 14, 2020 135.57 138.01 134.81 137.64 1,013,910 +5.10(+3.85%)
Apr 13, 2020 131.83 132.75 129.87 132.54 675,731 +0.22(+0.17%)
Apr 09, 2020 132.83 133.33 131.17 132.31 979,813 +1.07(+0.82%)
Apr 08, 2020 129.36 131.63 127.91 131.24 488,400 +3.44(+2.69%)
Apr 07, 2020 133.01 133.01 127.60 127.80 1,146,924 -0.42(-0.33%)
Apr 06, 2020 123.94 128.88 123.25 128.22 690,151 +9.06(+7.60%)
Apr 03, 2020 120.49 121.28 117.67 119.17 409,040 -1.55(-1.29%)
Apr 02, 2020 118.09 120.97 117.67 120.72 427,553 +2.14(+1.80%)
Apr 01, 2020 119.58 121.56 117.53 118.58 547,391 -5.57(-4.49%)
Mar 31, 2020 125.37 127.19 123.61 124.15 661,779 -1.54(-1.23%)
Mar 30, 2020 122.33 125.89 122.01 125.69 617,678 +4.29(+3.53%)
Mar 27, 2020 122.30 125.03 120.72 121.40 474,961 -4.59(-3.64%)
Mar 26, 2020 120.82 126.30 120.81 125.99 1,423,220 +6.86(+5.76%)
Mar 25, 2020 119.96 124.06 116.95 119.13 896,838 +0.33(+0.28%)
Mar 24, 2020 115.10 118.85 114.37 118.80 824,796 +10.16(+9.36%)
Mar 23, 2020 109.66 111.37 105.83 108.64 869,338 -1.52(-1.38%)
Mar 20, 2020 116.93 118.08 109.99 110.16 1,504,486 -5.05(-4.38%)
Mar 19, 2020 112.38 118.49 110.13 115.20 666,122 +1.74(+1.54%)
Mar 18, 2020 111.12 115.04 107.31 113.46 590,924 -5.53(-4.64%)
Mar 17, 2020 114.77 119.88 110.58 118.98 814,059 +6.96(+6.21%)
Mar 16, 2020 113.94 120.74 111.95 112.03 705,293 -16.08(-12.55%)
Mar 13, 2020 124.68 128.36 117.91 128.11 956,915 +10.88(+9.29%)
Mar 12, 2020 119.92 126.00 117.20 117.22 1,178,633 -11.77(-9.13%)
Mar 11, 2020 131.61 132.58 127.36 128.99 474,052 -6.52(-4.81%)
Mar 10, 2020 133.02 135.51 128.37 135.51 872,846 +7.59(+5.93%)
Mar 09, 2020 132.81 132.81 127.12 127.92 899,993 -10.18(-7.37%)
Mar 06, 2020 136.40 138.88 134.59 138.10 430,073 -2.51(-1.79%)
Mar 05, 2020 142.24 143.93 139.77 140.62 362,468 -5.20(-3.57%)
Mar 04, 2020 142.78 145.82 141.30 145.82 414,763 +5.79(+4.13%)
Mar 03, 2020 145.20 146.54 138.72 140.03 651,638 -4.38(-3.03%)
Mar 02, 2020 139.20 144.41 137.37 144.41 723,151 +6.69(+4.85%)
Feb 28, 2020 132.21 137.83 132.18 137.72 1,695,253 +0.55(+0.40%)
Feb 27, 2020 140.55 143.04 137.18 137.18 726,387 -7.13(-4.94%)
Feb 26, 2020 144.61 147.25 143.60 144.31 479,935 +0.20(+0.14%)
Feb 25, 2020 149.54 149.95 143.59 144.12 617,475 -4.22(-2.84%)
Feb 24, 2020 147.65 150.02 146.87 148.34 663,253 -5.74(-3.73%)
Feb 21, 2020 156.07 156.20 153.54 154.08 343,771 -2.73(-1.74%)
Feb 20, 2020 157.90 158.12 154.94 156.80 354,081 -1.16(-0.73%)
Feb 19, 2020 157.57 158.34 157.51 157.96 361,358 +1.14(+0.73%)
Feb 18, 2020 156.16 157.05 155.94 156.82 403,977 +0.10(+0.06%)
Feb 14, 2020 156.31 156.78 156.01 156.73 626,176 +0.78(+0.50%)
Feb 13, 2020 155.10 156.69 154.94 155.95 194,234 +0.03(+0.02%)
Feb 12, 2020 155.43 155.92 154.84 155.92 199,303 +1.33(+0.86%)
Feb 11, 2020 155.69 155.85 154.24 154.59 265,529 -0.16(-0.10%)
Feb 10, 2020 152.39 154.75 152.39 154.75 682,863 +1.95(+1.28%)
Feb 07, 2020 152.84 153.56 152.32 152.80 212,624 -0.50(-0.32%)
Feb 06, 2020 152.65 153.34 152.02 153.30 298,642 +1.07(+0.70%)
Feb 05, 2020 153.62 153.63 151.38 152.22 366,404 +0.31(+0.20%)
Feb 04, 2020 150.83 152.19 150.45 151.91 256,348 +3.05(+2.05%)
Feb 03, 2020 147.49 149.36 147.49 148.86 185,745 +1.96(+1.33%)
Jan 31, 2020 149.83 149.83 146.44 146.90 284,047 -2.50(-1.68%)
Jan 30, 2020 148.16 149.47 147.71 149.41 163,738 +0.41(+0.27%)
Jan 29, 2020 149.56 149.86 148.38 149.00 226,465 +0.59(+0.40%)
Jan 28, 2020 147.34 148.70 146.83 148.40 188,850 +2.09(+1.43%)
Jan 27, 2020 145.84 147.08 145.38 146.31 276,937 -2.70(-1.81%)
Jan 24, 2020 150.92 150.92 148.42 149.01 212,830 -1.28(-0.85%)
Jan 23, 2020 149.84 150.32 149.17 150.28 185,986 +0.38(+0.25%)
Jan 22, 2020 150.57 150.89 149.80 149.91 256,389 +0.04(+0.03%)
Jan 21, 2020 149.48 150.23 149.37 149.87 191,060 +0.10(+0.06%)
Jan 17, 2020 149.58 149.86 149.03 149.77 218,884 +0.85(+0.57%)
Jan 16, 2020 148.22 148.92 147.94 148.92 153,803 +1.45(+0.98%)
Jan 15, 2020 147.08 147.92 147.01 147.47 250,261 +0.41(+0.28%)
Jan 14, 2020 147.82 147.83 146.83 147.06 202,719 -0.74(-0.50%)
Jan 13, 2020 146.80 147.80 146.64 147.80 280,472 +1.61(+1.10%)
Jan 10, 2020 147.02 147.05 145.93 146.19 301,492 -0.36(-0.25%)
Jan 09, 2020 146.37 146.65 145.83 146.55 283,237 +1.43(+0.99%)
Jan 08, 2020 144.06 145.73 143.85 145.12 292,544 +1.24(+0.86%)
Jan 07, 2020 144.08 144.35 143.65 143.88 199,422 -0.17(-0.12%)
Jan 06, 2020 142.05 144.06 141.84 144.06 340,339 +0.99(+0.69%)
Jan 03, 2020 142.39 143.78 142.28 143.06 242,384 -0.97(-0.67%)
Jan 02, 2020 142.96 144.03 142.77 144.03 352,605 +2.09(+1.47%)
Dec 31, 2019 141.29 142.01 141.11 141.94 124,065 +0.23(+0.17%)
Dec 30, 2019 142.80 142.80 141.02 141.71 165,202 -0.96(-0.68%)
Dec 27, 2019 143.10 143.12 142.35 142.67 123,552 +0.01(+0.01%)
Dec 26, 2019 141.65 142.66 141.59 142.66 177,293 +1.27(+0.90%)
Dec 24, 2019 141.56 141.56 141.17 141.40 72,038 +0.02(+0.01%)
Dec 23, 2019 141.64 141.64 141.28 141.38 123,245 +0.31(+0.22%)
Dec 20, 2019 141.13 141.27 140.76 141.07 116,040 +0.54(+0.39%)
Dec 19, 2019 139.65 140.54 139.65 140.52 115,829 +0.94(+0.68%)
Dec 18, 2019 139.71 139.99 139.56 139.58 117,008 +0.16(+0.11%)
Dec 17, 2019 139.80 139.80 139.27 139.42 148,012 -0.06(-0.04%)
Dec 16, 2019 139.28 139.69 139.20 139.48 128,393 +1.03(+0.74%)
Dec 13, 2019 137.81 138.59 137.55 138.45 141,347 +0.71(+0.51%)
Dec 12, 2019 137.02 138.34 136.80 137.74 224,461 +0.60(+0.44%)
Dec 11, 2019 136.77 137.20 136.50 137.14 103,216 +0.56(+0.41%)
Dec 10, 2019 136.81 137.06 136.34 136.58 134,267 -0.20(-0.15%)
Dec 09, 2019 137.07 137.52 136.72 136.78 83,535 -0.44(-0.32%)
Dec 06, 2019 136.91 137.32 136.75 137.22 115,629 +1.34(+0.99%)
Dec 05, 2019 136.16 136.16 135.33 135.88 224,305 +0.16(+0.12%)
Dec 04, 2019 135.79 136.02 135.46 135.71 105,198 +0.66(+0.49%)
Dec 03, 2019 134.08 135.12 133.81 135.05 163,134 -0.77(-0.57%)
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.