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

Smallcap ETF Vanguard (NY: VB )

222.54 -0.88 (-0.39%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Jul 29, 2022 188.08 190.14 187.29 189.66 460,086 +1.90(+1.01%)
Jul 28, 2022 185.54 187.82 183.47 187.76 613,154 +3.04(+1.64%)
Jul 27, 2022 182.19 185.42 181.64 184.73 493,812 +3.83(+2.11%)
Jul 26, 2022 181.76 181.94 180.43 180.90 514,047 -1.55(-0.85%)
Jul 25, 2022 182.31 182.83 180.56 182.45 1,234,064 +0.82(+0.45%)
Jul 22, 2022 184.12 184.77 180.39 181.63 502,041 -2.29(-1.24%)
Jul 21, 2022 181.73 183.92 180.67 183.92 805,601 +1.19(+0.65%)
Jul 20, 2022 179.91 183.04 179.70 182.73 645,788 +2.64(+1.46%)
Jul 19, 2022 176.29 180.16 176.20 180.09 512,879 +5.83(+3.35%)
Jul 18, 2022 176.41 177.53 173.79 174.26 842,104 -0.20(-0.11%)
Jul 15, 2022 173.26 174.51 170.99 174.45 780,012 +3.35(+1.96%)
Jul 14, 2022 170.62 171.46 168.60 171.10 855,059 -1.95(-1.13%)
Jul 13, 2022 171.00 173.95 170.43 173.05 974,323 -0.36(-0.21%)
Jul 12, 2022 173.35 175.36 172.38 173.41 4,642,142 -0.56(-0.32%)
Jul 11, 2022 175.48 176.18 173.75 173.98 3,846,416 -2.78(-1.57%)
Jul 08, 2022 176.77 178.29 175.26 176.75 688,446 -0.63(-0.36%)
Jul 07, 2022 174.62 177.66 174.62 177.38 769,857 +4.05(+2.34%)
Jul 06, 2022 174.37 175.77 171.54 173.33 633,366 -1.19(-0.68%)
Jul 05, 2022 171.00 174.58 168.83 174.52 916,932 +0.62(+0.36%)
Jul 01, 2022 171.13 174.17 169.97 173.90 815,225 +2.42(+1.41%)
Jun 30, 2022 170.70 173.58 168.94 171.47 898,142 -1.73(-1.00%)
Jun 29, 2022 174.92 175.04 171.81 173.21 878,229 -1.75(-1.00%)
Jun 28, 2022 179.01 180.43 174.85 174.96 671,421 -2.82(-1.59%)
Jun 27, 2022 178.21 178.96 176.15 177.78 1,051,404 +0.27(+0.15%)
Jun 24, 2022 173.23 177.51 172.87 177.51 1,078,731 +5.95(+3.47%)
Jun 23, 2022 170.11 171.88 168.60 171.56 1,172,701 +2.06(+1.22%)
Jun 22, 2022 167.46 170.85 166.79 169.50 986,623 -0.39(-0.23%)
Jun 21, 2022 169.70 171.77 168.94 169.89 1,304,269 +2.63(+1.57%)
Jun 17, 2022 166.49 169.05 165.34 167.26 1,443,935 +1.61(+0.97%)
Jun 16, 2022 169.92 170.25 164.60 165.65 1,952,188 -8.26(-4.75%)
Jun 15, 2022 173.37 176.20 170.98 173.91 651,671 +2.31(+1.35%)
Jun 14, 2022 173.20 173.65 169.96 171.59 1,420,807 -0.64(-0.37%)
Jun 13, 2022 176.14 176.83 171.47 172.24 1,533,061 -8.81(-4.87%)
Jun 10, 2022 183.35 184.15 180.51 181.05 1,039,421 -5.37(-2.88%)
Jun 09, 2022 189.80 190.04 186.37 186.41 692,409 -4.26(-2.23%)
Jun 08, 2022 192.73 193.28 190.04 190.67 514,477 -3.08(-1.59%)
Jun 07, 2022 189.73 193.78 189.40 193.75 1,464,928 +2.36(+1.23%)
Jun 06, 2022 192.50 192.81 190.54 191.39 720,007 +0.97(+0.51%)
Jun 03, 2022 190.92 191.35 189.44 190.42 539,138 -1.92(-1.00%)
Jun 02, 2022 188.10 192.41 187.90 192.34 730,862 +4.43(+2.35%)
Jun 01, 2022 190.18 190.88 185.44 187.92 639,363 -1.28(-0.68%)
May 31, 2022 191.07 191.23 188.30 189.20 905,429 -2.37(-1.24%)
May 27, 2022 188.02 191.62 187.72 191.57 751,952 +4.63(+2.48%)
May 26, 2022 183.72 187.86 183.72 186.94 974,228 +4.19(+2.29%)
May 25, 2022 178.55 183.66 178.55 182.75 814,283 +3.46(+1.93%)
May 24, 2022 180.37 180.78 176.19 179.29 983,342 -2.67(-1.47%)
May 23, 2022 181.76 182.75 179.17 181.96 1,119,284 +2.05(+1.14%)
May 20, 2022 182.22 182.92 175.56 179.91 1,139,461 -0.42(-0.23%)
May 19, 2022 178.56 182.56 178.33 180.33 1,183,731 +0.29(+0.16%)
May 18, 2022 184.64 185.25 179.21 180.04 1,075,274 -6.71(-3.60%)
May 17, 2022 184.63 186.91 183.03 186.75 799,202 +5.29(+2.91%)
May 16, 2022 182.09 183.33 180.44 181.46 841,948 -1.05(-0.57%)
May 13, 2022 178.93 183.71 178.93 182.51 861,240 +5.72(+3.24%)
May 12, 2022 174.04 178.28 172.91 176.79 1,138,796 +2.06(+1.18%)
May 11, 2022 178.57 181.98 174.42 174.73 4,911,276 -3.81(-2.14%)
May 10, 2022 181.68 182.56 174.95 178.54 1,541,895 -0.78(-0.43%)
May 09, 2022 184.43 185.17 178.50 179.32 1,969,109 -7.97(-4.25%)
May 06, 2022 189.35 189.46 184.83 187.29 1,045,426 -2.92(-1.54%)
May 05, 2022 195.80 195.80 188.10 190.21 1,045,159 -7.48(-3.78%)
May 04, 2022 193.11 198.03 190.21 197.69 889,520 +5.10(+2.65%)
May 03, 2022 190.84 193.57 190.34 192.59 852,182 +1.75(+0.92%)
May 02, 2022 189.40 191.65 186.48 190.84 1,095,189 +1.56(+0.83%)
Apr 29, 2022 194.01 196.34 189.10 189.28 1,020,738 -5.68(-2.91%)
Apr 28, 2022 193.09 195.78 189.37 194.95 1,198,603 +3.73(+1.95%)
Apr 27, 2022 192.05 193.69 190.17 191.23 1,792,630 -0.23(-0.12%)
Apr 26, 2022 196.18 196.32 191.36 191.46 914,166 -5.97(-3.02%)
Apr 25, 2022 194.53 197.60 192.46 197.43 1,020,519 +1.27(+0.65%)
Apr 22, 2022 200.72 200.83 196.02 196.16 790,510 -5.26(-2.61%)
Apr 21, 2022 207.65 208.02 200.80 201.41 595,894 -4.39(-2.13%)
Apr 20, 2022 205.96 207.12 205.03 205.80 544,130 +0.93(+0.45%)
Apr 19, 2022 200.62 205.25 200.62 204.87 592,091 +4.41(+2.20%)
Apr 18, 2022 201.04 201.62 199.49 200.46 535,643 -1.12(-0.56%)
Apr 14, 2022 203.41 204.61 201.48 201.58 363,775 -1.67(-0.82%)
Apr 13, 2022 200.05 203.47 200.05 203.25 412,001 +3.63(+1.82%)
Apr 12, 2022 201.29 203.69 198.96 199.62 794,056 +0.16(+0.08%)
Apr 11, 2022 199.54 201.84 199.10 199.46 1,144,460 -0.96(-0.48%)
Apr 08, 2022 201.09 202.54 199.71 200.42 413,781 -0.76(-0.38%)
Apr 07, 2022 201.53 202.39 198.30 201.17 732,312 -0.42(-0.21%)
Apr 06, 2022 202.43 202.84 200.12 201.59 1,236,068 -2.62(-1.28%)
Apr 05, 2022 208.27 209.38 203.74 204.21 1,109,232 -4.10(-1.97%)
Apr 04, 2022 208.41 208.72 206.99 208.31 1,446,704 +0.33(+0.16%)
Apr 01, 2022 207.23 208.60 206.01 207.99 668,320 +1.76(+0.85%)
Mar 31, 2022 208.87 210.08 206.23 206.23 674,367 -2.93(-1.40%)
Mar 30, 2022 211.98 212.13 208.09 209.16 519,057 -3.39(-1.59%)
Mar 29, 2022 208.87 212.86 208.87 212.55 1,226,166 +5.29(+2.55%)
Mar 28, 2022 206.94 207.26 204.45 207.26 1,122,504 +0.09(+0.04%)
Mar 25, 2022 206.58 207.21 205.16 207.17 641,295 +0.67(+0.32%)
Mar 24, 2022 205.17 206.50 204.00 206.50 988,534 +2.19(+1.07%)
Mar 23, 2022 206.66 207.13 204.21 204.31 2,173,190 -3.37(-1.62%)
Mar 22, 2022 206.48 208.88 206.48 207.68 1,635,373 +1.83(+0.89%)
Mar 21, 2022 206.73 207.91 204.32 205.85 1,176,512 -0.77(-0.37%)
Mar 18, 2022 203.77 206.91 203.26 206.62 1,233,567 +2.11(+1.03%)
Mar 17, 2022 200.50 204.60 200.39 204.51 750,196 +2.94(+1.46%)
Mar 16, 2022 197.34 201.57 196.32 201.57 1,038,963 +5.84(+2.98%)
Mar 15, 2022 193.08 195.81 192.84 195.73 1,107,939 +3.12(+1.62%)
Mar 14, 2022 195.89 196.60 191.73 192.62 838,950 -2.85(-1.46%)
Mar 11, 2022 199.55 200.20 195.35 195.46 712,050 -2.91(-1.47%)
Mar 10, 2022 196.02 198.62 195.44 198.38 914,230 -0.12(-0.06%)
Mar 09, 2022 196.62 199.44 195.87 198.49 1,038,572 +5.48(+2.84%)
Mar 08, 2022 192.55 197.62 191.70 193.01 1,259,464 +0.67(+0.35%)
Mar 07, 2022 198.61 198.91 192.31 192.35 1,465,364 -6.42(-3.23%)
Mar 04, 2022 200.28 200.81 196.96 198.76 1,160,345 -3.44(-1.70%)
Mar 03, 2022 204.80 205.40 200.72 202.20 968,036 -2.00(-0.98%)
Mar 02, 2022 200.76 205.09 200.70 204.20 694,731 +4.69(+2.35%)
Mar 01, 2022 202.76 203.80 198.09 199.52 596,938 -3.75(-1.84%)
Feb 28, 2022 200.61 204.38 200.61 203.26 886,600 +0.41(+0.20%)
Feb 25, 2022 197.85 202.86 198.28 202.86 818,484 +5.22(+2.64%)
Feb 24, 2022 188.81 198.10 188.32 197.64 2,285,833 +4.07(+2.10%)
Feb 23, 2022 198.64 199.60 193.42 193.57 1,199,115 -3.70(-1.87%)
Feb 22, 2022 199.21 200.97 196.14 197.26 1,426,414 -2.78(-1.39%)
Feb 18, 2022 200.04 0 -1.52(-0.75%)
Feb 17, 2022 204.75 205.25 201.22 201.56 423,813 -4.98(-2.41%)
Feb 16, 2022 205.20 207.28 204.59 206.54 498,713 +0.45(+0.22%)
Feb 15, 2022 203.20 206.32 202.78 206.09 501,005 +4.70(+2.34%)
Feb 14, 2022 202.34 204.12 200.07 201.39 693,500 -1.05(-0.52%)
Feb 11, 2022 205.21 207.14 200.93 202.43 604,283 -2.53(-1.23%)
Feb 10, 2022 204.96 209.95 203.72 204.96 693,549 -2.91(-1.40%)
Feb 09, 2022 205.66 207.87 205.66 207.87 1,151,481 +4.04(+1.98%)
Feb 08, 2022 200.63 204.11 200.49 203.84 683,858 +3.18(+1.59%)
Feb 07, 2022 200.51 202.33 199.79 200.65 857,047 +0.41(+0.20%)
Feb 04, 2022 199.17 201.78 197.27 200.24 570,432 +0.81(+0.41%)
Feb 03, 2022 201.20 202.60 199.11 199.43 982,013 -3.75(-1.85%)
Feb 02, 2022 204.38 204.65 201.38 203.19 858,136 -0.80(-0.39%)
Feb 01, 2022 202.35 204.21 199.53 203.99 1,072,931 +2.47(+1.22%)
Jan 31, 2022 195.66 201.65 201.52 1,041,679 +5.28(+2.69%)
Jan 28, 2022 192.73 196.27 189.63 196.24 1,199,428 +3.70(+1.92%)
Jan 27, 2022 197.70 199.76 191.56 192.54 790,328 -3.18(-1.63%)
Jan 26, 2022 201.12 202.66 193.90 195.72 854,942 -2.27(-1.14%)
Jan 25, 2022 198.41 200.19 194.27 197.99 1,207,250 -3.16(-1.57%)
Jan 24, 2022 194.68 201.55 191.01 201.15 2,143,750 +3.95(+2.00%)
Jan 21, 2022 200.06 202.46 197.21 197.21 3,263,978 -4.03(-2.00%)
Jan 20, 2022 205.62 208.67 200.92 201.23 941,596 -3.25(-1.59%)
Jan 19, 2022 208.49 209.28 204.44 204.48 813,750 -2.91(-1.41%)
Jan 18, 2022 210.95 211.19 207.03 207.40 1,095,384 -5.30(-2.49%)
Jan 14, 2022 212.70 0 -0.36(-0.17%)
Jan 13, 2022 215.62 216.80 212.50 213.06 994,220 -1.71(-0.80%)
Jan 12, 2022 216.68 217.63 213.62 214.77 647,876 -0.75(-0.35%)
Jan 11, 2022 213.56 215.64 211.44 215.52 502,465 +2.50(+1.17%)
Jan 10, 2022 212.93 213.08 209.06 213.02 686,975 -0.81(-0.38%)
Jan 07, 2022 215.55 217.04 213.37 213.83 706,827 -1.66(-0.77%)
Jan 06, 2022 215.14 217.26 213.06 215.49 690,441 +1.04(+0.48%)
Jan 05, 2022 220.92 221.73 214.45 214.45 585,031 -6.19(-2.81%)
Jan 04, 2022 221.33 222.22 219.51 220.65 739,176 +0.49(+0.22%)
Jan 03, 2022 219.58 221.39 218.54 220.15 649,255 +1.40(+0.64%)
Dec 31, 2021 218.92 220.30 218.62 218.75 496,101 -0.34(-0.15%)
Dec 30, 2021 219.71 221.08 218.91 219.09 581,940 -0.11(-0.05%)
Dec 29, 2021 218.81 219.41 217.56 219.19 525,143 +0.44(+0.20%)
Dec 28, 2021 219.31 220.78 218.15 218.76 639,262 -0.58(-0.26%)
Dec 27, 2021 217.35 219.34 215.94 219.34 708,525 +2.45(+1.13%)
Dec 23, 2021 216.01 217.50 215.68 216.89 512,642 +1.66(+0.77%)
Dec 22, 2021 213.42 215.39 213.15 215.23 595,183 +1.71(+0.80%)
Dec 21, 2021 209.55 213.57 209.55 213.53 719,773 +6.06(+2.92%)
Dec 20, 2021 208.04 208.49 204.68 207.47 1,957,841 -3.50(-1.66%)
Dec 17, 2021 209.93 212.67 207.57 210.97 935,285 +0.67(+0.32%)
Dec 16, 2021 215.23 215.56 209.45 210.29 1,171,524 -3.17(-1.48%)
Dec 15, 2021 211.01 213.82 208.23 213.46 730,658 +2.62(+1.24%)
Dec 14, 2021 211.30 213.47 210.12 210.84 791,940 -1.68(-0.79%)
Dec 13, 2021 214.55 215.28 211.37 212.53 852,702 -2.19(-1.02%)
Dec 10, 2021 216.62 217.17 213.34 214.71 506,210 -0.44(-0.21%)
Dec 09, 2021 218.22 218.73 215.07 215.16 1,083,382 -3.98(-1.82%)
Dec 08, 2021 218.53 219.69 216.79 219.13 445,944 +1.38(+0.63%)
Dec 07, 2021 215.94 219.49 215.90 217.76 1,127,773 +4.69(+2.20%)
Dec 06, 2021 211.03 214.74 208.74 213.07 621,971 +3.92(+1.87%)
Dec 03, 2021 213.81 213.81 207.58 209.15 846,103 -3.50(-1.64%)
Dec 02, 2021 208.08 213.33 207.71 212.64 939,437 +5.43(+2.62%)
Dec 01, 2021 215.47 216.70 207.20 207.21 770,047 -4.35(-2.06%)
Nov 30, 2021 215.08 215.94 210.28 211.56 925,379 -5.01(-2.31%)
Nov 29, 2021 219.45 219.82 215.12 216.57 1,001,471 +0.33(+0.15%)
Nov 26, 2021 217.80 218.50 214.05 216.25 561,296 -6.84(-3.07%)
Nov 24, 2021 221.42 223.51 220.59 223.08 365,161 +0.30(+0.13%)
Nov 23, 2021 223.25 224.42 220.65 222.78 429,799 -0.46(-0.21%)
Nov 22, 2021 225.09 226.09 223.01 223.25 412,539 -0.30(-0.13%)
Nov 19, 2021 224.41 225.21 223.55 223.55 498,282 -2.09(-0.93%)
Nov 18, 2021 227.53 225.71 225.14 225.64 453,109 -0.98(-0.43%)
Nov 17, 2021 228.54 228.91 225.74 226.62 2,316,641 -2.47(-1.08%)
Nov 16, 2021 228.54 229.71 227.73 229.09 385,286 +0.36(+0.16%)
Nov 15, 2021 230.05 230.05 228.10 228.74 457,930 -0.22(-0.10%)
Nov 12, 2021 228.98 229.24 228.12 228.96 329,700 +0.63(+0.28%)
Nov 11, 2021 227.69 228.88 227.21 228.32 306,241 +1.43(+0.63%)
Nov 10, 2021 229.12 226.90 564,602 -3.05(-1.33%)
Nov 09, 2021 230.56 231.18 228.83 229.95 450,881 -0.61(-0.26%)
Nov 08, 2021 231.60 232.19 230.15 230.56 549,521 +0.54(+0.23%)
Nov 05, 2021 229.95 231.40 228.73 230.02 537,392 +2.27(+1.00%)
Nov 04, 2021 229.26 230.17 227.27 227.75 748,924 -1.00(-0.44%)
Nov 03, 2021 225.92 229.41 225.59 228.75 892,468 +2.95(+1.31%)
Nov 02, 2021 226.18 226.35 224.57 225.80 497,128 -0.08(-0.03%)
Nov 01, 2021 221.95 225.98 223.53 225.88 650,278 +4.84(+2.19%)
Oct 29, 2021 221.22 222.19 220.30 221.04 545,637 -0.41(-0.18%)
Oct 28, 2021 218.60 221.45 218.60 221.45 389,812 +3.68(+1.69%)
Oct 27, 2021 221.38 221.38 217.68 217.77 421,316 -3.94(-1.78%)
Oct 26, 2021 224.05 221.71 345,116 -1.59(-0.71%)
Oct 25, 2021 222.46 223.91 221.86 223.30 323,936 +1.59(+0.72%)
Oct 22, 2021 221.78 222.94 220.57 221.71 262,844 +0.01(+0.00%)
Oct 21, 2021 221.08 222.12 220.32 221.70 378,925 +0.63(+0.28%)
Oct 20, 2021 219.69 221.52 219.19 221.07 459,171 +1.58(+0.72%)
Oct 19, 2021 219.66 220.32 218.55 219.49 452,921 +0.84(+0.38%)
Oct 18, 2021 217.67 219.14 216.89 218.65 437,148 +0.34(+0.15%)
Oct 15, 2021 220.37 220.75 218.31 218.32 324,985 -0.31(-0.14%)
Oct 14, 2021 217.11 218.70 216.86 218.62 512,501 +3.59(+1.67%)
Oct 13, 2021 214.55 215.10 212.66 215.03 283,749 +1.01(+0.47%)
Oct 12, 2021 213.56 214.96 213.40 214.02 274,080 +1.03(+0.48%)
Oct 11, 2021 214.22 215.90 212.88 212.99 225,754 -1.09(-0.51%)
Oct 08, 2021 215.79 216.20 213.97 214.08 287,847 -1.26(-0.59%)
Oct 07, 2021 214.11 216.86 214.01 215.34 597,852 +2.87(+1.35%)
Oct 06, 2021 210.84 212.52 209.22 212.47 467,167 -0.33(-0.15%)
Oct 05, 2021 212.87 214.73 211.90 212.80 394,143 +0.58(+0.27%)
Oct 04, 2021 213.76 214.59 211.26 212.22 939,739 -1.69(-0.79%)
Oct 01, 2021 211.90 215.14 209.83 213.91 454,767 +3.28(+1.56%)
Sep 30, 2021 214.55 214.63 210.78 210.62 527,662 -3.05(-1.43%)
Sep 29, 2021 214.86 215.35 213.30 213.67 434,995 -0.18(-0.09%)
Sep 28, 2021 216.94 217.41 213.52 213.86 634,258 -4.07(-1.87%)
Sep 27, 2021 216.61 219.12 216.39 217.93 375,398 +1.83(+0.85%)
Sep 24, 2021 215.70 217.02 214.84 216.10 362,957 -0.65(-0.30%)
Sep 23, 2021 214.38 217.63 214.12 216.75 429,752 +3.31(+1.55%)
Sep 22, 2021 211.79 214.80 211.79 213.44 343,814 +3.08(+1.47%)
Sep 21, 2021 212.04 212.26 209.16 210.35 697,281 -0.10(-0.05%)
Sep 20, 2021 210.10 211.24 207.77 210.46 788,787 -3.85(-1.80%)
Sep 17, 2021 215.22 216.07 213.48 214.31 310,533 -0.87(-0.41%)
Sep 16, 2021 215.02 216.06 213.75 215.18 317,616 -0.05(-0.02%)
Sep 15, 2021 212.90 215.34 212.43 215.23 514,380 +2.38(+1.12%)
Sep 14, 2021 215.75 216.01 212.19 212.85 348,129 -2.05(-0.95%)
Sep 13, 2021 215.41 215.98 213.15 214.90 339,567 +0.91(+0.43%)
Sep 10, 2021 217.12 217.15 213.84 213.98 365,713 -1.97(-0.91%)
Sep 09, 2021 216.05 217.95 215.68 215.95 328,322 -0.43(-0.20%)
Sep 08, 2021 217.50 217.65 215.10 216.38 356,349 -1.54(-0.71%)
Sep 07, 2021 219.75 220.08 217.80 217.92 382,444 -1.86(-0.85%)
Sep 03, 2021 220.06 220.46 219.13 219.79 431,406 -0.62(-0.28%)
Sep 02, 2021 219.40 220.92 219.12 220.40 370,824 +1.68(+0.77%)
Sep 01, 2021 218.34 219.39 216.70 218.72 507,207 +1.31(+0.60%)
Aug 31, 2021 217.66 218.15 216.72 217.41 395,644 -0.45(-0.21%)
Aug 30, 2021 218.99 219.02 217.12 217.86 1,327,330 -0.53(-0.24%)
Aug 27, 2021 214.08 218.77 214.08 218.39 399,123 +4.77(+2.23%)
Aug 26, 2021 215.52 215.82 213.28 213.63 285,700 -2.00(-0.93%)
Aug 25, 2021 214.66 216.49 213.97 215.63 395,505 +1.20(+0.56%)
Aug 24, 2021 213.08 214.63 212.82 214.43 338,239 +2.20(+1.04%)
Aug 23, 2021 210.84 212.47 210.84 212.22 374,070 +2.84(+1.36%)
Aug 20, 2021 206.41 209.55 205.95 209.38 498,558 +2.74(+1.32%)
Aug 19, 2021 206.52 208.25 205.31 206.64 538,445 -2.01(-0.96%)
Aug 18, 2021 210.16 211.39 208.52 208.65 421,832 -1.73(-0.82%)
Aug 17, 2021 211.36 211.63 208.22 210.38 487,794 -2.72(-1.28%)
Aug 16, 2021 213.28 213.73 211.59 213.10 358,244 -1.44(-0.67%)
Aug 13, 2021 215.44 215.92 214.12 214.54 343,551 -0.82(-0.38%)
Aug 12, 2021 215.81 215.84 214.33 215.36 429,054 -0.47(-0.22%)
Aug 11, 2021 214.66 215.83 213.22 215.83 374,660 +1.48(+0.69%)
Aug 10, 2021 214.22 215.17 213.39 214.35 353,172 +0.48(+0.22%)
Aug 09, 2021 214.26 214.73 212.85 213.87 305,148 -0.92(-0.43%)
Aug 06, 2021 215.26 216.07 213.95 214.79 367,891 +0.63(+0.30%)
Aug 05, 2021 211.97 214.33 211.97 214.16 281,151 +2.64(+1.25%)
Aug 04, 2021 212.29 213.83 211.46 211.51 511,015 -2.06(-0.96%)
Aug 03, 2021 213.08 213.57 210.27 213.57 426,090 +1.20(+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.