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 (%)
Aug 31, 2018 152.39 152.39 152.39 0 +0.40(+0.26%)
Aug 30, 2018 152.22 152.68 151.75 151.99 387,663 -0.54(-0.36%)
Aug 29, 2018 152.16 152.73 151.63 152.53 565,390 +0.56(+0.37%)
Aug 28, 2018 152.13 152.32 151.29 151.97 946,806 +0.15(+0.10%)
Aug 27, 2018 151.63 152.41 151.63 151.83 643,680 +0.59(+0.39%)
Aug 24, 2018 150.78 151.35 150.78 151.24 1,106,779 +0.84(+0.56%)
Aug 23, 2018 150.83 151.13 150.17 150.40 330,043 -0.41(-0.27%)
Aug 22, 2018 150.44 151.07 150.28 150.81 394,389 +0.26(+0.17%)
Aug 21, 2018 149.40 150.98 149.38 150.56 1,005,166 +1.46(+0.98%)
Aug 20, 2018 149.02 149.47 148.44 149.09 885,767 +0.40(+0.27%)
Aug 17, 2018 147.67 148.77 147.42 148.69 476,368 +0.81(+0.55%)
Aug 16, 2018 147.32 148.41 147.27 147.88 470,452 +1.19(+0.81%)
Aug 15, 2018 147.61 147.66 145.74 146.69 374,836 -1.50(-1.01%)
Aug 14, 2018 147.12 148.41 147.07 148.19 460,111 +1.45(+0.99%)
Aug 13, 2018 147.76 148.03 146.26 146.74 378,045 -0.87(-0.59%)
Aug 10, 2018 147.29 148.40 147.25 147.61 343,959 -0.47(-0.32%)
Aug 09, 2018 148.02 148.78 147.94 148.08 282,166 +0.22(+0.15%)
Aug 08, 2018 148.13 148.18 147.24 147.86 336,559 -0.28(-0.19%)
Aug 07, 2018 148.31 148.65 148.10 148.15 565,565 +0.32(+0.22%)
Aug 06, 2018 147.00 147.96 146.74 147.82 324,438 +0.86(+0.58%)
Aug 03, 2018 147.13 147.56 146.31 146.97 642,695 -0.13(-0.09%)
Aug 02, 2018 145.19 147.19 144.83 147.10 470,642 +1.24(+0.85%)
Aug 01, 2018 145.86 146.21 144.85 145.86 661,767 +0.06(+0.04%)
Jul 31, 2018 144.72 146.33 144.63 145.80 659,260 +1.41(+0.97%)
Jul 30, 2018 145.53 145.90 144.29 144.39 606,347 -1.09(-0.75%)
Jul 27, 2018 147.85 147.99 145.06 145.49 1,050,033 -2.23(-1.51%)
Jul 26, 2018 146.95 148.33 146.95 147.71 923,132 +0.65(+0.44%)
Jul 25, 2018 146.27 147.06 145.78 147.06 707,530 +0.87(+0.60%)
Jul 24, 2018 148.43 148.43 145.72 146.19 440,158 -1.47(-1.00%)
Jul 23, 2018 147.62 147.98 147.13 147.66 259,329 -0.09(-0.06%)
Jul 20, 2018 148.16 148.31 147.62 147.75 897,017 -0.52(-0.35%)
Jul 19, 2018 147.39 148.50 146.93 148.27 832,811 +0.65(+0.44%)
Jul 18, 2018 147.09 147.73 146.54 147.61 935,374 +0.49(+0.33%)
Jul 17, 2018 146.28 147.43 146.14 147.12 977,896 +0.73(+0.50%)
Jul 16, 2018 147.28 147.47 145.96 146.40 632,669 -0.67(-0.46%)
Jul 13, 2018 147.25 147.99 147.06 147.07 655,855 -0.23(-0.16%)
Jul 12, 2018 147.37 147.45 146.30 147.30 566,794 +0.82(+0.56%)
Jul 11, 2018 146.60 147.53 146.41 146.48 690,958 -1.10(-0.75%)
Jul 10, 2018 148.19 148.46 147.04 147.59 767,243 -0.34(-0.23%)
Jul 09, 2018 147.49 147.93 147.16 147.93 517,866 +1.11(+0.76%)
Jul 06, 2018 145.51 146.90 145.16 146.81 542,960 +1.32(+0.91%)
Jul 05, 2018 144.94 145.49 144.05 145.49 442,871 +1.32(+0.91%)
Jul 03, 2018 144.17 144.17 144.17 0 +0.41(+0.28%)
Jul 02, 2018 142.43 143.78 142.05 143.77 952,926 +0.57(+0.40%)
Jun 29, 2018 144.38 143.20 143.20 1,109,786 -0.02(-0.01%)
Jun 28, 2018 142.41 143.48 141.69 143.22 676,254 +0.75(+0.53%)
Jun 27, 2018 144.70 145.14 142.45 142.46 867,175 -1.99(-1.38%)
Jun 26, 2018 143.99 144.85 143.58 144.45 692,960 +0.70(+0.49%)
Jun 25, 2018 145.80 145.83 143.15 143.75 1,103,108 -2.38(-1.63%)
Jun 22, 2018 147.09 147.09 145.95 146.13 597,189 -0.09(-0.06%)
Jun 21, 2018 147.67 147.67 145.88 146.22 486,293 -1.44(-0.98%)
Jun 20, 2018 147.21 147.79 146.84 147.66 725,540 +1.02(+0.69%)
Jun 19, 2018 145.91 146.73 145.00 146.64 615,217 -0.25(-0.17%)
Jun 18, 2018 145.66 146.90 145.53 146.89 954,136 +0.56(+0.38%)
Jun 15, 2018 146.51 145.40 146.33 277,651 -0.17(-0.11%)
Jun 14, 2018 146.50 146.72 145.80 146.50 480,844 +0.51(+0.35%)
Jun 13, 2018 146.97 147.07 145.87 145.99 384,003 -0.83(-0.56%)
Jun 12, 2018 146.43 147.10 146.17 146.82 1,025,278 +0.57(+0.39%)
Jun 11, 2018 146.11 146.45 145.93 146.25 1,121,876 +0.31(+0.21%)
Jun 08, 2018 145.37 146.00 145.22 145.94 656,288 +0.52(+0.36%)
Jun 07, 2018 145.94 146.19 144.72 145.41 445,827 -0.37(-0.25%)
Jun 06, 2018 145.83 145.78 1,435,620 +1.19(+0.83%)
Jun 05, 2018 143.88 144.67 143.72 144.59 1,075,203 +0.65(+0.45%)
Jun 04, 2018 143.79 143.97 143.06 143.94 736,293 +0.67(+0.47%)
Jun 01, 2018 143.23 143.67 143.02 143.27 444,621 +1.04(+0.73%)
May 31, 2018 143.50 144.06 142.01 142.23 370,295 -1.25(-0.87%)
May 30, 2018 142.12 143.84 142.06 143.48 1,007,297 +2.02(+1.43%)
May 29, 2018 141.08 142.02 140.39 141.46 901,029 -0.38(-0.27%)
May 25, 2018 141.84 141.84 141.84 0 -0.16(-0.11%)
May 24, 2018 141.80 142.23 140.95 142.00 350,126 +0.16(+0.11%)
May 23, 2018 141.36 141.94 141.19 141.84 503,172 +0.14(+0.10%)
May 22, 2018 143.02 143.10 141.70 141.71 1,002,320 -1.07(-0.75%)
May 21, 2018 142.22 142.91 142.18 142.78 904,331 +1.03(+0.73%)
May 18, 2018 141.87 142.01 141.49 141.75 429,948 +0.04(+0.03%)
May 17, 2018 141.25 142.11 141.21 141.72 361,153 +0.47(+0.33%)
May 16, 2018 140.26 141.60 140.26 141.25 394,196 +1.06(+0.76%)
May 15, 2018 139.78 140.38 139.36 140.18 779,978 -0.17(-0.12%)
May 14, 2018 140.94 141.37 140.14 140.35 465,853 -0.30(-0.22%)
May 11, 2018 140.56 141.03 140.14 140.65 317,603 +0.25(+0.18%)
May 10, 2018 139.94 140.88 139.81 140.40 992,083 +0.72(+0.51%)
May 09, 2018 139.03 139.95 138.66 139.69 521,692 +0.96(+0.69%)
May 08, 2018 138.02 138.78 138.02 138.72 559,986 +0.53(+0.38%)
May 07, 2018 137.53 138.82 137.53 138.19 731,235 +1.06(+0.78%)
May 04, 2018 135.03 137.68 134.71 137.13 1,012,779 +1.80(+1.33%)
May 03, 2018 135.32 135.80 133.87 135.33 704,394 -0.40(-0.30%)
May 02, 2018 135.52 136.77 135.47 135.73 785,577 +0.01(+0.01%)
May 01, 2018 135.16 135.86 133.98 135.72 595,007 +0.39(+0.29%)
Apr 30, 2018 136.81 137.12 135.32 135.33 302,063 -1.19(-0.87%)
Apr 27, 2018 136.68 137.04 135.86 136.52 215,208 -0.18(-0.13%)
Apr 26, 2018 136.38 137.11 135.93 136.71 332,466 +0.61(+0.45%)
Apr 25, 2018 135.90 136.59 135.03 136.10 482,418 -0.02(-0.01%)
Apr 24, 2018 137.72 138.17 135.15 136.12 431,410 -0.99(-0.72%)
Apr 23, 2018 137.31 137.98 136.55 137.11 281,774 -0.06(-0.05%)
Apr 20, 2018 137.79 138.44 136.86 137.17 243,092 -0.73(-0.53%)
Apr 19, 2018 138.60 138.88 137.44 137.91 298,267 -0.89(-0.64%)
Apr 18, 2018 138.72 139.49 138.57 138.80 362,453 +0.52(+0.38%)
Apr 17, 2018 137.79 138.69 137.44 138.27 758,617 +1.26(+0.92%)
Apr 16, 2018 136.51 137.38 135.94 137.02 594,667 +1.28(+0.94%)
Apr 13, 2018 136.77 136.87 135.32 135.74 893,156 -0.52(-0.38%)
Apr 12, 2018 136.09 136.77 135.70 136.26 322,142 +0.79(+0.58%)
Apr 11, 2018 134.85 136.06 134.62 135.47 407,178 +0.08(+0.06%)
Apr 10, 2018 134.75 135.90 134.21 135.39 667,407 +2.32(+1.74%)
Apr 09, 2018 133.93 134.85 133.00 133.07 333,662 +0.02(+0.01%)
Apr 06, 2018 134.75 135.57 132.06 133.05 563,876 -2.62(-1.93%)
Apr 05, 2018 135.44 136.03 134.78 135.68 525,045 +0.98(+0.73%)
Apr 04, 2018 131.69 134.97 131.69 134.69 647,066 +1.41(+1.06%)
Apr 03, 2018 132.45 133.71 131.69 133.28 785,313 +1.71(+1.30%)
Apr 02, 2018 134.50 134.94 130.66 131.57 804,356 -3.25(-2.41%)
Mar 29, 2018 134.82 134.82 134.82 0 +1.62(+1.22%)
Mar 28, 2018 133.46 134.03 132.53 133.20 460,734 +0.08(+0.06%)
Mar 27, 2018 135.72 136.29 132.56 133.12 601,273 -2.29(-1.69%)
Mar 26, 2018 134.30 135.47 132.96 135.41 901,893 +2.93(+2.21%)
Mar 23, 2018 135.14 135.76 132.40 132.48 1,019,905 -2.59(-1.92%)
Mar 22, 2018 137.16 137.87 135.07 135.07 434,789 -3.11(-2.25%)
Mar 21, 2018 137.74 139.13 137.59 138.18 464,976 +0.56(+0.41%)
Mar 20, 2018 137.73 138.14 137.33 137.62 1,306,347 +0.12(+0.09%)
Mar 19, 2018 138.43 138.53 136.21 137.50 640,077 -1.35(-0.98%)
Mar 16, 2018 138.22 139.17 138.17 138.85 234,996 +0.69(+0.50%)
Mar 15, 2018 139.00 139.00 137.77 138.17 535,954 -0.52(-0.38%)
Mar 14, 2018 139.96 139.96 138.47 138.69 348,194 -0.77(-0.55%)
Mar 13, 2018 140.67 140.93 139.09 139.46 960,923 -0.61(-0.44%)
Mar 12, 2018 140.05 140.46 140.05 140.07 317,791 +0.20(+0.14%)
Mar 09, 2018 138.61 139.90 138.29 139.87 478,460 +2.09(+1.51%)
Mar 08, 2018 138.19 138.52 137.06 137.78 1,255,228 -0.09(-0.07%)
Mar 07, 2018 138.04 137.88 908,447 +0.73(+0.53%)
Mar 06, 2018 136.36 137.22 135.31 137.14 424,576 +1.27(+0.94%)
Mar 05, 2018 134.02 136.30 133.91 135.87 678,881 +1.38(+1.03%)
Mar 02, 2018 131.68 134.76 131.46 134.49 1,065,389 +1.68(+1.26%)
Mar 01, 2018 133.16 134.18 131.65 132.82 541,635 -0.55(-0.41%)
Feb 28, 2018 135.40 135.82 133.34 133.37 361,437 -1.59(-1.18%)
Feb 27, 2018 136.95 137.42 134.96 134.96 384,601 -1.89(-1.38%)
Feb 26, 2018 136.67 137.04 135.76 136.85 377,573 +0.69(+0.50%)
Feb 23, 2018 135.22 136.20 134.71 136.16 386,832 +1.73(+1.29%)
Feb 22, 2018 134.34 134.44 300,690 -0.08(-0.06%)
Feb 21, 2018 135.05 136.81 134.52 134.52 658,808 -0.34(-0.25%)
Feb 20, 2018 135.19 136.00 134.56 134.86 418,208 -0.87(-0.64%)
Feb 16, 2018 135.73 135.73 135.73 0 +0.33(+0.24%)
Feb 15, 2018 134.89 135.41 134.01 135.40 793,070 +1.43(+1.07%)
Feb 14, 2018 130.78 134.20 130.58 133.97 445,665 +2.36(+1.79%)
Feb 13, 2018 130.65 131.81 130.23 131.61 391,845 +0.38(+0.29%)
Feb 12, 2018 130.15 131.97 129.08 131.22 893,737 +1.39(+1.07%)
Feb 09, 2018 129.67 130.64 126.07 129.83 922,457 +1.35(+1.05%)
Feb 08, 2018 133.08 133.20 128.48 128.48 854,908 -4.37(-3.29%)
Feb 07, 2018 132.89 134.10 132.09 132.85 747,308 -0.02(-0.01%)
Feb 06, 2018 129.09 133.50 128.10 132.87 1,731,662 -0.44(-0.33%)
Feb 05, 2018 135.33 136.45 131.73 133.31 1,541,438 -3.29(-2.41%)
Feb 02, 2018 138.44 139.18 136.37 136.60 657,965 -2.60(-1.87%)
Feb 01, 2018 138.59 139.59 138.39 139.20 678,295 +0.34(+0.24%)
Jan 31, 2018 140.02 140.52 138.47 138.86 728,702 -0.49(-0.35%)
Jan 30, 2018 140.01 140.09 139.10 139.36 1,137,147 -1.48(-1.05%)
Jan 29, 2018 141.42 141.87 140.82 140.84 923,377 -1.03(-0.73%)
Jan 26, 2018 141.63 141.87 140.90 141.87 389,349 +0.73(+0.52%)
Jan 25, 2018 141.87 141.87 140.62 141.14 763,580 -0.04(-0.03%)
Jan 24, 2018 142.19 142.60 140.69 141.18 550,247 -0.60(-0.43%)
Jan 23, 2018 141.15 141.91 140.80 141.78 456,941 +0.54(+0.38%)
Jan 22, 2018 140.36 141.24 140.31 141.24 636,411 +0.93(+0.66%)
Jan 19, 2018 138.84 140.31 138.84 140.31 461,296 +1.63(+1.17%)
Jan 18, 2018 139.18 139.38 138.64 138.68 885,575 -0.70(-0.51%)
Jan 17, 2018 138.85 139.64 138.54 139.38 443,039 +1.15(+0.83%)
Jan 16, 2018 140.28 140.51 137.99 138.23 663,604 -1.48(-1.06%)
Jan 12, 2018 139.72 139.72 139.72 0 +0.45(+0.32%)
Jan 11, 2018 137.52 139.28 137.52 139.27 607,466 +2.01(+1.47%)
Jan 10, 2018 137.52 137.25 468,485 -0.27(-0.20%)
Jan 09, 2018 137.88 138.09 137.41 137.53 505,922 -0.06(-0.05%)
Jan 08, 2018 137.20 137.81 136.54 137.59 829,114 +0.35(+0.25%)
Jan 05, 2018 137.13 137.39 136.68 137.25 926,781 +0.50(+0.37%)
Jan 04, 2018 137.26 137.46 136.64 136.74 826,534 +0.18(+0.13%)
Jan 03, 2018 136.38 136.81 136.20 136.56 983,823 +0.26(+0.19%)
Jan 02, 2018 135.71 136.30 135.29 136.30 1,262,396 +1.08(+0.80%)
Dec 29, 2017 135.22 135.22 135.22 0 -0.77(-0.56%)
Dec 28, 2017 135.75 136.03 135.32 135.99 611,864 +0.46(+0.34%)
Dec 27, 2017 135.60 136.01 135.33 135.53 437,034 +0.04(+0.03%)
Dec 26, 2017 135.25 135.67 135.25 135.50 389,006 +0.17(+0.13%)
Dec 22, 2017 135.35 135.45 134.89 135.32 580,154 -0.02(-0.01%)
Dec 21, 2017 135.12 135.63 134.97 135.34 418,277 +0.54(+0.40%)
Dec 20, 2017 135.19 135.35 134.41 134.81 1,596,352 +0.20(+0.15%)
Dec 19, 2017 135.53 135.63 134.40 134.61 905,879 -0.69(-0.51%)
Dec 18, 2017 134.82 135.46 134.65 135.30 526,165 +1.56(+1.16%)
Dec 15, 2017 132.91 134.39 132.82 133.74 508,085 +1.51(+1.14%)
Dec 14, 2017 133.63 133.81 132.09 132.23 671,805 -1.28(-0.96%)
Dec 13, 2017 133.23 134.20 133.23 133.51 576,621 +0.35(+0.26%)
Dec 12, 2017 133.59 134.00 133.15 133.17 546,422 -0.41(-0.31%)
Dec 11, 2017 133.89 134.15 133.39 133.58 456,987 -0.05(-0.04%)
Dec 08, 2017 133.86 134.16 133.42 133.63 1,197,714 +0.31(+0.23%)
Dec 07, 2017 132.31 133.60 132.05 133.32 1,007,788 +1.07(+0.81%)
Dec 06, 2017 132.66 132.99 132.08 132.25 1,117,688 -0.59(-0.45%)
Dec 05, 2017 134.29 134.46 132.82 132.84 1,334,200 -1.11(-0.83%)
Dec 04, 2017 135.83 136.03 133.91 133.95 1,187,839 -0.41(-0.30%)
Dec 01, 2017 134.70 134.75 132.34 134.36 1,711,177 -0.25(-0.19%)
Nov 30, 2017 134.55 135.15 134.28 134.62 449,453 +0.65(+0.48%)
Nov 29, 2017 133.99 134.60 133.67 133.97 1,144,250 +0.32(+0.24%)
Nov 28, 2017 132.44 133.71 132.23 133.65 325,400 +1.62(+1.23%)
Nov 27, 2017 132.77 132.77 132.03 132.03 509,674 -0.50(-0.38%)
Nov 24, 2017 132.83 132.83 132.37 132.53 125,124 +0.16(+0.12%)
Nov 22, 2017 132.61 132.86 132.34 132.38 355,014 -0.05(-0.03%)
Nov 21, 2017 131.73 132.42 131.66 132.42 811,694 +1.12(+0.85%)
Nov 20, 2017 130.88 131.35 130.65 131.30 353,045 +0.63(+0.48%)
Nov 17, 2017 129.85 130.99 129.85 130.67 767,430 +0.44(+0.33%)
Nov 16, 2017 129.03 130.51 129.03 130.24 721,757 +1.59(+1.24%)
Nov 15, 2017 128.45 129.06 127.73 128.65 824,009 -0.61(-0.47%)
Nov 14, 2017 129.20 129.56 128.86 129.25 441,507 -0.33(-0.25%)
Nov 13, 2017 129.07 129.76 128.80 129.58 359,127 +0.02(+0.01%)
Nov 10, 2017 129.35 129.83 129.28 129.56 811,406 +0.09(+0.07%)
Nov 09, 2017 129.37 130.12 128.61 129.47 393,183 -0.76(-0.58%)
Nov 08, 2017 129.81 130.32 129.29 130.23 404,181 +0.27(+0.21%)
Nov 07, 2017 130.96 131.10 129.59 129.96 327,379 -1.00(-0.77%)
Nov 06, 2017 130.63 131.23 130.60 130.96 339,806 +0.36(+0.28%)
Nov 03, 2017 130.20 130.66 130.01 130.59 463,334 +0.25(+0.19%)
Nov 02, 2017 130.06 130.82 129.92 130.35 504,333 +0.25(+0.19%)
Nov 01, 2017 131.37 131.43 129.65 130.10 549,562 -0.53(-0.40%)
Oct 31, 2017 130.13 130.89 130.07 130.63 380,754 +0.89(+0.69%)
Oct 30, 2017 130.53 129.31 129.74 355,598 -0.95(-0.72%)
Oct 27, 2017 129.87 130.69 129.42 130.68 488,445 +0.81(+0.62%)
Oct 26, 2017 129.68 130.04 129.51 129.87 423,340 +0.49(+0.38%)
Oct 25, 2017 129.93 130.15 128.46 129.38 486,021 -0.75(-0.58%)
Oct 24, 2017 130.19 130.50 130.04 130.14 649,415 +0.25(+0.19%)
Oct 23, 2017 130.84 130.86 129.82 129.89 436,863 -0.80(-0.61%)
Oct 20, 2017 130.72 130.84 130.48 130.69 898,885 +0.72(+0.55%)
Oct 19, 2017 129.49 130.00 129.01 129.97 1,047,800 -0.11(-0.08%)
Oct 18, 2017 130.01 130.34 129.85 130.08 416,600 +0.35(+0.27%)
Oct 17, 2017 130.16 130.24 129.56 129.73 517,768 -0.18(-0.14%)
Oct 16, 2017 130.16 130.63 129.83 129.91 390,751 -0.03(-0.02%)
Oct 13, 2017 130.28 130.42 129.85 129.94 380,454 -0.07(-0.06%)
Oct 12, 2017 129.76 130.20 129.51 130.01 372,377 +0.05(+0.04%)
Oct 11, 2017 129.99 130.23 129.76 129.96 501,400 +0.02(+0.01%)
Oct 10, 2017 130.30 130.47 129.73 129.94 1,112,324 +0.15(+0.12%)
Oct 09, 2017 130.37 130.59 129.60 129.78 373,446 -0.42(-0.32%)
Oct 06, 2017 129.99 130.33 129.92 130.20 680,727 -0.17(-0.13%)
Oct 05, 2017 130.29 130.60 130.11 130.37 431,135 +0.34(+0.26%)
Oct 04, 2017 130.03 130.37 129.73 130.04 452,869 -0.10(-0.08%)
Oct 03, 2017 130.08 130.20 129.46 130.14 1,542,452 +0.27(+0.21%)
Oct 02, 2017 128.70 129.86 128.59 129.86 1,895,322 +1.25(+0.97%)
Sep 29, 2017 128.34 128.77 128.26 128.62 773,132 +0.31(+0.24%)
Sep 28, 2017 127.78 128.36 127.48 128.31 698,226 +0.27(+0.21%)
Sep 27, 2017 127.17 128.23 126.64 128.03 526,370 +1.50(+1.19%)
Sep 26, 2017 126.60 126.84 126.46 126.53 690,139 +0.18(+0.14%)
Sep 25, 2017 126.30 126.66 125.79 126.35 1,482,728 +0.09(+0.07%)
Sep 22, 2017 125.78 126.36 125.72 126.26 506,154 +0.42(+0.33%)
Sep 21, 2017 126.13 126.19 125.73 125.84 699,042 -0.30(-0.24%)
Sep 20, 2017 125.71 126.20 125.62 126.14 337,031 +0.60(+0.48%)
Sep 19, 2017 125.84 125.88 125.42 125.54 364,103 -0.14(-0.12%)
Sep 18, 2017 125.31 125.83 124.91 125.68 715,367 +0.69(+0.55%)
Sep 15, 2017 124.44 125.04 124.41 125.00 396,815 +0.43(+0.34%)
Sep 14, 2017 124.53 124.79 124.23 124.57 463,481 -0.13(-0.10%)
Sep 13, 2017 124.52 124.90 124.48 124.70 1,171,168 -0.02(-0.01%)
Sep 12, 2017 124.18 124.72 124.00 124.71 1,248,738 +0.86(+0.70%)
Sep 11, 2017 123.41 124.01 123.39 123.85 289,849 +1.31(+1.07%)
Sep 08, 2017 122.11 122.76 121.95 122.54 929,307 +0.11(+0.09%)
Sep 07, 2017 122.93 122.93 122.04 122.43 500,364 -0.33(-0.27%)
Sep 06, 2017 123.10 123.21 122.47 122.75 390,086 +0.23(+0.18%)
Sep 05, 2017 123.64 123.84 121.98 122.53 330,707 -1.15(-0.93%)
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.