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

Smallcap ETF Vanguard (NY: VB )

216.56 +1.16 (+0.54%)
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 (%)
Jan 29, 2016 88.45 90.80 88.45 90.80 698,534 +2.81(+3.19%)
Jan 28, 2016 88.94 89.26 87.68 87.99 506,554 -0.12(-0.14%)
Jan 27, 2016 88.80 89.68 87.63 88.12 1,092,428 -1.07(-1.20%)
Jan 26, 2016 87.63 89.25 87.46 89.19 1,255,413 +1.90(+2.18%)
Jan 25, 2016 88.70 88.90 87.12 87.29 776,449 -1.89(-2.12%)
Jan 22, 2016 88.49 89.38 88.22 89.18 1,069,970 +2.18(+2.51%)
Jan 21, 2016 87.05 88.54 86.50 87.00 1,064,571 +0.02(+0.02%)
Jan 20, 2016 86.07 87.88 83.66 86.98 1,554,005 -0.17(-0.19%)
Jan 19, 2016 88.94 89.00 86.33 87.15 873,834 -0.92(-1.05%)
Jan 15, 2016 87.43 88.07 88.07 88.07 1,941,034 -1.46(-1.64%)
Jan 14, 2016 88.87 90.19 87.36 89.54 1,466,281 +1.05(+1.18%)
Jan 13, 2016 91.39 91.81 87.98 88.49 1,642,843 -2.73(-2.99%)
Jan 12, 2016 91.66 92.17 89.75 91.22 1,894,325 +0.26(+0.28%)
Jan 11, 2016 91.69 92.04 90.02 90.96 1,499,779 -0.44(-0.49%)
Jan 08, 2016 93.00 93.43 91.24 91.40 1,126,029 -1.29(-1.39%)
Jan 07, 2016 93.87 94.27 92.60 92.69 1,332,485 -2.57(-2.69%)
Jan 06, 2016 95.49 96.01 94.71 95.26 1,451,591 -1.45(-1.50%)
Jan 05, 2016 97.01 97.01 96.23 96.70 761,323 +0.05(+0.06%)
Jan 04, 2016 96.76 96.81 95.63 96.65 731,640 -1.56(-1.59%)
Dec 31, 2015 98.90 98.21 98.21 98.21 915,992 -0.95(-0.96%)
Dec 30, 2015 99.93 100.16 99.14 99.16 1,426,704 -0.84(-0.84%)
Dec 29, 2015 99.59 100.08 99.16 100.00 901,666 +0.94(+0.95%)
Dec 28, 2015 99.06 99.08 98.21 99.06 963,987 -0.42(-0.42%)
Dec 24, 2015 99.39 99.48 99.48 99.48 284,452 +0.10(+0.10%)
Dec 23, 2015 98.54 99.44 98.38 99.38 1,033,573 +1.37(+1.40%)
Dec 22, 2015 97.37 98.19 96.82 98.01 1,122,412 +0.88(+0.91%)
Dec 21, 2015 97.00 97.38 96.45 97.13 805,403 +0.60(+0.62%)
Dec 18, 2015 97.53 97.66 96.53 96.53 1,260,381 -1.36(-1.39%)
Dec 17, 2015 99.50 99.58 97.84 97.89 1,874,578 -1.17(-1.19%)
Dec 16, 2015 98.32 99.24 97.82 99.06 612,587 +1.39(+1.43%)
Dec 15, 2015 96.91 97.90 96.91 97.67 1,083,807 +1.25(+1.30%)
Dec 14, 2015 96.98 97.48 95.66 96.41 730,213 -0.64(-0.66%)
Dec 11, 2015 98.03 98.15 96.75 97.06 1,752,439 -1.91(-1.93%)
Dec 10, 2015 98.63 99.47 98.37 98.96 448,383 +0.34(+0.34%)
Dec 09, 2015 99.36 100.42 98.26 98.63 542,392 -1.03(-1.04%)
Dec 08, 2015 99.41 100.04 98.93 99.66 485,879 -0.57(-0.57%)
Dec 07, 2015 101.46 101.46 99.83 100.24 448,412 -1.34(-1.32%)
Dec 04, 2015 100.56 101.68 100.47 101.58 483,632 +1.05(+1.04%)
Dec 03, 2015 102.52 102.65 100.08 100.53 563,768 -1.64(-1.61%)
Dec 02, 2015 103.25 103.35 102.03 102.17 334,870 -1.09(-1.06%)
Dec 01, 2015 103.05 103.28 102.53 103.26 352,921 +0.76(+0.74%)
Nov 30, 2015 103.15 103.31 102.46 102.50 429,250 -0.45(-0.44%)
Nov 27, 2015 102.80 103.17 102.49 102.95 555,795 +0.23(+0.22%)
Nov 25, 2015 102.26 102.72 102.72 102.72 388,028 +0.51(+0.50%)
Nov 24, 2015 101.24 102.33 100.86 102.21 319,435 +0.64(+0.63%)
Nov 23, 2015 101.21 101.97 101.18 101.58 485,188 +0.38(+0.37%)
Nov 20, 2015 101.05 101.55 100.89 101.20 424,940 +0.50(+0.50%)
Nov 19, 2015 100.86 101.03 100.45 100.69 418,557 -0.22(-0.22%)
Nov 18, 2015 99.62 100.98 99.37 100.92 682,110 +1.60(+1.61%)
Nov 17, 2015 99.89 100.44 99.18 99.32 377,901 -0.27(-0.27%)
Nov 16, 2015 98.39 99.59 98.21 99.59 446,201 +1.01(+1.02%)
Nov 13, 2015 99.17 99.55 98.34 98.59 430,376 -0.78(-0.78%)
Nov 12, 2015 100.65 100.78 99.34 99.36 409,770 -2.00(-1.98%)
Nov 11, 2015 102.33 102.33 101.35 101.36 259,095 -0.76(-0.74%)
Nov 10, 2015 101.55 102.12 101.22 102.12 312,397 +0.27(+0.27%)
Nov 09, 2015 102.86 103.05 101.25 101.85 379,443 -1.08(-1.05%)
Nov 06, 2015 102.37 102.96 101.60 102.93 700,948 +0.31(+0.30%)
Nov 05, 2015 102.64 102.81 101.71 102.62 465,579 +0.05(+0.05%)
Nov 04, 2015 103.03 103.16 102.12 102.57 490,171 -0.19(-0.18%)
Nov 03, 2015 102.46 103.26 102.14 102.75 561,005 +0.19(+0.19%)
Nov 02, 2015 100.83 102.71 100.76 102.56 915,798 +1.86(+1.85%)
Oct 30, 2015 100.79 101.29 100.60 100.69 295,128 -0.26(-0.25%)
Oct 29, 2015 101.29 101.59 100.64 100.95 441,491 -0.65(-0.64%)
Oct 28, 2015 99.56 101.62 99.35 101.60 465,868 +2.24(+2.26%)
Oct 27, 2015 99.93 100.01 98.78 99.36 646,691 -0.92(-0.92%)
Oct 26, 2015 100.76 100.77 100.05 100.28 439,407 -0.48(-0.47%)
Oct 23, 2015 100.75 100.87 99.92 100.76 628,965 +0.70(+0.70%)
Oct 22, 2015 99.93 100.47 99.31 100.06 476,974 +0.72(+0.73%)
Oct 21, 2015 101.06 101.06 99.23 99.34 319,686 -1.33(-1.32%)
Oct 20, 2015 100.58 101.25 100.34 100.67 485,431 +0.01(+0.01%)
Oct 19, 2015 100.15 101.00 100.02 100.66 249,434 +0.12(+0.12%)
Oct 16, 2015 100.71 100.83 99.80 100.54 518,230 +0.00(+0.00%)
Oct 15, 2015 99.21 100.56 98.59 100.54 304,678 +1.57(+1.59%)
Oct 14, 2015 99.80 100.22 98.80 98.96 259,978 -0.77(-0.77%)
Oct 13, 2015 100.44 101.34 99.66 99.73 632,879 -1.15(-1.14%)
Oct 12, 2015 101.09 101.32 100.59 100.88 340,497 -0.17(-0.17%)
Oct 09, 2015 100.98 101.34 100.69 101.05 357,657 +0.20(+0.20%)
Oct 08, 2015 99.79 101.07 99.48 100.84 429,567 +0.95(+0.95%)
Oct 07, 2015 98.93 99.93 98.48 99.89 358,678 +1.43(+1.45%)
Oct 06, 2015 98.78 99.19 97.91 98.46 686,908 -0.38(-0.38%)
Oct 05, 2015 97.55 98.94 97.48 98.84 494,448 +2.16(+2.24%)
Oct 02, 2015 94.48 96.71 93.78 96.68 757,701 +1.47(+1.54%)
Oct 01, 2015 95.30 95.65 94.03 95.21 1,233,780 -0.07(-0.07%)
Sep 30, 2015 94.74 95.40 94.21 95.28 889,472 +1.44(+1.53%)
Sep 29, 2015 94.41 94.97 93.44 93.85 900,051 -0.49(-0.51%)
Sep 28, 2015 96.86 96.87 94.01 94.33 928,835 -2.77(-2.85%)
Sep 25, 2015 98.50 98.85 96.62 97.10 495,489 -0.65(-0.66%)
Sep 24, 2015 97.71 97.90 96.67 97.75 559,946 -0.43(-0.44%)
Sep 23, 2015 98.79 98.95 97.90 98.18 471,399 -0.31(-0.31%)
Sep 22, 2015 99.21 99.24 97.95 98.48 402,534 -1.51(-1.51%)
Sep 21, 2015 100.56 101.31 99.73 99.99 365,482 +0.03(+0.04%)
Sep 18, 2015 100.08 100.95 99.71 99.95 732,289 -1.53(-1.51%)
Sep 17, 2015 101.29 102.74 101.11 101.48 627,397 +0.23(+0.22%)
Sep 16, 2015 100.36 101.36 100.24 101.26 567,779 +0.90(+0.90%)
Sep 15, 2015 99.47 100.50 99.28 100.36 569,330 +1.15(+1.16%)
Sep 14, 2015 99.87 99.87 99.03 99.21 344,464 -0.39(-0.39%)
Sep 11, 2015 98.76 99.59 98.37 99.59 785,802 +0.44(+0.44%)
Sep 10, 2015 98.74 99.83 98.59 99.16 357,230 +0.25(+0.25%)
Sep 09, 2015 100.70 100.86 98.80 98.91 582,081 -1.10(-1.10%)
Sep 08, 2015 99.17 100.08 98.89 100.01 491,605 +2.32(+2.37%)
Sep 04, 2015 97.81 97.69 97.69 97.69 1,052,807 -1.07(-1.08%)
Sep 03, 2015 98.69 99.71 98.49 98.76 615,283 +0.25(+0.26%)
Sep 02, 2015 98.06 98.53 97.01 98.51 842,756 +1.41(+1.45%)
Sep 01, 2015 98.81 98.81 96.67 97.10 830,557 -2.71(-2.72%)
Aug 31, 2015 100.05 100.56 99.50 99.81 875,291 -0.50(-0.50%)
Aug 28, 2015 99.45 100.50 99.34 100.31 686,033 +0.68(+0.68%)
Aug 27, 2015 98.38 100.00 97.86 99.63 1,301,481 +2.20(+2.25%)
Aug 26, 2015 95.83 97.76 94.90 97.43 1,133,752 +2.55(+2.68%)
Aug 25, 2015 96.84 99.01 94.89 94.89 2,388,653 -1.00(-1.04%)
Aug 24, 2015 95.38 98.98 78.78 95.88 2,047,290 -3.96(-3.96%)
Aug 21, 2015 100.91 101.28 99.63 99.84 1,380,967 -1.79(-1.76%)
Aug 20, 2015 103.36 103.36 101.61 101.62 845,562 -2.46(-2.36%)
Aug 19, 2015 104.66 104.90 103.54 104.08 631,053 -1.18(-1.12%)
Aug 18, 2015 105.74 105.74 105.05 105.26 517,316 -0.57(-0.54%)
Aug 17, 2015 104.61 105.83 104.21 105.83 480,409 +1.01(+0.96%)
Aug 14, 2015 104.14 104.91 103.89 104.83 328,042 +0.59(+0.56%)
Aug 13, 2015 104.49 104.70 103.89 104.24 375,553 -0.15(-0.14%)
Aug 12, 2015 103.86 104.62 102.68 104.39 1,026,489 -0.17(-0.16%)
Aug 11, 2015 104.70 105.09 104.07 104.56 661,285 -0.81(-0.76%)
Aug 10, 2015 104.56 105.50 104.51 105.36 321,954 +1.33(+1.28%)
Aug 07, 2015 104.17 104.35 103.48 104.03 878,979 -0.47(-0.45%)
Aug 06, 2015 105.78 105.94 103.73 104.50 716,686 -1.15(-1.08%)
Aug 05, 2015 105.85 106.63 105.35 105.65 381,724 +0.34(+0.32%)
Aug 04, 2015 105.66 106.04 105.07 105.31 472,106 -0.18(-0.17%)
Aug 03, 2015 106.02 106.09 104.91 105.49 1,077,973 -0.50(-0.47%)
Jul 31, 2015 105.80 106.54 105.60 105.99 529,061 +0.40(+0.38%)
Jul 30, 2015 105.12 105.67 104.67 105.59 754,861 +0.20(+0.19%)
Jul 29, 2015 104.49 105.55 104.18 105.39 734,638 +0.91(+0.87%)
Jul 28, 2015 103.84 104.63 102.84 104.48 1,016,298 +1.04(+1.01%)
Jul 27, 2015 103.96 104.01 103.22 103.44 797,921 -0.94(-0.90%)
Jul 24, 2015 105.62 105.83 104.22 104.37 592,791 -1.22(-1.16%)
Jul 23, 2015 106.64 106.81 105.39 105.60 425,600 -0.85(-0.80%)
Jul 22, 2015 105.88 106.56 105.78 106.45 458,535 +0.21(+0.20%)
Jul 21, 2015 106.81 107.16 106.06 106.24 356,698 -0.52(-0.48%)
Jul 20, 2015 107.18 107.20 106.54 106.75 1,130,500 -0.35(-0.33%)
Jul 17, 2015 107.81 107.82 106.84 107.10 356,010 -0.62(-0.58%)
Jul 16, 2015 107.85 107.88 107.47 107.72 561,449 +0.58(+0.54%)
Jul 15, 2015 107.82 108.01 106.95 107.15 452,270 -0.61(-0.57%)
Jul 14, 2015 107.20 107.90 107.12 107.76 349,432 +0.59(+0.55%)
Jul 13, 2015 106.88 107.33 106.78 107.17 494,914 +0.99(+0.93%)
Jul 10, 2015 106.01 106.32 105.69 106.18 399,719 +1.19(+1.13%)
Jul 09, 2015 105.69 106.00 104.87 104.99 717,413 +0.34(+0.33%)
Jul 08, 2015 105.39 105.90 104.24 104.65 436,412 -1.78(-1.68%)
Jul 07, 2015 106.29 106.44 104.40 106.44 585,330 +0.49(+0.46%)
Jul 06, 2015 105.53 106.60 105.34 105.95 573,231 -0.26(-0.25%)
Jul 02, 2015 106.80 106.21 106.21 106.21 669,075 -0.40(-0.38%)
Jul 01, 2015 107.30 107.30 106.21 106.61 1,009,895 +0.31(+0.30%)
Jun 30, 2015 106.83 106.83 105.90 106.30 396,707 +0.38(+0.36%)
Jun 29, 2015 107.77 108.01 105.82 105.91 599,908 -2.48(-2.29%)
Jun 26, 2015 108.69 108.81 107.89 108.40 380,798 -0.14(-0.13%)
Jun 25, 2015 109.08 109.11 108.16 108.54 353,292 -0.24(-0.22%)
Jun 24, 2015 109.73 109.83 108.69 108.77 320,030 -1.06(-0.96%)
Jun 23, 2015 109.61 109.83 109.47 109.83 273,427 +0.24(+0.22%)
Jun 22, 2015 109.70 109.80 109.39 109.60 322,941 +0.45(+0.41%)
Jun 19, 2015 109.18 109.31 109.00 109.15 351,462 -0.07(-0.06%)
Jun 18, 2015 108.50 109.54 108.38 109.22 555,791 +1.11(+1.03%)
Jun 17, 2015 108.42 108.62 107.76 108.11 399,785 -0.03(-0.02%)
Jun 16, 2015 107.35 108.31 107.34 108.14 357,571 +0.59(+0.55%)
Jun 15, 2015 107.36 107.64 106.45 107.55 813,614 -0.33(-0.31%)
Jun 12, 2015 108.04 108.12 107.69 107.88 419,812 -0.47(-0.44%)
Jun 11, 2015 108.22 108.46 108.01 108.35 395,951 +0.38(+0.36%)
Jun 10, 2015 107.36 108.31 107.21 107.97 457,147 +1.22(+1.14%)
Jun 09, 2015 107.08 107.16 106.15 106.75 331,629 -0.25(-0.24%)
Jun 08, 2015 107.51 107.81 106.90 107.01 328,138 -0.62(-0.58%)
Jun 05, 2015 107.07 107.78 106.28 107.63 722,366 +0.43(+0.40%)
Jun 04, 2015 107.73 108.01 106.95 107.20 342,908 -1.02(-0.94%)
Jun 03, 2015 107.93 108.49 107.49 108.21 673,550 +0.64(+0.59%)
Jun 02, 2015 107.04 108.05 106.83 107.58 433,447 +0.13(+0.12%)
Jun 01, 2015 107.87 107.87 106.61 107.44 567,825 +0.26(+0.24%)
May 29, 2015 107.73 107.86 106.81 107.18 811,145 -0.67(-0.62%)
May 28, 2015 107.76 107.97 107.26 107.86 749,364 -0.11(-0.10%)
May 27, 2015 107.12 108.03 106.69 107.97 352,386 +1.00(+0.93%)
May 26, 2015 107.73 107.73 106.54 106.97 478,679 -1.06(-0.98%)
May 22, 2015 108.09 108.03 108.03 108.03 540,516 -0.17(-0.16%)
May 21, 2015 108.18 108.51 107.90 108.20 266,999 +0.00(+0.00%)
May 20, 2015 108.28 108.51 107.72 108.20 383,308 +0.11(+0.10%)
May 19, 2015 108.19 108.27 107.79 108.10 346,980 -0.19(-0.18%)
May 18, 2015 108.29 108.34 107.03 108.29 314,349 +0.96(+0.90%)
May 15, 2015 107.18 107.36 106.81 107.33 585,029 +0.10(+0.09%)
May 14, 2015 106.81 107.30 106.39 107.23 804,616 +0.96(+0.91%)
May 13, 2015 106.57 106.74 105.98 106.27 327,969 +0.10(+0.09%)
May 12, 2015 106.02 106.46 105.03 106.17 380,705 -0.15(-0.14%)
May 11, 2015 106.35 106.94 106.24 106.32 307,176 -0.01(-0.01%)
May 08, 2015 106.15 106.78 106.15 106.33 303,167 +0.93(+0.88%)
May 07, 2015 104.97 105.67 104.49 105.40 386,723 +0.43(+0.41%)
May 06, 2015 105.23 105.39 104.33 104.98 387,296 +0.12(+0.12%)
May 05, 2015 106.28 106.45 104.58 104.85 664,964 -1.47(-1.38%)
May 04, 2015 106.03 106.81 105.85 106.32 641,700 +0.43(+0.41%)
May 01, 2015 105.40 105.99 105.17 105.89 761,406 +0.83(+0.79%)
Apr 30, 2015 106.25 106.48 104.70 105.06 583,602 -1.78(-1.66%)
Apr 29, 2015 107.16 107.38 106.57 106.84 369,930 -0.77(-0.72%)
Apr 28, 2015 107.24 107.64 106.32 107.61 729,496 +0.41(+0.38%)
Apr 27, 2015 108.44 108.81 107.01 107.20 502,848 -1.00(-0.92%)
Apr 24, 2015 108.63 108.63 108.07 108.20 533,076 -0.31(-0.28%)
Apr 23, 2015 107.79 108.71 107.78 108.50 300,102 +0.60(+0.56%)
Apr 22, 2015 107.74 107.99 107.03 107.90 456,136 +0.23(+0.21%)
Apr 21, 2015 107.72 108.20 107.57 107.67 1,072,743 -0.05(-0.05%)
Apr 20, 2015 107.43 107.93 107.31 107.72 400,413 +0.86(+0.80%)
Apr 17, 2015 107.82 107.82 106.45 106.87 483,330 -1.49(-1.37%)
Apr 16, 2015 108.40 108.63 108.03 108.35 388,408 -0.18(-0.16%)
Apr 15, 2015 108.20 108.86 108.06 108.53 323,297 +0.72(+0.67%)
Apr 14, 2015 107.88 108.00 107.06 107.81 521,864 +0.08(+0.07%)
Apr 13, 2015 107.96 108.31 107.70 107.73 456,682 -0.15(-0.14%)
Apr 10, 2015 107.79 108.04 107.65 107.88 473,268 +0.39(+0.36%)
Apr 09, 2015 107.73 107.95 106.69 107.50 368,724 -0.24(-0.22%)
Apr 08, 2015 107.18 107.86 107.01 107.73 465,158 +0.70(+0.65%)
Apr 07, 2015 107.71 107.92 107.03 107.03 328,798 -0.73(-0.67%)
Apr 06, 2015 106.59 107.88 106.33 107.76 533,234 +0.67(+0.63%)
Apr 02, 2015 106.70 107.08 107.08 107.08 518,118 +0.36(+0.34%)
Apr 01, 2015 106.90 107.08 105.80 106.73 1,822,640 -0.53(-0.49%)
Mar 31, 2015 106.87 108.42 106.59 107.25 613,374 -0.01(-0.01%)
Mar 30, 2015 106.53 107.42 106.41 107.26 502,530 +1.41(+1.33%)
Mar 27, 2015 105.22 105.89 104.90 105.85 395,737 +0.60(+0.57%)
Mar 26, 2015 105.19 105.69 104.67 105.25 524,814 -0.23(-0.22%)
Mar 25, 2015 107.66 107.74 105.41 105.47 489,248 -2.07(-1.93%)
Mar 24, 2015 107.74 107.90 107.39 107.55 1,499,447 -0.27(-0.25%)
Mar 23, 2015 107.92 108.19 107.79 107.82 360,277 -0.16(-0.15%)
Mar 20, 2015 107.53 108.04 107.18 107.97 595,716 +1.01(+0.94%)
Mar 19, 2015 106.86 107.12 106.59 106.97 1,340,742 -0.11(-0.10%)
Mar 18, 2015 105.75 107.41 105.47 107.07 364,124 +1.03(+0.97%)
Mar 17, 2015 105.53 106.08 105.38 106.04 368,171 +0.29(+0.27%)
Mar 16, 2015 105.41 105.82 105.19 105.75 335,163 +0.89(+0.85%)
Mar 13, 2015 105.31 105.49 103.97 104.86 501,716 -0.55(-0.52%)
Mar 12, 2015 104.55 105.47 104.45 105.41 514,278 +1.44(+1.39%)
Mar 11, 2015 103.72 104.08 103.15 103.97 302,200 +0.60(+0.58%)
Mar 10, 2015 103.73 103.78 103.14 103.36 460,447 -1.22(-1.16%)
Mar 09, 2015 104.56 104.75 104.21 104.58 341,599 +0.31(+0.30%)
Mar 06, 2015 105.11 105.45 104.06 104.27 381,480 -1.35(-1.28%)
Mar 05, 2015 105.66 105.78 105.18 105.61 449,864 +0.15(+0.14%)
Mar 04, 2015 105.45 105.88 104.88 105.47 366,858 -0.41(-0.39%)
Mar 03, 2015 106.12 106.13 105.50 105.88 643,045 -0.53(-0.50%)
Mar 02, 2015 105.71 106.45 105.62 106.41 627,724 +0.76(+0.72%)
Feb 27, 2015 106.01 106.09 105.62 105.65 323,853 -0.41(-0.39%)
Feb 26, 2015 106.03 106.20 105.66 106.06 336,246 +0.03(+0.03%)
Feb 25, 2015 105.89 106.24 105.69 106.03 305,539 +0.09(+0.08%)
Feb 24, 2015 105.89 106.11 105.53 105.94 419,312 +0.11(+0.11%)
Feb 23, 2015 105.60 105.82 105.09 105.82 433,865 -0.03(-0.03%)
Feb 20, 2015 105.13 105.86 104.51 105.85 318,670 +0.58(+0.55%)
Feb 19, 2015 105.12 105.51 104.84 105.27 344,343 -0.05(-0.05%)
Feb 18, 2015 104.80 105.33 104.64 105.33 353,673 +0.30(+0.28%)
Feb 17, 2015 104.95 105.19 104.54 105.03 595,483 +0.18(+0.17%)
Feb 13, 2015 104.54 104.84 104.84 104.84 333,936 +0.55(+0.53%)
Feb 12, 2015 103.73 104.34 103.45 104.29 610,814 +1.18(+1.15%)
Feb 11, 2015 103.07 103.34 102.52 103.11 334,573 -0.05(-0.05%)
Feb 10, 2015 103.01 103.27 102.05 103.16 532,852 +0.66(+0.64%)
Feb 09, 2015 102.87 103.35 102.34 102.51 285,286 -0.62(-0.60%)
Feb 06, 2015 103.57 103.80 102.78 103.13 820,921 -0.28(-0.27%)
Feb 05, 2015 102.46 103.56 102.38 103.41 441,260 +1.27(+1.24%)
Feb 04, 2015 102.21 102.70 101.96 102.14 511,957 -0.45(-0.43%)
Feb 03, 2015 101.03 102.63 101.03 102.59 743,765 +1.89(+1.88%)
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.