Skip to main content

Smallcap ETF Vanguard (NY: VB )

228.59 +0.79 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 194.50 198.77 194.50 198.77 746,391 +4.82(+2.48%)
Jan 30, 2023 195.00 196.70 193.90 193.95 441,049 -2.59(-1.32%)
Jan 27, 2023 194.93 197.30 194.45 196.54 523,234 +1.15(+0.59%)
Jan 26, 2023 195.06 195.89 193.00 195.39 604,855 +1.72(+0.89%)
Jan 25, 2023 191.80 193.74 190.38 193.67 417,418 +0.36(+0.19%)
Jan 24, 2023 193.06 194.27 192.35 193.31 634,827 -0.83(-0.43%)
Jan 23, 2023 191.81 194.65 191.23 194.13 431,326 +2.70(+1.41%)
Jan 20, 2023 189.02 191.45 187.69 191.43 517,148 +3.46(+1.84%)
Jan 19, 2023 188.71 189.31 186.93 187.97 738,963 -2.09(-1.10%)
Jan 18, 2023 193.78 194.88 190.03 190.06 2,688,674 -2.66(-1.38%)
Jan 17, 2023 192.48 193.75 192.13 192.72 566,493 -0.15(-0.08%)
Jan 13, 2023 190.62 193.12 190.28 192.87 487,139 +0.88(+0.46%)
Jan 12, 2023 190.43 192.13 188.69 191.99 638,367 +2.33(+1.23%)
Jan 11, 2023 187.78 189.73 187.49 189.66 542,386 +2.69(+1.44%)
Jan 10, 2023 184.53 187.02 183.97 186.96 386,599 +2.13(+1.15%)
Jan 09, 2023 185.67 187.00 184.58 184.83 690,233 +0.57(+0.31%)
Jan 06, 2023 181.88 184.69 180.54 184.26 403,969 +4.07(+2.26%)
Jan 05, 2023 181.04 181.26 179.00 180.19 422,264 -1.97(-1.08%)
Jan 04, 2023 180.47 183.09 180.47 182.16 902,430 +2.73(+1.52%)
Jan 03, 2023 181.88 183.07 178.06 179.42 570,915 -1.02(-0.57%)
Dec 30, 2022 179.15 180.63 178.74 180.45 911,977 -0.47(-0.26%)
Dec 29, 2022 178.13 181.46 177.88 180.92 1,102,971 +3.96(+2.24%)
Dec 28, 2022 180.33 180.70 176.91 176.96 1,063,547 -3.00(-1.67%)
Dec 27, 2022 180.53 180.99 179.11 179.95 759,662 -0.59(-0.33%)
Dec 23, 2022 179.64 180.57 178.25 180.54 708,995 +0.96(+0.54%)
Dec 22, 2022 180.43 180.43 176.50 179.58 1,221,586 -2.24(-1.23%)
Dec 21, 2022 180.35 182.39 180.16 181.82 745,320 +3.08(+1.72%)
Dec 20, 2022 177.78 179.62 177.08 178.74 853,264 +0.82(+0.46%)
Dec 19, 2022 180.49 180.79 177.24 177.92 809,693 -2.35(-1.30%)
Dec 16, 2022 180.56 181.50 178.67 180.27 1,439,137 -1.84(-1.01%)
Dec 15, 2022 184.03 184.78 181.57 182.11 720,838 -4.28(-2.30%)
Dec 14, 2022 187.08 188.75 185.01 186.39 512,835 -0.89(-0.47%)
Dec 13, 2022 191.35 191.93 185.94 187.28 619,775 +1.44(+0.77%)
Dec 12, 2022 184.00 185.99 183.07 185.84 693,045 +2.43(+1.33%)
Dec 09, 2022 184.31 185.43 183.33 183.41 627,113 -1.74(-0.94%)
Dec 08, 2022 184.95 186.82 184.24 185.15 641,942 +1.29(+0.70%)
Dec 07, 2022 184.09 185.66 183.34 183.86 634,066 -0.50(-0.27%)
Dec 06, 2022 186.90 187.24 183.05 184.35 636,839 -2.71(-1.45%)
Dec 05, 2022 191.08 191.08 186.44 187.06 554,345 -5.05(-2.63%)
Dec 02, 2022 189.40 192.96 189.08 192.12 581,504 +0.39(+0.20%)
Dec 01, 2022 192.29 193.63 190.72 191.72 740,401 +0.08(+0.04%)
Nov 30, 2022 187.40 191.73 185.26 191.65 807,920 +4.78(+2.56%)
Nov 29, 2022 186.47 187.98 186.47 186.87 463,534 +0.71(+0.38%)
Nov 28, 2022 188.32 189.26 185.69 186.15 547,342 -4.02(-2.11%)
Nov 25, 2022 189.07 190.32 188.98 190.17 393,215 +1.06(+0.56%)
Nov 23, 2022 188.69 189.88 187.86 189.10 433,372 +0.54(+0.29%)
Nov 22, 2022 187.20 188.70 186.25 188.57 681,894 +2.59(+1.39%)
Nov 21, 2022 185.86 186.39 184.83 185.98 530,410 -0.69(-0.37%)
Nov 18, 2022 188.02 188.02 185.15 186.67 415,173 +1.10(+0.59%)
Nov 17, 2022 184.38 185.76 183.50 185.57 645,117 -1.61(-0.86%)
Nov 16, 2022 189.29 189.49 186.77 187.18 896,663 -3.37(-1.77%)
Nov 15, 2022 190.68 192.05 189.12 190.55 1,604,296 +2.95(+1.57%)
Nov 14, 2022 188.89 190.48 187.56 187.60 505,568 -2.30(-1.21%)
Nov 11, 2022 188.69 191.26 188.48 189.90 588,340 +1.98(+1.06%)
Nov 10, 2022 183.88 188.12 183.59 187.91 2,376,096 +10.95(+6.19%)
Nov 09, 2022 179.60 180.65 176.59 176.97 638,899 -4.36(-2.40%)
Nov 08, 2022 181.60 183.54 179.21 181.32 853,633 +0.37(+0.21%)
Nov 07, 2022 180.60 181.42 178.85 180.95 928,286 +1.40(+0.78%)
Nov 04, 2022 180.03 181.16 176.59 179.56 811,582 +1.99(+1.12%)
Nov 03, 2022 176.10 178.98 174.74 177.56 858,169 -0.79(-0.44%)
Nov 02, 2022 183.41 178.28 178.35 819,476 -5.85(-3.18%)
Nov 01, 2022 185.71 185.90 183.39 184.21 625,811 +0.63(+0.34%)
Oct 31, 2022 182.90 184.66 182.22 183.58 743,603 -0.10(-0.05%)
Oct 28, 2022 180.75 183.87 179.59 183.68 703,411 +3.28(+1.82%)
Oct 27, 2022 181.48 182.95 180.03 180.40 837,390 +0.30(+0.17%)
Oct 26, 2022 179.95 183.07 179.65 180.09 441,291 +0.44(+0.24%)
Oct 25, 2022 175.13 179.94 175.13 179.65 565,502 +4.67(+2.67%)
Oct 24, 2022 174.72 175.37 172.85 174.98 654,833 +0.90(+0.52%)
Oct 21, 2022 171.00 174.41 169.50 174.08 708,773 +3.41(+2.00%)
Oct 20, 2022 173.15 175.08 170.14 170.67 606,545 -2.24(-1.29%)
Oct 19, 2022 174.69 175.41 171.36 172.91 616,845 -3.37(-1.91%)
Oct 18, 2022 177.06 178.84 174.70 176.28 549,751 +2.67(+1.54%)
Oct 17, 2022 171.98 174.38 171.98 173.61 736,778 +4.71(+2.79%)
Oct 14, 2022 174.65 175.72 168.68 168.90 511,012 -4.38(-2.53%)
Oct 13, 2022 166.43 174.18 164.83 173.28 866,609 +3.63(+2.14%)
Oct 12, 2022 170.59 170.89 168.45 169.66 689,833 -0.89(-0.52%)
Oct 11, 2022 169.77 172.79 167.80 170.54 1,046,656 -0.08(-0.05%)
Oct 10, 2022 172.22 172.57 169.43 170.62 660,533 -1.09(-0.64%)
Oct 07, 2022 174.51 175.09 170.84 171.72 522,541 -4.77(-2.70%)
Oct 06, 2022 176.73 179.16 175.76 176.49 453,124 -1.28(-0.72%)
Oct 05, 2022 176.38 178.65 174.47 177.77 1,064,614 -1.00(-0.56%)
Oct 04, 2022 174.80 178.82 174.80 178.76 788,816 +7.00(+4.07%)
Oct 03, 2022 169.02 172.73 167.30 171.77 878,515 +4.73(+2.83%)
Sep 30, 2022 167.76 171.00 166.89 167.04 1,082,421 -1.09(-0.65%)
Sep 29, 2022 169.78 170.05 166.21 168.12 1,448,299 -3.72(-2.17%)
Sep 28, 2022 168.34 172.82 167.36 171.84 1,328,131 +4.85(+2.90%)
Sep 27, 2022 168.69 170.05 165.54 167.00 1,577,362 +0.41(+0.25%)
Sep 26, 2022 168.62 171.03 166.08 166.59 1,077,516 -2.76(-1.63%)
Sep 23, 2022 170.92 170.99 166.94 169.34 2,025,053 -3.77(-2.18%)
Sep 22, 2022 177.25 177.45 172.62 173.11 1,133,462 -4.10(-2.31%)
Sep 21, 2022 180.95 182.94 177.21 177.21 562,098 -2.69(-1.49%)
Sep 20, 2022 181.46 181.51 178.72 179.90 503,555 -3.04(-1.66%)
Sep 19, 2022 179.16 183.06 179.16 182.94 502,296 +1.86(+1.03%)
Sep 16, 2022 181.84 181.93 179.40 181.07 590,927 -2.94(-1.60%)
Sep 15, 2022 184.26 187.09 183.20 184.02 609,382 -1.14(-0.62%)
Sep 14, 2022 185.29 185.60 183.13 185.16 425,749 +0.23(+0.13%)
Sep 13, 2022 187.74 188.50 184.28 184.92 511,636 -7.47(-3.88%)
Sep 12, 2022 191.50 192.94 191.02 192.39 469,701 +2.18(+1.15%)
Sep 09, 2022 188.34 190.54 187.96 190.21 422,319 +3.50(+1.87%)
Sep 08, 2022 183.36 186.77 182.66 186.71 622,761 +1.91(+1.03%)
Sep 07, 2022 180.32 185.13 180.32 184.80 675,598 +4.18(+2.31%)
Sep 06, 2022 182.70 182.88 179.64 180.63 667,761 -1.30(-0.72%)
Sep 02, 2022 185.18 185.79 181.13 181.93 728,123 -1.07(-0.59%)
Sep 01, 2022 183.41 183.41 180.51 183.00 978,984 -1.71(-0.93%)
Aug 31, 2022 186.40 187.05 184.43 184.72 484,648 -1.14(-0.61%)
Aug 30, 2022 189.16 189.16 185.00 185.86 469,385 -2.52(-1.34%)
Aug 29, 2022 188.25 189.97 187.43 188.38 454,575 -1.31(-0.69%)
Aug 26, 2022 196.12 196.12 189.68 189.69 676,275 -6.19(-3.16%)
Aug 25, 2022 193.92 195.90 193.29 195.88 616,922 +3.13(+1.62%)
Aug 24, 2022 191.47 193.52 190.85 192.76 698,931 +1.37(+0.72%)
Aug 23, 2022 191.81 193.44 191.01 191.39 674,361 +0.06(+0.03%)
Aug 22, 2022 192.88 192.97 190.86 191.33 485,485 -4.05(-2.07%)
Aug 19, 2022 197.52 197.84 194.78 195.38 484,090 -3.89(-1.95%)
Aug 18, 2022 198.08 199.54 197.26 199.27 453,818 +1.22(+0.61%)
Aug 17, 2022 198.66 199.51 196.72 198.06 494,562 -3.13(-1.55%)
Aug 16, 2022 199.86 202.08 199.31 201.18 395,969 +0.78(+0.39%)
Aug 15, 2022 198.58 200.60 198.13 200.40 484,905 +0.32(+0.16%)
Aug 12, 2022 197.63 200.10 196.97 200.08 736,180 +3.44(+1.75%)
Aug 11, 2022 197.87 199.64 196.38 196.64 627,806 +0.75(+0.38%)
Aug 10, 2022 193.98 196.09 193.95 195.90 449,570 +5.19(+2.72%)
Aug 09, 2022 192.71 192.71 189.96 190.71 448,134 -2.38(-1.23%)
Aug 08, 2022 192.83 195.18 192.69 193.08 527,903 +1.61(+0.84%)
Aug 05, 2022 188.22 191.53 187.76 191.47 378,747 +1.34(+0.71%)
Aug 04, 2022 191.07 191.07 189.72 190.13 582,598 -0.72(-0.38%)
Aug 03, 2022 189.73 191.44 189.10 190.85 506,727 +2.34(+1.24%)
Aug 02, 2022 188.66 190.50 187.83 188.51 682,254 -1.03(-0.54%)
Aug 01, 2022 188.40 190.35 187.06 189.55 658,638 -0.12(-0.06%)
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%)
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.