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

Consumer Disc ETF Vanguard (NY: VCR )

341.36 +0.61 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 28, 2021 296.76 297.86 295.07 295.93 71,589 -0.82(-0.28%)
May 27, 2021 296.67 297.09 295.41 296.75 72,152 +1.12(+0.38%)
May 26, 2021 292.84 296.42 292.84 295.62 91,319 +3.86(+1.32%)
May 25, 2021 292.38 293.44 290.37 291.76 79,489 +0.89(+0.31%)
May 24, 2021 290.07 292.14 289.01 290.87 57,835 +2.44(+0.84%)
May 21, 2021 291.37 291.37 288.08 288.44 82,270 -0.93(-0.32%)
May 20, 2021 288.10 290.00 287.91 289.37 91,434 +2.12(+0.74%)
May 19, 2021 285.05 287.25 283.54 287.25 94,156 -2.86(-0.99%)
May 18, 2021 293.11 294.35 289.92 290.12 63,473 -2.38(-0.81%)
May 17, 2021 291.50 292.66 289.94 292.49 70,314 -0.09(-0.03%)
May 14, 2021 289.09 292.81 288.91 292.58 66,907 +6.16(+2.15%)
May 13, 2021 285.60 289.07 282.93 286.42 143,308 +2.67(+0.94%)
May 12, 2021 291.20 292.35 283.25 283.75 262,988 -10.58(-3.60%)
May 11, 2021 292.29 295.26 289.60 294.33 150,749 -3.15(-1.06%)
May 10, 2021 302.41 302.41 297.49 297.49 123,830 -5.65(-1.86%)
May 07, 2021 301.00 303.60 300.12 303.13 72,178 +3.17(+1.06%)
May 06, 2021 300.14 300.45 297.01 299.96 157,609 +0.54(+0.18%)
May 05, 2021 301.87 302.89 299.24 299.42 98,758 -1.27(-0.42%)
May 04, 2021 301.88 301.88 297.03 300.69 171,693 -3.18(-1.05%)
May 03, 2021 306.25 306.66 303.50 303.87 111,587 -0.77(-0.25%)
Apr 30, 2021 304.38 306.01 303.69 304.64 110,921 -0.17(-0.05%)
Apr 29, 2021 307.01 307.01 302.11 304.80 156,061 +0.02(+0.01%)
Apr 28, 2021 304.67 306.14 303.76 304.78 75,746 -0.07(-0.02%)
Apr 27, 2021 304.57 306.23 304.39 304.85 107,117 +0.46(+0.15%)
Apr 26, 2021 304.05 305.12 302.21 304.39 127,487 +1.43(+0.47%)
Apr 23, 2021 300.23 304.07 299.94 302.97 73,603 +3.66(+1.22%)
Apr 22, 2021 302.25 303.35 298.13 299.31 90,862 -2.52(-0.84%)
Apr 21, 2021 296.44 302.01 295.96 301.83 101,048 +4.23(+1.42%)
Apr 20, 2021 301.10 301.44 295.09 297.60 192,928 -4.41(-1.46%)
Apr 19, 2021 304.22 304.32 301.12 302.02 135,200 -3.43(-1.12%)
Apr 16, 2021 304.23 305.71 302.93 305.45 106,591 +2.26(+0.75%)
Apr 15, 2021 303.38 303.38 301.51 303.19 101,358 +2.33(+0.77%)
Apr 14, 2021 304.14 305.14 300.50 300.86 115,957 -2.50(-0.83%)
Apr 13, 2021 302.00 303.75 300.61 303.37 121,867 +2.26(+0.75%)
Apr 12, 2021 299.76 301.54 298.81 301.11 141,309 +1.38(+0.46%)
Apr 09, 2021 296.82 299.74 296.37 299.73 105,251 +3.02(+1.02%)
Apr 08, 2021 296.70 297.31 294.41 296.71 94,909 +1.52(+0.52%)
Apr 07, 2021 296.07 296.84 294.61 295.19 105,928 -0.92(-0.31%)
Apr 06, 2021 294.37 297.39 294.37 296.11 141,451 +1.51(+0.51%)
Apr 05, 2021 293.17 295.28 291.91 294.60 169,670 +5.36(+1.85%)
Apr 01, 2021 289.12 289.58 287.88 289.23 139,579 +2.70(+0.94%)
Mar 31, 2021 286.14 288.21 285.53 286.54 126,063 +1.99(+0.70%)
Mar 30, 2021 280.22 285.19 279.41 284.55 86,400 +3.05(+1.08%)
Mar 29, 2021 283.48 284.85 279.83 281.50 94,036 -2.44(-0.86%)
Mar 26, 2021 282.16 284.11 278.82 283.94 100,200 +3.22(+1.15%)
Mar 25, 2021 274.57 281.64 273.56 280.71 107,071 +3.46(+1.25%)
Mar 24, 2021 284.03 284.87 277.21 277.25 129,040 -5.02(-1.78%)
Mar 23, 2021 285.96 287.01 281.70 282.28 98,721 -4.14(-1.45%)
Mar 22, 2021 286.92 288.49 285.37 286.42 146,318 +0.94(+0.33%)
Mar 19, 2021 283.49 286.12 280.58 285.48 111,272 +2.03(+0.71%)
Mar 18, 2021 288.62 289.66 282.86 283.45 107,531 -7.12(-2.45%)
Mar 17, 2021 285.49 291.83 284.84 290.57 116,363 +3.55(+1.24%)
Mar 16, 2021 290.97 290.97 285.71 287.02 112,105 -3.60(-1.24%)
Mar 15, 2021 287.36 290.62 286.60 290.62 154,447 +3.96(+1.38%)
Mar 12, 2021 283.64 286.85 282.56 286.66 108,900 +0.78(+0.27%)
Mar 11, 2021 284.91 286.68 283.63 285.87 199,017 +4.72(+1.68%)
Mar 10, 2021 283.15 284.41 278.68 281.15 226,314 +1.89(+0.68%)
Mar 09, 2021 276.33 280.94 274.85 279.26 135,649 +8.61(+3.18%)
Mar 08, 2021 270.77 275.56 269.96 270.65 300,499 +1.05(+0.39%)
Mar 05, 2021 268.67 269.98 256.49 269.60 240,902 +2.76(+1.04%)
Mar 04, 2021 272.56 274.59 261.46 266.84 242,380 -5.93(-2.18%)
Mar 03, 2021 278.82 279.06 272.77 272.77 125,260 -6.04(-2.17%)
Mar 02, 2021 282.76 282.99 278.81 278.81 113,523 -3.40(-1.21%)
Mar 01, 2021 279.26 282.63 278.49 282.22 209,530 +7.29(+2.65%)
Feb 26, 2021 276.33 278.34 271.48 274.93 125,091 +1.24(+0.45%)
Feb 25, 2021 283.08 283.77 272.68 273.69 128,847 -10.06(-3.55%)
Feb 24, 2021 280.18 283.92 277.81 283.75 90,169 +3.18(+1.13%)
Feb 23, 2021 277.86 281.53 270.27 280.57 211,716 -1.44(-0.51%)
Feb 22, 2021 284.52 285.73 281.76 282.00 134,037 -4.97(-1.73%)
Feb 19, 2021 288.20 289.28 286.43 286.97 93,019 -0.06(-0.02%)
Feb 18, 2021 284.87 287.89 283.61 287.03 138,488 -0.23(-0.08%)
Feb 17, 2021 284.82 287.52 283.35 287.26 120,851 +0.56(+0.20%)
Feb 16, 2021 289.15 289.37 285.83 286.70 183,890 -1.63(-0.56%)
Feb 12, 2021 286.54 288.33 285.66 288.33 82,810 +0.65(+0.23%)
Feb 11, 2021 289.04 289.93 286.06 287.68 95,063 +0.00(+0.00%)
Feb 10, 2021 290.93 291.04 285.27 287.68 105,512 -2.04(-0.70%)
Feb 09, 2021 290.88 290.90 289.38 289.71 138,015 -1.57(-0.54%)
Feb 08, 2021 291.47 291.48 289.07 291.29 150,939 +2.12(+0.73%)
Feb 05, 2021 287.81 289.89 286.95 289.16 93,432 +2.87(+1.00%)
Feb 04, 2021 284.49 286.29 283.88 286.29 84,904 +3.32(+1.17%)
Feb 03, 2021 285.33 285.34 282.35 282.97 186,640 -0.84(-0.30%)
Feb 02, 2021 282.04 285.32 281.56 283.82 140,426 +3.88(+1.39%)
Feb 01, 2021 277.69 280.37 275.37 279.94 125,354 +5.24(+1.91%)
Jan 29, 2021 279.09 279.65 273.17 274.70 124,266 -3.95(-1.42%)
Jan 28, 2021 278.38 282.09 277.35 278.65 154,172 -0.63(-0.23%)
Jan 27, 2021 283.76 284.90 277.96 279.28 188,173 -6.25(-2.19%)
Jan 26, 2021 286.81 286.81 284.14 285.53 94,284 +0.19(+0.07%)
Jan 25, 2021 286.13 288.52 280.86 285.34 152,121 +0.42(+0.15%)
Jan 22, 2021 283.64 285.16 282.53 284.92 94,360 -0.26(-0.09%)
Jan 21, 2021 285.50 286.92 284.87 285.19 153,617 +1.14(+0.40%)
Jan 20, 2021 281.06 284.60 280.74 284.04 181,661 +5.52(+1.98%)
Jan 19, 2021 279.54 279.81 277.08 278.52 167,357 +1.32(+0.48%)
Jan 15, 2021 279.26 279.60 275.37 277.20 114,676 -2.48(-0.89%)
Jan 14, 2021 280.57 282.53 279.50 279.69 130,782 -0.19(-0.07%)
Jan 13, 2021 280.73 281.17 279.23 279.88 122,277 -0.44(-0.16%)
Jan 12, 2021 276.97 280.88 276.85 280.32 142,732 +4.63(+1.68%)
Jan 11, 2021 275.64 278.12 274.08 275.69 219,995 -3.19(-1.14%)
Jan 08, 2021 277.93 279.09 275.37 278.88 173,457 +4.12(+1.50%)
Jan 07, 2021 272.62 275.58 272.24 274.76 138,781 +4.89(+1.81%)
Jan 06, 2021 266.38 272.79 266.33 269.87 122,794 +3.30(+1.24%)
Jan 05, 2021 262.69 267.25 262.69 266.58 138,170 +3.15(+1.20%)
Jan 04, 2021 268.50 268.53 260.53 263.43 171,924 -3.41(-1.28%)
Dec 31, 2020 266.84 266.84 266.84 104,692 -0.42(-0.16%)
Dec 30, 2020 267.01 267.63 266.65 267.26 104,692 +1.52(+0.57%)
Dec 29, 2020 267.47 267.47 264.30 265.73 80,065 -0.56(-0.21%)
Dec 28, 2020 266.63 267.43 264.65 266.30 95,493 +2.11(+0.80%)
Dec 24, 2020 264.39 264.59 263.33 264.18 38,981 +0.51(+0.19%)
Dec 23, 2020 263.90 264.67 262.68 263.67 62,750 +0.22(+0.08%)
Dec 22, 2020 264.06 264.06 261.19 263.44 85,515 +0.06(+0.02%)
Dec 21, 2020 261.82 264.77 260.39 263.39 85,713 -0.90(-0.34%)
Dec 18, 2020 266.66 266.66 262.06 264.29 114,882 -1.05(-0.39%)
Dec 17, 2020 263.48 265.38 262.79 265.34 101,111 +3.31(+1.26%)
Dec 16, 2020 260.95 262.40 259.88 262.03 70,144 +1.37(+0.52%)
Dec 15, 2020 259.18 260.66 257.83 260.66 89,331 +3.77(+1.47%)
Dec 14, 2020 257.87 259.49 256.89 256.89 93,905 +1.61(+0.63%)
Dec 11, 2020 256.32 256.61 253.09 255.28 63,628 -1.90(-0.74%)
Dec 10, 2020 254.47 257.66 253.53 257.18 79,190 +0.75(+0.29%)
Dec 09, 2020 260.65 260.65 254.57 256.43 128,342 -2.76(-1.07%)
Dec 08, 2020 257.32 259.29 256.10 259.20 101,451 +0.42(+0.16%)
Dec 07, 2020 257.34 258.78 256.64 258.78 99,213 +1.32(+0.51%)
Dec 04, 2020 257.20 257.58 256.26 257.46 93,947 +1.10(+0.43%)
Dec 03, 2020 255.19 257.62 255.19 256.37 105,985 +2.38(+0.94%)
Dec 02, 2020 254.57 254.60 251.81 253.99 111,333 -2.37(-0.92%)
Dec 01, 2020 256.57 257.16 254.06 256.36 182,782 +2.80(+1.11%)
Nov 30, 2020 256.64 256.73 250.04 253.55 125,203 -2.83(-1.10%)
Nov 27, 2020 256.35 257.02 255.48 256.39 56,203 +1.57(+0.62%)
Nov 25, 2020 253.58 255.36 252.43 254.81 90,338 +1.15(+0.45%)
Nov 24, 2020 252.41 254.30 251.00 253.66 118,159 +4.34(+1.74%)
Nov 23, 2020 246.79 250.05 246.79 249.33 99,274 +4.48(+1.83%)
Nov 20, 2020 246.18 246.18 244.85 244.85 63,731 -1.01(-0.41%)
Nov 19, 2020 243.95 246.02 243.39 245.85 70,341 +2.15(+0.88%)
Nov 18, 2020 243.66 246.46 243.08 243.70 80,300 +0.41(+0.17%)
Nov 17, 2020 242.74 244.23 241.03 243.29 175,510 +1.73(+0.71%)
Nov 16, 2020 241.32 241.57 239.51 241.57 229,417 +2.90(+1.22%)
Nov 13, 2020 236.72 238.97 236.59 238.67 49,706 +3.23(+1.37%)
Nov 12, 2020 238.10 238.99 234.14 235.44 125,585 -3.22(-1.35%)
Nov 11, 2020 237.84 239.22 237.10 238.66 74,947 +2.80(+1.19%)
Nov 10, 2020 237.26 237.43 233.07 235.86 110,253 -1.44(-0.61%)
Nov 09, 2020 245.61 250.47 237.30 237.30 160,290 -2.32(-0.97%)
Nov 06, 2020 240.85 240.85 237.96 239.62 66,516 -1.35(-0.56%)
Nov 05, 2020 239.40 241.52 238.76 240.97 117,308 +5.94(+2.53%)
Nov 04, 2020 232.58 237.03 232.47 235.02 110,576 +5.16(+2.24%)
Nov 03, 2020 226.95 231.03 225.67 229.87 130,430 +5.50(+2.45%)
Nov 02, 2020 224.92 226.00 221.56 224.37 98,111 +2.19(+0.99%)
Oct 30, 2020 226.66 226.81 220.62 222.18 143,448 -6.54(-2.86%)
Oct 29, 2020 228.25 230.80 226.64 228.71 98,010 +1.23(+0.54%)
Oct 28, 2020 230.48 231.15 227.10 227.48 240,779 -7.16(-3.05%)
Oct 27, 2020 234.88 235.87 233.85 234.63 71,625 +0.36(+0.15%)
Oct 26, 2020 235.86 237.53 230.68 234.28 107,982 -4.13(-1.73%)
Oct 23, 2020 237.75 238.44 235.11 238.41 45,787 +1.87(+0.79%)
Oct 22, 2020 236.73 237.06 233.57 236.54 47,164 +0.86(+0.37%)
Oct 21, 2020 237.60 238.64 235.50 235.67 45,076 -1.85(-0.78%)
Oct 20, 2020 237.92 240.48 236.99 237.53 58,166 +1.31(+0.55%)
Oct 19, 2020 241.03 241.86 235.89 236.22 71,583 -3.03(-1.27%)
Oct 16, 2020 243.15 243.96 238.69 239.25 81,572 -2.61(-1.08%)
Oct 15, 2020 237.57 242.48 236.77 241.86 59,025 +0.84(+0.35%)
Oct 14, 2020 243.82 244.36 240.00 241.02 50,233 -2.04(-0.84%)
Oct 13, 2020 242.42 243.77 241.01 243.05 143,373 +0.52(+0.22%)
Oct 12, 2020 241.43 243.74 240.76 242.53 94,047 +3.18(+1.33%)
Oct 09, 2020 238.19 239.72 237.73 239.35 83,016 +2.79(+1.18%)
Oct 08, 2020 237.19 237.19 235.01 236.56 52,099 +1.43(+0.61%)
Oct 07, 2020 232.21 235.62 232.21 235.13 101,936 +5.57(+2.42%)
Oct 06, 2020 234.34 235.10 228.84 229.56 584,759 -4.28(-1.83%)
Oct 05, 2020 232.04 233.94 231.76 233.84 82,217 +3.73(+1.62%)
Oct 02, 2020 227.02 231.19 226.09 230.11 111,066 -2.27(-0.98%)
Oct 01, 2020 230.19 232.38 229.14 232.38 107,979 +4.87(+2.14%)
Sep 30, 2020 226.18 230.09 226.18 227.51 175,684 +1.73(+0.77%)
Sep 29, 2020 227.62 227.62 225.56 225.78 211,633 -1.95(-0.86%)
Sep 28, 2020 226.40 228.05 225.27 227.73 67,895 +5.16(+2.32%)
Sep 25, 2020 218.90 222.95 218.04 222.57 77,447 +3.81(+1.74%)
Sep 24, 2020 217.06 222.15 214.88 218.76 82,391 -0.01(-0.00%)
Sep 23, 2020 226.03 226.09 218.50 218.77 560,397 -6.00(-2.67%)
Sep 22, 2020 221.42 225.21 220.55 224.77 75,880 +4.05(+1.84%)
Sep 21, 2020 220.12 220.77 215.06 220.72 214,994 -2.56(-1.15%)
Sep 18, 2020 226.65 226.86 220.67 223.28 105,704 -2.06(-0.91%)
Sep 17, 2020 224.55 226.91 223.51 225.34 666,779 -3.77(-1.65%)
Sep 16, 2020 231.61 232.28 228.91 229.11 146,128 -1.51(-0.66%)
Sep 15, 2020 230.09 231.80 229.00 230.62 171,894 +2.76(+1.21%)
Sep 14, 2020 226.35 228.08 225.60 227.86 130,300 +4.49(+2.01%)
Sep 11, 2020 225.91 225.91 220.91 223.37 98,897 -0.48(-0.21%)
Sep 10, 2020 228.29 231.06 223.15 223.85 143,775 -2.32(-1.03%)
Sep 09, 2020 223.80 227.47 222.84 226.17 135,710 +5.32(+2.41%)
Sep 08, 2020 221.65 225.62 219.83 220.85 193,362 -6.85(-3.01%)
Sep 04, 2020 230.11 232.09 219.89 227.70 185,113 -2.43(-1.06%)
Sep 03, 2020 237.07 237.23 227.75 230.14 255,162 -9.22(-3.85%)
Sep 02, 2020 239.77 240.16 234.81 239.36 129,013 +1.32(+0.55%)
Sep 01, 2020 235.93 238.08 234.91 238.04 119,979 +2.69(+1.14%)
Aug 31, 2020 234.66 236.64 233.02 235.35 129,080 +0.98(+0.42%)
Aug 28, 2020 234.83 235.20 233.46 234.37 76,728 +1.22(+0.52%)
Aug 27, 2020 234.96 235.16 231.43 233.15 109,600 -0.31(-0.13%)
Aug 26, 2020 230.82 233.86 230.76 233.46 127,204 +3.08(+1.34%)
Aug 25, 2020 230.10 230.37 228.54 230.37 249,124 +0.70(+0.30%)
Aug 24, 2020 229.29 230.17 227.44 229.68 97,110 +2.59(+1.14%)
Aug 21, 2020 225.99 227.49 225.98 227.09 66,141 +1.34(+0.59%)
Aug 20, 2020 223.47 226.53 222.82 225.76 83,953 +0.68(+0.30%)
Aug 19, 2020 226.71 226.88 224.90 225.08 95,493 -1.23(-0.54%)
Aug 18, 2020 225.88 226.81 224.19 226.31 97,058 +1.75(+0.78%)
Aug 17, 2020 222.35 224.75 222.03 224.56 90,823 +4.00(+1.81%)
Aug 14, 2020 220.28 220.92 219.45 220.56 67,190 +0.27(+0.12%)
Aug 13, 2020 219.60 221.89 219.60 220.29 70,080 +0.89(+0.40%)
Aug 12, 2020 218.05 219.57 217.41 219.40 81,982 +4.19(+1.95%)
Aug 11, 2020 217.50 218.75 214.94 215.22 100,546 -0.87(-0.40%)
Aug 10, 2020 215.86 216.76 214.42 216.08 86,372 +1.51(+0.70%)
Aug 07, 2020 214.88 215.77 212.60 214.58 56,708 -0.11(-0.05%)
Aug 06, 2020 213.48 215.17 213.02 214.69 90,427 +0.80(+0.37%)
Aug 05, 2020 211.62 213.92 211.52 213.89 49,510 +3.26(+1.55%)
Aug 04, 2020 209.01 210.64 208.97 210.63 50,484 +1.52(+0.73%)
Aug 03, 2020 209.34 209.76 208.31 209.11 92,233 +0.73(+0.35%)
Jul 31, 2020 211.00 211.00 206.08 208.38 57,965 +0.34(+0.17%)
Jul 30, 2020 206.41 208.93 205.45 208.03 52,107 -0.24(-0.11%)
Jul 29, 2020 206.69 208.71 206.69 208.27 46,320 +3.17(+1.54%)
Jul 28, 2020 207.24 208.02 205.06 205.10 135,878 -2.44(-1.18%)
Jul 27, 2020 205.77 207.80 204.63 207.54 91,245 +2.84(+1.39%)
Jul 24, 2020 203.22 205.78 202.11 204.70 76,519 -0.80(-0.39%)
Jul 23, 2020 209.91 209.91 203.89 205.50 95,135 -3.45(-1.65%)
Jul 22, 2020 207.21 209.10 207.21 208.96 81,538 +1.70(+0.82%)
Jul 21, 2020 208.99 209.51 206.72 207.26 62,754 +0.15(+0.07%)
Jul 20, 2020 203.05 207.63 202.60 207.11 61,031 +4.39(+2.17%)
Jul 17, 2020 204.62 204.62 202.20 202.72 58,070 -1.27(-0.62%)
Jul 16, 2020 202.65 204.45 202.04 203.99 72,069 -0.72(-0.35%)
Jul 15, 2020 204.01 205.11 200.97 204.70 93,802 +3.63(+1.81%)
Jul 14, 2020 198.43 201.07 195.57 201.07 87,302 +2.10(+1.05%)
Jul 13, 2020 205.04 208.31 198.52 198.97 646,614 -3.50(-1.73%)
Jul 10, 2020 199.05 202.70 197.75 202.47 70,125 +3.58(+1.80%)
Jul 09, 2020 200.03 200.28 195.57 198.89 74,469 -0.37(-0.19%)
Jul 08, 2020 197.66 199.26 196.54 199.26 46,515 +2.23(+1.13%)
Jul 07, 2020 199.34 200.03 196.78 197.03 91,446 -2.99(-1.49%)
Jul 06, 2020 197.64 200.08 197.48 200.02 77,018 +5.73(+2.95%)
Jul 02, 2020 196.50 197.50 193.51 194.28 77,148 +1.27(+0.66%)
Jul 01, 2020 191.39 193.53 191.14 193.01 114,635 +2.21(+1.16%)
Jun 30, 2020 187.59 191.39 187.59 190.80 64,757 +3.17(+1.69%)
Jun 29, 2020 184.62 187.98 182.20 187.63 49,756 +3.93(+2.14%)
Jun 26, 2020 187.80 188.26 183.44 183.70 102,829 -4.12(-2.19%)
Jun 25, 2020 186.74 187.88 184.74 187.82 73,952 +0.48(+0.25%)
Jun 24, 2020 191.34 191.72 185.38 187.35 127,119 -5.25(-2.73%)
Jun 23, 2020 192.71 193.64 191.79 192.60 57,056 +1.88(+0.98%)
Jun 22, 2020 188.46 190.75 187.40 190.72 45,101 +2.07(+1.10%)
Jun 19, 2020 192.44 192.44 188.03 188.66 49,507 -1.33(-0.70%)
Jun 18, 2020 189.74 191.22 189.28 189.99 47,790 -0.77(-0.40%)
Jun 17, 2020 192.13 192.53 190.16 190.76 55,736 -0.28(-0.15%)
Jun 16, 2020 193.53 193.53 188.03 191.04 121,822 +3.66(+1.95%)
Jun 15, 2020 180.42 187.89 179.74 187.37 78,325 +2.44(+1.32%)
Jun 12, 2020 188.06 188.97 180.91 184.94 79,989 +2.18(+1.19%)
Jun 11, 2020 187.19 189.80 182.48 182.76 148,864 -11.13(-5.74%)
Jun 10, 2020 196.36 196.49 193.08 193.89 75,261 -1.50(-0.77%)
Jun 09, 2020 195.56 196.43 193.46 195.39 105,786 -1.93(-0.98%)
Jun 08, 2020 195.67 197.32 195.47 197.32 121,700 +3.58(+1.85%)
Jun 05, 2020 194.10 195.05 192.74 193.75 139,376 +4.74(+2.51%)
Jun 04, 2020 189.10 190.55 187.78 189.01 61,537 -0.53(-0.28%)
Jun 03, 2020 186.83 190.10 186.47 189.54 78,272 +4.18(+2.25%)
Jun 02, 2020 184.37 185.37 183.62 185.37 54,337 +1.82(+0.99%)
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.