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

Smallcap ETF Vanguard (NY: VB )

218.74 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 3, 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 (%)
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%)
Sep 01, 2017 123.37 123.85 123.25 123.68 375,335 +0.50(+0.41%)
Aug 31, 2017 122.37 123.26 122.26 123.18 469,481 +1.21(+1.00%)
Aug 30, 2017 121.08 122.04 120.88 121.97 570,250 +0.95(+0.79%)
Aug 29, 2017 120.28 121.22 120.25 121.02 580,382 -0.10(-0.08%)
Aug 28, 2017 121.37 121.48 120.67 121.11 500,492 +0.14(+0.11%)
Aug 25, 2017 121.06 121.31 120.70 120.98 297,072 +0.35(+0.29%)
Aug 24, 2017 120.92 121.11 120.49 120.62 301,701 +0.17(+0.14%)
Aug 23, 2017 120.10 120.85 119.89 120.45 628,566 -0.20(-0.16%)
Aug 22, 2017 119.73 120.80 119.73 120.65 385,161 +1.15(+0.96%)
Aug 21, 2017 119.41 119.64 119.00 119.50 377,895 -0.02(-0.02%)
Aug 18, 2017 119.34 120.04 118.99 119.52 421,648 -0.11(-0.09%)
Aug 17, 2017 121.21 121.76 119.63 119.63 416,058 -2.08(-1.71%)
Aug 16, 2017 121.74 122.18 121.53 121.70 349,670 +0.31(+0.25%)
Aug 15, 2017 122.40 122.40 121.33 121.39 335,200 -0.71(-0.58%)
Aug 14, 2017 121.46 122.36 121.29 122.10 769,121 +1.41(+1.16%)
Aug 11, 2017 120.33 120.83 119.95 120.70 297,855 +0.31(+0.26%)
Aug 10, 2017 122.09 122.09 120.37 120.39 489,215 -2.02(-1.65%)
Aug 09, 2017 122.75 122.95 122.10 122.41 1,089,396 -0.97(-0.79%)
Aug 08, 2017 123.77 124.56 123.09 123.38 586,115 -0.28(-0.23%)
Aug 07, 2017 123.75 124.02 123.33 123.66 359,758 +0.06(+0.05%)
Aug 04, 2017 123.52 123.65 123.12 123.60 303,634 +0.52(+0.42%)
Aug 03, 2017 123.60 123.75 122.85 123.08 381,612 -0.47(-0.38%)
Aug 02, 2017 124.54 124.54 122.98 123.55 416,635 -1.08(-0.87%)
Aug 01, 2017 124.85 124.91 124.16 124.63 300,367 +0.29(+0.23%)
Jul 31, 2017 124.76 124.79 123.89 124.34 736,056 -0.20(-0.16%)
Jul 28, 2017 124.50 124.81 124.26 124.54 309,703 -0.40(-0.32%)
Jul 27, 2017 125.73 125.73 124.27 124.94 394,282 -0.66(-0.53%)
Jul 26, 2017 126.31 126.31 125.48 125.60 298,053 -0.64(-0.51%)
Jul 25, 2017 125.87 126.36 125.61 126.25 259,923 +1.02(+0.81%)
Jul 24, 2017 124.90 125.32 124.70 125.23 576,210 +0.26(+0.21%)
Jul 21, 2017 125.24 125.36 124.73 124.97 706,264 -0.48(-0.38%)
Jul 20, 2017 125.54 125.71 125.17 125.45 352,214 +0.00(+0.00%)
Jul 19, 2017 124.42 125.47 124.41 125.45 482,809 +1.28(+1.03%)
Jul 18, 2017 124.11 124.31 123.71 124.17 888,107 -0.30(-0.24%)
Jul 17, 2017 124.20 124.66 123.90 124.47 290,935 +0.28(+0.23%)
Jul 14, 2017 123.69 124.57 123.69 124.19 844,405 +0.41(+0.33%)
Jul 13, 2017 123.65 123.86 123.06 123.78 1,054,665 +0.18(+0.15%)
Jul 12, 2017 123.53 124.26 123.14 123.60 931,033 +0.92(+0.75%)
Jul 11, 2017 122.38 122.82 121.74 122.68 726,257 +0.31(+0.25%)
Jul 10, 2017 122.39 123.00 122.17 122.38 469,632 -0.44(-0.35%)
Jul 07, 2017 121.92 122.92 121.75 122.81 1,035,457 +1.19(+0.98%)
Jul 06, 2017 122.59 122.80 121.50 121.62 874,226 -1.72(-1.40%)
Jul 05, 2017 123.52 123.57 122.86 123.34 550,111 -0.40(-0.32%)
Jul 03, 2017 123.39 123.99 123.35 123.74 242,170 +0.86(+0.70%)
Jun 30, 2017 123.04 123.35 122.67 122.88 875,116 +0.08(+0.07%)
Jun 29, 2017 123.83 123.95 121.69 122.80 679,388 -0.91(-0.73%)
Jun 28, 2017 122.92 123.92 122.65 123.71 375,054 +1.57(+1.28%)
Jun 27, 2017 123.32 123.46 122.13 122.14 512,708 -1.11(-0.90%)
Jun 26, 2017 123.19 123.59 122.65 123.25 764,669 +0.41(+0.33%)
Jun 23, 2017 122.22 122.99 121.85 122.84 1,175,293 +0.72(+0.59%)
Jun 22, 2017 121.92 122.43 121.50 122.12 350,261 +0.27(+0.22%)
Jun 21, 2017 122.50 122.91 121.67 121.85 280,024 -0.50(-0.41%)
Jun 20, 2017 123.29 123.29 122.28 122.35 331,391 -1.16(-0.94%)
Jun 19, 2017 122.92 123.72 122.92 123.51 278,308 +0.91(+0.75%)
Jun 16, 2017 122.54 122.60 121.94 122.60 325,717 -0.14(-0.12%)
Jun 15, 2017 122.22 122.98 122.01 122.74 306,151 -0.53(-0.43%)
Jun 14, 2017 123.92 123.96 122.72 123.28 291,368 -0.68(-0.55%)
Jun 13, 2017 123.42 123.96 123.16 123.95 546,822 +0.89(+0.72%)
Jun 12, 2017 123.11 123.39 122.52 123.07 330,176 +0.02(+0.02%)
Jun 09, 2017 122.98 123.99 122.39 123.05 430,113 +0.32(+0.26%)
Jun 08, 2017 121.64 123.03 121.40 122.73 308,547 +1.12(+0.92%)
Jun 07, 2017 121.87 122.16 121.32 121.61 1,162,152 -0.09(-0.07%)
Jun 06, 2017 121.49 122.31 121.14 121.70 888,100 -0.34(-0.28%)
Jun 05, 2017 122.66 122.72 122.00 122.05 1,036,916 -0.58(-0.47%)
Jun 02, 2017 122.60 123.26 122.08 122.62 1,366,658 +0.45(+0.37%)
Jun 01, 2017 120.61 122.22 120.29 122.17 997,126 +1.89(+1.57%)
May 31, 2017 120.54 120.60 118.99 120.28 946,404 +0.04(+0.03%)
May 30, 2017 120.75 120.96 120.12 120.25 356,670 -0.84(-0.70%)
May 26, 2017 121.02 121.19 120.64 121.09 405,271 -0.09(-0.07%)
May 25, 2017 121.48 121.97 120.93 121.18 912,346 +0.05(+0.04%)
May 24, 2017 120.87 121.30 120.56 121.12 439,666 +0.35(+0.29%)
May 23, 2017 120.92 121.11 120.18 120.77 446,588 +0.11(+0.09%)
May 22, 2017 120.18 120.74 120.07 120.66 711,580 +0.92(+0.77%)
May 19, 2017 119.15 120.33 118.96 119.74 1,018,490 +0.81(+0.68%)
May 18, 2017 118.35 119.30 118.04 118.93 648,700 +0.31(+0.26%)
May 17, 2017 119.61 120.10 118.53 118.63 914,898 -2.63(-2.17%)
May 16, 2017 121.69 121.69 120.60 121.26 745,149 -0.14(-0.12%)
May 15, 2017 121.00 121.87 120.54 121.40 1,107,704 +0.91(+0.76%)
May 12, 2017 120.80 120.89 120.28 120.49 865,043 -0.59(-0.49%)
May 11, 2017 121.34 121.47 120.15 121.08 859,203 -0.72(-0.59%)
May 10, 2017 120.92 121.88 120.80 121.79 676,106 +0.74(+0.61%)
May 09, 2017 121.40 121.62 120.71 121.05 563,432 -0.21(-0.17%)
May 08, 2017 121.66 121.80 120.76 121.26 520,643 -0.57(-0.47%)
May 05, 2017 121.17 121.85 120.69 121.83 656,435 +1.04(+0.86%)
May 04, 2017 121.13 121.32 119.99 120.79 852,993 -0.33(-0.27%)
May 03, 2017 121.32 121.65 120.65 121.11 1,218,241 -0.66(-0.54%)
May 02, 2017 122.16 122.47 121.41 121.78 489,001 -0.31(-0.25%)
May 01, 2017 121.97 122.44 121.32 122.08 647,481 +0.45(+0.37%)
Apr 28, 2017 123.16 123.19 121.61 121.63 1,107,730 -1.22(-0.99%)
Apr 27, 2017 123.09 123.32 122.46 122.85 743,514 +0.06(+0.05%)
Apr 26, 2017 122.42 123.39 122.34 122.79 1,110,792 +0.23(+0.19%)
Apr 25, 2017 122.43 122.97 122.05 122.55 1,540,487 +0.91(+0.75%)
Apr 24, 2017 122.02 122.12 121.22 121.64 797,847 +1.21(+1.01%)
Apr 21, 2017 120.49 120.67 120.05 120.43 963,011 -0.26(-0.22%)
Apr 20, 2017 119.90 120.79 119.44 120.69 760,307 +1.23(+1.03%)
Apr 19, 2017 119.48 120.28 119.30 119.46 896,879 +0.25(+0.21%)
Apr 18, 2017 118.76 119.31 118.38 119.20 743,847 -0.01(-0.01%)
Apr 17, 2017 118.12 119.22 117.83 119.21 607,349 +1.40(+1.19%)
Apr 13, 2017 118.84 119.17 117.81 117.81 1,492,060 -1.19(-1.00%)
Apr 12, 2017 120.25 120.25 118.89 119.00 850,939 -1.43(-1.19%)
Apr 11, 2017 119.39 120.43 118.99 120.43 461,245 +0.68(+0.57%)
Apr 10, 2017 119.40 120.36 119.20 119.75 651,475 +0.37(+0.31%)
Apr 07, 2017 119.15 119.76 118.89 119.38 397,711 -0.09(-0.08%)
Apr 06, 2017 118.58 119.58 118.19 119.47 1,407,654 +1.04(+0.88%)
Apr 05, 2017 120.25 120.68 118.31 118.43 1,045,978 -1.12(-0.94%)
Apr 04, 2017 119.40 119.87 119.20 119.55 930,351 -0.06(-0.05%)
Apr 03, 2017 120.72 120.90 119.12 119.61 1,265,417 -0.99(-0.82%)
Mar 31, 2017 120.43 121.02 120.18 120.60 564,162 +0.23(+0.20%)
Mar 30, 2017 119.79 120.45 119.74 120.36 672,836 +0.62(+0.52%)
Mar 29, 2017 119.15 119.78 118.07 119.74 426,543 +0.52(+0.43%)
Mar 28, 2017 117.94 119.32 117.83 119.22 1,112,408 +1.00(+0.84%)
Mar 27, 2017 116.99 118.44 116.55 118.23 1,104,015 +0.03(+0.02%)
Mar 24, 2017 118.50 118.99 117.69 118.20 1,237,399 +0.08(+0.06%)
Mar 23, 2017 117.81 118.91 117.49 118.12 1,243,050 +0.36(+0.31%)
Mar 22, 2017 117.47 117.94 117.01 117.76 821,836 +0.04(+0.03%)
Mar 21, 2017 120.85 121.02 117.67 117.73 889,246 -2.65(-2.20%)
Mar 20, 2017 120.84 120.94 120.07 120.38 416,820 -0.46(-0.38%)
Mar 17, 2017 120.78 121.14 120.36 120.84 689,972 +0.19(+0.16%)
Mar 16, 2017 121.09 121.21 120.45 120.65 2,033,673 -0.06(-0.05%)
Mar 15, 2017 119.47 120.94 119.31 120.71 1,116,121 +1.79(+1.50%)
Mar 14, 2017 119.06 119.19 118.11 118.93 977,002 -0.54(-0.45%)
Mar 13, 2017 119.14 119.82 119.14 119.47 608,095 +0.32(+0.27%)
Mar 10, 2017 119.50 119.59 118.47 119.14 1,181,721 +0.42(+0.36%)
Mar 09, 2017 119.08 119.62 118.18 118.72 1,502,941 -0.47(-0.39%)
Mar 08, 2017 120.20 120.46 119.15 119.19 632,582 -0.72(-0.60%)
Mar 07, 2017 120.57 120.75 119.84 119.91 537,786 -0.79(-0.66%)
Mar 06, 2017 120.90 120.95 120.23 120.70 1,068,298 -0.80(-0.66%)
Mar 03, 2017 121.45 121.88 120.96 121.51 512,683 +0.05(+0.04%)
Mar 02, 2017 122.72 122.72 121.38 121.45 555,621 -1.33(-1.09%)
Mar 01, 2017 122.19 123.01 122.18 122.79 1,377,451 +1.96(+1.62%)
Feb 28, 2017 121.96 121.96 120.83 120.83 978,664 -1.52(-1.25%)
Feb 27, 2017 121.25 122.36 121.06 122.35 840,371 +1.01(+0.83%)
Feb 24, 2017 120.49 121.34 120.30 121.34 1,320,020 +0.04(+0.03%)
Feb 23, 2017 122.27 122.27 120.64 121.31 713,130 -0.61(-0.50%)
Feb 22, 2017 122.37 122.44 121.74 121.92 710,205 -0.59(-0.49%)
Feb 21, 2017 121.76 122.58 121.67 122.52 796,450 +1.01(+0.83%)
Feb 17, 2017 121.51 121.51 121.51 0 +0.11(+0.09%)
Feb 16, 2017 121.63 121.89 120.80 121.40 684,968 -0.31(-0.25%)
Feb 15, 2017 120.81 121.86 120.77 121.70 985,705 +0.58(+0.48%)
Feb 14, 2017 120.59 121.20 120.22 121.13 646,153 +0.37(+0.31%)
Feb 13, 2017 121.02 121.32 120.61 120.76 904,513 +0.32(+0.26%)
Feb 10, 2017 120.24 120.68 119.89 120.44 807,592 +0.79(+0.66%)
Feb 09, 2017 119.86 118.58 119.65 712,997 +1.34(+1.14%)
Feb 08, 2017 117.92 118.41 117.34 118.31 593,405 +0.02(+0.02%)
Feb 07, 2017 118.93 119.16 117.99 118.29 830,915 -0.43(-0.36%)
Feb 06, 2017 119.22 119.37 118.45 118.72 631,237 -0.69(-0.58%)
Feb 03, 2017 118.74 119.49 118.52 119.41 652,314 +1.55(+1.32%)
Feb 02, 2017 117.85 118.35 117.39 117.86 614,636 +0.00(+0.00%)
Feb 01, 2017 118.79 119.16 117.41 117.86 1,202,057 -0.22(-0.19%)
Jan 31, 2017 117.15 118.29 116.81 118.09 671,128 +0.67(+0.57%)
Jan 30, 2017 117.99 118.22 116.46 117.42 1,197,215 -1.32(-1.11%)
Jan 27, 2017 119.33 119.45 118.41 118.74 699,897 -0.59(-0.50%)
Jan 26, 2017 119.72 120.04 119.12 119.33 943,270 -0.32(-0.26%)
Jan 25, 2017 119.60 119.83 119.38 119.65 995,746 +0.96(+0.81%)
Jan 24, 2017 117.48 118.94 117.44 118.69 859,306 +1.67(+1.43%)
Jan 23, 2017 117.19 117.56 116.42 117.02 888,129 -0.38(-0.32%)
Jan 20, 2017 117.16 117.79 116.91 117.40 602,133 +0.56(+0.48%)
Jan 19, 2017 117.74 118.16 116.47 116.84 588,436 -0.88(-0.74%)
Jan 18, 2017 117.46 117.76 116.85 117.72 1,112,636 +0.52(+0.45%)
Jan 17, 2017 118.00 118.12 117.05 117.20 1,571,883 -1.23(-1.04%)
Jan 13, 2017 118.42 118.42 118.42 0 +0.74(+0.63%)
Jan 12, 2017 118.23 118.27 116.44 117.68 776,294 -0.64(-0.54%)
Jan 11, 2017 118.22 118.49 117.57 118.32 554,172 +0.33(+0.28%)
Jan 10, 2017 117.47 118.25 117.25 117.99 743,887 +0.86(+0.73%)
Jan 09, 2017 117.80 117.84 116.94 117.13 1,398,580 -0.70(-0.60%)
Jan 06, 2017 118.36 118.53 117.73 117.84 775,797 -0.16(-0.14%)
Jan 05, 2017 118.79 118.88 117.49 118.00 797,776 -0.95(-0.80%)
Jan 04, 2017 117.41 119.12 117.41 118.94 867,830 +1.96(+1.67%)
Jan 03, 2017 117.52 117.94 116.19 116.99 787,083 +0.68(+0.58%)
Dec 30, 2016 116.31 116.31 116.31 0 -0.46(-0.39%)
Dec 29, 2016 116.82 117.23 116.29 116.77 890,507 +0.31(+0.26%)
Dec 28, 2016 118.13 118.13 116.29 116.47 1,346,328 -1.32(-1.12%)
Dec 27, 2016 117.61 118.15 117.44 117.78 756,627 +0.42(+0.36%)
Dec 23, 2016 117.36 117.36 117.36 0 +0.51(+0.43%)
Dec 22, 2016 117.80 117.80 116.54 116.85 862,884 -0.91(-0.77%)
Dec 21, 2016 118.29 118.62 117.74 117.77 1,007,154 -0.56(-0.47%)
Dec 20, 2016 117.95 118.49 117.68 118.32 1,179,781 +0.76(+0.65%)
Dec 19, 2016 117.12 117.75 116.96 117.56 1,235,193 +0.74(+0.64%)
Dec 16, 2016 117.18 118.00 116.47 116.81 1,774,330 -0.18(-0.15%)
Dec 15, 2016 116.59 117.76 116.13 116.99 1,129,529 +0.62(+0.53%)
Dec 14, 2016 117.74 118.20 116.13 116.38 712,587 -1.60(-1.35%)
Dec 13, 2016 118.33 118.65 117.38 117.97 1,082,689 +0.15(+0.13%)
Dec 12, 2016 118.92 119.14 117.57 117.82 801,355 -1.07(-0.90%)
Dec 09, 2016 119.35 119.43 118.58 118.89 953,972 -0.08(-0.07%)
Dec 08, 2016 117.97 119.09 117.51 118.97 1,559,771 +1.39(+1.18%)
Dec 07, 2016 116.35 117.72 116.19 117.58 1,502,695 +1.17(+1.00%)
Dec 06, 2016 115.42 116.45 115.01 116.41 1,466,816 +1.15(+1.00%)
Dec 05, 2016 114.60 115.31 114.11 115.26 1,490,113 +1.49(+1.31%)
Dec 02, 2016 113.63 114.19 113.50 113.77 1,129,492 +0.14(+0.13%)
Dec 01, 2016 114.72 114.77 113.25 113.63 1,098,879 -0.49(-0.43%)
Nov 30, 2016 115.03 115.04 114.04 114.12 1,021,188 -0.18(-0.16%)
Nov 29, 2016 114.33 114.76 113.99 114.30 816,392 +0.04(+0.03%)
Nov 28, 2016 115.47 115.48 114.13 114.27 729,318 -1.15(-0.99%)
Nov 25, 2016 115.17 115.42 115.04 115.42 516,715 +0.39(+0.34%)
Nov 23, 2016 115.03 115.03 115.03 0 +0.64(+0.56%)
Nov 22, 2016 113.96 114.45 113.62 114.39 720,050 +0.84(+0.74%)
Nov 21, 2016 113.07 113.75 112.88 113.55 599,481 +0.75(+0.67%)
Nov 18, 2016 112.86 112.98 112.55 112.80 654,447 +0.11(+0.09%)
Nov 17, 2016 112.37 112.97 112.20 112.69 897,888 +0.60(+0.54%)
Nov 16, 2016 112.11 112.37 111.75 112.09 902,122 -0.10(-0.09%)
Nov 15, 2016 111.52 112.38 111.27 112.19 653,486 +0.52(+0.47%)
Nov 14, 2016 110.93 111.81 110.72 111.67 841,208 +1.69(+1.53%)
Nov 11, 2016 108.41 110.11 108.28 109.98 1,457,734 +1.56(+1.44%)
Nov 10, 2016 108.70 109.33 107.53 108.42 961,835 +0.77(+0.72%)
Nov 09, 2016 104.47 107.96 104.47 107.65 1,373,331 +2.35(+2.23%)
Nov 08, 2016 104.86 105.77 104.39 105.30 1,901,709 +0.29(+0.27%)
Nov 07, 2016 104.53 105.14 104.34 105.01 518,633 +2.25(+2.19%)
Nov 04, 2016 102.64 103.73 102.39 102.76 653,684 +0.38(+0.37%)
Nov 03, 2016 103.01 103.31 102.30 102.39 567,385 -0.37(-0.36%)
Nov 02, 2016 103.72 103.84 102.63 102.75 975,695 -1.17(-1.12%)
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.