Skip to main content

Smallcap ETF Vanguard (NY: VB )

235.64 -3.42 (-1.43%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 217.84 218.73 216.13 217.41 629,455 +1.43(+0.66%)
Feb 28, 2024 215.48 216.84 215.06 215.98 478,398 -0.64(-0.30%)
Feb 27, 2024 216.37 216.76 215.70 216.62 632,491 +1.80(+0.84%)
Feb 26, 2024 214.41 215.74 213.84 214.82 598,537 +0.24(+0.11%)
Feb 23, 2024 214.17 215.36 213.50 214.58 711,909 +0.69(+0.32%)
Feb 22, 2024 213.20 214.29 212.39 213.89 996,893 +2.24(+1.06%)
Feb 21, 2024 211.32 211.86 210.18 211.65 666,130 -0.64(-0.30%)
Feb 20, 2024 211.99 212.53 211.39 212.30 672,188 -1.77(-0.83%)
Feb 16, 2024 214.38 216.13 213.75 214.07 1,011,235 -1.99(-0.92%)
Feb 15, 2024 213.47 216.22 213.47 216.06 596,734 +3.99(+1.88%)
Feb 14, 2024 210.76 212.51 209.44 212.07 5,543,910 +3.95(+1.90%)
Feb 13, 2024 208.72 210.30 206.60 208.12 4,513,608 -6.28(-2.93%)
Feb 12, 2024 212.53 215.23 212.23 214.40 686,827 +2.37(+1.12%)
Feb 09, 2024 210.84 212.16 210.02 212.03 858,883 +1.96(+0.93%)
Feb 08, 2024 207.80 210.18 207.36 210.07 2,003,859 +2.48(+1.20%)
Feb 07, 2024 207.88 208.50 206.07 207.58 495,185 +0.58(+0.28%)
Feb 06, 2024 205.78 207.10 205.12 207.01 619,391 +1.38(+0.67%)
Feb 05, 2024 206.57 206.57 203.91 205.63 556,627 -2.49(-1.20%)
Feb 02, 2024 206.78 209.14 205.50 208.13 646,985 -0.22(-0.10%)
Feb 01, 2024 206.81 208.40 204.34 208.35 584,033 +2.80(+1.36%)
Jan 31, 2024 209.33 210.49 205.41 205.54 773,546 -4.41(-2.10%)
Jan 30, 2024 210.17 210.74 209.39 209.95 700,539 -1.01(-0.48%)
Jan 29, 2024 208.34 210.96 207.60 210.96 670,869 +2.78(+1.34%)
Jan 26, 2024 208.58 209.73 207.76 208.18 640,499 +0.41(+0.20%)
Jan 25, 2024 208.15 209.12 206.44 207.77 932,412 +1.52(+0.74%)
Jan 24, 2024 209.92 210.34 206.07 206.25 1,054,458 -1.61(-0.78%)
Jan 23, 2024 209.87 210.38 207.02 207.86 821,187 -0.73(-0.35%)
Jan 22, 2024 206.94 209.27 206.94 208.59 820,577 +2.92(+1.42%)
Jan 19, 2024 204.46 205.88 202.44 205.67 851,033 +2.04(+1.00%)
Jan 18, 2024 203.38 203.69 201.34 203.63 627,491 +1.63(+0.81%)
Jan 17, 2024 201.26 202.69 200.67 202.00 954,338 -1.63(-0.80%)
Jan 16, 2024 203.84 204.52 202.63 203.63 1,383,492 -1.72(-0.84%)
Jan 12, 2024 207.62 208.53 204.96 205.36 578,399 -0.59(-0.29%)
Jan 11, 2024 206.46 206.75 203.85 205.95 862,256 -1.07(-0.52%)
Jan 10, 2024 206.80 207.33 205.25 207.02 528,679 +0.47(+0.23%)
Jan 09, 2024 206.02 207.41 205.41 206.55 736,442 -1.53(-0.73%)
Jan 08, 2024 204.75 208.08 203.93 208.08 772,226 +3.24(+1.58%)
Jan 05, 2024 203.51 206.32 202.71 204.84 560,159 +0.45(+0.22%)
Jan 04, 2024 204.66 205.67 204.20 204.40 564,346 -0.23(-0.11%)
Jan 03, 2024 207.92 207.97 204.41 204.62 955,117 -5.21(-2.48%)
Jan 02, 2024 209.74 211.46 208.84 209.83 989,255 -1.41(-0.67%)
Dec 29, 2023 213.06 213.75 211.12 211.24 788,060 -2.37(-1.11%)
Dec 28, 2023 212.97 214.35 212.89 213.60 979,380 -0.18(-0.08%)
Dec 27, 2023 214.03 214.45 212.93 213.78 954,890 +0.43(+0.20%)
Dec 26, 2023 212.02 213.97 211.68 213.36 776,333 +1.64(+0.78%)
Dec 22, 2023 211.08 212.79 210.38 211.71 771,925 +1.41(+0.67%)
Dec 21, 2023 209.42 210.37 208.14 210.31 890,749 +3.17(+1.53%)
Dec 20, 2023 210.53 212.10 206.93 207.14 1,638,211 -3.89(-1.84%)
Dec 19, 2023 209.01 211.17 208.60 211.03 1,054,798 +3.21(+1.55%)
Dec 18, 2023 208.45 208.80 207.17 207.82 804,222 +0.22(+0.10%)
Dec 15, 2023 209.85 209.85 206.73 207.60 1,037,306 -1.72(-0.82%)
Dec 14, 2023 207.34 210.31 207.06 209.33 1,624,575 +5.07(+2.48%)
Dec 13, 2023 198.46 204.25 197.47 204.25 883,261 +5.79(+2.92%)
Dec 12, 2023 198.40 199.21 197.14 198.46 766,225 -0.15(-0.07%)
Dec 11, 2023 197.60 198.77 197.12 198.61 687,507 +1.00(+0.50%)
Dec 08, 2023 196.33 198.41 196.07 197.62 855,398 +1.11(+0.57%)
Dec 07, 2023 195.67 196.55 194.82 196.50 891,877 +1.10(+0.56%)
Dec 06, 2023 196.85 198.75 195.14 195.40 702,861 -0.28(-0.15%)
Dec 05, 2023 197.31 197.50 195.21 195.68 604,534 -2.63(-1.33%)
Dec 04, 2023 195.65 198.40 195.65 198.31 1,282,077 +1.53(+0.78%)
Dec 01, 2023 191.40 196.93 190.74 196.79 1,217,657 +5.25(+2.74%)
Nov 30, 2023 191.20 191.87 190.17 191.54 1,065,991 +1.08(+0.57%)
Nov 29, 2023 190.90 192.73 190.19 190.45 747,827 +1.21(+0.64%)
Nov 28, 2023 189.94 190.62 188.65 189.24 608,090 -0.78(-0.41%)
Nov 27, 2023 189.60 190.51 188.64 190.02 594,322 -0.43(-0.23%)
Nov 24, 2023 189.24 190.69 188.81 190.45 420,944 +0.97(+0.51%)
Nov 22, 2023 189.35 190.17 188.69 189.49 724,922 +1.18(+0.63%)
Nov 21, 2023 188.98 189.28 188.15 188.31 534,154 -1.60(-0.85%)
Nov 20, 2023 188.96 190.17 188.15 189.91 634,987 +0.97(+0.51%)
Nov 17, 2023 188.44 189.19 187.99 188.95 496,912 +1.87(+1.00%)
Nov 16, 2023 188.57 189.32 186.25 187.07 848,693 -2.35(-1.24%)
Nov 15, 2023 188.86 191.81 188.60 189.43 1,118,333 +0.89(+0.47%)
Nov 14, 2023 184.70 188.82 184.51 188.54 958,264 +8.08(+4.48%)
Nov 13, 2023 179.99 181.05 179.25 180.46 568,833 -0.23(-0.13%)
Nov 10, 2023 179.31 180.84 178.23 180.69 795,894 +2.05(+1.15%)
Nov 09, 2023 182.16 182.16 178.37 178.64 714,850 -2.49(-1.38%)
Nov 08, 2023 182.25 182.79 180.52 181.13 683,542 -1.13(-0.62%)
Nov 07, 2023 182.06 182.94 181.10 182.27 709,170 -0.27(-0.15%)
Nov 06, 2023 184.83 185.00 181.69 182.53 598,558 -2.05(-1.11%)
Nov 03, 2023 182.78 185.56 182.78 184.58 939,824 +4.22(+2.34%)
Nov 02, 2023 178.53 180.48 178.24 180.37 770,325 +4.07(+2.31%)
Nov 01, 2023 175.35 176.30 173.87 176.30 1,010,933 +0.90(+0.51%)
Oct 31, 2023 174.25 175.68 173.56 175.40 851,289 +1.49(+0.86%)
Oct 30, 2023 174.23 175.16 172.42 173.91 1,173,435 +1.26(+0.73%)
Oct 27, 2023 175.49 175.57 172.24 172.65 933,822 -2.19(-1.25%)
Oct 26, 2023 174.65 176.25 173.91 174.84 1,320,352 +0.66(+0.38%)
Oct 25, 2023 175.98 176.61 173.95 174.18 837,145 -3.18(-1.79%)
Oct 24, 2023 177.44 178.60 176.38 177.36 743,028 +1.33(+0.76%)
Oct 23, 2023 176.53 178.38 175.61 176.03 799,364 -1.44(-0.81%)
Oct 20, 2023 179.82 180.04 177.45 177.47 875,154 -2.18(-1.21%)
Oct 19, 2023 182.23 183.37 179.36 179.65 858,574 -2.94(-1.61%)
Oct 18, 2023 185.30 185.30 182.30 182.58 821,506 -4.10(-2.20%)
Oct 17, 2023 183.66 188.00 183.62 186.68 505,491 +2.24(+1.21%)
Oct 16, 2023 182.83 184.77 182.40 184.44 474,225 +3.00(+1.66%)
Oct 13, 2023 183.34 183.51 180.76 181.44 394,388 -1.41(-0.77%)
Oct 12, 2023 186.89 186.89 181.67 182.85 535,295 -3.69(-1.98%)
Oct 11, 2023 186.50 187.49 185.15 186.54 413,223 +0.39(+0.21%)
Oct 10, 2023 184.85 187.27 184.72 186.15 685,625 +2.12(+1.15%)
Oct 09, 2023 181.67 184.58 181.45 184.03 495,934 +1.28(+0.70%)
Oct 06, 2023 180.10 183.77 179.31 182.75 478,771 +1.66(+0.91%)
Oct 05, 2023 181.03 181.68 179.87 181.09 641,029 -0.16(-0.09%)
Oct 04, 2023 180.81 181.51 178.85 181.25 745,950 +0.82(+0.45%)
Oct 03, 2023 182.61 183.23 179.67 180.44 785,045 -3.35(-1.82%)
Oct 02, 2023 185.77 186.29 182.90 183.78 728,383 -2.47(-1.33%)
Sep 29, 2023 188.48 188.72 185.88 186.26 548,737 -0.48(-0.26%)
Sep 28, 2023 185.12 187.70 184.71 186.74 610,289 +1.87(+1.01%)
Sep 27, 2023 184.78 185.78 183.41 184.87 874,581 +1.40(+0.76%)
Sep 26, 2023 185.20 186.15 183.42 183.47 812,042 -2.75(-1.48%)
Sep 25, 2023 184.40 186.40 185.59 186.22 556,111 +0.92(+0.49%)
Sep 22, 2023 186.62 187.10 185.27 185.30 617,073 -0.46(-0.25%)
Sep 21, 2023 188.34 188.34 185.76 185.76 1,445,611 -3.61(-1.91%)
Sep 20, 2023 191.69 192.51 189.34 189.38 657,333 -1.38(-0.73%)
Sep 19, 2023 191.51 192.05 189.97 190.76 742,943 -0.75(-0.39%)
Sep 18, 2023 191.97 192.24 190.99 191.50 379,443 -0.58(-0.30%)
Sep 15, 2023 193.11 193.17 191.27 192.08 625,698 -1.69(-0.87%)
Sep 14, 2023 193.18 194.18 192.65 193.77 670,814 +2.32(+1.21%)
Sep 13, 2023 193.15 193.15 190.81 191.46 366,605 -1.43(-0.74%)
Sep 12, 2023 192.38 193.95 192.38 192.89 406,950 -0.04(-0.02%)
Sep 11, 2023 193.76 194.30 192.69 192.93 304,688 +0.32(+0.17%)
Sep 08, 2023 193.24 193.47 192.24 192.60 356,791 -0.43(-0.22%)
Sep 07, 2023 193.41 193.72 192.15 193.03 860,733 -1.55(-0.80%)
Sep 06, 2023 195.32 196.46 193.61 194.59 366,396 -0.61(-0.31%)
Sep 05, 2023 198.12 198.52 195.19 195.19 486,287 -4.01(-2.01%)
Sep 01, 2023 198.78 199.89 198.52 199.21 398,107 +1.92(+0.98%)
Aug 31, 2023 197.63 198.45 197.24 197.28 582,994 -0.02(-0.01%)
Aug 30, 2023 196.13 197.83 195.74 197.30 402,386 +0.92(+0.47%)
Aug 29, 2023 193.38 196.38 192.54 196.38 506,856 +2.90(+1.50%)
Aug 28, 2023 192.82 194.40 192.80 193.48 504,028 +1.65(+0.86%)
Aug 25, 2023 191.75 192.79 189.69 191.83 569,250 +0.82(+0.43%)
Aug 24, 2023 192.87 194.00 190.93 191.00 673,741 -2.36(-1.22%)
Aug 23, 2023 191.37 193.38 190.73 193.36 472,246 +2.23(+1.17%)
Aug 22, 2023 192.34 192.94 190.70 191.13 479,408 -0.72(-0.37%)
Aug 21, 2023 192.02 192.65 190.45 191.85 466,713 -0.09(-0.05%)
Aug 18, 2023 189.69 192.35 189.42 191.94 526,991 +0.92(+0.48%)
Aug 17, 2023 194.21 194.40 191.01 191.01 645,845 -2.57(-1.33%)
Aug 16, 2023 195.46 196.39 193.56 193.59 510,558 -2.07(-1.06%)
Aug 15, 2023 197.22 197.22 195.51 195.66 453,418 -2.65(-1.34%)
Aug 14, 2023 197.55 198.31 196.34 198.31 831,373 +0.15(+0.07%)
Aug 11, 2023 197.28 198.83 197.02 198.16 791,184 +0.14(+0.07%)
Aug 10, 2023 199.33 200.91 197.20 198.02 1,144,443 -0.50(-0.25%)
Aug 09, 2023 199.98 200.06 197.94 198.52 639,309 -1.26(-0.63%)
Aug 08, 2023 198.91 199.94 197.42 199.78 726,473 -1.49(-0.74%)
Aug 07, 2023 200.88 201.44 199.83 201.27 482,992 +0.90(+0.45%)
Aug 04, 2023 201.22 202.57 200.11 200.37 470,124 -0.26(-0.13%)
Aug 03, 2023 200.56 201.43 199.23 200.63 414,703 -0.62(-0.31%)
Aug 02, 2023 202.18 202.36 200.38 201.25 678,327 -2.82(-1.38%)
Aug 01, 2023 203.50 204.26 202.59 204.07 516,336 -0.79(-0.39%)
Jul 31, 2023 204.09 204.98 203.82 204.86 345,884 +1.64(+0.81%)
Jul 28, 2023 202.68 203.49 202.31 203.22 442,211 +2.42(+1.20%)
Jul 27, 2023 204.72 204.76 200.23 200.81 378,249 -2.53(-1.25%)
Jul 26, 2023 202.05 203.88 201.56 203.34 291,170 +1.18(+0.58%)
Jul 25, 2023 201.72 203.18 201.49 202.16 367,487 +0.23(+0.11%)
Jul 24, 2023 201.91 203.31 201.28 201.94 425,943 +0.15(+0.07%)
Jul 21, 2023 203.32 203.32 201.51 201.79 294,826 -0.48(-0.24%)
Jul 20, 2023 203.78 203.78 201.48 202.27 750,344 -1.33(-0.66%)
Jul 19, 2023 203.75 204.27 202.78 203.60 574,854 +0.77(+0.38%)
Jul 18, 2023 201.27 203.22 200.94 202.84 567,634 +1.89(+0.94%)
Jul 17, 2023 199.22 201.47 198.80 200.94 407,413 +1.39(+0.70%)
Jul 14, 2023 201.58 201.58 198.60 199.55 489,478 -2.07(-1.03%)
Jul 13, 2023 201.11 201.86 200.25 201.62 517,161 +1.37(+0.69%)
Jul 12, 2023 201.19 201.49 199.94 200.25 568,659 +1.62(+0.82%)
Jul 11, 2023 196.99 198.87 196.61 198.63 417,593 +2.38(+1.21%)
Jul 10, 2023 192.97 196.29 192.97 196.25 383,816 +2.86(+1.48%)
Jul 07, 2023 191.82 195.03 191.56 193.40 442,963 +1.84(+0.96%)
Jul 06, 2023 191.89 192.25 189.50 191.55 468,347 -2.46(-1.27%)
Jul 05, 2023 195.03 195.03 193.46 194.02 498,590 -1.92(-0.98%)
Jul 03, 2023 194.93 196.38 194.93 195.94 277,858 +0.76(+0.39%)
Jun 30, 2023 195.38 195.94 194.58 195.18 698,335 +1.11(+0.57%)
Jun 29, 2023 192.34 194.13 191.92 194.07 522,120 +2.23(+1.16%)
Jun 28, 2023 191.12 191.97 190.01 191.85 600,249 +0.52(+0.27%)
Jun 27, 2023 188.43 191.71 187.99 191.33 568,955 +3.23(+1.72%)
Jun 26, 2023 187.39 189.40 187.34 188.10 467,537 +1.04(+0.56%)
Jun 23, 2023 187.74 188.65 186.89 187.06 427,779 -2.56(-1.35%)
Jun 22, 2023 190.49 190.49 188.66 189.62 669,220 -1.32(-0.69%)
Jun 21, 2023 190.74 191.82 190.03 190.94 594,355 -0.52(-0.27%)
Jun 20, 2023 191.82 192.03 190.35 191.46 476,036 -1.25(-0.65%)
Jun 16, 2023 194.51 194.78 191.92 192.71 424,529 -1.04(-0.53%)
Jun 15, 2023 191.03 193.85 191.03 193.75 851,903 +1.84(+0.96%)
Jun 14, 2023 193.78 194.66 190.50 191.91 758,405 -1.40(-0.72%)
Jun 13, 2023 191.88 193.89 191.47 193.31 654,197 +2.41(+1.26%)
Jun 12, 2023 190.02 191.36 189.12 190.89 389,135 +1.05(+0.55%)
Jun 09, 2023 190.99 191.25 189.23 189.85 491,857 -1.10(-0.58%)
Jun 08, 2023 191.06 191.40 189.34 190.95 602,222 -0.60(-0.31%)
Jun 07, 2023 189.64 192.00 189.64 191.55 1,264,326 +2.70(+1.43%)
Jun 06, 2023 184.75 189.37 184.75 188.85 605,096 +3.69(+1.99%)
Jun 05, 2023 186.02 186.55 183.94 185.16 521,688 -1.75(-0.94%)
Jun 02, 2023 183.33 187.05 183.02 186.91 618,970 +5.66(+3.12%)
Jun 01, 2023 179.73 181.80 178.63 181.25 497,240 +1.76(+0.98%)
May 31, 2023 180.66 181.62 178.22 179.49 493,423 -2.03(-1.12%)
May 30, 2023 182.49 183.07 180.72 181.53 519,093 -0.12(-0.06%)
May 26, 2023 180.04 181.93 179.88 181.64 454,459 +1.86(+1.03%)
May 25, 2023 180.58 181.04 178.29 179.79 547,379 -0.64(-0.36%)
May 24, 2023 181.49 181.68 179.62 180.43 435,615 -2.08(-1.14%)
May 23, 2023 183.41 185.31 182.45 182.51 564,938 -1.52(-0.83%)
May 22, 2023 182.85 184.74 182.26 184.04 480,812 +1.59(+0.87%)
May 19, 2023 184.84 184.98 181.75 182.45 1,211,441 -1.47(-0.80%)
May 18, 2023 181.72 184.12 181.29 183.91 789,111 +1.69(+0.93%)
May 17, 2023 179.76 182.52 179.03 182.22 623,562 +3.34(+1.87%)
May 16, 2023 180.61 180.70 178.88 178.88 792,120 -2.82(-1.55%)
May 15, 2023 179.95 182.30 179.77 181.69 831,486 +2.07(+1.15%)
May 12, 2023 180.50 181.01 178.35 179.62 944,580 -0.17(-0.09%)
May 11, 2023 180.05 180.60 178.84 179.79 536,362 -1.09(-0.61%)
May 10, 2023 182.69 182.69 179.11 180.88 357,489 +0.40(+0.22%)
May 09, 2023 179.90 181.18 179.29 180.48 417,073 -0.47(-0.26%)
May 08, 2023 182.08 182.31 180.21 180.95 396,869 -0.28(-0.16%)
May 05, 2023 179.69 181.71 179.62 181.23 577,522 +4.05(+2.28%)
May 04, 2023 178.88 179.24 176.12 177.19 603,184 -2.61(-1.45%)
May 03, 2023 180.21 183.08 179.68 179.80 928,706 -0.07(-0.04%)
May 02, 2023 182.24 182.24 177.83 179.87 697,121 -3.31(-1.81%)
May 01, 2023 182.81 184.72 182.74 183.18 546,141 +0.08(+0.04%)
Apr 28, 2023 180.87 183.44 180.84 183.10 423,291 +1.78(+0.98%)
Apr 27, 2023 179.29 181.49 178.45 181.32 513,701 +2.66(+1.49%)
Apr 26, 2023 180.02 180.63 178.29 178.66 530,135 -1.55(-0.86%)
Apr 25, 2023 182.96 183.08 180.14 180.22 442,159 -4.02(-2.18%)
Apr 24, 2023 184.29 185.16 183.31 184.24 427,135 -0.28(-0.15%)
Apr 21, 2023 184.52 184.75 183.03 184.52 457,875 +0.12(+0.06%)
Apr 20, 2023 184.03 185.36 183.68 184.40 573,292 -0.95(-0.51%)
Apr 19, 2023 184.19 185.70 183.69 185.35 1,001,733 +0.32(+0.17%)
Apr 18, 2023 186.02 186.22 184.15 185.03 404,477 -0.22(-0.12%)
Apr 17, 2023 183.97 185.27 183.60 185.25 500,267 +1.63(+0.89%)
Apr 14, 2023 184.80 185.90 182.41 183.62 381,423 -1.19(-0.64%)
Apr 13, 2023 183.61 185.18 182.94 184.81 583,699 +1.81(+0.99%)
Apr 12, 2023 185.81 186.01 182.80 183.00 429,467 -1.23(-0.67%)
Apr 11, 2023 183.49 185.07 183.10 184.24 919,650 +1.56(+0.86%)
Apr 10, 2023 179.92 182.72 179.67 182.67 419,390 +2.02(+1.12%)
Apr 06, 2023 180.37 181.15 179.43 180.65 563,983 +0.06(+0.03%)
Apr 05, 2023 181.25 181.62 179.41 180.59 516,589 -1.55(-0.85%)
Apr 04, 2023 185.83 185.83 181.09 182.13 505,844 -3.08(-1.66%)
Apr 03, 2023 185.50 186.22 183.53 185.21 497,606 -0.09(-0.05%)
Mar 31, 2023 182.91 185.38 182.84 185.30 486,734 +3.62(+1.99%)
Mar 30, 2023 182.91 183.55 181.19 181.68 687,233 +0.25(+0.14%)
Mar 29, 2023 180.79 181.47 179.82 181.43 768,117 +2.40(+1.34%)
Mar 28, 2023 178.66 179.84 178.08 179.03 606,298 +0.25(+0.14%)
Mar 27, 2023 179.15 179.80 177.48 178.78 513,160 +1.91(+1.08%)
Mar 24, 2023 174.22 177.10 172.79 176.87 669,413 +1.40(+0.80%)
Mar 23, 2023 177.68 179.75 174.14 175.48 732,865 -0.73(-0.41%)
Mar 22, 2023 181.17 181.58 176.20 176.20 402,078 -4.93(-2.72%)
Mar 21, 2023 180.74 181.81 180.30 181.13 405,599 +3.34(+1.88%)
Mar 20, 2023 176.85 179.22 176.33 177.79 533,540 +2.39(+1.37%)
Mar 17, 2023 178.21 178.21 174.69 175.40 972,498 -4.18(-2.33%)
Mar 16, 2023 175.80 180.42 174.42 179.57 962,579 +2.47(+1.40%)
Mar 15, 2023 176.91 177.52 174.11 177.10 840,175 -3.47(-1.92%)
Mar 14, 2023 182.20 183.05 178.69 180.56 554,441 +3.05(+1.72%)
Mar 13, 2023 177.13 180.66 175.29 177.52 829,121 -3.37(-1.86%)
Mar 10, 2023 185.91 185.91 179.24 180.89 1,094,526 -5.55(-2.98%)
Mar 09, 2023 191.65 192.20 186.33 186.44 659,560 -5.08(-2.65%)
Mar 08, 2023 191.80 192.31 190.19 191.52 381,746 +0.01(+0.00%)
Mar 07, 2023 193.75 194.28 191.15 191.51 521,633 -2.35(-1.21%)
Mar 06, 2023 196.26 196.68 193.29 193.85 325,662 -2.48(-1.26%)
Mar 03, 2023 194.30 196.64 193.61 196.34 419,898 +2.73(+1.41%)
Mar 02, 2023 191.48 193.87 190.56 193.61 553,508 +0.97(+0.51%)
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.