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

Smallcap ETF Vanguard (NY: VB )

236.18 -1.54 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 212.87 212.91 211.38 211.84 323,512 -0.05(-0.02%)
May 27, 2021 211.33 212.30 210.62 211.89 549,789 +1.87(+0.89%)
May 26, 2021 207.98 210.28 207.98 210.02 390,540 +2.62(+1.26%)
May 25, 2021 209.73 210.77 207.26 207.41 355,092 -1.47(-0.70%)
May 24, 2021 208.57 209.74 207.64 208.87 523,282 +1.52(+0.73%)
May 21, 2021 208.67 209.51 207.11 207.35 377,578 +0.26(+0.12%)
May 20, 2021 206.19 207.62 205.09 207.09 411,580 +1.26(+0.61%)
May 19, 2021 204.45 205.83 202.61 205.83 563,426 -1.39(-0.67%)
May 18, 2021 209.23 210.29 207.22 207.22 619,718 -1.58(-0.76%)
May 17, 2021 208.01 209.02 206.49 208.80 458,115 -0.29(-0.14%)
May 14, 2021 206.32 209.23 205.69 209.10 859,953 +4.66(+2.28%)
May 13, 2021 202.38 205.86 201.49 204.44 993,244 +2.88(+1.43%)
May 12, 2021 206.60 207.67 201.23 201.55 662,694 -6.34(-3.05%)
May 11, 2021 205.41 208.83 204.76 207.89 605,766 -1.35(-0.65%)
May 10, 2021 212.79 213.09 209.19 209.24 585,970 -3.53(-1.66%)
May 07, 2021 210.62 212.99 209.99 212.77 957,666 +2.34(+1.11%)
May 06, 2021 210.54 210.54 207.34 210.43 906,061 +0.23(+0.11%)
May 05, 2021 211.47 211.95 209.25 210.20 914,887 -0.39(-0.19%)
May 04, 2021 211.22 211.64 208.44 210.59 1,112,812 -1.68(-0.79%)
May 03, 2021 213.62 213.73 211.87 212.27 875,290 +0.51(+0.24%)
Apr 30, 2021 212.96 214.11 211.29 211.75 674,338 -2.80(-1.30%)
Apr 29, 2021 216.47 216.83 212.68 214.55 796,319 -0.25(-0.12%)
Apr 28, 2021 214.56 215.28 213.78 214.80 784,255 +0.28(+0.13%)
Apr 27, 2021 214.91 215.27 213.58 214.52 473,067 +0.15(+0.07%)
Apr 26, 2021 213.69 214.68 213.26 214.37 661,240 +2.17(+1.02%)
Apr 23, 2021 209.76 212.91 209.38 212.20 1,259,472 +3.57(+1.71%)
Apr 22, 2021 210.16 211.75 208.09 208.63 927,432 -0.90(-0.43%)
Apr 21, 2021 205.09 209.54 204.18 209.54 953,168 +4.10(+2.00%)
Apr 20, 2021 208.26 208.68 203.88 205.44 1,281,165 -3.35(-1.60%)
Apr 19, 2021 210.20 210.78 207.67 208.78 638,452 -2.13(-1.01%)
Apr 16, 2021 211.08 211.23 209.42 210.92 758,394 +0.90(+0.43%)
Apr 15, 2021 210.14 210.32 208.38 210.02 536,492 +1.20(+0.57%)
Apr 14, 2021 208.01 210.84 208.01 208.82 556,865 +1.22(+0.59%)
Apr 13, 2021 207.75 208.28 205.83 207.60 708,622 -0.07(-0.03%)
Apr 12, 2021 207.57 208.13 206.23 207.67 721,372 +0.23(+0.11%)
Apr 09, 2021 207.19 207.77 206.22 207.44 601,945 +0.50(+0.24%)
Apr 08, 2021 206.81 207.16 204.79 206.95 772,953 +1.28(+0.62%)
Apr 07, 2021 208.08 208.23 205.27 205.66 612,765 -2.30(-1.11%)
Apr 06, 2021 207.92 209.48 207.68 207.97 896,258 +0.28(+0.13%)
Apr 05, 2021 208.77 209.26 206.79 207.69 714,920 +0.80(+0.39%)
Apr 01, 2021 205.31 206.89 204.91 206.89 618,020 +3.14(+1.54%)
Mar 31, 2021 203.34 205.26 203.06 203.75 538,979 +1.44(+0.71%)
Mar 30, 2021 200.12 202.85 198.91 202.31 669,225 +2.46(+1.23%)
Mar 29, 2021 203.06 204.30 199.17 199.85 659,032 -3.94(-1.93%)
Mar 26, 2021 202.14 203.91 199.92 203.79 501,813 +3.59(+1.79%)
Mar 25, 2021 195.22 200.79 193.28 200.20 873,802 +3.85(+1.96%)
Mar 24, 2021 201.55 202.51 196.35 196.35 866,817 -3.04(-1.52%)
Mar 23, 2021 204.17 204.45 198.54 199.39 707,381 -5.87(-2.86%)
Mar 22, 2021 206.68 206.75 204.44 205.25 758,535 -1.08(-0.52%)
Mar 19, 2021 205.44 207.75 203.54 206.34 778,374 +1.15(+0.56%)
Mar 18, 2021 209.38 210.94 204.81 205.19 844,027 -5.37(-2.55%)
Mar 17, 2021 208.08 210.75 206.69 210.56 733,523 +1.33(+0.64%)
Mar 16, 2021 212.18 212.18 208.06 209.23 690,290 -2.89(-1.36%)
Mar 15, 2021 210.41 212.25 209.57 212.12 582,030 +2.14(+1.02%)
Mar 12, 2021 208.57 210.26 207.88 209.98 694,405 +1.34(+0.64%)
Mar 11, 2021 207.12 208.97 206.28 208.64 807,007 +4.12(+2.01%)
Mar 10, 2021 204.09 205.91 203.15 204.52 869,580 +2.35(+1.16%)
Mar 09, 2021 203.09 203.84 200.92 202.17 1,011,675 +2.59(+1.30%)
Mar 08, 2021 200.39 203.01 199.32 199.58 1,009,554 +0.29(+0.15%)
Mar 05, 2021 198.18 199.77 190.20 199.28 804,292 +3.63(+1.86%)
Mar 04, 2021 199.98 201.64 192.20 195.65 848,367 -4.62(-2.31%)
Mar 03, 2021 203.55 204.46 200.27 200.27 771,311 -2.46(-1.21%)
Mar 02, 2021 206.25 206.25 202.71 202.73 848,245 -3.30(-1.60%)
Mar 01, 2021 204.07 206.89 204.04 206.03 798,439 +5.91(+2.96%)
Feb 26, 2021 201.32 202.78 197.09 200.12 1,137,956 -0.17(-0.09%)
Feb 25, 2021 207.09 207.43 199.44 200.29 891,247 -6.76(-3.26%)
Feb 24, 2021 203.80 207.61 203.09 207.05 567,338 +4.02(+1.98%)
Feb 23, 2021 201.34 203.90 196.95 203.03 844,491 -0.73(-0.36%)
Feb 22, 2021 204.16 205.94 203.59 203.76 1,255,607 -1.65(-0.80%)
Feb 19, 2021 203.33 205.87 203.30 205.42 679,550 +3.59(+1.78%)
Feb 18, 2021 202.93 203.34 200.60 201.83 792,560 -2.69(-1.32%)
Feb 17, 2021 204.47 204.92 202.06 204.52 716,274 -1.08(-0.53%)
Feb 16, 2021 208.29 208.75 205.03 205.61 837,948 -1.22(-0.59%)
Feb 12, 2021 205.21 206.89 204.76 206.82 623,921 +1.07(+0.52%)
Feb 11, 2021 205.97 206.89 203.36 205.75 606,249 +0.83(+0.40%)
Feb 10, 2021 206.73 207.29 203.41 204.92 862,823 -0.37(-0.18%)
Feb 09, 2021 204.69 206.19 203.88 205.29 669,603 +0.52(+0.25%)
Feb 08, 2021 202.71 204.79 202.54 204.77 786,764 +3.61(+1.79%)
Feb 05, 2021 200.79 201.20 199.47 201.16 772,685 +2.29(+1.15%)
Feb 04, 2021 196.70 199.10 196.49 198.88 625,262 +3.15(+1.61%)
Feb 03, 2021 195.79 196.25 194.06 195.73 647,610 +0.54(+0.28%)
Feb 02, 2021 194.84 195.82 193.48 195.19 734,479 +2.66(+1.38%)
Feb 01, 2021 190.78 193.06 188.88 192.53 643,733 +4.03(+2.14%)
Jan 29, 2021 192.25 192.84 187.70 188.49 1,415,044 -3.48(-1.81%)
Jan 28, 2021 192.49 194.08 191.08 191.98 696,535 +1.22(+0.64%)
Jan 27, 2021 192.50 194.08 189.89 190.76 1,381,521 -4.55(-2.33%)
Jan 26, 2021 198.59 199.04 195.31 195.31 937,439 -1.78(-0.91%)
Jan 25, 2021 198.04 199.79 194.82 197.09 812,782 -0.66(-0.34%)
Jan 22, 2021 195.48 198.10 195.06 197.76 912,704 +0.87(+0.44%)
Jan 21, 2021 198.85 199.17 196.73 196.88 1,020,696 -1.48(-0.75%)
Jan 20, 2021 198.07 199.26 197.36 198.36 1,045,513 +1.20(+0.61%)
Jan 19, 2021 197.09 197.65 195.90 197.17 1,035,212 +2.25(+1.15%)
Jan 15, 2021 196.10 196.83 193.03 194.92 1,295,991 -2.64(-1.34%)
Jan 14, 2021 196.32 198.53 196.20 197.56 981,351 +2.45(+1.26%)
Jan 13, 2021 196.39 196.85 194.68 195.11 885,697 -1.18(-0.60%)
Jan 12, 2021 194.18 196.41 193.76 196.29 4,209,637 +2.89(+1.49%)
Jan 11, 2021 191.11 194.15 190.78 193.40 647,693 +0.00(+0.00%)
Jan 08, 2021 194.22 195.04 191.06 193.40 1,242,891 -0.08(-0.04%)
Jan 07, 2021 191.55 193.71 191.55 193.48 1,166,836 +3.14(+1.65%)
Jan 06, 2021 185.63 191.87 185.47 190.34 1,361,270 +5.94(+3.22%)
Jan 05, 2021 181.39 185.07 181.29 184.39 1,047,018 +2.60(+1.43%)
Jan 04, 2021 185.76 185.96 179.96 181.79 1,301,056 -2.99(-1.62%)
Dec 31, 2020 184.78 184.78 184.78 707,808 -0.12(-0.07%)
Dec 30, 2020 183.60 185.61 183.49 184.91 707,808 +1.92(+1.05%)
Dec 29, 2020 185.65 186.05 181.91 182.99 733,299 -2.02(-1.09%)
Dec 28, 2020 187.69 187.88 185.01 185.01 899,820 -0.92(-0.49%)
Dec 24, 2020 186.50 187.16 185.13 185.93 752,562 -0.12(-0.07%)
Dec 23, 2020 185.66 186.61 185.23 186.05 1,214,234 +1.35(+0.73%)
Dec 22, 2020 183.96 185.00 183.40 184.70 706,417 +1.54(+0.84%)
Dec 21, 2020 181.24 183.52 179.96 183.16 877,792 +0.01(+0.01%)
Dec 18, 2020 184.24 184.71 182.53 183.15 782,132 -0.81(-0.44%)
Dec 17, 2020 182.64 183.96 182.25 183.96 853,694 +1.91(+1.05%)
Dec 16, 2020 182.79 183.22 181.16 182.05 839,124 -0.37(-0.20%)
Dec 15, 2020 180.44 182.81 179.52 182.42 763,960 +3.53(+1.97%)
Dec 14, 2020 180.84 181.79 178.40 178.90 885,578 -0.27(-0.15%)
Dec 11, 2020 179.00 180.31 177.39 179.17 1,227,598 -0.57(-0.32%)
Dec 10, 2020 176.97 179.90 176.56 179.74 687,192 +1.50(+0.84%)
Dec 09, 2020 180.20 180.66 176.91 178.24 1,468,079 -1.03(-0.57%)
Dec 08, 2020 176.88 179.47 176.78 179.27 934,459 +1.55(+0.87%)
Dec 07, 2020 177.99 178.28 177.16 177.72 1,452,877 -0.45(-0.25%)
Dec 04, 2020 175.67 178.18 175.41 178.17 927,869 +3.27(+1.87%)
Dec 03, 2020 173.77 175.92 173.40 174.90 932,202 +1.43(+0.82%)
Dec 02, 2020 172.89 173.80 171.96 173.47 1,180,538 -0.05(-0.03%)
Dec 01, 2020 174.08 174.57 172.91 173.52 934,381 +1.65(+0.96%)
Nov 30, 2020 174.22 174.51 171.22 171.87 694,930 -2.75(-1.57%)
Nov 27, 2020 174.19 174.78 173.88 174.62 296,659 +0.75(+0.43%)
Nov 25, 2020 174.11 174.22 172.72 173.87 596,177 -0.72(-0.41%)
Nov 24, 2020 173.97 175.21 173.29 174.59 898,401 +2.66(+1.55%)
Nov 23, 2020 170.50 172.73 170.20 171.93 708,745 +2.76(+1.63%)
Nov 20, 2020 168.85 169.65 168.09 169.17 598,294 -0.03(-0.02%)
Nov 19, 2020 167.63 169.26 166.94 169.19 750,878 +1.64(+0.98%)
Nov 18, 2020 170.34 170.49 167.49 167.55 920,743 -2.13(-1.25%)
Nov 17, 2020 168.02 170.06 166.43 169.68 1,143,388 +0.62(+0.37%)
Nov 16, 2020 168.92 169.05 167.08 169.05 2,757,800 +3.41(+2.06%)
Nov 13, 2020 163.61 166.02 163.31 165.64 952,105 +3.27(+2.01%)
Nov 12, 2020 163.99 164.22 161.00 162.37 485,988 -2.40(-1.46%)
Nov 11, 2020 165.77 165.77 163.64 164.77 748,411 +0.16(+0.10%)
Nov 10, 2020 163.59 164.94 162.00 164.61 1,140,791 +1.54(+0.94%)
Nov 09, 2020 165.85 168.18 162.88 163.07 1,471,504 +4.74(+3.00%)
Nov 06, 2020 159.99 159.99 158.11 158.33 695,558 -1.08(-0.68%)
Nov 05, 2020 157.03 159.78 157.02 159.41 542,108 +3.95(+2.54%)
Nov 04, 2020 154.41 157.38 153.29 155.46 581,485 +0.99(+0.64%)
Nov 03, 2020 152.97 155.08 152.57 154.47 545,789 +3.65(+2.42%)
Nov 02, 2020 149.96 150.88 148.97 150.82 847,889 +2.37(+1.60%)
Oct 30, 2020 149.04 149.89 146.60 148.45 684,550 -1.22(-0.81%)
Oct 29, 2020 148.04 150.45 147.11 149.66 1,041,735 +1.58(+1.07%)
Oct 28, 2020 149.67 150.31 148.09 148.09 874,018 -4.49(-2.94%)
Oct 27, 2020 154.10 154.49 152.46 152.57 514,925 -1.46(-0.95%)
Oct 26, 2020 155.66 156.32 152.29 154.04 591,242 -3.44(-2.18%)
Oct 23, 2020 157.24 157.55 155.82 157.48 696,087 +0.97(+0.62%)
Oct 22, 2020 154.49 156.59 153.82 156.50 1,499,956 +2.49(+1.62%)
Oct 21, 2020 155.31 155.96 153.94 154.01 647,784 -1.25(-0.80%)
Oct 20, 2020 155.79 156.68 154.98 155.26 584,192 +0.60(+0.39%)
Oct 19, 2020 156.97 157.72 154.38 154.65 617,125 -1.85(-1.18%)
Oct 16, 2020 157.35 157.65 156.44 156.50 424,087 -0.44(-0.28%)
Oct 15, 2020 154.00 157.15 153.31 156.94 519,343 +1.04(+0.67%)
Oct 14, 2020 156.73 157.85 155.63 155.90 479,596 -0.70(-0.45%)
Oct 13, 2020 156.93 157.30 156.19 156.60 870,826 -1.12(-0.71%)
Oct 12, 2020 157.35 157.93 156.69 157.72 497,956 +1.08(+0.69%)
Oct 09, 2020 157.07 157.30 155.95 156.64 1,040,691 +0.73(+0.47%)
Oct 08, 2020 155.30 155.91 154.68 155.91 784,491 +1.87(+1.21%)
Oct 07, 2020 152.72 154.44 152.68 154.04 843,218 +2.93(+1.94%)
Oct 06, 2020 152.39 154.65 150.78 151.11 801,761 -0.36(-0.24%)
Oct 05, 2020 149.46 151.60 149.37 151.47 774,699 +3.34(+2.25%)
Oct 02, 2020 144.69 148.67 144.61 148.13 682,540 +0.74(+0.50%)
Oct 01, 2020 146.21 147.40 145.47 147.40 1,121,184 +2.08(+1.43%)
Sep 30, 2020 145.21 146.91 144.21 145.32 812,040 +0.57(+0.39%)
Sep 29, 2020 145.51 145.86 143.87 144.75 492,939 -0.77(-0.53%)
Sep 28, 2020 144.33 145.94 144.31 145.52 392,659 +3.00(+2.11%)
Sep 25, 2020 139.64 142.86 139.64 142.51 508,121 +2.36(+1.68%)
Sep 24, 2020 140.12 142.06 138.28 140.16 709,660 -0.22(-0.15%)
Sep 23, 2020 143.69 144.79 140.34 140.37 505,222 -3.42(-2.38%)
Sep 22, 2020 143.07 143.97 141.87 143.79 578,731 +1.27(+0.89%)
Sep 21, 2020 143.11 143.46 140.75 142.52 632,221 -3.53(-2.42%)
Sep 18, 2020 147.35 147.95 144.49 146.05 485,875 -1.00(-0.68%)
Sep 17, 2020 145.79 147.37 145.17 147.05 574,750 -0.87(-0.59%)
Sep 16, 2020 147.83 149.64 147.64 147.91 479,373 +0.73(+0.50%)
Sep 15, 2020 147.78 148.18 146.77 147.18 559,655 +0.54(+0.37%)
Sep 14, 2020 144.89 146.89 144.67 146.64 639,076 +3.61(+2.52%)
Sep 11, 2020 144.52 144.73 141.89 143.03 510,307 -0.69(-0.48%)
Sep 10, 2020 146.25 147.27 143.58 143.72 420,413 -1.77(-1.22%)
Sep 09, 2020 145.10 146.18 144.39 145.49 430,532 +2.06(+1.44%)
Sep 08, 2020 144.97 145.68 142.70 143.43 615,424 -3.14(-2.14%)
Sep 04, 2020 148.87 149.08 143.11 146.57 724,776 -0.98(-0.66%)
Sep 03, 2020 151.88 151.94 146.81 147.55 581,728 -4.99(-3.27%)
Sep 02, 2020 151.66 152.82 150.25 152.54 536,929 +1.64(+1.09%)
Sep 01, 2020 149.23 151.00 148.58 150.91 477,466 +1.73(+1.16%)
Aug 31, 2020 150.58 150.58 149.16 149.17 587,867 -1.39(-0.93%)
Aug 28, 2020 150.15 150.57 149.50 150.57 1,680,061 +1.05(+0.70%)
Aug 27, 2020 149.30 150.15 148.58 149.52 650,720 +0.73(+0.49%)
Aug 26, 2020 149.15 149.42 148.58 148.79 595,413 -0.29(-0.20%)
Aug 25, 2020 149.42 149.68 147.89 149.08 410,593 +0.19(+0.13%)
Aug 24, 2020 148.18 148.90 147.51 148.89 596,225 +1.66(+1.13%)
Aug 21, 2020 147.30 147.81 146.59 147.23 701,831 -0.55(-0.37%)
Aug 20, 2020 147.12 148.49 146.95 147.78 372,514 -0.67(-0.45%)
Aug 19, 2020 149.19 149.59 148.19 148.45 448,412 -0.44(-0.30%)
Aug 18, 2020 149.91 150.03 148.25 148.89 680,898 -1.13(-0.75%)
Aug 17, 2020 149.63 150.12 149.31 150.02 609,737 +0.75(+0.51%)
Aug 14, 2020 148.89 149.91 148.59 149.27 619,188 -0.16(-0.11%)
Aug 13, 2020 149.14 150.36 149.08 149.43 499,557 -0.08(-0.05%)
Aug 12, 2020 150.15 150.43 148.82 149.50 1,039,386 +0.67(+0.45%)
Aug 11, 2020 150.55 151.19 148.40 148.83 564,414 -0.65(-0.43%)
Aug 10, 2020 149.11 150.05 148.99 149.48 810,287 +0.71(+0.47%)
Aug 07, 2020 147.35 148.90 147.14 148.78 663,484 +0.96(+0.65%)
Aug 06, 2020 148.10 148.45 147.17 147.82 735,233 -0.31(-0.21%)
Aug 05, 2020 147.08 148.19 146.70 148.13 442,808 +1.98(+1.35%)
Aug 04, 2020 145.11 146.15 144.83 146.15 434,160 +0.71(+0.49%)
Aug 03, 2020 144.37 145.75 143.54 145.44 1,166,649 +1.96(+1.36%)
Jul 31, 2020 143.97 144.18 141.21 143.49 3,210,557 -0.90(-0.62%)
Jul 30, 2020 142.87 144.62 142.03 144.38 668,067 -0.27(-0.19%)
Jul 29, 2020 142.30 144.97 142.27 144.66 564,077 +3.13(+2.21%)
Jul 28, 2020 142.39 143.16 141.50 141.53 467,343 -1.28(-0.90%)
Jul 27, 2020 141.73 142.94 141.02 142.81 496,511 +1.38(+0.98%)
Jul 24, 2020 142.41 142.63 141.04 141.43 575,210 -1.76(-1.23%)
Jul 23, 2020 143.13 145.08 142.07 143.19 916,961 -0.13(-0.09%)
Jul 22, 2020 141.95 143.46 141.80 143.32 689,016 +0.92(+0.65%)
Jul 21, 2020 142.25 143.33 141.77 142.40 990,476 +1.30(+0.92%)
Jul 20, 2020 140.87 141.54 140.43 141.10 840,349 +0.00(+0.00%)
Jul 17, 2020 140.93 141.61 140.06 141.10 641,920 +0.48(+0.34%)
Jul 16, 2020 140.47 140.84 139.58 140.62 536,601 -0.64(-0.45%)
Jul 15, 2020 139.79 141.70 139.14 141.26 751,085 +4.30(+3.14%)
Jul 14, 2020 134.79 137.05 133.83 136.95 492,504 +2.02(+1.49%)
Jul 13, 2020 138.30 139.49 134.94 134.94 983,188 -2.22(-1.62%)
Jul 10, 2020 135.59 137.24 134.99 137.16 446,040 +1.56(+1.15%)
Jul 09, 2020 137.57 137.88 133.77 135.60 757,961 -1.82(-1.32%)
Jul 08, 2020 136.50 137.81 135.43 137.41 819,554 +1.10(+0.81%)
Jul 07, 2020 137.77 138.56 136.08 136.31 581,540 -2.33(-1.68%)
Jul 06, 2020 140.00 140.27 138.16 138.64 597,506 +1.29(+0.94%)
Jul 02, 2020 139.14 139.85 137.11 137.35 625,880 +0.62(+0.45%)
Jul 01, 2020 137.57 138.53 136.22 136.73 768,938 -0.45(-0.33%)
Jun 30, 2020 135.14 137.72 135.12 137.18 823,820 +1.74(+1.29%)
Jun 29, 2020 133.60 135.82 132.13 135.44 1,030,060 +2.97(+2.25%)
Jun 26, 2020 134.77 135.39 132.30 132.46 870,411 -3.02(-2.23%)
Jun 25, 2020 132.97 135.52 132.03 135.49 760,085 +1.79(+1.34%)
Jun 24, 2020 136.77 137.13 132.04 133.70 746,860 -4.54(-3.28%)
Jun 23, 2020 139.58 139.75 138.03 138.23 753,959 +0.45(+0.33%)
Jun 22, 2020 136.86 138.06 135.26 137.78 623,653 +0.69(+0.50%)
Jun 19, 2020 139.60 139.94 135.96 137.10 953,392 -0.58(-0.42%)
Jun 18, 2020 136.69 138.87 136.19 137.68 631,773 -0.12(-0.09%)
Jun 17, 2020 139.75 140.03 137.52 137.80 844,022 -1.62(-1.17%)
Jun 16, 2020 141.65 141.73 136.80 139.43 852,897 +2.74(+2.01%)
Jun 15, 2020 130.39 137.28 129.73 136.68 693,920 +2.56(+1.91%)
Jun 12, 2020 135.67 136.78 130.43 134.12 625,693 +2.78(+2.12%)
Jun 11, 2020 135.64 136.32 130.86 131.34 1,284,830 -9.74(-6.90%)
Jun 10, 2020 144.21 144.36 140.47 141.08 1,394,577 -3.26(-2.26%)
Jun 09, 2020 145.26 145.41 143.47 144.34 1,343,499 -2.90(-1.97%)
Jun 08, 2020 146.08 147.29 145.62 147.24 1,485,045 +2.90(+2.01%)
Jun 05, 2020 144.88 146.33 143.76 144.34 1,268,314 +4.41(+3.15%)
Jun 04, 2020 139.53 140.80 138.67 139.93 881,446 -0.29(-0.21%)
Jun 03, 2020 138.44 140.75 138.33 140.22 1,271,614 +3.55(+2.60%)
Jun 02, 2020 136.34 136.99 135.20 136.67 1,031,755 +1.14(+0.84%)
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.