Skip to main content

Information Technology ETF Vanguard (NY: VGT )

563.00 -2.61 (-0.46%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 41.63 41.63 41.48 41.62 21,274 -0.22(-0.51%)
Dec 29, 2005 42.25 42.25 41.79 41.83 29,644 -0.36(-0.86%)
Dec 28, 2005 42.30 42.30 41.97 42.19 23,367 +0.09(+0.20%)
Dec 27, 2005 42.65 42.72 42.08 42.11 55,918 -0.39(-0.91%)
Dec 23, 2005 42.58 42.64 42.42 42.49 111,254 +0.03(+0.08%)
Dec 22, 2005 42.20 42.48 42.20 42.46 108,464 +0.22(+0.53%)
Dec 21, 2005 42.32 42.51 42.15 42.24 14,996 +0.12(+0.29%)
Dec 20, 2005 42.07 42.31 42.03 42.11 20,693 -0.11(-0.26%)
Dec 19, 2005 42.79 42.79 42.15 42.23 26,970 -0.55(-1.29%)
Dec 16, 2005 42.97 42.97 42.73 42.78 19,646 -0.08(-0.18%)
Dec 15, 2005 42.95 42.97 42.63 42.85 17,205 -0.07(-0.16%)
Dec 14, 2005 43.08 43.09 42.75 42.92 21,623 -0.09(-0.20%)
Dec 13, 2005 42.95 43.10 42.77 43.01 19,763 +0.04(+0.10%)
Dec 12, 2005 43.01 43.16 42.92 42.97 19,763 +0.05(+0.12%)
Dec 09, 2005 42.79 43.00 42.56 42.91 17,438 +0.23(+0.54%)
Dec 08, 2005 43.04 43.10 42.39 42.68 16,043 -0.27(-0.62%)
Dec 07, 2005 43.18 43.22 42.85 42.95 25,110 -0.09(-0.20%)
Dec 06, 2005 43.27 43.49 43.04 43.04 151,827 +0.03(+0.08%)
Dec 05, 2005 43.28 43.28 42.88 43.00 16,973 -0.32(-0.73%)
Dec 02, 2005 43.32 43.48 43.20 43.32 47,780 +0.03(+0.06%)
Dec 01, 2005 42.96 43.34 42.84 43.29 69,752 +0.82(+1.92%)
Nov 30, 2005 42.59 42.72 42.44 42.48 19,646 -0.09(-0.20%)
Nov 29, 2005 42.82 42.91 42.47 42.56 31,969 -0.07(-0.16%)
Nov 28, 2005 42.89 42.89 42.59 42.63 28,249 -0.25(-0.58%)
Nov 25, 2005 42.89 42.91 42.74 42.88 40,688 +0.09(+0.20%)
Nov 23, 2005 51.18 42.99 42.58 42.79 33,597 +0.25(+0.59%)
Nov 22, 2005 42.22 42.63 42.20 42.54 46,036 +0.33(+0.77%)
Nov 21, 2005 42.16 42.24 41.94 42.22 71,612 +0.01(+0.02%)
Nov 18, 2005 42.25 42.39 42.07 42.21 36,503 +0.12(+0.29%)
Nov 17, 2005 41.70 42.09 41.52 42.09 86,841 +0.55(+1.33%)
Nov 16, 2005 41.41 41.54 41.29 41.54 105,209 +0.22(+0.54%)
Nov 15, 2005 41.48 41.63 41.18 41.31 49,407 -0.09(-0.23%)
Nov 14, 2005 41.38 41.51 41.34 41.41 13,950 +0.02(+0.04%)
Nov 11, 2005 41.49 41.54 41.39 41.39 8,719 +0.11(+0.27%)
Nov 10, 2005 40.99 41.29 40.77 41.28 9,416 +0.21(+0.52%)
Nov 09, 2005 40.92 41.14 40.87 41.07 22,436 +0.04(+0.10%)
Nov 08, 2005 40.97 41.17 40.86 41.02 48,477 -0.09(-0.23%)
Nov 07, 2005 41.06 41.19 40.86 41.12 38,596 +0.22(+0.55%)
Nov 04, 2005 40.85 40.92 40.63 40.89 28,598 +0.22(+0.53%)
Nov 03, 2005 40.70 40.84 40.54 40.68 11,044 +0.46(+1.16%)
Nov 02, 2005 39.82 40.29 39.78 40.21 19,065 +0.53(+1.34%)
Nov 01, 2005 39.66 39.77 39.65 39.68 8,835 +0.00(+0.00%)
Oct 31, 2005 39.55 39.97 39.55 39.68 20,809 +0.51(+1.30%)
Oct 28, 2005 39.13 39.17 38.88 39.17 11,625 +0.14(+0.35%)
Oct 27, 2005 39.48 39.48 39.03 39.04 15,578 -0.49(-1.24%)
Oct 26, 2005 39.63 39.87 39.53 39.53 12,671 -0.03(-0.07%)
Oct 25, 2005 39.74 39.76 39.37 39.55 22,088 -0.34(-0.84%)
Oct 24, 2005 39.57 39.89 39.42 39.89 12,671 +0.46(+1.18%)
Oct 21, 2005 39.57 39.57 39.30 39.42 27,552 +0.32(+0.81%)
Oct 20, 2005 39.57 39.57 39.05 39.10 8,137 -0.18(-0.46%)
Oct 19, 2005 38.75 39.28 38.47 39.28 17,205 +0.34(+0.86%)
Oct 18, 2005 39.01 39.05 38.89 38.95 7,556 +0.14(+0.35%)
Oct 17, 2005 39.01 39.01 38.71 38.81 6,045 -0.03(-0.07%)
Oct 14, 2005 38.71 38.87 38.62 38.84 4,650 +0.15(+0.40%)
Oct 13, 2005 38.45 38.77 38.32 38.68 21,158 +0.23(+0.60%)
Oct 12, 2005 38.58 38.60 38.34 38.45 8,021 -0.27(-0.69%)
Oct 11, 2005 39.14 39.14 38.62 38.72 8,602 -0.22(-0.57%)
Oct 10, 2005 39.16 39.23 38.94 38.94 8,021 -0.32(-0.81%)
Oct 07, 2005 39.31 39.38 39.17 39.26 20,460 +0.04(+0.11%)
Oct 06, 2005 39.55 39.59 39.19 39.22 95,560 -0.29(-0.74%)
Oct 05, 2005 40.17 40.17 39.51 39.51 8,370 -0.65(-1.61%)
Oct 04, 2005 40.69 40.76 40.15 40.15 12,206 -0.48(-1.19%)
Oct 03, 2005 40.61 40.73 40.60 40.64 30,458 +0.13(+0.32%)
Sep 30, 2005 40.33 40.54 40.33 40.51 3,836 +0.30(+0.75%)
Sep 29, 2005 39.77 40.29 39.76 40.21 123,345 +0.42(+1.06%)
Sep 28, 2005 39.61 39.96 39.61 39.78 5,812 +0.14(+0.35%)
Sep 27, 2005 39.83 39.83 39.57 39.65 5,115 -0.15(-0.37%)
Sep 26, 2005 40.00 40.02 39.63 39.79 10,114 +0.03(+0.06%)
Sep 23, 2005 39.77 39.84 39.53 39.77 2,557 +0.02(+0.04%)
Sep 22, 2005 39.58 39.78 39.34 39.75 28,133 +0.05(+0.13%)
Sep 21, 2005 39.95 39.95 39.65 39.70 11,741 -0.51(-1.26%)
Sep 20, 2005 40.39 40.75 40.14 40.21 7,091 -0.12(-0.30%)
Sep 19, 2005 40.60 40.60 40.21 40.33 17,670 -0.23(-0.57%)
Sep 16, 2005 40.56 40.63 40.33 40.56 17,903 +0.22(+0.53%)
Sep 15, 2005 40.52 40.55 40.23 40.34 14,299 -0.16(-0.40%)
Sep 14, 2005 40.87 40.94 40.51 40.51 10,114 -0.46(-1.11%)
Sep 13, 2005 40.88 41.19 40.82 40.96 14,764 +0.00(+0.00%)
Sep 12, 2005 40.90 41.02 40.83 40.96 7,905 +0.12(+0.29%)
Sep 09, 2005 40.70 40.88 40.64 40.84 15,461 +0.17(+0.42%)
Sep 08, 2005 40.60 40.80 40.60 40.67 6,742 +0.11(+0.28%)
Sep 07, 2005 40.43 40.68 40.40 40.56 11,974 +0.12(+0.30%)
Sep 06, 2005 40.13 40.48 40.13 40.44 3,255 +0.42(+1.05%)
Sep 02, 2005 40.13 40.22 40.02 40.02 6,742 -0.11(-0.28%)
Sep 01, 2005 40.17 40.22 39.97 40.13 6,510 -0.09(-0.24%)
Aug 31, 2005 39.91 40.22 39.79 40.22 4,650 +0.35(+0.88%)
Aug 30, 2005 39.87 39.87 39.62 39.87 3,371 -0.18(-0.45%)
Aug 29, 2005 39.61 40.07 39.53 40.05 13,834 +0.35(+0.89%)
Aug 26, 2005 39.87 39.87 39.61 39.70 6,045 -0.20(-0.50%)
Aug 25, 2005 39.80 39.96 39.80 39.90 14,531 +0.09(+0.22%)
Aug 24, 2005 39.83 40.36 39.81 39.81 17,903 -0.22(-0.56%)
Aug 23, 2005 40.14 40.14 39.85 40.03 13,252 +0.04(+0.11%)
Aug 22, 2005 40.00 40.27 39.81 39.99 149,153 +0.06(+0.15%)
Aug 19, 2005 40.04 40.09 39.89 39.93 7,323 +0.01(+0.02%)
Aug 18, 2005 39.98 40.03 39.84 39.92 6,510 -0.27(-0.66%)
Aug 17, 2005 39.91 40.26 39.87 40.19 15,810 +0.40(+1.02%)
Aug 16, 2005 40.17 40.17 39.67 39.78 17,786 -0.52(-1.28%)
Aug 15, 2005 39.91 40.41 39.84 40.30 8,486 +0.32(+0.80%)
Aug 12, 2005 40.08 40.08 39.75 39.98 6,510 -0.39(-0.96%)
Aug 11, 2005 40.12 40.39 40.03 40.37 4,998 +0.26(+0.64%)
Aug 10, 2005 40.77 40.79 40.00 40.11 13,252 -0.40(-1.00%)
Aug 09, 2005 40.46 40.70 40.46 40.51 10,462 +0.20(+0.49%)
Aug 08, 2005 40.73 40.75 40.32 40.32 12,090 -0.34(-0.83%)
Aug 05, 2005 40.73 40.74 40.57 40.65 6,510 -0.12(-0.30%)
Aug 04, 2005 41.03 41.03 40.70 40.77 9,532 -0.31(-0.75%)
Aug 03, 2005 40.94 41.14 40.94 41.08 7,672 +0.14(+0.34%)
Aug 02, 2005 40.60 40.96 40.60 40.94 19,646 +0.37(+0.91%)
Aug 01, 2005 40.51 40.68 40.45 40.58 4,533 +0.11(+0.28%)
Jul 29, 2005 40.61 40.67 40.37 40.46 13,369 -0.23(-0.57%)
Jul 28, 2005 40.47 40.70 40.47 40.70 6,393 +0.12(+0.30%)
Jul 27, 2005 40.30 40.64 40.23 40.58 6,277 +0.06(+0.15%)
Jul 26, 2005 40.35 40.54 40.33 40.51 5,812 +0.26(+0.64%)
Jul 25, 2005 40.47 40.58 40.26 40.26 14,066 -0.22(-0.53%)
Jul 22, 2005 40.63 40.65 40.30 40.47 18,135 +0.03(+0.06%)
Jul 21, 2005 40.77 40.83 40.45 40.45 7,556 -0.42(-1.03%)
Jul 20, 2005 40.33 40.87 40.30 40.87 9,184 -0.08(-0.19%)
Jul 19, 2005 40.25 40.98 40.25 40.94 87,306 +0.68(+1.69%)
Jul 18, 2005 40.39 40.39 40.21 40.27 13,252 -0.18(-0.45%)
Jul 15, 2005 40.45 40.47 40.21 40.45 9,184 -0.01(-0.02%)
Jul 14, 2005 40.51 40.63 40.37 40.45 26,738 +0.28(+0.69%)
Jul 13, 2005 40.05 40.21 39.94 40.18 11,741 +0.20(+0.49%)
Jul 12, 2005 39.70 40.09 39.61 39.98 10,230 +0.40(+1.02%)
Jul 11, 2005 39.47 39.70 39.41 39.58 11,741 +0.34(+0.85%)
Jul 08, 2005 38.61 39.24 38.61 39.24 6,510 +0.75(+1.94%)
Jul 07, 2005 38.27 38.49 38.21 38.49 4,766 +0.04(+0.11%)
Jul 06, 2005 38.50 38.74 38.45 38.45 10,579 -0.05(-0.13%)
Jul 05, 2005 38.03 38.56 38.03 38.50 6,858 +0.42(+1.11%)
Jul 01, 2005 38.23 38.30 38.08 38.08 19,298 -0.11(-0.29%)
Jun 30, 2005 38.54 38.56 38.19 38.19 4,766 -0.27(-0.69%)
Jun 29, 2005 38.58 38.63 38.44 38.46 13,136 -0.03(-0.09%)
Jun 28, 2005 38.18 38.53 38.18 38.49 11,392 +0.44(+1.15%)
Jun 27, 2005 38.23 38.23 37.90 38.05 6,975 -0.22(-0.58%)
Jun 24, 2005 38.71 38.71 38.28 38.28 43,362 -0.57(-1.47%)
Jun 23, 2005 39.27 39.62 38.85 38.85 11,392 -0.36(-0.92%)
Jun 22, 2005 39.27 39.27 39.05 39.21 4,301 +0.12(+0.31%)
Jun 21, 2005 39.01 39.10 38.89 39.09 4,417 +0.25(+0.64%)
Jun 20, 2005 38.72 38.88 38.67 38.84 5,347 -0.15(-0.38%)
Jun 17, 2005 39.05 39.12 38.86 38.98 6,045 +0.10(+0.27%)
Jun 16, 2005 38.85 38.98 38.84 38.88 5,115 +0.33(+0.85%)
Jun 15, 2005 38.82 38.82 38.26 38.55 9,184 -0.01(-0.02%)
Jun 14, 2005 38.82 38.82 38.55 38.56 7,091 -0.29(-0.75%)
Jun 13, 2005 38.87 38.94 38.82 38.85 2,673 +0.28(+0.74%)
Jun 10, 2005 38.90 38.90 38.47 38.57 5,580 -0.24(-0.62%)
Jun 09, 2005 38.61 38.81 38.54 38.81 2,790 +0.23(+0.60%)
Jun 08, 2005 38.86 38.89 38.56 38.58 11,160 -0.22(-0.55%)
Jun 07, 2005 38.86 39.21 38.78 38.79 4,766 -0.03(-0.07%)
Jun 06, 2005 38.81 38.87 38.67 38.82 2,673 +0.01(+0.02%)
Jun 03, 2005 39.14 39.14 38.73 38.81 8,719 -0.39(-0.99%)
Jun 02, 2005 39.16 39.24 39.12 39.20 5,812 +0.22(+0.55%)
Jun 01, 2005 38.70 39.25 38.70 38.98 3,603 +0.19(+0.49%)
May 31, 2005 38.92 39.03 38.76 38.79 3,255 -0.05(-0.13%)
May 27, 2005 38.92 38.93 38.81 38.85 5,347 -0.16(-0.42%)
May 26, 2005 38.70 39.01 38.70 39.01 8,021 +0.50(+1.30%)
May 25, 2005 38.54 38.55 38.26 38.51 14,880 -0.22(-0.58%)
May 24, 2005 38.39 38.73 38.39 38.73 7,440 +0.15(+0.40%)
May 23, 2005 38.43 38.58 38.40 38.58 3,487 +0.19(+0.49%)
May 20, 2005 38.19 38.39 38.12 38.39 1,743 +0.15(+0.40%)
May 19, 2005 37.98 38.24 37.98 38.24 3,255 +0.24(+0.63%)
May 18, 2005 37.66 38.11 37.58 37.99 7,091 +0.71(+1.91%)
May 17, 2005 37.11 37.34 37.00 37.28 2,557 +0.03(+0.09%)
May 16, 2005 36.95 37.25 36.88 37.25 6,161 +0.37(+1.00%)
May 13, 2005 36.66 37.07 36.66 36.88 9,765 +0.59(+1.64%)
May 12, 2005 36.65 36.72 36.28 36.28 1,278 -0.17(-0.47%)
May 11, 2005 36.09 36.45 36.02 36.45 1,511 +0.40(+1.10%)
May 10, 2005 36.39 36.39 36.06 36.06 2,790 -0.35(-0.97%)
May 09, 2005 36.40 36.50 36.22 36.41 3,836 -0.03(-0.09%)
May 06, 2005 36.41 36.45 36.34 36.45 3,255 +0.18(+0.50%)
May 05, 2005 36.29 36.40 36.21 36.27 1,860 -0.02(-0.05%)
May 04, 2005 36.04 36.33 36.04 36.28 4,882 +0.47(+1.32%)
May 03, 2005 35.84 36.06 35.81 35.81 1,162 +0.14(+0.39%)
May 02, 2005 35.85 35.85 35.67 35.67 465 -0.03(-0.07%)
Apr 29, 2005 35.59 35.70 35.23 35.70 10,695 +0.40(+1.15%)
Apr 28, 2005 35.60 35.60 35.29 35.29 8,021 -0.49(-1.37%)
Apr 27, 2005 35.78 35.78 35.78 35.78 581 -0.03(-0.10%)
Apr 26, 2005 35.95 36.21 35.82 35.82 4,650 -0.26(-0.72%)
Apr 25, 2005 36.12 36.15 36.08 36.08 2,092 +0.53(+1.50%)
Apr 22, 2005 36.02 36.02 35.54 35.54 2,325 -0.66(-1.83%)
Apr 21, 2005 35.76 36.22 35.76 36.21 3,836 +0.94(+2.66%)
Apr 20, 2005 35.74 35.74 35.27 35.27 3,371 -0.25(-0.70%)
Apr 19, 2005 35.45 35.52 35.28 35.52 7,323 +0.37(+1.05%)
Apr 18, 2005 34.92 35.16 34.92 35.15 2,441 +0.21(+0.62%)
Apr 15, 2005 35.42 35.59 34.93 34.93 6,045 -1.22(-3.38%)
Apr 14, 2005 36.56 36.56 36.15 36.15 8,021 -0.46(-1.27%)
Apr 13, 2005 36.93 36.93 36.60 36.62 697 -0.53(-1.44%)
Apr 12, 2005 36.79 37.15 36.60 37.15 3,255 +0.06(+0.16%)
Apr 11, 2005 37.38 37.38 37.01 37.09 1,860 -0.22(-0.60%)
Apr 08, 2005 37.56 37.59 37.31 37.31 1,860 -0.21(-0.55%)
Apr 07, 2005 37.28 37.52 37.28 37.52 2,092 +0.30(+0.81%)
Apr 06, 2005 37.33 37.39 37.22 37.22 5,347 +0.06(+0.16%)
Apr 05, 2005 37.29 37.29 37.15 37.16 1,278 -0.09(-0.25%)
Apr 04, 2005 37.02 37.25 36.89 37.25 1,046 +0.14(+0.37%)
Apr 01, 2005 37.65 37.65 37.02 37.12 6,045 -0.26(-0.69%)
Mar 31, 2005 37.43 37.50 37.33 37.38 13,369 -0.07(-0.18%)
Mar 30, 2005 37.12 37.44 37.12 37.44 3,603 +0.60(+1.63%)
Mar 29, 2005 37.10 37.25 36.84 36.84 5,696 -0.39(-1.04%)
Mar 28, 2005 37.47 37.47 37.23 37.23 581 -0.25(-0.67%)
Mar 24, 2005 37.34 37.50 37.27 37.48 1,511 +0.28(+0.74%)
Mar 23, 2005 37.06 37.25 37.06 37.20 14,299 +0.22(+0.58%)
Mar 22, 2005 37.38 37.46 36.99 36.99 1,627 -0.33(-0.88%)
Mar 21, 2005 37.40 37.41 37.14 37.31 1,395 +0.12(+0.32%)
Mar 18, 2005 37.31 37.39 37.19 37.19 52,081 -0.34(-0.89%)
Mar 17, 2005 37.57 37.68 37.46 37.53 5,580 +0.09(+0.25%)
Mar 16, 2005 37.87 37.96 37.44 37.44 2,325 -0.50(-1.32%)
Mar 15, 2005 38.18 38.18 37.93 37.93 1,511 -0.30(-0.79%)
Mar 14, 2005 38.13 38.24 38.11 38.24 581 +0.20(+0.52%)
Mar 11, 2005 38.54 38.54 37.97 38.04 3,022 -0.54(-1.40%)
Mar 10, 2005 38.65 38.65 38.22 38.58 5,812 -0.08(-0.20%)
Mar 09, 2005 38.58 38.87 38.54 38.66 8,486 -0.07(-0.18%)
Mar 08, 2005 39.00 39.07 38.73 38.73 2,092 -0.23(-0.60%)
Mar 07, 2005 38.66 39.13 38.66 38.96 5,812 +0.42(+1.09%)
Mar 04, 2005 38.66 38.66 38.48 38.54 1,395 +0.17(+0.45%)
Mar 03, 2005 38.61 38.61 38.12 38.36 2,557 -0.17(-0.45%)
Mar 02, 2005 38.50 38.88 38.50 38.54 1,511 -0.09(-0.22%)
Mar 01, 2005 38.58 38.64 38.42 38.62 2,441 +0.35(+0.92%)
Feb 28, 2005 38.46 38.46 38.27 38.27 1,278 -0.04(-0.11%)
Feb 25, 2005 38.10 38.31 38.10 38.31 813 +0.34(+0.88%)
Feb 24, 2005 37.84 38.06 37.68 37.98 4,185 +0.19(+0.50%)
Feb 23, 2005 37.73 37.84 37.60 37.79 5,115 -0.06(-0.16%)
Feb 22, 2005 38.04 38.32 37.85 37.85 2,557 -0.43(-1.12%)
Feb 18, 2005 38.36 38.40 38.20 38.28 5,812 -0.21(-0.56%)
Feb 17, 2005 38.47 38.53 38.39 38.49 3,836 -0.38(-0.97%)
Feb 16, 2005 38.86 39.00 38.79 38.87 3,138 -0.03(-0.07%)
Feb 15, 2005 38.85 39.20 38.85 38.90 3,022 +0.09(+0.22%)
Feb 14, 2005 38.69 38.81 38.61 38.81 8,370 +0.10(+0.27%)
Feb 11, 2005 38.05 38.73 38.05 38.71 2,092 +0.47(+1.24%)
Feb 10, 2005 38.35 38.35 37.94 38.24 9,416 -0.06(-0.16%)
Feb 09, 2005 38.88 38.88 38.24 38.30 7,556 -0.41(-1.07%)
Feb 08, 2005 38.67 38.96 38.67 38.71 4,533 -0.03(-0.07%)
Feb 07, 2005 38.77 38.79 38.61 38.73 7,207 +0.40(+1.05%)
Feb 04, 2005 38.01 38.33 38.01 38.33 1,743 +0.35(+0.93%)
Feb 03, 2005 38.19 38.19 37.87 37.98 4,766 -0.40(-1.03%)
Feb 02, 2005 38.45 38.45 38.25 38.37 6,161 +0.07(+0.18%)
Feb 01, 2005 38.11 38.36 38.11 38.30 8,602 +0.25(+0.66%)
Jan 31, 2005 38.18 38.23 38.05 38.05 4,650 +0.43(+1.14%)
Jan 28, 2005 38.03 38.03 37.50 37.62 8,602 -0.25(-0.66%)
Jan 27, 2005 37.68 37.87 37.60 37.87 13,252 +0.09(+0.23%)
Jan 26, 2005 37.62 37.79 37.45 37.79 66,962 +0.48(+1.29%)
Jan 25, 2005 37.51 37.51 37.21 37.31 9,997 +0.22(+0.60%)
Jan 24, 2005 37.71 37.71 37.03 37.08 12,787 -0.40(-1.08%)
Jan 21, 2005 37.93 37.93 37.49 37.49 4,766 -0.34(-0.91%)
Jan 20, 2005 37.89 38.08 37.83 37.83 21,041 -0.38(-0.99%)
Jan 19, 2005 38.75 38.75 38.18 38.21 1,278 -0.62(-1.59%)
Jan 18, 2005 38.38 38.83 38.38 38.83 2,557 +0.32(+0.83%)
Jan 14, 2005 38.49 38.62 38.49 38.51 5,928 -0.16(-0.42%)
Jan 13, 2005 38.62 38.73 38.60 38.67 2,673 +0.04(+0.11%)
Jan 12, 2005 38.70 38.77 38.30 38.63 1,976 +0.04(+0.11%)
Jan 11, 2005 38.76 38.76 38.48 38.59 3,603 -0.30(-0.77%)
Jan 10, 2005 39.02 39.11 38.74 38.89 4,882 -0.01(-0.02%)
Jan 07, 2005 38.92 38.94 38.67 38.90 3,371 +0.03(+0.07%)
Jan 06, 2005 39.19 39.19 38.87 38.87 7,905 -0.15(-0.37%)
Jan 05, 2005 39.22 39.22 39.02 39.02 2,208 -0.21(-0.53%)
Jan 04, 2005 40.20 40.20 39.17 39.22 7,440 -0.83(-2.06%)
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.