Skip to main content

Information Technology ETF Vanguard (NY: VGT )

523.86 -1.22 (-0.23%)
Streaming Delayed Price Updated: 10:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 401.73 404.64 401.46 404.11 262,316 -0.55(-0.14%)
Jul 29, 2021 402.64 406.09 402.08 404.66 609,204 +1.99(+0.49%)
Jul 28, 2021 402.35 404.25 398.65 402.67 374,987 +0.42(+0.10%)
Jul 27, 2021 406.06 406.06 396.79 402.25 1,717,821 -4.43(-1.09%)
Jul 26, 2021 405.83 407.24 404.39 406.68 323,293 +0.10(+0.02%)
Jul 23, 2021 404.90 406.99 403.34 406.58 438,785 +3.95(+0.98%)
Jul 22, 2021 400.69 403.13 400.69 402.63 332,990 +2.66(+0.66%)
Jul 21, 2021 396.14 400.06 395.27 399.97 1,508,271 +4.04(+1.02%)
Jul 20, 2021 391.58 398.21 389.28 395.93 927,168 +6.33(+1.63%)
Jul 19, 2021 389.45 391.11 386.69 389.60 747,777 -4.77(-1.21%)
Jul 16, 2021 399.38 400.82 393.90 394.38 423,841 -3.64(-0.91%)
Jul 15, 2021 401.23 401.23 395.62 398.01 503,357 -3.66(-0.91%)
Jul 14, 2021 403.07 404.66 400.37 401.67 402,277 +1.73(+0.43%)
Jul 13, 2021 398.36 403.01 397.79 399.93 1,408,545 +0.86(+0.22%)
Jul 12, 2021 400.96 401.11 397.88 399.07 1,265,539 -0.04(-0.01%)
Jul 09, 2021 395.22 399.49 394.48 399.11 292,551 +3.74(+0.94%)
Jul 08, 2021 392.37 396.57 390.45 395.38 572,602 -3.89(-0.97%)
Jul 07, 2021 400.44 400.82 396.16 399.27 1,107,636 +1.53(+0.38%)
Jul 06, 2021 396.58 399.24 393.85 397.74 409,176 +1.96(+0.50%)
Jul 02, 2021 393.31 396.15 392.94 395.78 387,337 +4.71(+1.21%)
Jul 01, 2021 390.54 391.48 388.58 391.06 441,423 +0.13(+0.03%)
Jun 30, 2021 391.66 391.96 389.96 390.93 510,523 -1.28(-0.33%)
Jun 29, 2021 389.50 392.31 388.82 392.22 795,115 +2.78(+0.72%)
Jun 28, 2021 386.75 389.88 386.75 389.43 449,165 +4.11(+1.07%)
Jun 25, 2021 386.23 386.26 384.35 385.33 291,104 -0.09(-0.02%)
Jun 24, 2021 385.43 386.79 384.64 385.42 355,119 +2.62(+0.69%)
Jun 23, 2021 383.07 384.28 382.18 382.79 261,951 -0.26(-0.07%)
Jun 22, 2021 379.35 383.20 378.82 383.06 347,021 +3.64(+0.96%)
Jun 21, 2021 376.18 379.62 373.33 379.41 598,584 +3.35(+0.89%)
Jun 18, 2021 377.17 378.83 375.29 376.07 938,407 -3.03(-0.80%)
Jun 17, 2021 372.95 380.56 372.77 379.10 1,444,750 +4.83(+1.29%)
Jun 16, 2021 376.18 377.37 370.26 374.27 566,272 -1.58(-0.42%)
Jun 15, 2021 378.33 378.33 375.02 375.85 311,868 -2.60(-0.69%)
Jun 14, 2021 374.95 378.45 373.81 378.45 309,018 +4.13(+1.10%)
Jun 11, 2021 372.40 374.44 371.94 374.32 283,424 +2.28(+0.61%)
Jun 10, 2021 369.36 372.27 368.46 372.04 375,738 +3.32(+0.90%)
Jun 09, 2021 370.69 371.12 368.64 368.73 186,820 -0.20(-0.05%)
Jun 08, 2021 370.20 371.95 367.38 368.92 237,897 +0.65(+0.18%)
Jun 07, 2021 367.53 368.47 366.58 368.27 515,699 +0.51(+0.14%)
Jun 04, 2021 363.38 368.26 363.38 367.77 349,965 +6.82(+1.89%)
Jun 03, 2021 361.79 363.10 359.00 360.94 394,103 -3.91(-1.07%)
Jun 02, 2021 363.57 366.22 362.78 364.85 384,491 +2.07(+0.57%)
Jun 01, 2021 366.08 366.56 361.88 362.78 450,806 -1.63(-0.45%)
May 28, 2021 364.96 366.65 364.24 364.42 230,197 +0.98(+0.27%)
May 27, 2021 364.60 365.96 363.29 363.44 242,678 -1.54(-0.42%)
May 26, 2021 365.16 366.10 363.76 364.98 264,697 +0.71(+0.20%)
May 25, 2021 365.80 366.46 363.51 364.26 273,019 +0.12(+0.03%)
May 24, 2021 360.79 365.44 360.75 364.14 754,755 +6.23(+1.74%)
May 21, 2021 361.64 362.28 357.62 357.92 278,114 -1.72(-0.48%)
May 20, 2021 354.14 360.83 353.94 359.64 319,036 +6.98(+1.98%)
May 19, 2021 345.60 352.81 345.25 352.66 343,273 +1.23(+0.35%)
May 18, 2021 355.16 356.24 351.27 351.43 401,206 -2.32(-0.66%)
May 17, 2021 354.48 354.63 350.37 353.75 343,159 -2.68(-0.75%)
May 14, 2021 352.43 357.57 351.42 356.43 336,307 +8.07(+2.32%)
May 13, 2021 347.98 351.63 345.52 348.36 509,847 +3.91(+1.14%)
May 12, 2021 349.30 351.36 343.58 344.45 869,875 -10.44(-2.94%)
May 11, 2021 348.00 355.72 346.81 354.89 823,643 -0.31(-0.09%)
May 10, 2021 363.19 363.19 355.10 355.21 459,498 -9.43(-2.59%)
May 07, 2021 364.88 367.08 363.20 364.63 311,333 +3.46(+0.96%)
May 06, 2021 358.67 361.32 355.15 361.17 496,741 +2.19(+0.61%)
May 05, 2021 362.72 363.89 358.33 358.98 345,469 -1.08(-0.30%)
May 04, 2021 364.46 364.46 355.92 360.05 752,349 -7.45(-2.03%)
May 03, 2021 370.70 371.46 366.58 367.50 537,959 -1.48(-0.40%)
Apr 30, 2021 370.53 372.58 368.16 368.98 378,595 -5.38(-1.44%)
Apr 29, 2021 378.63 378.63 370.54 374.36 408,606 -1.15(-0.31%)
Apr 28, 2021 377.20 377.34 374.91 375.52 395,435 -3.00(-0.79%)
Apr 27, 2021 380.50 380.52 377.43 378.51 499,355 -1.33(-0.35%)
Apr 26, 2021 376.90 380.05 376.90 379.85 446,145 +3.05(+0.81%)
Apr 23, 2021 372.01 378.16 372.01 376.79 234,655 +5.41(+1.46%)
Apr 22, 2021 374.42 376.86 369.64 371.38 602,531 -3.49(-0.93%)
Apr 21, 2021 370.14 375.06 369.41 374.86 669,706 +3.91(+1.05%)
Apr 20, 2021 373.99 375.59 368.92 370.96 491,711 -3.80(-1.01%)
Apr 19, 2021 376.68 378.48 372.52 374.75 377,336 -3.57(-0.94%)
Apr 16, 2021 379.85 379.85 376.87 378.33 329,662 -0.59(-0.15%)
Apr 15, 2021 376.25 379.14 376.25 378.92 426,492 +6.33(+1.70%)
Apr 14, 2021 376.87 377.34 371.84 372.58 502,591 -4.08(-1.08%)
Apr 13, 2021 374.01 376.87 373.61 376.66 451,117 +4.01(+1.08%)
Apr 12, 2021 372.85 373.80 370.53 372.65 370,327 -1.23(-0.33%)
Apr 09, 2021 369.38 374.04 368.50 373.88 328,538 +3.08(+0.83%)
Apr 08, 2021 368.44 370.80 368.05 370.80 430,123 +5.56(+1.52%)
Apr 07, 2021 363.70 365.92 362.28 365.24 263,297 +1.31(+0.36%)
Apr 06, 2021 364.14 366.12 362.41 363.93 266,544 -0.66(-0.18%)
Apr 05, 2021 360.86 365.27 360.02 364.58 543,402 +6.34(+1.77%)
Apr 01, 2021 355.57 358.37 355.33 358.24 414,452 +7.32(+2.09%)
Mar 31, 2021 347.52 353.30 347.52 350.92 446,978 +5.72(+1.66%)
Mar 30, 2021 345.17 345.80 342.14 345.20 288,230 -2.20(-0.63%)
Mar 29, 2021 349.23 350.18 345.41 347.40 440,791 -2.63(-0.75%)
Mar 26, 2021 341.92 350.41 341.72 350.04 374,509 +8.15(+2.38%)
Mar 25, 2021 339.86 342.96 336.91 341.88 448,482 +0.08(+0.02%)
Mar 24, 2021 349.21 349.25 341.81 341.81 372,626 -5.32(-1.53%)
Mar 23, 2021 350.73 351.98 346.15 347.13 309,553 -2.64(-0.75%)
Mar 22, 2021 344.94 351.53 344.79 349.77 901,183 +6.27(+1.83%)
Mar 19, 2021 344.05 345.93 341.01 343.50 414,994 -0.20(-0.06%)
Mar 18, 2021 350.03 350.81 343.25 343.70 493,463 -11.38(-3.21%)
Mar 17, 2021 351.77 356.97 348.82 355.09 589,346 +0.11(+0.03%)
Mar 16, 2021 355.61 358.67 352.96 354.98 657,636 +1.89(+0.54%)
Mar 15, 2021 349.14 353.16 347.93 353.08 453,632 +4.30(+1.23%)
Mar 12, 2021 347.12 348.82 344.61 348.78 410,901 -2.56(-0.73%)
Mar 11, 2021 348.03 353.21 348.03 351.34 551,250 +8.47(+2.47%)
Mar 10, 2021 347.86 348.84 342.63 342.87 658,929 -1.46(-0.43%)
Mar 09, 2021 340.43 346.50 339.72 344.34 1,101,782 +12.69(+3.83%)
Mar 08, 2021 340.00 342.13 331.36 331.64 794,218 -8.78(-2.58%)
Mar 05, 2021 339.21 341.34 327.92 340.43 1,037,026 +5.42(+1.62%)
Mar 04, 2021 342.66 344.94 330.72 335.01 1,170,281 -8.77(-2.55%)
Mar 03, 2021 352.55 353.21 343.34 343.77 566,995 -9.70(-2.74%)
Mar 02, 2021 360.73 361.12 353.23 353.47 452,539 -6.36(-1.77%)
Mar 01, 2021 354.21 360.22 352.64 359.83 683,729 +11.49(+3.30%)
Feb 26, 2021 349.36 353.38 344.44 348.34 675,249 +2.47(+0.72%)
Feb 25, 2021 356.60 358.89 344.58 345.87 691,311 -13.34(-3.71%)
Feb 24, 2021 352.41 359.60 348.64 359.21 686,826 +4.88(+1.38%)
Feb 23, 2021 349.81 356.47 342.30 354.33 1,175,827 -2.03(-0.57%)
Feb 22, 2021 360.61 361.60 356.10 356.37 499,629 -8.89(-2.43%)
Feb 19, 2021 367.03 367.72 363.54 365.26 308,969 +0.44(+0.12%)
Feb 18, 2021 362.56 365.49 360.06 364.82 372,599 -1.68(-0.46%)
Feb 17, 2021 367.15 367.40 362.51 366.50 455,505 -3.97(-1.07%)
Feb 16, 2021 373.39 373.97 368.99 370.47 434,659 -1.44(-0.39%)
Feb 12, 2021 369.10 372.08 367.70 371.90 304,261 +2.08(+0.56%)
Feb 11, 2021 368.07 370.00 366.57 369.82 568,420 +3.99(+1.09%)
Feb 10, 2021 368.17 368.59 362.74 365.83 401,710 -0.65(-0.18%)
Feb 09, 2021 365.32 367.74 365.32 366.49 567,521 +0.12(+0.03%)
Feb 08, 2021 364.10 366.42 363.49 366.37 415,670 +4.15(+1.15%)
Feb 05, 2021 363.70 363.70 360.98 362.22 372,113 +0.07(+0.02%)
Feb 04, 2021 358.11 362.15 357.15 362.15 386,497 +5.98(+1.68%)
Feb 03, 2021 358.72 358.95 355.08 356.17 426,983 -1.32(-0.37%)
Feb 02, 2021 355.77 358.37 355.09 357.49 462,672 +5.61(+1.59%)
Feb 01, 2021 347.30 353.36 344.90 351.88 714,008 +8.62(+2.51%)
Jan 29, 2021 349.78 350.87 341.26 343.26 1,013,897 -8.15(-2.32%)
Jan 28, 2021 351.52 356.65 350.38 351.41 480,241 +1.86(+0.53%)
Jan 27, 2021 354.84 355.67 346.46 349.56 1,382,053 -7.16(-2.01%)
Jan 26, 2021 359.17 359.53 356.04 356.72 812,458 -1.14(-0.32%)
Jan 25, 2021 359.76 361.07 349.22 357.86 803,306 +2.39(+0.67%)
Jan 22, 2021 354.74 356.81 354.12 355.47 472,817 -1.05(-0.29%)
Jan 21, 2021 354.53 357.44 352.38 356.51 466,349 +4.08(+1.16%)
Jan 20, 2021 348.63 353.42 348.63 352.43 502,895 +6.55(+1.89%)
Jan 19, 2021 344.04 346.54 342.93 345.88 514,396 +4.26(+1.25%)
Jan 15, 2021 344.86 346.54 340.82 341.62 531,868 -3.63(-1.05%)
Jan 14, 2021 348.37 349.48 344.77 345.26 428,486 -2.17(-0.62%)
Jan 13, 2021 345.99 348.73 345.43 347.43 495,461 +1.73(+0.50%)
Jan 12, 2021 346.23 346.79 342.23 345.70 1,863,167 -0.51(-0.15%)
Jan 11, 2021 346.54 348.78 344.36 346.20 680,339 -2.98(-0.85%)
Jan 08, 2021 348.83 350.46 345.41 349.18 552,337 +2.53(+0.73%)
Jan 07, 2021 340.62 347.42 340.57 346.65 571,078 +9.60(+2.85%)
Jan 06, 2021 338.15 343.36 336.02 337.06 798,966 -5.69(-1.66%)
Jan 05, 2021 339.11 342.89 339.07 342.75 456,031 +2.80(+0.82%)
Jan 04, 2021 347.25 347.40 335.29 339.95 829,118 -5.75(-1.66%)
Dec 31, 2020 345.70 345.70 345.70 362,844 +0.30(+0.09%)
Dec 30, 2020 346.44 346.96 344.77 345.39 362,844 +0.46(+0.13%)
Dec 29, 2020 349.07 349.51 344.27 344.93 545,345 -2.30(-0.66%)
Dec 28, 2020 348.10 348.32 345.39 347.23 621,790 +2.42(+0.70%)
Dec 24, 2020 343.23 345.58 343.23 344.81 186,670 +2.28(+0.66%)
Dec 23, 2020 346.36 346.74 342.48 342.53 397,490 -3.15(-0.91%)
Dec 22, 2020 344.10 346.95 342.76 345.68 537,310 +3.69(+1.08%)
Dec 21, 2020 337.86 342.15 334.72 341.98 616,663 +0.91(+0.27%)
Dec 18, 2020 342.75 342.78 339.50 341.07 387,055 -0.92(-0.27%)
Dec 17, 2020 341.27 342.47 340.36 341.99 498,721 +3.09(+0.91%)
Dec 16, 2020 337.01 339.70 335.91 338.90 382,351 +2.45(+0.73%)
Dec 15, 2020 334.30 336.46 332.74 336.46 482,231 +5.50(+1.66%)
Dec 14, 2020 330.94 333.67 330.75 330.96 316,433 +1.41(+0.43%)
Dec 11, 2020 328.14 329.61 325.79 329.54 434,688 -0.58(-0.18%)
Dec 10, 2020 326.58 331.44 325.82 330.13 816,485 +1.45(+0.44%)
Dec 09, 2020 335.65 336.35 327.42 328.68 962,098 -6.88(-2.05%)
Dec 08, 2020 333.95 336.69 332.82 335.56 427,648 +1.51(+0.45%)
Dec 07, 2020 333.35 335.03 333.01 334.05 460,095 +0.83(+0.25%)
Dec 04, 2020 330.25 333.22 329.64 333.22 378,801 +3.70(+1.12%)
Dec 03, 2020 329.91 331.81 328.87 329.52 295,694 +0.20(+0.06%)
Dec 02, 2020 328.47 329.65 325.85 329.32 372,591 -0.40(-0.12%)
Dec 01, 2020 329.17 331.49 327.50 329.72 737,058 +2.71(+0.83%)
Nov 30, 2020 324.97 327.17 320.64 327.01 399,621 +2.18(+0.67%)
Nov 27, 2020 324.29 325.81 324.02 324.82 223,343 +2.39(+0.74%)
Nov 25, 2020 322.13 323.15 320.83 322.43 325,170 +1.50(+0.47%)
Nov 24, 2020 318.48 321.49 315.91 320.93 487,856 +3.76(+1.19%)
Nov 23, 2020 317.96 319.71 314.50 317.17 424,492 +0.20(+0.06%)
Nov 20, 2020 319.72 320.35 316.85 316.96 328,246 -2.56(-0.80%)
Nov 19, 2020 316.18 319.81 314.59 319.53 315,369 +3.46(+1.10%)
Nov 18, 2020 319.26 320.37 316.07 316.07 374,012 -3.33(-1.04%)
Nov 17, 2020 318.99 321.01 317.48 319.39 383,640 -0.93(-0.29%)
Nov 16, 2020 318.15 320.83 316.35 320.32 565,558 +3.12(+0.98%)
Nov 13, 2020 316.98 317.79 314.16 317.20 321,068 +2.48(+0.79%)
Nov 12, 2020 317.49 318.99 313.38 314.72 381,932 -2.47(-0.78%)
Nov 11, 2020 313.08 318.12 312.51 317.19 700,890 +7.57(+2.44%)
Nov 10, 2020 312.89 315.17 306.77 309.62 1,288,573 -6.53(-2.07%)
Nov 09, 2020 325.71 327.90 315.61 316.15 927,298 -3.33(-1.04%)
Nov 06, 2020 317.29 320.23 313.27 319.49 501,752 +1.48(+0.47%)
Nov 05, 2020 315.95 318.58 315.08 318.01 952,847 +9.81(+3.18%)
Nov 04, 2020 305.57 310.27 302.31 308.20 943,106 +11.72(+3.95%)
Nov 03, 2020 293.36 298.47 292.19 296.48 919,689 +5.28(+1.81%)
Nov 02, 2020 292.93 294.94 288.07 291.20 634,977 +0.61(+0.21%)
Oct 30, 2020 293.58 295.07 287.47 290.59 863,942 -6.72(-2.26%)
Oct 29, 2020 294.50 300.63 294.00 297.31 753,363 +4.15(+1.42%)
Oct 28, 2020 299.60 299.68 292.57 293.16 824,045 -12.19(-3.99%)
Oct 27, 2020 305.51 306.49 303.93 305.35 422,227 +1.37(+0.45%)
Oct 26, 2020 307.53 309.75 300.20 303.98 616,552 -6.71(-2.16%)
Oct 23, 2020 311.36 311.88 308.15 310.69 268,052 -0.19(-0.06%)
Oct 22, 2020 312.22 313.39 306.92 310.88 463,762 -1.24(-0.40%)
Oct 21, 2020 312.92 315.46 311.47 312.12 330,185 -1.12(-0.36%)
Oct 20, 2020 313.94 316.55 311.76 313.24 841,843 +0.40(+0.13%)
Oct 19, 2020 319.65 320.81 311.74 312.84 550,457 -4.86(-1.53%)
Oct 16, 2020 320.42 321.55 317.69 317.69 408,642 -1.01(-0.32%)
Oct 15, 2020 314.23 319.20 313.16 318.71 596,646 -1.21(-0.38%)
Oct 14, 2020 322.68 324.04 317.47 319.92 1,115,338 -1.80(-0.56%)
Oct 13, 2020 324.43 325.09 320.62 321.72 972,484 -1.57(-0.49%)
Oct 12, 2020 320.18 325.18 318.12 323.29 672,584 +7.95(+2.52%)
Oct 09, 2020 311.84 315.34 311.70 315.34 453,864 +5.24(+1.69%)
Oct 08, 2020 311.38 311.76 309.27 310.11 1,218,961 +1.36(+0.44%)
Oct 07, 2020 306.14 309.31 306.14 308.75 546,406 +5.73(+1.89%)
Oct 06, 2020 306.61 309.85 301.75 303.02 643,438 -4.23(-1.38%)
Oct 05, 2020 302.71 307.25 302.71 307.25 740,056 +6.83(+2.27%)
Oct 02, 2020 300.32 305.36 299.23 300.42 1,064,930 -7.08(-2.30%)
Oct 01, 2020 307.76 308.33 305.65 307.50 719,139 +3.78(+1.25%)
Sep 30, 2020 301.56 306.77 301.03 303.72 750,297 +2.24(+0.74%)
Sep 29, 2020 302.18 303.43 301.08 301.48 556,509 -0.83(-0.27%)
Sep 28, 2020 301.47 302.31 299.23 302.31 685,074 +5.50(+1.85%)
Sep 25, 2020 289.86 297.56 288.16 296.81 663,671 +7.29(+2.52%)
Sep 24, 2020 285.48 293.05 285.33 289.51 746,788 +0.89(+0.31%)
Sep 23, 2020 297.39 297.69 287.65 288.62 764,776 -8.89(-2.99%)
Sep 22, 2020 296.06 298.08 290.94 297.52 839,652 +4.86(+1.66%)
Sep 21, 2020 285.11 292.77 283.95 292.66 1,405,387 +2.67(+0.92%)
Sep 18, 2020 295.08 295.14 286.37 289.99 1,138,045 -4.32(-1.47%)
Sep 17, 2020 290.17 296.06 289.73 294.31 916,256 -2.66(-0.90%)
Sep 16, 2020 302.64 303.03 296.82 296.97 691,079 -4.52(-1.50%)
Sep 15, 2020 302.97 303.29 299.33 301.49 794,279 +3.26(+1.09%)
Sep 14, 2020 296.83 299.64 295.63 298.23 738,641 +6.21(+2.13%)
Sep 11, 2020 297.45 297.86 288.45 292.02 1,281,608 -2.36(-0.80%)
Sep 10, 2020 305.00 305.67 292.77 294.38 1,203,996 -6.34(-2.11%)
Sep 09, 2020 298.28 303.71 295.16 300.72 1,245,367 +9.20(+3.16%)
Sep 08, 2020 294.07 300.63 291.10 291.52 2,165,970 -13.28(-4.36%)
Sep 04, 2020 307.91 312.15 291.69 304.80 2,395,309 -4.92(-1.59%)
Sep 03, 2020 323.74 323.74 307.36 309.72 2,212,385 -19.47(-5.91%)
Sep 02, 2020 331.51 331.51 323.28 329.19 1,167,770 +2.33(+0.71%)
Sep 01, 2020 322.79 327.18 321.31 326.86 882,761 +7.60(+2.38%)
Aug 31, 2020 319.39 321.37 317.66 319.26 660,929 +0.97(+0.31%)
Aug 28, 2020 316.65 319.22 316.42 318.29 769,039 +3.05(+0.97%)
Aug 27, 2020 316.85 317.77 312.58 315.24 701,490 -0.19(-0.06%)
Aug 26, 2020 312.19 316.33 311.76 315.43 656,336 +6.39(+2.07%)
Aug 25, 2020 307.14 309.27 306.33 309.04 527,893 +1.47(+0.48%)
Aug 24, 2020 309.59 309.79 305.09 307.57 584,070 +2.48(+0.81%)
Aug 21, 2020 302.35 305.52 302.14 305.09 663,582 +3.14(+1.04%)
Aug 20, 2020 297.26 302.50 296.56 301.95 470,513 +3.84(+1.29%)
Aug 19, 2020 299.18 300.69 297.71 298.11 446,360 -0.47(-0.16%)
Aug 18, 2020 298.41 299.44 296.18 298.57 422,654 +0.89(+0.30%)
Aug 17, 2020 296.86 298.19 296.80 297.69 420,160 +2.53(+0.86%)
Aug 14, 2020 296.00 296.38 293.76 295.16 424,709 -0.73(-0.25%)
Aug 13, 2020 295.52 298.19 294.68 295.89 785,442 +0.72(+0.24%)
Aug 12, 2020 291.27 295.77 290.90 295.17 1,098,486 +6.33(+2.19%)
Aug 11, 2020 293.12 294.60 288.48 288.83 646,879 -5.21(-1.77%)
Aug 10, 2020 295.69 296.11 290.14 294.04 700,893 -0.93(-0.32%)
Aug 07, 2020 298.82 298.82 292.55 294.97 1,052,830 -4.85(-1.62%)
Aug 06, 2020 296.33 300.11 295.17 299.82 568,903 +3.57(+1.21%)
Aug 05, 2020 296.02 296.93 294.91 296.25 532,142 +1.29(+0.44%)
Aug 04, 2020 293.76 295.02 292.29 294.95 931,058 +0.96(+0.33%)
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.