Information Technology ETF Vanguard (NY: VGT )

382.84 USD -3.65 (-0.94%)
Official Closing Price Updated: 5:47 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 293.12 295.33 288.12 295.27 782,100 +6.79(+2.35%)
Jul 30, 2020 284.36 288.72 282.74 288.48 439,285 +1.44(+0.50%)
Jul 29, 2020 283.46 287.63 283.46 287.04 402,787 +4.83(+1.71%)
Jul 28, 2020 285.07 285.70 282.06 282.21 443,012 -3.41(-1.19%)
Jul 27, 2020 282.67 285.96 282.24 285.62 698,042 +4.76(+1.69%)
Jul 24, 2020 280.16 282.89 276.39 280.86 1,299,600 -3.67(-1.29%)
Jul 23, 2020 290.60 292.43 283.17 284.53 1,057,567 -7.17(-2.46%)
Jul 22, 2020 289.97 292.94 289.59 291.70 600,927 +2.18(+0.75%)
Jul 21, 2020 294.94 294.94 288.62 289.52 774,292 -2.82(-0.96%)
Jul 20, 2020 285.65 293.04 284.37 292.34 657,365 +7.48(+2.63%)
Jul 17, 2020 284.75 285.69 282.20 284.86 484,700 +1.68(+0.59%)
Jul 16, 2020 283.81 284.50 280.98 283.18 520,237 -3.62(-1.26%)
Jul 15, 2020 287.78 288.86 283.10 286.80 850,908 +1.78(+0.62%)
Jul 14, 2020 279.37 285.35 276.14 285.02 1,042,477 +3.37(+1.20%)
Jul 13, 2020 290.68 292.44 281.00 281.65 1,407,448 -6.58(-2.28%)
Jul 10, 2020 288.17 288.60 285.28 288.23 583,700 -0.56(-0.19%)
Jul 09, 2020 290.00 290.06 284.41 288.79 602,609 +1.16(+0.40%)
Jul 08, 2020 284.67 287.63 283.61 287.63 566,045 +4.91(+1.74%)
Jul 07, 2020 284.95 288.12 282.36 282.72 788,025 -2.62(-0.92%)
Jul 06, 2020 284.46 287.19 284.12 285.34 780,735 +4.44(+1.58%)
Jul 02, 2020 281.96 283.30 280.24 280.90 820,600 +1.53(+0.55%)
Jul 01, 2020 278.65 280.89 277.53 279.37 945,645 +0.66(+0.24%)
Jun 30, 2020 273.61 279.51 273.53 278.71 748,711 +4.97(+1.82%)
Jun 29, 2020 271.28 273.74 267.46 273.74 868,757 +2.76(+1.02%)
Jun 26, 2020 275.50 276.02 269.91 270.98 879,600 -5.10(-1.85%)
Jun 25, 2020 272.71 276.30 269.82 276.08 629,997 +3.62(+1.33%)
Jun 24, 2020 277.71 279.23 270.88 272.46 911,600 -6.30(-2.26%)
Jun 23, 2020 279.16 282.04 278.43 278.76 695,290 +1.82(+0.66%)
Jun 22, 2020 272.38 277.18 271.97 276.94 553,087 +4.36(+1.60%)
Jun 19, 2020 277.72 278.02 271.40 272.58 638,400 -1.82(-0.66%)
Jun 18, 2020 272.62 274.70 272.01 274.40 666,298 +1.49(+0.55%)
Jun 17, 2020 275.19 275.56 272.61 272.91 540,432 -0.21(-0.08%)
Jun 16, 2020 274.24 275.36 269.00 273.12 1,103,832 +5.63(+2.10%)
Jun 15, 2020 259.17 268.45 258.61 267.49 744,973 +3.29(+1.25%)
Jun 12, 2020 268.57 269.38 259.66 264.20 1,116,200 +3.21(+1.23%)
Jun 11, 2020 270.96 272.17 260.73 260.99 1,338,029 -15.77(-5.70%)
Jun 10, 2020 274.81 278.78 274.10 276.76 641,205 +4.06(+1.49%)
Jun 09, 2020 270.62 274.17 270.32 272.70 638,818 +0.61(+0.22%)
Jun 08, 2020 270.20 272.17 267.90 272.09 1,388,579 +1.66(+0.61%)
Jun 05, 2020 266.05 271.17 265.12 270.43 713,900 +6.38(+2.42%)
Jun 04, 2020 265.71 267.11 262.41 264.05 706,394 -2.62(-0.98%)
Jun 03, 2020 265.27 267.35 264.30 266.67 716,606 +2.46(+0.93%)
Jun 02, 2020 262.37 264.21 259.66 264.21 570,778 +2.34(+0.89%)
Jun 01, 2020 259.98 262.48 259.09 261.87 1,017,632 +0.84(+0.32%)
May 29, 2020 258.44 261.70 256.54 261.03 738,500 +3.22(+1.25%)
May 28, 2020 257.59 262.55 257.00 257.81 703,690 -0.52(-0.20%)
May 27, 2020 256.75 258.36 250.91 258.33 836,748 +1.43(+0.56%)
May 26, 2020 261.90 261.99 256.45 256.90 763,066 +0.18(+0.07%)
May 22, 2020 255.07 256.90 254.01 256.72 521,100 +1.25(+0.49%)
May 21, 2020 258.49 259.36 254.93 255.47 704,831 -3.20(-1.24%)
May 20, 2020 256.53 259.17 256.21 258.67 708,963 +5.79(+2.29%)
May 19, 2020 254.04 256.97 252.88 252.88 709,566 -0.77(-0.30%)
May 18, 2020 252.59 255.09 251.95 253.65 900,486 +5.97(+2.41%)
May 15, 2020 242.77 247.68 242.10 247.68 665,500 +1.45(+0.59%)
May 14, 2020 241.31 246.50 238.58 246.23 799,884 +2.93(+1.20%)
May 13, 2020 248.13 249.76 240.16 243.30 1,163,472 -4.40(-1.78%)
May 12, 2020 254.37 254.91 247.70 247.70 3,594,815 -5.44(-2.15%)
May 11, 2020 249.79 254.66 249.35 253.14 1,383,971 +1.73(+0.69%)
May 08, 2020 250.35 251.71 248.54 251.41 774,400 +3.67(+1.48%)
May 07, 2020 247.02 249.11 246.68 247.74 812,630 +4.38(+1.80%)
May 06, 2020 243.66 245.71 242.16 243.36 712,199 +1.74(+0.72%)
May 05, 2020 240.65 244.47 240.45 241.62 900,022 +3.68(+1.55%)
May 04, 2020 233.33 238.14 232.57 237.94 624,652 +2.89(+1.23%)
May 01, 2020 236.57 239.32 234.06 235.05 929,800 -6.95(-2.87%)
Apr 30, 2020 244.09 244.09 240.33 242.00 837,276 -1.52(-0.62%)
Apr 29, 2020 238.46 244.20 237.75 243.52 948,571 +9.97(+4.27%)
Apr 28, 2020 239.50 239.66 233.27 233.55 843,153 -3.00(-1.27%)
Apr 27, 2020 236.16 237.01 235.00 236.55 886,119 +2.66(+1.14%)
Apr 24, 2020 230.24 234.09 228.71 233.89 856,600 +4.51(+1.97%)
Apr 23, 2020 231.13 233.77 229.09 229.38 600,842 -1.18(-0.51%)
Apr 22, 2020 227.57 231.74 226.65 230.56 674,251 +8.42(+3.79%)
Apr 21, 2020 228.48 229.00 220.85 222.14 1,049,689 -9.52(-4.11%)
Apr 20, 2020 232.49 235.30 231.61 231.66 1,313,059 -3.91(-1.66%)
Apr 17, 2020 236.04 236.32 232.05 235.57 1,008,800 +3.73(+1.61%)
Apr 16, 2020 232.19 232.54 228.24 231.84 1,250,101 +2.38(+1.04%)
Apr 15, 2020 229.88 231.08 227.59 229.46 912,306 -5.08(-2.17%)
Apr 14, 2020 230.53 235.00 229.51 234.54 1,617,738 +9.15(+4.06%)
Apr 13, 2020 224.28 225.44 220.62 225.39 1,013,799 +0.51(+0.23%)
Apr 09, 2020 227.64 228.55 223.22 224.88 1,711,700 +0.53(+0.24%)
Apr 08, 2020 220.71 225.29 219.04 224.35 1,061,087 +6.26(+2.87%)
Apr 07, 2020 228.18 228.18 217.86 218.09 1,735,634 -1.67(-0.76%)
Apr 06, 2020 211.58 221.26 210.17 219.76 1,180,033 +17.25(+8.52%)
Apr 03, 2020 205.05 207.09 200.00 202.51 501,700 -3.32(-1.61%)
Apr 02, 2020 200.84 206.32 200.01 205.83 761,285 +3.95(+1.96%)
Apr 01, 2020 204.86 208.80 200.22 201.88 1,204,978 -10.02(-4.73%)
Mar 31, 2020 215.94 219.25 210.75 211.90 1,477,093 -4.24(-1.96%)
Mar 30, 2020 209.80 216.50 209.73 216.14 1,532,627 +8.23(+3.96%)
Mar 27, 2020 210.94 214.54 207.30 207.91 1,440,200 -9.62(-4.42%)
Mar 26, 2020 207.26 217.94 207.26 217.53 1,659,860 +12.66(+6.18%)
Mar 25, 2020 206.88 214.12 200.72 204.87 1,820,219 +0.10(+0.05%)
Mar 24, 2020 197.20 204.95 196.01 204.77 1,559,844 +19.28(+10.39%)
Mar 23, 2020 186.98 190.33 179.45 185.49 1,725,260 -1.66(-0.89%)
Mar 20, 2020 200.00 201.92 186.79 187.15 1,573,900 -7.85(-4.03%)
Mar 19, 2020 191.57 201.56 187.11 195.00 1,326,532 +0.31(+0.16%)
Mar 18, 2020 189.28 198.00 183.01 194.69 3,809,338 -6.77(-3.36%)
Mar 17, 2020 194.11 204.56 187.58 201.46 1,583,904 +11.45(+6.03%)
Mar 16, 2020 193.27 206.58 190.00 190.01 1,889,689 -29.62(-13.49%)
Mar 13, 2020 210.62 219.89 199.26 219.63 2,072,200 +21.79(+11.01%)
Mar 12, 2020 203.30 214.08 197.76 197.84 3,462,563 -21.59(-9.84%)
Mar 11, 2020 224.29 225.54 216.15 219.43 1,580,655 -11.09(-4.81%)
Mar 10, 2020 225.68 230.52 217.59 230.52 3,024,618 +12.87(+5.91%)
Mar 09, 2020 219.80 227.11 215.45 217.65 2,518,668 -18.18(-7.71%)
Mar 06, 2020 232.99 237.22 229.49 235.83 1,686,800 -5.11(-2.12%)
Mar 05, 2020 242.27 246.85 239.43 240.94 948,149 -7.78(-3.13%)
Mar 04, 2020 244.43 248.90 240.71 248.72 951,184 +9.75(+4.08%)
Mar 03, 2020 249.60 251.20 236.48 238.97 2,091,074 -9.05(-3.65%)
Mar 02, 2020 239.38 248.02 234.98 248.02 2,175,264 +12.37(+5.25%)
Feb 28, 2020 224.37 237.33 223.79 235.65 3,537,500 +2.05(+0.88%)
Feb 27, 2020 238.22 243.75 233.60 233.60 2,514,515 -12.75(-5.18%)
Feb 26, 2020 246.32 251.89 244.52 246.35 1,788,973 +0.57(+0.23%)
Feb 25, 2020 256.00 256.88 244.76 245.78 1,792,363 -8.07(-3.18%)
Feb 24, 2020 252.18 257.25 249.00 253.85 1,955,080 -10.83(-4.09%)
Feb 21, 2020 269.22 269.50 262.94 264.68 1,140,800 -6.00(-2.22%)
Feb 20, 2020 272.89 273.51 266.84 270.68 856,344 -2.53(-0.93%)
Feb 19, 2020 271.72 273.73 271.72 273.21 659,271 +3.02(+1.12%)
Feb 18, 2020 269.27 270.63 268.72 270.19 721,764 -0.99(-0.37%)
Feb 14, 2020 270.73 271.76 269.86 271.18 482,400 +1.09(+0.40%)
Feb 13, 2020 268.76 271.46 268.31 270.09 512,517 -0.55(-0.20%)
Feb 12, 2020 269.53 270.72 268.10 270.64 513,859 +2.85(+1.06%)
Feb 11, 2020 270.65 270.85 267.00 267.79 536,309 -0.49(-0.18%)
Feb 10, 2020 263.57 268.34 263.45 268.28 550,101 +3.30(+1.25%)
Feb 07, 2020 266.11 267.09 264.40 264.98 578,800 -2.50(-0.93%)
Feb 06, 2020 266.43 267.48 265.14 267.48 517,966 +2.13(+0.80%)
Feb 05, 2020 268.35 268.62 263.45 265.35 757,384 +1.25(+0.47%)
Feb 04, 2020 261.73 264.53 261.10 264.10 830,090 +6.73(+2.61%)
Feb 03, 2020 254.45 257.89 254.22 257.37 975,034 +3.19(+1.26%)
Jan 31, 2020 259.97 260.00 253.27 254.18 942,100 -7.03(-2.69%)
Jan 30, 2020 258.88 261.36 257.38 261.21 565,930 +2.07(+0.80%)
Jan 29, 2020 260.82 261.37 258.38 259.14 648,067 +0.26(+0.10%)
Jan 28, 2020 256.14 259.47 255.68 258.88 622,614 +4.92(+1.94%)
Jan 27, 2020 254.06 255.95 251.44 253.96 1,071,406 -6.30(-2.42%)
Jan 24, 2020 263.49 263.99 259.25 260.26 790,800 -1.35(-0.52%)
Jan 23, 2020 260.47 261.61 259.41 261.61 464,059 +1.29(+0.50%)
Jan 22, 2020 261.07 262.13 260.07 260.32 763,004 +1.07(+0.41%)
Jan 21, 2020 258.88 260.79 258.74 259.25 734,753 -0.38(-0.15%)
Jan 17, 2020 259.23 259.77 257.83 259.63 541,700 +1.53(+0.59%)
Jan 16, 2020 256.36 258.14 256.02 258.10 564,874 +3.49(+1.37%)
Jan 15, 2020 254.69 255.99 253.82 254.61 747,800 +0.21(+0.08%)
Jan 14, 2020 255.91 256.19 254.12 254.40 965,583 -1.36(-0.53%)
Jan 13, 2020 253.54 255.87 253.39 255.76 592,571 +3.38(+1.34%)
Jan 10, 2020 253.96 254.27 251.91 252.38 604,900 -0.55(-0.22%)
Jan 09, 2020 252.31 253.02 251.08 252.93 576,875 +2.81(+1.12%)
Jan 08, 2020 247.69 251.16 247.38 250.12 621,504 +2.61(+1.05%)
Jan 07, 2020 247.87 248.55 247.02 247.51 387,217 -0.03(-0.01%)
Jan 06, 2020 244.43 247.63 243.84 247.54 524,902 +0.82(+0.33%)
Jan 03, 2020 245.93 248.39 245.90 246.72 1,632,500 -2.62(-1.05%)
Jan 02, 2020 247.05 249.36 246.64 249.34 1,415,127 +4.49(+1.83%)
Dec 31, 2019 243.31 245.05 243.00 244.85 374,300 +0.67(+0.27%)
Dec 30, 2019 245.50 245.63 242.10 244.18 507,112 -1.46(-0.59%)
Dec 27, 2019 246.71 246.75 244.93 245.64 349,400 -0.09(-0.04%)
Dec 26, 2019 244.32 245.73 244.32 245.73 301,469 +1.88(+0.77%)
Dec 24, 2019 244.10 244.24 243.27 243.85 234,600 +0.02(+0.01%)
Dec 23, 2019 243.92 244.32 243.35 243.83 430,651 +0.82(+0.34%)
Dec 20, 2019 243.11 243.34 242.47 243.01 519,600 +1.35(+0.56%)
Dec 19, 2019 240.32 241.70 240.20 241.66 524,580 +1.58(+0.66%)
Dec 18, 2019 240.37 240.93 239.89 240.08 405,994 +0.08(+0.03%)
Dec 17, 2019 240.94 240.99 239.57 240.00 497,822 -0.46(-0.19%)
Dec 16, 2019 240.01 241.35 240.00 240.46 529,271 +1.49(+0.62%)
Dec 13, 2019 237.64 239.50 236.85 238.97 540,400 +1.54(+0.65%)
Dec 12, 2019 234.64 237.76 233.88 237.43 613,966 +2.29(+0.97%)
Dec 11, 2019 234.20 235.25 233.64 235.14 342,082 +1.54(+0.66%)
Dec 10, 2019 233.95 234.77 233.21 233.60 730,280 -0.10(-0.04%)
Dec 09, 2019 234.55 235.15 233.58 233.70 304,964 -1.21(-0.52%)
Dec 06, 2019 234.20 235.07 233.99 234.91 390,100 +2.55(+1.10%)
Dec 05, 2019 232.52 232.76 231.40 232.36 353,978 +0.64(+0.28%)
Dec 04, 2019 232.32 232.50 231.41 231.72 522,697 +0.78(+0.34%)
Dec 03, 2019 228.99 231.01 228.01 230.94 578,948 -1.85(-0.79%)
Dec 02, 2019 236.42 236.49 231.73 232.79 516,297 -3.36(-1.42%)
Nov 29, 2019 236.48 236.87 236.08 236.15 189,400 -1.00(-0.42%)
Nov 27, 2019 236.49 237.15 235.85 237.15 321,500 +1.46(+0.62%)
Nov 26, 2019 235.66 236.32 235.36 235.69 461,866 +0.13(+0.06%)
Nov 25, 2019 233.13 235.60 232.79 235.56 2,035,105 +3.41(+1.47%)
Nov 22, 2019 232.99 233.33 231.19 232.15 345,300 -0.06(-0.03%)
Nov 21, 2019 233.27 233.28 231.74 232.21 362,961 -1.27(-0.54%)
Nov 20, 2019 234.07 234.95 231.65 233.48 809,665 -1.23(-0.52%)
Nov 19, 2019 234.81 235.34 233.66 234.71 599,484 +0.77(+0.33%)
Nov 18, 2019 233.28 234.36 232.40 233.94 344,255 +0.55(+0.24%)
Nov 15, 2019 232.98 233.40 232.35 233.39 320,200 +1.93(+0.83%)
Nov 14, 2019 230.91 231.56 230.30 231.46 450,729 -0.28(-0.12%)
Nov 13, 2019 230.23 231.89 230.22 231.74 299,288 +0.52(+0.22%)
Nov 12, 2019 230.69 232.00 230.18 231.22 386,716 +0.73(+0.32%)
Nov 11, 2019 228.89 230.73 228.61 230.49 323,372 +0.29(+0.13%)
Nov 08, 2019 228.27 230.20 227.46 230.20 341,000 +1.23(+0.54%)
Nov 07, 2019 228.76 230.23 228.37 228.97 442,680 +1.84(+0.81%)
Nov 06, 2019 227.37 227.37 226.03 227.13 353,813 -0.23(-0.10%)
Nov 05, 2019 228.23 228.23 226.60 227.36 477,354 -0.22(-0.10%)
Nov 04, 2019 228.35 228.45 227.23 227.58 370,693 +1.03(+0.45%)
Nov 01, 2019 224.58 226.55 224.13 226.55 569,000 +2.91(+1.30%)
Oct 31, 2019 224.38 224.41 222.29 223.64 343,220 -0.26(-0.12%)
Oct 30, 2019 223.04 224.10 221.70 223.90 348,623 +1.50(+0.67%)
Oct 29, 2019 224.17 224.49 222.40 222.40 295,778 -1.82(-0.81%)
Oct 28, 2019 223.22 224.48 223.13 224.22 862,477 +2.54(+1.15%)
Oct 25, 2019 219.00 221.81 219.00 221.68 278,200 +2.64(+1.21%)
Oct 24, 2019 218.00 219.18 217.36 219.04 256,742 +3.30(+1.53%)
Oct 23, 2019 215.00 216.03 214.50 215.74 248,583 +0.22(+0.10%)
Oct 22, 2019 218.98 219.67 215.45 215.52 354,872 -2.96(-1.35%)
Oct 21, 2019 217.54 218.64 216.89 218.48 240,539 +2.17(+1.00%)
Oct 18, 2019 218.19 218.45 214.81 216.31 317,700 -2.31(-1.06%)
Oct 17, 2019 219.77 220.16 217.48 218.62 326,871 -0.21(-0.10%)
Oct 16, 2019 219.44 219.44 217.98 218.83 352,185 -1.93(-0.87%)
Oct 15, 2019 219.12 221.31 218.93 220.76 384,894 +2.27(+1.04%)
Oct 14, 2019 218.27 219.26 218.25 218.49 283,226 -0.01(-0.00%)
Oct 11, 2019 217.88 220.43 217.88 218.50 782,700 +3.15(+1.46%)
Oct 10, 2019 213.96 216.27 213.94 215.35 328,015 +1.29(+0.60%)
Oct 09, 2019 213.16 214.84 212.85 214.06 362,351 +3.01(+1.43%)
Oct 08, 2019 213.72 214.01 210.94 211.05 483,759 -4.18(-1.94%)
Oct 07, 2019 215.17 216.90 214.98 215.23 347,192 -0.68(-0.31%)
Oct 04, 2019 213.64 216.12 213.62 215.91 397,800 +3.59(+1.69%)
Oct 03, 2019 209.52 212.34 206.92 212.32 505,187 +2.71(+1.29%)
Oct 02, 2019 212.18 212.29 208.01 209.61 601,951 -4.00(-1.87%)
Oct 01, 2019 216.51 217.91 213.39 213.61 522,622 -1.94(-0.90%)
Sep 30, 2019 214.05 216.00 213.70 215.55 356,932 +2.33(+1.09%)
Sep 27, 2019 216.60 216.68 211.61 213.22 518,500 -3.14(-1.45%)
Sep 26, 2019 216.17 217.04 214.80 216.36 262,065 -0.63(-0.29%)
Sep 25, 2019 214.21 217.62 212.23 216.99 350,964 +2.56(+1.19%)
Sep 24, 2019 218.14 219.00 213.63 214.43 543,328 -2.45(-1.13%)
Sep 23, 2019 216.25 217.53 215.70 216.88 296,436 +0.48(+0.22%)
Sep 20, 2019 219.39 219.44 215.55 216.40 395,100 -2.32(-1.06%)
Sep 19, 2019 218.84 220.56 218.37 218.72 467,698 +0.49(+0.22%)
Sep 18, 2019 217.93 218.29 215.25 218.23 277,981 +0.12(+0.06%)
Sep 17, 2019 217.43 218.25 217.01 218.11 196,443 +0.78(+0.36%)
Sep 16, 2019 215.87 217.77 215.46 217.33 291,050 -0.21(-0.10%)
Sep 13, 2019 218.88 219.00 217.37 217.54 285,100 -1.55(-0.71%)
Sep 12, 2019 219.50 221.00 218.35 219.09 1,673,218 +1.02(+0.47%)
Sep 11, 2019 216.39 218.20 215.94 218.07 289,795 +2.22(+1.03%)
Sep 10, 2019 215.72 215.85 213.30 215.85 439,623 -1.08(-0.50%)
Sep 09, 2019 219.49 219.67 215.63 216.93 700,387 -1.68(-0.77%)
Sep 06, 2019 219.41 219.52 218.20 218.61 274,800 -0.31(-0.14%)
Sep 05, 2019 217.27 219.77 217.20 218.92 438,811 +4.34(+2.02%)
Sep 04, 2019 213.22 214.58 213.05 214.58 250,898 +3.65(+1.73%)
Sep 03, 2019 211.96 212.64 210.15 210.93 460,505 -2.63(-1.23%)
Aug 30, 2019 214.99 215.22 211.96 213.56 317,500 -0.14(-0.07%)
Aug 29, 2019 212.84 214.35 212.29 213.70 415,887 +3.70(+1.76%)
Aug 28, 2019 208.77 210.38 207.16 210.00 300,675 +0.10(+0.05%)
Aug 27, 2019 211.83 212.18 208.75 209.90 362,468 -0.52(-0.25%)
Aug 26, 2019 210.37 210.68 208.86 210.42 377,284 +2.63(+1.27%)
Aug 23, 2019 213.47 215.51 207.05 207.79 626,000 -6.85(-3.19%)
Aug 22, 2019 215.71 216.15 212.85 214.64 259,492 -0.51(-0.24%)
Aug 21, 2019 214.75 215.75 214.15 215.15 372,287 +2.46(+1.16%)
Aug 20, 2019 213.36 214.34 212.39 212.69 339,429 -0.95(-0.44%)
Aug 19, 2019 213.84 214.46 212.60 213.64 659,145 +3.11(+1.48%)
Aug 16, 2019 208.82 211.10 208.29 210.53 354,800 +3.72(+1.80%)
Aug 15, 2019 207.36 207.77 205.06 206.81 643,215 -0.41(-0.20%)
Aug 14, 2019 209.78 210.51 206.55 207.22 2,258,103 -6.57(-3.07%)
Aug 13, 2019 208.63 214.54 208.16 213.79 423,821 +4.98(+2.38%)
Aug 12, 2019 210.21 210.67 207.82 208.81 345,654 -2.77(-1.31%)
Aug 09, 2019 212.89 213.32 210.10 211.58 358,800 -2.44(-1.14%)
Aug 08, 2019 210.52 214.10 210.12 214.02 1,096,390 +5.17(+2.48%)
Aug 07, 2019 205.27 209.25 204.13 208.85 462,768 +1.42(+0.68%)
Aug 06, 2019 206.97 208.27 205.17 207.43 695,591 +2.99(+1.46%)
Aug 05, 2019 207.58 207.61 202.62 204.44 1,096,600 -8.76(-4.11%)
Aug 02, 2019 215.51 216.00 211.44 213.20 686,700 -4.05(-1.86%)
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.