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

Information Technology ETF Vanguard (NY: VGT )

486.46 +6.56 (+1.37%)
Official Closing Price Updated: 8:00 PM EDT, Apr 22, 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 (%)
Dec 31, 2021 453.10 454.11 450.70 450.96 406,576 -2.25(-0.50%)
Dec 30, 2021 455.52 457.74 452.78 453.21 339,862 -2.38(-0.52%)
Dec 29, 2021 455.42 457.25 452.81 455.60 372,468 +0.04(+0.01%)
Dec 28, 2021 459.49 459.71 454.32 455.56 550,740 -3.21(-0.70%)
Dec 27, 2021 450.75 458.77 450.75 458.77 520,538 +9.46(+2.11%)
Dec 23, 2021 447.68 451.07 447.22 449.31 306,149 +2.44(+0.55%)
Dec 22, 2021 440.92 447.15 439.76 446.87 364,661 +5.28(+1.19%)
Dec 21, 2021 434.98 442.00 430.74 441.59 498,516 +11.60(+2.70%)
Dec 20, 2021 429.04 431.23 426.84 430.00 578,640 -5.11(-1.17%)
Dec 17, 2021 431.86 439.05 429.84 435.11 417,774 -1.52(-0.35%)
Dec 16, 2021 451.79 452.10 433.81 436.62 636,391 -13.04(-2.90%)
Dec 15, 2021 438.52 450.35 434.16 449.66 504,480 +11.59(+2.65%)
Dec 14, 2021 439.82 442.62 432.95 438.07 604,251 -7.29(-1.64%)
Dec 13, 2021 452.83 453.92 444.88 445.36 452,996 -6.63(-1.47%)
Dec 10, 2021 449.31 452.49 447.15 451.99 411,278 +7.21(+1.62%)
Dec 09, 2021 449.68 452.54 444.41 444.78 335,252 -5.85(-1.30%)
Dec 08, 2021 448.04 450.96 444.86 450.62 329,617 +2.99(+0.67%)
Dec 07, 2021 440.62 448.49 440.62 447.64 513,964 +15.62(+3.62%)
Dec 06, 2021 429.16 433.17 423.69 432.01 531,664 +3.64(+0.85%)
Dec 03, 2021 437.84 438.61 423.20 428.37 1,042,798 -8.11(-1.86%)
Dec 02, 2021 428.05 438.48 427.27 436.48 852,015 +4.65(+1.08%)
Dec 01, 2021 443.65 446.97 431.51 431.83 571,971 -8.03(-1.82%)
Nov 30, 2021 442.77 446.31 436.08 439.86 687,950 -4.38(-0.99%)
Nov 29, 2021 440.09 445.52 438.64 444.24 599,598 +9.86(+2.27%)
Nov 26, 2021 438.72 441.89 432.54 434.38 575,276 -10.01(-2.25%)
Nov 24, 2021 438.31 444.57 435.83 444.39 444,948 +3.66(+0.83%)
Nov 23, 2021 440.80 442.75 435.00 440.73 1,383,643 -2.02(-0.46%)
Nov 22, 2021 450.91 455.56 442.45 442.75 895,558 -6.71(-1.49%)
Nov 19, 2021 448.80 451.38 447.23 449.46 1,203,425 +2.60(+0.58%)
Nov 18, 2021 446.45 447.54 442.26 446.86 451,571 +3.19(+0.72%)
Nov 17, 2021 444.94 446.35 442.86 443.67 1,296,458 -1.88(-0.42%)
Nov 16, 2021 440.52 446.16 439.96 445.54 319,776 +4.60(+1.04%)
Nov 15, 2021 443.05 443.62 438.57 440.95 417,293 -0.59(-0.13%)
Nov 12, 2021 437.68 442.21 437.10 441.54 373,363 +5.23(+1.20%)
Nov 11, 2021 437.33 437.53 435.80 436.31 276,049 +2.35(+0.54%)
Nov 10, 2021 438.74 433.96 1,628,533 -8.26(-1.87%)
Nov 09, 2021 444.39 444.96 439.74 442.22 361,871 +0.15(+0.03%)
Nov 08, 2021 442.12 444.29 441.40 442.08 335,853 +1.83(+0.41%)
Nov 05, 2021 441.79 443.46 437.64 440.25 357,058 +1.48(+0.34%)
Nov 04, 2021 434.23 439.71 433.57 438.76 313,449 +6.18(+1.43%)
Nov 03, 2021 430.40 433.31 428.35 432.58 309,070 +2.59(+0.60%)
Nov 02, 2021 427.51 430.88 427.51 429.99 324,139 +2.92(+0.68%)
Nov 01, 2021 426.78 427.26 424.39 427.07 379,732 +0.51(+0.12%)
Oct 29, 2021 420.60 426.83 420.31 426.56 287,449 +1.94(+0.46%)
Oct 28, 2021 422.27 425.26 421.86 424.63 265,564 +4.29(+1.02%)
Oct 27, 2021 422.51 423.74 420.24 420.33 294,589 -1.59(-0.38%)
Oct 26, 2021 424.20 421.93 382,983 +0.56(+0.13%)
Oct 25, 2021 421.04 422.73 419.42 421.37 271,829 +1.97(+0.47%)
Oct 22, 2021 420.79 422.83 417.79 419.40 279,678 -1.79(-0.42%)
Oct 21, 2021 418.27 421.50 417.10 421.19 418,752 +1.81(+0.43%)
Oct 20, 2021 420.77 421.43 417.45 419.38 723,920 -0.82(-0.19%)
Oct 19, 2021 417.63 420.65 416.59 420.20 377,565 +3.83(+0.92%)
Oct 18, 2021 410.42 416.55 409.62 416.36 339,682 +3.85(+0.93%)
Oct 15, 2021 411.42 412.65 410.14 412.51 404,577 +2.88(+0.70%)
Oct 14, 2021 405.32 409.92 404.84 409.63 606,310 +8.69(+2.17%)
Oct 13, 2021 399.65 401.23 397.82 400.95 618,899 +3.34(+0.84%)
Oct 12, 2021 400.63 400.86 396.87 397.61 231,581 -0.94(-0.24%)
Oct 11, 2021 398.90 403.93 398.40 398.55 261,720 -2.24(-0.56%)
Oct 08, 2021 404.42 404.42 400.35 400.79 253,411 -1.90(-0.47%)
Oct 07, 2021 402.25 405.87 401.78 402.69 1,685,428 +4.28(+1.08%)
Oct 06, 2021 391.60 398.77 390.27 398.40 1,928,004 +2.73(+0.69%)
Oct 05, 2021 391.31 397.91 391.04 395.67 484,316 +5.63(+1.44%)
Oct 04, 2021 397.93 397.93 387.16 390.04 888,773 -9.70(-2.43%)
Oct 01, 2021 396.08 400.89 391.70 399.74 699,564 +5.47(+1.39%)
Sep 30, 2021 398.81 400.70 394.34 394.27 471,598 -2.20(-0.55%)
Sep 29, 2021 399.40 400.97 395.92 396.47 700,528 -0.91(-0.23%)
Sep 28, 2021 404.78 405.59 397.17 397.38 1,477,104 -12.82(-3.13%)
Sep 27, 2021 410.82 411.51 407.61 410.20 382,233 -4.06(-0.98%)
Sep 24, 2021 411.47 414.94 411.00 414.26 1,686,749 +0.04(+0.01%)
Sep 23, 2021 411.00 415.23 409.61 414.22 363,653 +5.28(+1.29%)
Sep 22, 2021 405.11 410.25 403.56 408.93 333,739 +5.96(+1.48%)
Sep 21, 2021 405.29 406.10 401.38 402.97 349,095 +0.21(+0.05%)
Sep 20, 2021 403.71 406.29 397.38 402.77 2,324,886 -7.87(-1.92%)
Sep 17, 2021 415.52 415.52 409.75 410.64 335,556 -5.59(-1.34%)
Sep 16, 2021 413.98 416.67 412.10 416.23 250,381 +0.70(+0.17%)
Sep 15, 2021 412.88 415.79 410.68 415.53 307,944 +3.52(+0.85%)
Sep 14, 2021 414.35 415.22 410.85 412.01 1,663,402 -0.52(-0.13%)
Sep 13, 2021 415.35 416.29 409.85 412.53 1,216,100 +0.03(+0.01%)
Sep 10, 2021 419.06 420.05 412.13 412.50 388,186 -4.17(-1.00%)
Sep 09, 2021 418.29 419.84 416.54 416.67 250,755 -1.36(-0.33%)
Sep 08, 2021 420.46 420.47 415.27 418.03 371,661 -2.44(-0.58%)
Sep 07, 2021 421.33 421.82 418.74 420.47 412,617 -0.44(-0.11%)
Sep 03, 2021 418.41 421.79 418.41 420.91 264,977 +2.02(+0.48%)
Sep 02, 2021 420.33 420.88 417.00 418.89 329,136 +0.32(+0.08%)
Sep 01, 2021 419.73 421.46 418.28 418.57 548,943 +0.27(+0.07%)
Aug 31, 2021 420.81 420.94 417.69 418.30 1,828,017 -2.57(-0.61%)
Aug 30, 2021 417.82 421.41 417.82 420.87 380,373 +4.13(+0.99%)
Aug 27, 2021 412.68 417.10 412.19 416.74 237,080 +4.72(+1.14%)
Aug 26, 2021 414.15 415.14 411.54 412.02 253,151 -2.43(-0.59%)
Aug 25, 2021 415.19 416.38 413.62 414.45 466,352 +0.03(+0.01%)
Aug 24, 2021 414.73 415.68 414.00 414.42 336,473 +0.59(+0.14%)
Aug 23, 2021 409.55 414.33 409.55 413.83 386,440 +5.73(+1.41%)
Aug 20, 2021 404.74 408.48 403.88 408.10 456,350 +5.10(+1.26%)
Aug 19, 2021 397.62 404.64 397.16 403.00 416,985 +3.01(+0.75%)
Aug 18, 2021 404.32 405.89 399.61 399.99 338,902 -5.18(-1.28%)
Aug 17, 2021 406.22 406.73 402.47 405.17 382,436 -3.49(-0.85%)
Aug 16, 2021 406.69 408.71 402.78 408.66 312,251 +0.75(+0.19%)
Aug 13, 2021 406.36 408.18 405.83 407.90 208,519 +1.84(+0.45%)
Aug 12, 2021 403.41 406.34 401.83 406.06 223,360 +2.19(+0.54%)
Aug 11, 2021 405.87 406.26 401.62 403.88 1,226,608 -0.35(-0.09%)
Aug 10, 2021 408.14 408.71 403.22 404.23 389,124 -3.07(-0.75%)
Aug 09, 2021 408.73 409.13 406.50 407.30 228,307 -1.00(-0.24%)
Aug 06, 2021 407.55 408.81 406.85 408.30 237,885 -0.64(-0.16%)
Aug 05, 2021 407.33 409.12 406.14 408.93 202,429 +2.57(+0.63%)
Aug 04, 2021 405.35 407.34 403.96 406.37 387,755 +1.01(+0.25%)
Aug 03, 2021 404.03 405.52 400.74 405.36 300,066 +2.25(+0.56%)
Aug 02, 2021 405.93 406.85 402.75 403.11 470,725 -1.00(-0.25%)
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%)
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.