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

Information Technology ETF Vanguard (NY: VGT )

503.94 +8.50 (+1.72%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 30, 2022 313.90 317.05 312.10 317.05 627,103 -0.17(-0.05%)
Dec 29, 2022 312.21 318.27 311.52 317.22 625,378 +8.42(+2.73%)
Dec 28, 2022 313.23 315.54 308.45 308.80 617,970 -4.93(-1.57%)
Dec 27, 2022 316.13 316.15 312.08 313.73 665,160 -3.10(-0.98%)
Dec 23, 2022 314.75 317.16 311.94 316.83 1,000,521 +0.12(+0.04%)
Dec 22, 2022 320.90 320.92 311.42 316.71 640,379 -8.05(-2.48%)
Dec 21, 2022 321.11 326.31 320.20 324.76 554,423 +5.06(+1.58%)
Dec 20, 2022 316.98 321.33 315.73 319.70 832,310 +0.70(+0.22%)
Dec 19, 2022 324.24 324.29 316.92 318.99 1,594,152 -4.67(-1.44%)
Dec 16, 2022 327.01 328.56 322.06 323.66 633,317 -4.29(-1.31%)
Dec 15, 2022 335.50 336.24 326.97 327.95 683,991 -12.91(-3.79%)
Dec 14, 2022 343.02 347.20 336.85 340.86 703,417 -2.56(-0.75%)
Dec 13, 2022 352.12 353.93 340.14 343.42 928,505 +4.05(+1.19%)
Dec 12, 2022 332.86 339.41 332.67 339.37 612,568 +7.29(+2.19%)
Dec 09, 2022 332.74 336.71 331.05 332.09 1,464,412 -2.03(-0.61%)
Dec 08, 2022 330.68 335.13 328.36 334.12 415,108 +5.72(+1.74%)
Dec 07, 2022 328.85 330.71 326.02 328.39 858,583 -1.51(-0.46%)
Dec 06, 2022 337.62 337.62 327.71 329.90 820,058 -7.33(-2.17%)
Dec 05, 2022 341.20 342.87 335.14 337.22 495,281 -6.55(-1.90%)
Dec 02, 2022 339.37 344.80 338.64 343.77 544,710 -1.94(-0.56%)
Dec 01, 2022 344.99 347.43 341.21 345.71 1,391,145 +1.22(+0.35%)
Nov 30, 2022 328.81 344.55 327.84 344.49 608,638 +16.05(+4.89%)
Nov 29, 2022 331.68 332.23 327.15 328.44 544,736 -3.07(-0.93%)
Nov 28, 2022 335.66 337.15 330.19 331.51 636,637 -7.16(-2.11%)
Nov 25, 2022 338.39 339.73 337.64 338.67 186,168 -2.14(-0.63%)
Nov 23, 2022 336.77 341.58 336.58 340.81 445,047 +3.60(+1.07%)
Nov 22, 2022 332.12 337.41 329.92 337.20 522,393 +5.93(+1.79%)
Nov 21, 2022 333.19 334.38 330.47 331.27 1,027,297 -3.99(-1.19%)
Nov 18, 2022 339.11 339.26 332.62 335.26 461,807 +0.38(+0.11%)
Nov 17, 2022 329.84 336.50 329.06 334.89 734,643 -0.19(-0.06%)
Nov 16, 2022 337.94 338.72 333.91 335.08 534,860 -5.81(-1.70%)
Nov 15, 2022 343.72 345.28 337.50 340.89 923,000 +4.85(+1.44%)
Nov 14, 2022 336.30 340.12 334.02 336.04 938,224 -3.24(-0.95%)
Nov 11, 2022 332.03 340.27 330.79 339.27 1,337,892 +6.78(+2.04%)
Nov 10, 2022 322.09 332.81 320.93 332.49 1,378,226 +25.97(+8.47%)
Nov 09, 2022 311.77 312.65 306.04 306.52 669,783 -8.39(-2.66%)
Nov 08, 2022 314.62 319.18 310.49 314.91 555,629 +2.90(+0.93%)
Nov 07, 2022 308.76 312.52 305.53 312.01 714,089 +4.56(+1.48%)
Nov 04, 2022 308.81 310.21 300.57 307.45 742,464 +3.94(+1.30%)
Nov 03, 2022 308.13 308.97 303.28 303.51 2,120,874 -8.89(-2.85%)
Nov 02, 2022 324.22 327.47 312.39 312.40 569,054 -12.00(-3.70%)
Nov 01, 2022 331.06 331.83 323.04 324.40 410,395 -2.52(-0.77%)
Oct 31, 2022 327.86 329.03 325.09 326.93 546,526 -3.94(-1.19%)
Oct 28, 2022 319.40 331.59 319.40 330.87 554,672 +12.80(+4.02%)
Oct 27, 2022 322.22 324.62 317.41 318.07 538,580 -3.33(-1.04%)
Oct 26, 2022 320.27 328.31 319.92 321.39 525,792 -6.59(-2.01%)
Oct 25, 2022 321.93 328.20 321.93 327.99 646,010 +7.03(+2.19%)
Oct 24, 2022 318.49 322.08 314.00 320.96 466,366 +3.74(+1.18%)
Oct 21, 2022 308.27 317.82 307.13 317.21 488,184 +8.14(+2.63%)
Oct 20, 2022 309.19 315.84 307.57 309.08 486,004 +0.17(+0.05%)
Oct 19, 2022 307.61 312.04 305.87 308.91 417,413 -1.52(-0.49%)
Oct 18, 2022 315.11 316.63 306.56 310.43 1,381,011 +3.16(+1.03%)
Oct 17, 2022 305.14 308.53 304.89 307.27 469,581 +9.42(+3.16%)
Oct 14, 2022 309.65 309.94 297.37 297.86 622,866 -8.72(-2.85%)
Oct 13, 2022 289.94 308.17 288.73 306.58 1,325,823 +8.54(+2.86%)
Oct 12, 2022 299.67 301.24 297.18 298.05 776,528 -1.07(-0.36%)
Oct 11, 2022 302.03 304.27 296.84 299.12 1,025,848 -4.95(-1.63%)
Oct 10, 2022 309.62 310.17 300.92 304.07 986,806 -5.59(-1.81%)
Oct 07, 2022 316.75 316.75 308.14 309.66 808,897 -13.45(-4.16%)
Oct 06, 2022 324.54 328.48 322.68 323.11 1,545,560 -2.47(-0.76%)
Oct 05, 2022 319.79 327.72 318.00 325.57 568,365 +1.03(+0.32%)
Oct 04, 2022 319.80 324.70 319.57 324.54 969,871 +10.98(+3.50%)
Oct 03, 2022 307.01 315.26 305.21 313.56 771,719 +9.24(+3.04%)
Sep 30, 2022 308.77 313.73 304.11 304.32 1,001,282 -5.62(-1.81%)
Sep 29, 2022 313.52 313.98 306.27 309.95 2,679,466 -8.17(-2.57%)
Sep 28, 2022 312.21 319.66 310.35 318.12 1,438,690 +3.65(+1.16%)
Sep 27, 2022 317.60 320.74 311.33 314.47 2,344,679 +1.13(+0.36%)
Sep 26, 2022 314.71 320.27 312.49 313.34 1,144,271 -2.06(-0.65%)
Sep 23, 2022 316.99 317.56 311.46 315.40 2,635,954 -4.53(-1.42%)
Sep 22, 2022 322.63 323.83 318.32 319.93 739,988 -4.27(-1.32%)
Sep 21, 2022 330.75 335.82 324.20 324.20 507,639 -4.99(-1.52%)
Sep 20, 2022 328.09 331.40 326.44 329.19 478,114 -2.05(-0.62%)
Sep 19, 2022 325.53 331.50 325.53 331.24 2,735,840 +2.58(+0.78%)
Sep 16, 2022 327.75 329.15 324.16 328.66 716,389 -2.48(-0.75%)
Sep 15, 2022 335.72 338.31 329.27 331.14 590,257 -7.54(-2.23%)
Sep 14, 2022 338.79 340.55 335.33 338.68 444,432 +1.46(+0.43%)
Sep 13, 2022 345.74 346.90 336.36 337.21 714,036 -18.64(-5.24%)
Sep 12, 2022 352.27 355.91 352.27 355.85 307,114 +5.55(+1.58%)
Sep 09, 2022 345.69 351.00 345.63 350.30 311,871 +7.41(+2.16%)
Sep 08, 2022 338.37 344.26 336.92 342.89 400,423 +2.06(+0.60%)
Sep 07, 2022 335.99 342.25 334.83 340.84 556,097 +5.34(+1.59%)
Sep 06, 2022 338.59 339.45 333.35 335.50 613,084 -2.45(-0.72%)
Sep 02, 2022 345.70 347.62 336.09 337.95 547,751 -4.02(-1.18%)
Sep 01, 2022 341.11 342.42 334.81 341.97 627,556 -3.02(-0.88%)
Aug 31, 2022 350.78 351.80 344.90 344.99 436,814 -3.40(-0.98%)
Aug 30, 2022 354.28 354.57 345.21 348.39 502,544 -3.55(-1.01%)
Aug 29, 2022 352.82 355.56 350.60 351.93 554,104 -4.60(-1.29%)
Aug 26, 2022 372.30 372.97 356.50 356.54 550,640 -15.76(-4.23%)
Aug 25, 2022 367.45 372.43 366.68 372.30 213,841 +6.64(+1.82%)
Aug 24, 2022 364.91 367.32 363.94 365.66 345,898 +0.59(+0.16%)
Aug 23, 2022 365.37 369.12 364.67 365.07 273,548 -0.86(-0.23%)
Aug 22, 2022 371.22 371.22 364.98 365.93 470,510 -10.32(-2.74%)
Aug 19, 2022 380.03 380.67 375.52 376.25 360,032 -7.39(-1.93%)
Aug 18, 2022 381.81 385.14 380.57 383.64 265,732 +2.00(+0.52%)
Aug 17, 2022 381.63 384.35 378.78 381.64 556,476 -3.24(-0.84%)
Aug 16, 2022 384.14 386.73 381.01 384.88 361,221 -1.34(-0.35%)
Aug 15, 2022 382.63 386.79 382.25 386.23 329,399 +2.32(+0.60%)
Aug 12, 2022 379.17 383.90 377.59 383.90 350,641 +7.81(+2.08%)
Aug 11, 2022 380.93 383.12 375.64 376.09 565,334 -2.19(-0.58%)
Aug 10, 2022 376.11 378.57 373.75 378.28 659,312 +11.20(+3.05%)
Aug 09, 2022 368.67 368.99 365.12 367.08 399,963 -4.56(-1.23%)
Aug 08, 2022 373.98 377.50 369.73 371.65 538,328 -2.60(-0.69%)
Aug 05, 2022 368.76 375.45 368.48 374.25 344,255 -0.58(-0.16%)
Aug 04, 2022 373.10 374.87 370.33 374.83 341,848 +1.19(+0.32%)
Aug 03, 2022 364.99 374.41 364.99 373.64 495,574 +10.53(+2.90%)
Aug 02, 2022 361.61 367.36 360.05 363.11 565,692 -1.89(-0.52%)
Aug 01, 2022 362.69 368.71 361.15 365.00 587,761 -0.65(-0.18%)
Jul 29, 2022 361.13 366.58 359.41 365.65 585,135 +5.87(+1.63%)
Jul 28, 2022 354.88 360.58 351.56 359.78 464,379 +5.06(+1.43%)
Jul 27, 2022 345.78 356.29 345.35 354.73 727,406 +14.71(+4.33%)
Jul 26, 2022 345.54 345.79 339.03 340.02 319,032 -6.53(-1.88%)
Jul 25, 2022 348.56 348.56 343.87 346.55 592,895 -2.24(-0.64%)
Jul 22, 2022 353.92 355.69 346.78 348.79 454,583 -5.53(-1.56%)
Jul 21, 2022 349.63 354.33 346.31 354.32 447,353 +5.08(+1.45%)
Jul 20, 2022 343.01 350.65 342.25 349.25 524,770 +6.41(+1.87%)
Jul 19, 2022 336.73 343.33 334.63 342.83 417,076 +10.01(+3.01%)
Jul 18, 2022 339.03 340.56 331.65 332.82 482,876 -3.03(-0.90%)
Jul 15, 2022 333.19 335.92 331.42 335.85 390,343 +6.05(+1.84%)
Jul 14, 2022 324.50 331.06 320.43 329.80 536,267 +2.20(+0.67%)
Jul 13, 2022 322.25 329.45 320.68 327.60 600,733 -0.76(-0.23%)
Jul 12, 2022 334.07 336.52 326.61 328.36 640,136 -4.56(-1.37%)
Jul 11, 2022 335.43 336.06 330.74 332.92 394,082 -5.41(-1.60%)
Jul 08, 2022 333.95 339.68 333.35 338.33 687,816 +0.24(+0.07%)
Jul 07, 2022 332.34 338.79 332.23 338.09 406,067 +7.36(+2.22%)
Jul 06, 2022 328.90 333.29 327.15 330.74 410,081 +2.28(+0.69%)
Jul 05, 2022 319.43 328.45 317.39 328.45 541,049 +4.95(+1.53%)
Jul 01, 2022 320.83 324.39 317.92 323.51 503,419 +0.97(+0.30%)
Jun 30, 2022 323.24 326.54 317.21 322.54 566,484 -4.63(-1.42%)
Jun 29, 2022 326.58 329.03 323.57 327.17 386,165 +0.26(+0.08%)
Jun 28, 2022 338.21 340.88 326.81 326.91 629,899 -10.43(-3.09%)
Jun 27, 2022 341.14 342.01 335.95 337.34 491,897 -2.46(-0.72%)
Jun 24, 2022 331.34 339.86 331.34 339.80 627,688 +12.08(+3.69%)
Jun 23, 2022 324.81 328.42 321.99 327.72 660,062 +5.57(+1.73%)
Jun 22, 2022 319.70 326.59 318.53 322.16 544,451 -1.11(-0.34%)
Jun 21, 2022 320.37 325.94 320.37 323.27 687,438 +7.97(+2.53%)
Jun 17, 2022 311.86 318.17 310.13 315.31 804,347 +3.79(+1.22%)
Jun 16, 2022 317.53 317.54 309.24 311.52 1,968,421 -14.24(-4.37%)
Jun 15, 2022 322.25 330.59 318.40 325.76 874,905 +7.05(+2.21%)
Jun 14, 2022 319.19 320.93 315.73 318.71 788,632 +1.77(+0.56%)
Jun 13, 2022 322.03 324.85 315.87 316.94 1,407,518 -15.65(-4.70%)
Jun 10, 2022 340.14 340.80 332.55 332.59 1,385,350 -13.59(-3.92%)
Jun 09, 2022 353.65 356.90 346.08 346.17 341,981 -10.02(-2.81%)
Jun 08, 2022 358.87 361.19 355.11 356.19 285,446 -3.87(-1.08%)
Jun 07, 2022 351.54 360.59 350.88 360.06 558,158 +4.72(+1.33%)
Jun 06, 2022 359.95 361.83 353.70 355.34 340,417 +0.21(+0.06%)
Jun 03, 2022 357.57 360.02 353.59 355.14 1,012,041 -9.26(-2.54%)
Jun 02, 2022 352.27 364.43 350.99 364.39 654,481 +9.75(+2.75%)
Jun 01, 2022 359.56 362.25 351.81 354.64 1,106,916 -1.37(-0.38%)
May 31, 2022 357.53 359.57 352.55 356.01 488,301 -2.92(-0.81%)
May 27, 2022 350.34 359.02 350.34 358.93 1,208,038 +12.09(+3.49%)
May 26, 2022 336.77 348.31 335.21 346.84 577,902 +8.58(+2.54%)
May 25, 2022 331.29 340.78 331.29 338.27 422,922 +4.78(+1.43%)
May 24, 2022 335.38 336.63 328.31 333.49 654,108 -6.58(-1.93%)
May 23, 2022 334.10 340.57 332.53 340.06 531,081 +7.05(+2.12%)
May 20, 2022 336.41 338.18 322.45 333.01 661,555 +0.54(+0.16%)
May 19, 2022 332.59 338.18 330.11 332.47 657,654 -2.34(-0.70%)
May 18, 2022 346.01 347.37 333.58 334.81 586,092 -16.18(-4.61%)
May 17, 2022 348.60 351.37 344.20 350.99 497,903 +9.66(+2.83%)
May 16, 2022 343.00 345.98 339.01 341.32 2,133,852 -4.12(-1.19%)
May 13, 2022 337.32 347.15 336.37 345.44 634,448 +12.59(+3.78%)
May 12, 2022 330.15 337.92 324.99 332.85 1,270,361 -2.47(-0.74%)
May 11, 2022 343.87 350.85 334.39 335.32 2,383,287 -11.89(-3.42%)
May 10, 2022 350.50 352.07 341.35 347.21 1,765,502 +4.97(+1.45%)
May 09, 2022 351.29 353.25 340.65 342.24 2,216,997 -15.40(-4.31%)
May 06, 2022 358.68 363.82 352.02 357.64 1,797,509 -3.92(-1.09%)
May 05, 2022 375.27 375.58 357.33 361.56 876,176 -19.45(-5.11%)
May 04, 2022 369.57 381.57 362.47 381.02 3,335,835 +12.77(+3.47%)
May 03, 2022 367.50 370.21 364.94 368.25 411,871 +0.24(+0.06%)
May 02, 2022 361.22 368.34 357.79 368.01 721,931 +5.99(+1.65%)
Apr 29, 2022 373.50 378.81 361.50 362.03 625,340 -15.71(-4.16%)
Apr 28, 2022 368.93 379.96 366.46 377.73 579,540 +14.69(+4.05%)
Apr 27, 2022 361.53 369.82 361.04 363.04 1,730,076 +3.87(+1.08%)
Apr 26, 2022 370.29 370.40 359.18 359.18 723,024 -14.22(-3.81%)
Apr 25, 2022 365.69 373.58 364.04 373.39 653,478 +5.99(+1.63%)
Apr 22, 2022 377.85 379.43 366.95 367.40 763,820 -10.44(-2.76%)
Apr 21, 2022 388.80 392.90 376.54 377.84 466,406 -7.41(-1.92%)
Apr 20, 2022 390.55 391.65 384.23 385.25 411,048 -1.60(-0.41%)
Apr 19, 2022 378.48 387.47 376.90 386.85 373,858 +7.64(+2.01%)
Apr 18, 2022 377.04 381.79 375.84 379.21 682,695 +0.44(+0.12%)
Apr 14, 2022 388.72 389.57 378.59 378.77 398,330 -9.60(-2.47%)
Apr 13, 2022 381.81 389.69 380.65 388.37 600,426 +6.65(+1.74%)
Apr 12, 2022 388.43 391.26 380.11 381.72 2,758,259 -1.05(-0.27%)
Apr 11, 2022 387.01 387.35 382.43 382.76 505,592 -9.29(-2.37%)
Apr 08, 2022 395.83 396.58 391.07 392.05 450,669 -5.84(-1.47%)
Apr 07, 2022 395.94 400.29 391.91 397.88 335,316 +1.23(+0.31%)
Apr 06, 2022 401.05 401.31 393.59 396.65 607,727 -10.94(-2.68%)
Apr 05, 2022 415.77 416.35 406.20 407.60 662,298 -9.87(-2.36%)
Apr 04, 2022 410.22 417.59 410.22 417.46 302,160 +8.05(+1.97%)
Apr 01, 2022 410.63 412.08 405.00 409.41 316,231 -1.20(-0.29%)
Mar 31, 2022 416.48 417.47 410.14 410.61 534,392 -5.86(-1.41%)
Mar 30, 2022 420.64 421.69 414.40 416.47 419,001 -6.41(-1.52%)
Mar 29, 2022 418.56 423.51 415.68 422.88 1,989,460 +9.15(+2.21%)
Mar 28, 2022 406.94 413.80 405.49 413.73 522,110 +5.05(+1.24%)
Mar 25, 2022 409.79 410.39 403.87 408.68 311,565 -0.96(-0.23%)
Mar 24, 2022 400.77 409.64 399.78 409.64 346,365 +10.44(+2.61%)
Mar 23, 2022 401.24 405.82 398.37 399.20 394,708 -6.17(-1.52%)
Mar 22, 2022 399.10 407.58 398.84 405.37 419,979 +6.39(+1.60%)
Mar 21, 2022 398.55 401.38 393.65 398.98 496,043 -1.01(-0.25%)
Mar 18, 2022 389.62 400.48 387.76 400.00 514,595 +8.96(+2.29%)
Mar 17, 2022 384.32 391.04 382.94 391.04 416,902 +4.20(+1.09%)
Mar 16, 2022 377.76 386.99 372.83 386.84 677,254 +13.66(+3.66%)
Mar 15, 2022 363.69 374.02 362.45 373.18 516,732 +12.14(+3.36%)
Mar 14, 2022 367.51 371.09 360.17 361.04 1,108,923 -7.98(-2.16%)
Mar 11, 2022 380.31 380.31 368.61 369.02 809,031 -7.83(-2.08%)
Mar 10, 2022 376.65 377.85 371.08 376.86 1,004,160 -6.62(-1.73%)
Mar 09, 2022 377.52 384.86 375.47 383.48 676,509 +15.68(+4.26%)
Mar 08, 2022 368.63 379.45 362.77 367.80 1,818,176 -1.82(-0.49%)
Mar 07, 2022 384.02 385.89 369.27 369.62 897,708 -14.40(-3.75%)
Mar 04, 2022 389.20 390.59 381.28 384.02 442,530 -7.81(-1.99%)
Mar 03, 2022 400.72 400.72 389.99 391.84 375,755 -6.19(-1.56%)
Mar 02, 2022 392.28 399.60 389.28 398.03 364,604 +8.12(+2.08%)
Mar 01, 2022 396.26 398.61 386.82 389.91 361,421 -7.65(-1.92%)
Feb 28, 2022 393.85 399.63 391.10 397.56 602,102 +0.09(+0.02%)
Feb 25, 2022 392.58 397.59 390.48 397.47 681,469 +5.64(+1.44%)
Feb 24, 2022 365.05 392.34 363.20 391.83 2,346,548 +13.66(+3.61%)
Feb 23, 2022 391.85 393.30 377.58 378.17 729,588 -9.81(-2.53%)
Feb 22, 2022 388.38 394.67 384.05 387.98 2,218,231 -3.85(-0.98%)
Feb 18, 2022 391.83 0 -4.96(-1.25%)
Feb 17, 2022 406.22 406.49 396.17 396.79 463,468 -13.50(-3.29%)
Feb 16, 2022 407.68 411.52 403.35 410.28 335,291 -0.73(-0.18%)
Feb 15, 2022 405.69 411.23 404.59 411.01 375,272 +11.51(+2.88%)
Feb 14, 2022 398.50 403.21 395.09 399.50 2,296,256 -0.07(-0.02%)
Feb 11, 2022 412.90 415.08 398.00 399.57 1,471,968 -13.02(-3.16%)
Feb 10, 2022 414.95 422.71 410.16 412.60 903,090 -10.32(-2.44%)
Feb 09, 2022 418.12 422.92 416.49 422.92 1,210,801 +10.14(+2.46%)
Feb 08, 2022 406.06 413.97 404.95 412.78 278,310 +5.26(+1.29%)
Feb 07, 2022 410.28 413.23 405.89 407.53 357,581 -2.01(-0.49%)
Feb 04, 2022 405.78 413.13 403.15 409.53 464,423 +3.10(+0.76%)
Feb 03, 2022 412.56 404.91 406.43 699,523 -13.07(-3.12%)
Feb 02, 2022 418.54 420.43 414.28 419.50 512,210 +2.17(+0.52%)
Feb 01, 2022 416.35 417.94 410.45 417.34 1,615,508 +1.72(+0.41%)
Jan 31, 2022 404.04 416.15 415.62 691,809 +12.22(+3.03%)
Jan 28, 2022 391.60 403.37 385.24 403.39 951,117 +16.49(+4.26%)
Jan 27, 2022 396.45 398.63 385.45 386.90 743,445 -3.31(-0.85%)
Jan 26, 2022 400.20 403.91 385.83 390.21 3,948,236 +1.35(+0.35%)
Jan 25, 2022 390.92 395.17 384.65 388.86 848,558 -9.79(-2.46%)
Jan 24, 2022 387.68 399.11 374.64 398.66 6,331,424 +2.56(+0.65%)
Jan 21, 2022 402.77 408.08 395.96 396.10 1,904,721 -8.77(-2.17%)
Jan 20, 2022 413.81 419.04 404.33 404.87 639,084 -5.10(-1.24%)
Jan 19, 2022 417.34 422.48 409.75 409.97 2,544,765 -5.80(-1.39%)
Jan 18, 2022 420.28 423.15 414.87 415.76 742,003 -10.89(-2.55%)
Jan 14, 2022 426.65 0 +3.41(+0.81%)
Jan 13, 2022 437.21 438.71 422.37 423.24 608,560 -12.31(-2.83%)
Jan 12, 2022 437.25 440.42 433.47 435.55 1,210,278 +1.42(+0.33%)
Jan 11, 2022 427.52 434.80 424.62 434.13 576,233 +5.66(+1.32%)
Jan 10, 2022 421.23 429.02 415.36 428.47 2,752,254 +0.45(+0.11%)
Jan 07, 2022 432.30 434.68 425.32 428.02 1,864,686 -4.42(-1.02%)
Jan 06, 2022 430.45 436.45 428.85 432.44 740,876 -1.64(-0.38%)
Jan 05, 2022 445.98 446.83 433.88 434.08 960,910 -14.90(-3.32%)
Jan 04, 2022 455.12 455.71 444.68 448.98 834,690 -5.75(-1.26%)
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.