Skip to main content

Information Technology ETF Vanguard (NY: VGT )

563.00 -2.61 (-0.46%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 175.85 177.01 174.73 175.86 572,409 +0.53(+0.30%)
Jul 30, 2018 178.68 178.69 174.26 175.33 619,988 -3.20(-1.79%)
Jul 27, 2018 182.30 182.32 177.41 178.53 528,027 -3.54(-1.95%)
Jul 26, 2018 181.84 182.72 181.46 182.07 499,028 -0.63(-0.35%)
Jul 25, 2018 180.31 182.79 180.10 182.70 307,670 +2.60(+1.44%)
Jul 24, 2018 181.48 182.19 179.55 180.11 464,344 -0.27(-0.15%)
Jul 23, 2018 179.28 180.52 178.38 180.38 368,859 +0.71(+0.39%)
Jul 20, 2018 180.39 180.64 179.43 179.67 346,089 -0.12(-0.07%)
Jul 19, 2018 179.67 180.38 179.38 179.79 323,214 -0.19(-0.11%)
Jul 18, 2018 180.11 180.14 179.22 179.98 318,006 -0.10(-0.06%)
Jul 17, 2018 177.53 180.35 177.06 180.09 410,532 +1.45(+0.81%)
Jul 16, 2018 179.30 179.57 178.36 178.63 381,703 -0.62(-0.35%)
Jul 13, 2018 179.77 178.66 179.26 338,896 -0.23(-0.13%)
Jul 12, 2018 177.31 179.53 177.04 179.48 360,513 +2.99(+1.70%)
Jul 11, 2018 176.14 177.31 175.81 176.49 380,005 -0.94(-0.53%)
Jul 10, 2018 177.35 178.01 177.06 177.42 910,141 +0.36(+0.20%)
Jul 09, 2018 176.52 177.06 175.61 177.06 363,516 +1.52(+0.87%)
Jul 06, 2018 173.74 175.83 173.26 175.54 343,232 +2.07(+1.19%)
Jul 05, 2018 172.28 173.57 171.74 173.47 632,236 +2.25(+1.31%)
Jul 03, 2018 171.23 171.23 171.23 0 -1.93(-1.11%)
Jul 02, 2018 170.03 173.15 169.72 173.15 566,062 +1.79(+1.05%)
Jun 29, 2018 171.94 172.89 171.31 171.36 375,289 +0.10(+0.06%)
Jun 28, 2018 169.06 171.80 169.06 171.25 837,264 +1.93(+1.14%)
Jun 27, 2018 172.48 173.17 169.26 169.32 620,806 -2.64(-1.53%)
Jun 26, 2018 171.67 173.10 171.31 171.96 589,916 +0.90(+0.53%)
Jun 25, 2018 173.81 173.81 169.67 171.05 991,163 -4.05(-2.31%)
Jun 22, 2018 176.42 176.42 174.52 175.10 324,580 -0.93(-0.53%)
Jun 21, 2018 178.13 178.35 175.66 176.04 696,060 -1.57(-0.89%)
Jun 20, 2018 177.56 178.35 177.35 177.61 426,629 +0.49(+0.28%)
Jun 19, 2018 176.09 177.13 174.73 177.12 557,645 -1.23(-0.69%)
Jun 18, 2018 176.88 178.46 176.18 178.35 411,542 +0.26(+0.15%)
Jun 15, 2018 178.29 178.77 178.09 373,647 -0.68(-0.38%)
Jun 14, 2018 178.48 179.43 178.31 178.77 609,765 +0.95(+0.54%)
Jun 13, 2018 178.27 179.43 177.60 177.82 442,748 -0.35(-0.20%)
Jun 12, 2018 177.29 178.28 177.08 178.17 313,557 +1.19(+0.67%)
Jun 11, 2018 177.04 177.49 176.50 176.98 483,161 -0.02(-0.01%)
Jun 08, 2018 175.86 177.26 175.51 177.00 376,708 +0.03(+0.02%)
Jun 07, 2018 179.12 179.12 175.83 176.97 548,641 -2.03(-1.13%)
Jun 06, 2018 179.00 177.37 179.00 549,581 +1.03(+0.58%)
Jun 05, 2018 177.45 178.05 177.13 177.97 665,461 +0.97(+0.55%)
Jun 04, 2018 176.01 177.16 175.78 177.00 477,908 +1.47(+0.84%)
Jun 01, 2018 173.49 175.53 173.49 175.53 2,243,665 +3.12(+1.81%)
May 31, 2018 172.61 173.81 172.26 172.41 390,228 -0.18(-0.10%)
May 30, 2018 172.22 172.92 171.92 172.59 390,071 +1.26(+0.74%)
May 29, 2018 171.51 172.28 170.15 171.33 392,049 -0.97(-0.56%)
May 25, 2018 172.30 172.30 172.30 0 +0.04(+0.02%)
May 24, 2018 172.36 172.57 170.43 172.26 309,178 -0.12(-0.07%)
May 23, 2018 169.75 172.38 169.58 172.38 335,689 +1.32(+0.77%)
May 22, 2018 172.24 172.50 170.75 171.06 280,602 -0.41(-0.24%)
May 21, 2018 171.67 172.55 170.62 171.47 382,141 +1.33(+0.78%)
May 18, 2018 170.46 171.08 170.05 170.14 296,593 -0.66(-0.39%)
May 17, 2018 171.00 172.18 169.99 170.80 346,141 -0.85(-0.49%)
May 16, 2018 170.97 171.98 170.60 171.65 350,205 +0.89(+0.52%)
May 15, 2018 171.14 171.15 169.84 170.75 713,612 -1.50(-0.87%)
May 14, 2018 173.05 173.72 172.00 172.25 830,169 -0.22(-0.13%)
May 11, 2018 172.68 173.12 171.86 172.47 420,503 -0.50(-0.29%)
May 10, 2018 171.52 173.04 171.30 172.97 612,566 +2.03(+1.19%)
May 09, 2018 169.17 170.96 168.67 170.93 535,109 +2.21(+1.31%)
May 08, 2018 167.81 168.77 167.14 168.72 677,390 +0.64(+0.38%)
May 07, 2018 167.35 168.76 167.12 168.08 795,120 +1.44(+0.86%)
May 04, 2018 162.87 166.96 162.78 166.64 537,256 +3.08(+1.88%)
May 03, 2018 162.45 164.12 160.87 163.56 407,429 +0.51(+0.31%)
May 02, 2018 163.96 164.82 162.84 163.05 414,042 +0.05(+0.03%)
May 01, 2018 160.69 163.13 160.32 163.00 391,034 +1.94(+1.21%)
Apr 30, 2018 162.09 163.28 160.58 161.06 541,242 -0.64(-0.40%)
Apr 27, 2018 163.94 164.05 160.86 161.70 410,047 -0.69(-0.42%)
Apr 26, 2018 161.29 163.01 160.78 162.39 363,355 +3.23(+2.03%)
Apr 25, 2018 159.77 159.83 157.14 159.16 604,977 -0.25(-0.16%)
Apr 24, 2018 163.21 163.70 158.20 159.41 678,760 -3.07(-1.89%)
Apr 23, 2018 163.85 164.28 161.74 162.48 396,507 -0.68(-0.42%)
Apr 20, 2018 165.05 165.13 162.56 163.16 874,942 -2.32(-1.40%)
Apr 19, 2018 166.44 166.47 164.87 165.48 403,907 -1.97(-1.18%)
Apr 18, 2018 167.62 168.01 166.26 167.45 424,501 -0.28(-0.17%)
Apr 17, 2018 165.80 168.23 165.50 167.73 508,630 +3.41(+2.08%)
Apr 16, 2018 164.25 165.01 163.22 164.32 364,644 +1.13(+0.69%)
Apr 13, 2018 164.84 165.03 162.44 163.19 503,826 -0.65(-0.40%)
Apr 12, 2018 162.86 164.57 162.60 163.84 322,193 +2.02(+1.25%)
Apr 11, 2018 161.51 163.30 161.01 161.82 413,435 -0.67(-0.41%)
Apr 10, 2018 161.13 163.15 160.39 162.49 666,103 +3.90(+2.46%)
Apr 09, 2018 158.68 161.73 158.46 158.59 438,800 +1.07(+0.68%)
Apr 06, 2018 159.76 161.23 156.73 157.52 524,369 -3.90(-2.42%)
Apr 05, 2018 162.17 162.58 160.33 161.42 451,652 +0.68(+0.42%)
Apr 04, 2018 155.53 161.22 155.09 160.74 616,844 +2.10(+1.32%)
Apr 03, 2018 158.48 159.05 156.19 158.64 683,847 +1.42(+0.90%)
Apr 02, 2018 160.41 161.16 155.39 157.22 1,013,587 -3.88(-2.41%)
Mar 29, 2018 161.10 161.10 161.10 0 +3.37(+2.14%)
Mar 28, 2018 158.85 160.15 156.81 157.72 901,267 -1.57(-0.99%)
Mar 27, 2018 166.01 166.04 158.10 159.30 1,052,387 -5.60(-3.39%)
Mar 26, 2018 162.01 165.04 159.82 164.89 591,397 +6.03(+3.80%)
Mar 23, 2018 162.95 163.78 158.85 158.86 856,161 -4.35(-2.67%)
Mar 22, 2018 165.54 166.62 163.13 163.22 701,125 -4.50(-2.68%)
Mar 21, 2018 168.14 169.81 167.19 167.72 520,228 -0.74(-0.44%)
Mar 20, 2018 167.82 169.00 167.47 168.45 429,662 +0.17(+0.10%)
Mar 19, 2018 170.18 170.18 166.77 168.28 794,082 -3.37(-1.96%)
Mar 16, 2018 172.15 172.67 171.41 171.66 332,148 -0.20(-0.12%)
Mar 15, 2018 171.92 172.82 171.05 171.86 412,897 +0.04(+0.02%)
Mar 14, 2018 172.60 172.81 170.94 171.82 526,260 +0.04(+0.02%)
Mar 13, 2018 174.69 175.20 171.20 171.78 888,355 -2.11(-1.21%)
Mar 12, 2018 173.83 174.52 173.25 173.89 828,296 +0.61(+0.35%)
Mar 09, 2018 171.19 173.28 171.03 173.28 714,264 +3.36(+1.98%)
Mar 08, 2018 169.81 170.23 168.94 169.92 594,138 +0.66(+0.39%)
Mar 07, 2018 169.44 169.26 693,230 +1.06(+0.63%)
Mar 06, 2018 168.49 168.86 167.32 168.20 6,981,869 +0.56(+0.34%)
Mar 05, 2018 165.05 168.16 164.73 167.63 503,328 +1.70(+1.03%)
Mar 02, 2018 162.23 166.20 161.66 165.93 697,653 +1.83(+1.12%)
Mar 01, 2018 167.19 167.74 162.69 164.10 1,345,728 -2.62(-1.57%)
Feb 28, 2018 168.67 169.51 166.72 166.72 486,075 -1.10(-0.66%)
Feb 27, 2018 169.53 170.24 167.82 167.82 1,361,592 -1.55(-0.92%)
Feb 26, 2018 167.65 169.41 167.62 169.38 1,060,961 +2.49(+1.49%)
Feb 23, 2018 164.83 166.88 164.50 166.88 419,611 +3.33(+2.03%)
Feb 22, 2018 163.10 163.56 437,033 +0.06(+0.03%)
Feb 21, 2018 164.99 166.38 163.46 163.50 549,683 -0.82(-0.50%)
Feb 20, 2018 163.01 165.57 162.91 164.32 1,722,512 +0.40(+0.25%)
Feb 16, 2018 163.91 163.91 163.91 0 -0.41(-0.25%)
Feb 15, 2018 162.74 164.33 161.47 164.33 756,250 +3.11(+1.93%)
Feb 14, 2018 157.11 161.44 156.57 161.21 662,075 +3.22(+2.04%)
Feb 13, 2018 156.53 158.31 156.20 157.99 543,099 +0.49(+0.31%)
Feb 12, 2018 156.26 158.41 155.22 157.50 798,451 +2.76(+1.79%)
Feb 09, 2018 153.34 155.68 148.50 154.74 1,355,687 +3.65(+2.41%)
Feb 08, 2018 158.18 158.32 150.99 151.09 1,000,005 -6.49(-4.12%)
Feb 07, 2018 159.12 160.69 157.53 157.58 1,437,222 -1.79(-1.12%)
Feb 06, 2018 153.05 159.69 151.94 159.36 1,796,711 +1.64(+1.04%)
Feb 05, 2018 160.05 163.00 155.26 157.72 1,847,349 -4.04(-2.50%)
Feb 02, 2018 164.66 164.74 161.68 161.76 822,189 -4.68(-2.81%)
Feb 01, 2018 165.82 167.62 165.73 166.44 521,879 -0.12(-0.07%)
Jan 31, 2018 166.36 166.87 165.51 166.56 877,161 +1.17(+0.70%)
Jan 30, 2018 165.55 166.37 165.08 165.40 869,317 -1.67(-1.00%)
Jan 29, 2018 168.18 168.19 166.73 167.07 615,215 -1.39(-0.83%)
Jan 26, 2018 166.91 168.46 166.65 168.46 435,204 +2.62(+1.58%)
Jan 25, 2018 167.25 167.34 165.42 165.84 742,363 -0.43(-0.26%)
Jan 24, 2018 168.04 168.32 165.57 166.27 749,275 -1.50(-0.89%)
Jan 23, 2018 167.08 167.92 167.05 167.77 567,576 +1.01(+0.61%)
Jan 22, 2018 165.40 166.75 164.97 166.75 508,396 +1.28(+0.77%)
Jan 19, 2018 165.38 165.72 164.71 165.47 476,928 +0.35(+0.21%)
Jan 18, 2018 164.82 165.53 164.46 165.12 561,174 +0.33(+0.20%)
Jan 17, 2018 163.27 164.90 162.75 164.80 499,461 +2.48(+1.53%)
Jan 16, 2018 164.11 164.63 161.85 162.31 729,861 -0.73(-0.45%)
Jan 12, 2018 163.05 163.05 163.05 0 +0.93(+0.57%)
Jan 11, 2018 161.46 162.12 161.16 162.12 491,660 +1.05(+0.65%)
Jan 10, 2018 161.14 160.25 161.06 450,266 -0.53(-0.33%)
Jan 09, 2018 162.29 162.39 161.21 161.59 613,929 -0.41(-0.26%)
Jan 08, 2018 161.33 162.17 161.04 162.00 676,304 +0.77(+0.48%)
Jan 05, 2018 160.36 161.35 160.04 161.23 789,195 +1.70(+1.07%)
Jan 04, 2018 159.36 159.97 159.10 159.53 567,783 +0.91(+0.57%)
Jan 03, 2018 157.29 158.80 157.28 158.62 744,428 +1.64(+1.04%)
Jan 02, 2018 155.57 157.00 155.22 156.98 1,214,617 +2.12(+1.37%)
Dec 29, 2017 154.87 154.87 154.87 0 -0.81(-0.52%)
Dec 28, 2017 156.01 156.02 155.44 155.68 504,257 +0.14(+0.09%)
Dec 27, 2017 155.28 155.78 155.17 155.54 297,230 +0.25(+0.16%)
Dec 26, 2017 155.45 155.45 154.62 155.29 347,805 -1.09(-0.70%)
Dec 22, 2017 156.54 156.88 156.05 156.38 288,974 -0.19(-0.12%)
Dec 21, 2017 157.28 157.54 156.43 156.57 459,221 -0.40(-0.25%)
Dec 20, 2017 157.74 157.78 156.19 156.97 621,381 -0.17(-0.11%)
Dec 19, 2017 157.75 157.76 156.69 157.13 667,394 -0.84(-0.53%)
Dec 18, 2017 157.59 158.11 157.47 157.97 478,615 +1.48(+0.94%)
Dec 15, 2017 155.20 156.75 154.74 156.50 517,005 +1.78(+1.15%)
Dec 14, 2017 155.17 155.67 154.62 154.72 322,495 -0.14(-0.09%)
Dec 13, 2017 155.26 155.60 154.70 154.86 466,322 +0.16(+0.10%)
Dec 12, 2017 155.05 155.42 154.40 154.70 354,633 -0.39(-0.25%)
Dec 11, 2017 153.86 155.15 153.86 155.10 468,827 +1.23(+0.80%)
Dec 08, 2017 153.85 154.84 153.59 153.87 503,374 +0.58(+0.38%)
Dec 07, 2017 152.30 153.56 152.30 153.29 924,867 +1.10(+0.72%)
Dec 06, 2017 150.48 152.51 150.23 152.19 1,424,145 +0.97(+0.64%)
Dec 05, 2017 150.69 152.96 150.01 151.22 1,588,350 +0.35(+0.23%)
Dec 04, 2017 154.82 155.05 150.76 150.88 864,153 -2.99(-1.94%)
Dec 01, 2017 153.91 154.64 152.53 153.87 1,206,488 -0.85(-0.55%)
Nov 30, 2017 154.22 155.15 153.47 154.72 498,802 +1.28(+0.83%)
Nov 29, 2017 157.38 157.47 152.38 153.45 944,535 -4.09(-2.59%)
Nov 28, 2017 157.45 157.74 156.67 157.53 440,747 +0.39(+0.25%)
Nov 27, 2017 157.19 157.46 156.71 157.14 347,806 -0.17(-0.11%)
Nov 24, 2017 156.75 157.38 156.63 157.31 205,020 +0.90(+0.58%)
Nov 22, 2017 156.93 156.93 156.24 156.41 377,497 -0.41(-0.26%)
Nov 21, 2017 155.71 156.85 155.60 156.82 380,885 +1.90(+1.23%)
Nov 20, 2017 154.62 155.08 154.50 154.92 395,495 +0.54(+0.35%)
Nov 17, 2017 155.04 155.06 154.22 154.37 327,055 -0.79(-0.51%)
Nov 16, 2017 154.10 155.51 154.01 155.16 648,200 +2.11(+1.38%)
Nov 15, 2017 153.48 153.65 152.56 153.05 496,504 -1.17(-0.76%)
Nov 14, 2017 154.08 154.41 153.40 154.22 571,110 -0.27(-0.18%)
Nov 13, 2017 154.04 154.59 153.79 154.50 263,439 -0.03(-0.02%)
Nov 10, 2017 154.25 154.63 153.90 154.52 312,830 +0.06(+0.04%)
Nov 09, 2017 154.68 154.79 152.85 154.47 637,677 -1.39(-0.89%)
Nov 08, 2017 154.99 155.87 154.56 155.86 313,636 +0.90(+0.58%)
Nov 07, 2017 155.24 155.24 154.34 154.96 453,318 -0.06(-0.04%)
Nov 06, 2017 154.43 155.07 154.38 155.02 467,310 +0.69(+0.45%)
Nov 03, 2017 153.98 154.47 152.96 154.33 957,309 +1.22(+0.80%)
Nov 02, 2017 152.89 153.21 151.93 153.11 348,818 +0.11(+0.07%)
Nov 01, 2017 153.77 153.88 152.16 153.00 799,837 -0.06(-0.04%)
Oct 31, 2017 152.91 153.41 152.28 153.05 764,114 +0.67(+0.44%)
Oct 30, 2017 152.79 151.58 152.39 623,849 +0.50(+0.33%)
Oct 27, 2017 150.49 152.28 150.41 151.89 801,048 +3.78(+2.55%)
Oct 26, 2017 148.22 148.59 147.87 148.11 698,990 +0.62(+0.42%)
Oct 25, 2017 147.68 148.32 146.38 147.49 640,849 -0.54(-0.37%)
Oct 24, 2017 147.78 148.26 147.36 148.04 1,645,748 +0.48(+0.32%)
Oct 23, 2017 148.54 148.54 147.37 147.56 357,894 -0.54(-0.36%)
Oct 20, 2017 147.96 148.37 147.82 148.09 343,363 +0.99(+0.67%)
Oct 19, 2017 146.80 147.11 145.90 147.11 304,842 -0.49(-0.33%)
Oct 18, 2017 147.59 147.87 147.13 147.59 274,096 +0.51(+0.34%)
Oct 17, 2017 147.11 147.15 146.74 147.09 369,691 -0.07(-0.05%)
Oct 16, 2017 147.12 147.29 146.69 147.16 293,684 +0.39(+0.27%)
Oct 13, 2017 146.73 147.08 146.36 146.77 323,268 +0.67(+0.46%)
Oct 12, 2017 145.91 146.62 145.83 146.10 702,799 +0.11(+0.08%)
Oct 11, 2017 145.31 146.03 145.24 145.99 294,973 +0.59(+0.41%)
Oct 10, 2017 145.78 146.22 144.71 145.40 261,075 +0.09(+0.06%)
Oct 09, 2017 145.27 145.67 145.12 145.31 329,458 +0.32(+0.22%)
Oct 06, 2017 144.25 145.04 144.14 144.99 311,182 +0.44(+0.30%)
Oct 05, 2017 143.80 144.63 143.53 144.55 295,857 +1.35(+0.94%)
Oct 04, 2017 143.07 143.41 142.58 143.20 377,556 -0.09(-0.06%)
Oct 03, 2017 143.16 143.34 142.92 143.28 436,135 +0.37(+0.26%)
Oct 02, 2017 142.91 143.30 142.15 142.92 545,415 +0.40(+0.28%)
Sep 29, 2017 141.91 142.67 141.72 142.51 841,570 +0.89(+0.63%)
Sep 28, 2017 141.22 141.65 140.81 141.62 286,398 +0.21(+0.15%)
Sep 27, 2017 141.88 140.42 141.42 405,589 +1.70(+1.21%)
Sep 26, 2017 139.99 140.39 139.29 139.72 523,030 +0.46(+0.33%)
Sep 25, 2017 140.79 140.79 138.60 139.26 776,307 -1.93(-1.36%)
Sep 22, 2017 140.57 141.36 140.51 141.19 278,270 +0.11(+0.08%)
Sep 21, 2017 141.73 141.73 140.56 141.08 267,425 -0.79(-0.56%)
Sep 20, 2017 142.53 142.53 140.83 141.87 617,880 -0.71(-0.50%)
Sep 19, 2017 142.42 142.81 141.99 142.58 536,060 +0.49(+0.34%)
Sep 18, 2017 142.17 142.71 141.66 142.09 429,412 +0.15(+0.11%)
Sep 15, 2017 141.41 142.14 141.10 141.94 240,890 +0.40(+0.28%)
Sep 14, 2017 141.47 142.09 141.10 141.54 247,216 -0.38(-0.27%)
Sep 13, 2017 141.99 141.99 141.51 141.93 464,706 -0.26(-0.18%)
Sep 12, 2017 142.40 142.46 141.56 142.19 250,209 +0.25(+0.18%)
Sep 11, 2017 140.98 142.02 140.97 141.94 241,009 +2.09(+1.50%)
Sep 08, 2017 140.85 140.85 139.75 139.84 224,343 -1.12(-0.80%)
Sep 07, 2017 140.61 141.15 140.29 140.96 293,545 +0.65(+0.47%)
Sep 06, 2017 140.58 140.72 139.53 140.31 281,871 +0.22(+0.15%)
Sep 05, 2017 140.73 141.19 139.06 140.09 1,044,349 -1.20(-0.85%)
Sep 01, 2017 141.70 141.86 141.07 141.29 316,199 -0.10(-0.07%)
Aug 31, 2017 140.68 141.59 140.53 141.39 311,786 +1.04(+0.74%)
Aug 30, 2017 139.27 140.41 139.12 140.36 331,855 +1.29(+0.93%)
Aug 29, 2017 137.32 139.29 137.17 139.06 845,340 +0.56(+0.41%)
Aug 28, 2017 138.53 138.70 138.03 138.50 241,922 +0.35(+0.26%)
Aug 25, 2017 138.73 139.09 137.91 138.15 235,633 -0.09(-0.07%)
Aug 24, 2017 138.69 138.81 137.51 138.24 297,674 -0.02(-0.01%)
Aug 23, 2017 137.87 138.61 137.63 138.26 285,664 -0.25(-0.18%)
Aug 22, 2017 137.23 138.65 137.19 138.51 343,440 +2.01(+1.47%)
Aug 21, 2017 136.69 136.81 135.56 136.50 752,910 -0.16(-0.12%)
Aug 18, 2017 136.67 137.53 136.10 136.66 337,894 -0.04(-0.03%)
Aug 17, 2017 138.83 139.16 136.70 136.70 456,201 -2.77(-1.98%)
Aug 16, 2017 139.32 140.01 138.98 139.47 285,059 +0.48(+0.34%)
Aug 15, 2017 139.05 139.22 138.56 138.99 279,744 +0.27(+0.20%)
Aug 14, 2017 137.71 138.85 137.61 138.72 311,957 +2.21(+1.62%)
Aug 11, 2017 135.53 136.84 135.50 136.51 429,506 +1.07(+0.79%)
Aug 10, 2017 137.63 137.83 135.36 135.45 539,919 -2.94(-2.13%)
Aug 09, 2017 137.59 138.48 137.49 138.39 398,585 -0.13(-0.09%)
Aug 08, 2017 138.47 139.64 138.17 138.52 325,507 -0.18(-0.13%)
Aug 07, 2017 138.07 138.75 138.01 138.70 253,536 +0.84(+0.61%)
Aug 04, 2017 137.95 138.32 137.74 137.86 262,643 +0.20(+0.14%)
Aug 03, 2017 138.18 138.20 137.35 137.66 281,796 -0.38(-0.28%)
Aug 02, 2017 139.13 139.13 137.07 138.05 491,779 +0.19(+0.14%)
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.