Skip to main content

Information Technology ETF Vanguard (NY: VGT )

524.34 -0.74 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 209.57 212.78 204.53 205.65 1,522,001 -4.12(-1.96%)
Mar 30, 2020 203.61 210.11 203.54 209.76 1,579,224 +7.99(+3.96%)
Mar 27, 2020 204.72 208.21 201.18 201.78 1,483,986 -9.34(-4.42%)
Mar 26, 2020 201.15 211.51 201.15 211.11 1,710,325 +12.29(+6.18%)
Mar 25, 2020 200.78 207.80 194.80 198.82 1,875,559 +0.10(+0.05%)
Mar 24, 2020 191.38 198.90 190.23 198.73 1,607,268 +18.71(+10.39%)
Mar 23, 2020 181.46 184.71 174.16 180.02 1,777,713 -1.61(-0.89%)
Mar 20, 2020 194.10 195.96 181.28 181.63 1,621,751 -7.62(-4.03%)
Mar 19, 2020 185.92 195.61 181.59 189.25 1,366,863 +0.30(+0.16%)
Mar 18, 2020 183.69 192.16 177.61 188.94 3,925,154 -6.57(-3.36%)
Mar 17, 2020 188.38 198.52 182.04 195.52 1,632,060 +11.11(+6.03%)
Mar 16, 2020 187.57 200.48 184.39 184.40 1,947,141 -28.75(-13.49%)
Mar 13, 2020 204.41 213.40 193.38 213.15 2,135,201 +21.15(+11.01%)
Mar 12, 2020 197.30 207.76 191.93 192.00 3,567,836 -20.95(-9.84%)
Mar 11, 2020 217.67 218.88 209.77 212.96 1,628,712 -10.76(-4.81%)
Mar 10, 2020 219.02 223.72 211.17 223.72 3,116,576 +13.31(+6.32%)
Mar 09, 2020 212.49 219.56 208.28 210.41 2,605,310 -17.57(-7.71%)
Mar 06, 2020 225.24 229.33 221.86 227.99 1,744,825 -4.94(-2.12%)
Mar 05, 2020 234.21 238.64 231.47 232.93 980,765 -7.52(-3.13%)
Mar 04, 2020 236.30 240.62 232.71 240.45 983,904 +9.43(+4.08%)
Mar 03, 2020 241.30 242.85 228.62 231.02 2,163,007 -8.75(-3.65%)
Mar 02, 2020 231.42 239.77 227.16 239.77 2,250,093 +11.96(+5.25%)
Feb 28, 2020 216.91 229.44 216.35 227.81 3,659,190 +1.98(+0.88%)
Feb 27, 2020 230.30 235.64 225.83 225.83 2,601,014 -12.33(-5.18%)
Feb 26, 2020 238.13 243.51 236.39 238.16 1,850,513 +0.55(+0.23%)
Feb 25, 2020 247.49 248.34 236.62 237.61 1,854,020 -7.80(-3.18%)
Feb 24, 2020 243.79 248.69 240.72 245.41 2,022,334 -10.47(-4.09%)
Feb 21, 2020 260.27 260.54 254.20 255.88 1,180,043 -5.80(-2.22%)
Feb 20, 2020 263.81 264.41 257.97 261.68 885,802 -2.45(-0.93%)
Feb 19, 2020 262.68 264.63 262.68 264.12 681,949 +2.92(+1.12%)
Feb 18, 2020 260.31 261.63 259.78 261.20 746,592 -0.96(-0.37%)
Feb 14, 2020 261.73 262.72 260.88 262.16 498,994 +1.05(+0.40%)
Feb 13, 2020 259.82 262.43 259.39 261.11 530,147 -0.53(-0.20%)
Feb 12, 2020 260.57 261.72 259.18 261.64 531,535 +2.76(+1.06%)
Feb 11, 2020 261.65 261.84 258.12 258.88 554,758 -0.47(-0.18%)
Feb 10, 2020 254.81 259.42 254.69 259.36 569,024 +3.19(+1.25%)
Feb 07, 2020 257.26 258.21 255.61 256.17 598,710 -2.42(-0.93%)
Feb 06, 2020 257.57 258.58 256.32 258.58 535,784 +2.06(+0.80%)
Feb 05, 2020 259.43 259.69 254.69 256.53 783,438 +1.21(+0.47%)
Feb 04, 2020 253.03 255.73 252.42 255.32 858,645 +6.51(+2.61%)
Feb 03, 2020 245.99 249.31 245.77 248.81 1,008,575 +3.08(+1.26%)
Jan 31, 2020 251.32 251.35 244.85 245.73 974,508 -6.80(-2.69%)
Jan 30, 2020 250.27 252.67 248.82 252.52 585,398 +2.00(+0.80%)
Jan 29, 2020 252.15 252.68 249.79 250.52 670,360 +0.25(+0.10%)
Jan 28, 2020 247.62 250.84 247.18 250.27 644,031 +4.76(+1.94%)
Jan 27, 2020 245.61 247.44 243.08 245.51 1,108,262 -6.09(-2.42%)
Jan 24, 2020 254.73 255.21 250.63 251.60 818,003 -1.31(-0.52%)
Jan 23, 2020 251.81 252.91 250.78 252.91 480,022 +1.25(+0.50%)
Jan 22, 2020 252.39 253.41 251.42 251.66 789,251 +1.04(+0.41%)
Jan 21, 2020 250.27 252.12 250.13 250.63 760,028 -0.37(-0.15%)
Jan 17, 2020 250.61 251.13 249.26 251.00 560,334 +1.48(+0.59%)
Jan 16, 2020 247.83 249.56 247.51 249.52 584,305 +3.37(+1.37%)
Jan 15, 2020 246.22 247.48 245.38 246.14 773,524 +0.20(+0.08%)
Jan 14, 2020 247.40 247.67 245.67 245.94 998,799 -1.31(-0.53%)
Jan 13, 2020 245.11 247.36 244.96 247.25 612,955 +3.27(+1.34%)
Jan 10, 2020 245.51 245.81 243.53 243.99 625,708 -0.53(-0.22%)
Jan 09, 2020 243.92 244.61 242.73 244.52 596,719 +2.72(+1.12%)
Jan 08, 2020 239.45 242.81 239.15 241.80 642,883 +2.52(+1.05%)
Jan 07, 2020 239.63 240.28 238.81 239.28 400,537 -0.03(-0.01%)
Jan 06, 2020 236.30 239.40 235.73 239.31 542,958 +0.79(+0.33%)
Jan 03, 2020 237.75 240.13 237.72 238.51 1,688,658 -2.53(-1.05%)
Jan 02, 2020 238.83 241.07 238.44 241.05 1,463,807 +4.34(+1.83%)
Dec 31, 2019 235.22 236.90 234.92 236.71 387,175 +0.65(+0.27%)
Dec 30, 2019 237.34 237.46 234.05 236.06 524,556 -1.41(-0.59%)
Dec 27, 2019 238.50 238.54 236.78 237.47 361,419 -0.09(-0.04%)
Dec 26, 2019 236.19 237.56 236.19 237.56 311,839 +1.82(+0.77%)
Dec 24, 2019 235.98 236.12 235.18 235.74 242,670 +0.02(+0.01%)
Dec 23, 2019 235.81 236.19 235.26 235.72 445,465 +0.79(+0.34%)
Dec 20, 2019 235.03 235.25 234.41 234.93 537,474 +1.31(+0.56%)
Dec 19, 2019 232.33 233.66 232.21 233.62 542,625 +1.53(+0.66%)
Dec 18, 2019 232.38 232.92 231.91 232.10 419,960 +0.08(+0.03%)
Dec 17, 2019 232.93 232.98 231.60 232.02 514,947 -0.44(-0.19%)
Dec 16, 2019 232.03 233.32 232.02 232.46 547,477 +2.07(+0.90%)
Dec 13, 2019 229.11 230.90 228.35 230.39 560,517 +1.49(+0.65%)
Dec 12, 2019 226.22 229.23 225.49 228.91 636,821 +2.21(+0.97%)
Dec 11, 2019 225.79 226.81 225.25 226.70 354,816 +1.48(+0.66%)
Dec 10, 2019 225.55 226.35 224.84 225.22 757,465 -0.10(-0.04%)
Dec 09, 2019 226.13 226.71 225.20 225.31 316,316 -1.17(-0.52%)
Dec 06, 2019 225.79 226.63 225.59 226.48 404,622 +2.46(+1.10%)
Dec 05, 2019 224.18 224.41 223.09 224.02 367,155 +0.62(+0.28%)
Dec 04, 2019 223.98 224.16 223.10 223.40 542,155 +0.75(+0.34%)
Dec 03, 2019 220.77 222.72 219.83 222.65 600,500 -1.78(-0.79%)
Dec 02, 2019 227.94 228.00 223.41 224.44 535,517 -3.24(-1.42%)
Nov 29, 2019 227.99 228.37 227.60 227.67 196,450 -0.97(-0.42%)
Nov 27, 2019 228.00 228.64 227.38 228.64 333,468 +1.41(+0.62%)
Nov 26, 2019 227.20 227.84 226.91 227.23 479,059 +0.12(+0.06%)
Nov 25, 2019 224.76 227.14 224.44 227.11 2,110,865 +3.29(+1.47%)
Nov 22, 2019 224.63 224.96 222.90 223.82 358,154 -0.06(-0.03%)
Nov 21, 2019 224.90 224.91 223.42 223.88 376,472 -1.22(-0.54%)
Nov 20, 2019 225.67 226.52 223.34 225.10 839,806 -1.19(-0.52%)
Nov 19, 2019 226.38 226.89 225.27 226.29 621,800 +0.74(+0.33%)
Nov 18, 2019 224.91 225.95 224.06 225.54 357,070 +0.53(+0.24%)
Nov 15, 2019 224.62 225.02 224.01 225.01 332,120 +1.86(+0.83%)
Nov 14, 2019 222.62 223.25 222.03 223.15 467,508 -0.27(-0.12%)
Nov 13, 2019 221.97 223.57 221.96 223.42 310,429 +0.50(+0.23%)
Nov 12, 2019 222.41 223.67 221.92 222.92 401,112 +0.70(+0.32%)
Nov 11, 2019 220.68 222.45 220.41 222.22 335,410 +0.28(+0.13%)
Nov 08, 2019 220.08 221.94 219.30 221.94 353,694 +1.19(+0.54%)
Nov 07, 2019 220.55 221.97 220.17 220.75 459,159 +1.77(+0.81%)
Nov 06, 2019 219.21 219.21 217.92 218.98 366,984 -0.22(-0.10%)
Nov 05, 2019 220.04 220.04 218.47 219.20 495,124 -0.21(-0.10%)
Nov 04, 2019 220.15 220.25 219.07 219.41 384,492 +0.99(+0.45%)
Nov 01, 2019 216.52 218.42 216.09 218.42 590,182 +2.81(+1.30%)
Oct 31, 2019 216.33 216.36 214.31 215.61 355,996 -0.25(-0.12%)
Oct 30, 2019 215.03 216.06 213.74 215.86 361,601 +1.45(+0.67%)
Oct 29, 2019 216.12 216.43 214.42 214.42 306,788 -1.75(-0.81%)
Oct 28, 2019 215.21 216.42 215.12 216.17 894,584 +2.45(+1.15%)
Oct 25, 2019 211.14 213.85 211.14 213.72 288,556 +2.54(+1.21%)
Oct 24, 2019 210.18 211.31 209.56 211.18 266,299 +3.18(+1.53%)
Oct 23, 2019 207.28 208.28 206.80 208.00 257,836 +0.21(+0.10%)
Oct 22, 2019 211.12 211.79 207.72 207.78 368,082 -2.85(-1.35%)
Oct 21, 2019 209.73 210.80 209.10 210.64 249,493 +2.09(+1.00%)
Oct 18, 2019 210.36 210.61 207.10 208.55 329,526 -2.23(-1.06%)
Oct 17, 2019 211.88 212.26 209.67 210.77 339,039 -0.20(-0.10%)
Oct 16, 2019 211.56 211.56 210.16 210.98 365,295 -1.86(-0.87%)
Oct 15, 2019 211.26 213.37 211.08 212.84 399,222 +2.19(+1.04%)
Oct 14, 2019 210.44 211.39 210.42 210.65 293,769 -0.01(-0.00%)
Oct 11, 2019 210.06 212.52 210.06 210.66 811,837 +3.04(+1.46%)
Oct 10, 2019 206.28 208.51 206.26 207.62 340,225 +1.24(+0.60%)
Oct 09, 2019 205.51 207.13 205.21 206.38 375,840 +2.90(+1.43%)
Oct 08, 2019 206.05 206.33 203.37 203.47 501,767 -4.03(-1.94%)
Oct 07, 2019 207.45 209.12 207.26 207.50 360,116 -0.66(-0.32%)
Oct 04, 2019 205.97 208.36 205.96 208.16 412,608 +3.46(+1.69%)
Oct 03, 2019 202.00 204.72 199.49 204.70 523,993 +2.61(+1.29%)
Oct 02, 2019 204.56 204.67 200.54 202.09 624,359 -3.86(-1.87%)
Oct 01, 2019 208.74 210.09 205.73 205.94 542,077 -1.87(-0.90%)
Sep 30, 2019 206.37 208.25 206.03 207.81 370,219 +2.25(+1.09%)
Sep 27, 2019 208.83 208.90 204.02 205.57 537,802 -3.03(-1.45%)
Sep 26, 2019 208.41 209.25 207.09 208.59 271,820 +0.20(+0.09%)
Sep 25, 2019 205.73 209.00 203.83 208.40 365,434 +2.46(+1.19%)
Sep 24, 2019 209.50 210.33 205.17 205.94 565,729 -2.35(-1.13%)
Sep 23, 2019 207.69 208.92 207.16 208.29 308,658 +0.46(+0.22%)
Sep 20, 2019 210.70 210.75 207.01 207.83 411,390 -2.23(-1.06%)
Sep 19, 2019 210.17 211.83 209.72 210.06 486,981 +0.47(+0.22%)
Sep 18, 2019 209.30 209.65 206.73 209.59 289,442 +0.12(+0.06%)
Sep 17, 2019 208.82 209.61 208.42 209.47 204,542 +0.75(+0.36%)
Sep 16, 2019 207.32 209.15 206.93 208.72 303,050 -0.20(-0.10%)
Sep 13, 2019 210.21 210.33 208.76 208.93 296,854 -1.49(-0.71%)
Sep 12, 2019 210.81 212.25 209.70 210.41 1,742,206 +0.98(+0.47%)
Sep 11, 2019 207.82 209.56 207.39 209.44 301,743 +2.13(+1.03%)
Sep 10, 2019 207.18 207.30 204.85 207.30 457,748 -1.04(-0.50%)
Sep 09, 2019 210.80 210.97 207.09 208.34 729,264 -1.61(-0.77%)
Sep 06, 2019 210.72 210.83 209.56 209.95 286,130 -0.30(-0.14%)
Sep 05, 2019 208.67 211.07 208.60 210.25 456,903 +4.17(+2.02%)
Sep 04, 2019 204.78 206.08 204.62 206.08 261,242 +3.50(+1.73%)
Sep 03, 2019 203.57 204.22 201.82 202.58 479,491 -2.53(-1.23%)
Aug 30, 2019 206.48 206.70 203.57 205.10 330,590 -0.13(-0.07%)
Aug 29, 2019 204.41 205.86 203.88 205.24 433,034 +3.55(+1.76%)
Aug 28, 2019 200.50 202.05 198.96 201.68 313,072 +0.10(+0.05%)
Aug 27, 2019 203.44 203.78 200.48 201.59 377,412 -0.50(-0.25%)
Aug 26, 2019 202.04 202.34 200.59 202.09 392,839 +2.53(+1.27%)
Aug 23, 2019 205.02 206.97 198.85 199.56 651,810 -6.58(-3.19%)
Aug 22, 2019 207.17 207.59 204.42 206.14 270,191 -0.49(-0.24%)
Aug 21, 2019 206.25 207.21 205.67 206.63 387,636 +2.36(+1.16%)
Aug 20, 2019 204.91 205.85 203.98 204.27 353,423 -0.91(-0.44%)
Aug 19, 2019 205.37 205.97 204.18 205.18 686,322 +2.99(+1.48%)
Aug 16, 2019 200.55 202.74 200.04 202.19 369,428 +3.57(+1.80%)
Aug 15, 2019 199.15 199.54 196.94 198.62 669,735 -0.39(-0.20%)
Aug 14, 2019 201.47 202.17 198.37 199.01 2,351,206 -6.31(-3.07%)
Aug 13, 2019 200.37 206.04 199.92 205.32 441,295 +4.78(+2.38%)
Aug 12, 2019 201.89 202.33 199.59 200.54 359,905 -2.66(-1.31%)
Aug 09, 2019 204.46 204.87 201.78 203.20 373,593 -2.34(-1.14%)
Aug 08, 2019 202.18 205.62 201.79 205.54 1,141,594 +4.96(+2.48%)
Aug 07, 2019 197.14 200.96 196.05 200.58 481,848 +1.36(+0.68%)
Aug 06, 2019 198.77 200.02 197.05 199.22 724,270 +2.87(+1.46%)
Aug 05, 2019 199.36 199.39 194.60 196.34 1,141,813 -8.41(-4.11%)
Aug 02, 2019 206.98 207.45 203.07 204.76 715,013 -3.89(-1.86%)
Aug 01, 2019 210.08 214.36 207.62 208.65 916,919 -1.06(-0.50%)
Jul 31, 2019 213.71 214.13 207.50 209.70 692,334 -3.10(-1.46%)
Jul 30, 2019 212.48 213.62 212.13 212.81 240,717 -1.30(-0.61%)
Jul 29, 2019 214.44 214.81 212.21 214.10 550,638 -0.34(-0.16%)
Jul 26, 2019 213.76 214.73 213.72 214.44 264,264 +1.48(+0.69%)
Jul 25, 2019 214.06 214.06 212.51 212.96 400,832 -1.52(-0.71%)
Jul 24, 2019 212.24 214.53 212.11 214.48 346,735 +1.99(+0.94%)
Jul 23, 2019 212.53 212.53 210.81 212.49 329,623 +1.20(+0.57%)
Jul 22, 2019 209.86 211.84 209.86 211.29 368,690 +2.27(+1.08%)
Jul 19, 2019 211.93 212.15 208.92 209.02 384,526 -1.14(-0.54%)
Jul 18, 2019 208.41 210.46 207.95 210.16 362,677 +1.48(+0.71%)
Jul 17, 2019 209.29 209.99 208.69 208.69 226,995 -0.51(-0.24%)
Jul 16, 2019 210.82 210.82 208.76 209.19 1,721,159 -1.79(-0.85%)
Jul 15, 2019 210.90 211.29 210.44 210.98 292,148 +0.52(+0.25%)
Jul 12, 2019 209.30 210.48 209.07 210.46 317,054 +1.67(+0.80%)
Jul 11, 2019 208.64 209.51 208.07 208.79 397,360 +0.69(+0.33%)
Jul 10, 2019 207.59 209.38 207.58 208.10 635,219 +1.59(+0.77%)
Jul 09, 2019 204.52 206.71 204.46 206.51 883,700 +0.78(+0.38%)
Jul 08, 2019 205.86 206.00 204.87 205.74 261,455 -1.54(-0.74%)
Jul 05, 2019 206.13 207.55 205.18 207.27 286,963 -0.32(-0.15%)
Jul 03, 2019 206.51 207.59 206.12 207.59 249,270 +1.48(+0.72%)
Jul 02, 2019 205.29 206.11 204.85 206.11 369,920 +0.60(+0.29%)
Jul 01, 2019 206.84 207.12 204.59 205.51 931,140 +2.97(+1.47%)
Jun 28, 2019 202.84 203.01 201.54 202.54 658,682 +0.39(+0.19%)
Jun 27, 2019 202.04 202.62 201.62 202.15 408,836 +0.93(+0.46%)
Jun 26, 2019 201.15 202.77 201.15 201.21 290,405 +1.91(+0.96%)
Jun 25, 2019 202.85 202.95 199.08 199.30 489,736 -3.55(-1.75%)
Jun 24, 2019 203.41 203.78 202.86 202.86 298,154 -0.17(-0.09%)
Jun 21, 2019 203.78 204.73 202.90 203.03 501,456 -1.08(-0.53%)
Jun 20, 2019 204.34 204.95 202.48 204.11 487,844 +2.78(+1.38%)
Jun 19, 2019 200.93 201.80 199.65 201.33 393,686 +0.97(+0.48%)
Jun 18, 2019 199.03 201.56 198.53 200.36 420,363 +3.30(+1.68%)
Jun 17, 2019 196.85 197.92 196.67 197.06 286,529 +0.39(+0.20%)
Jun 14, 2019 196.96 197.31 195.99 196.67 258,999 -1.78(-0.90%)
Jun 13, 2019 198.58 199.04 197.82 198.45 1,082,652 +0.58(+0.29%)
Jun 12, 2019 198.07 198.45 197.30 197.87 413,004 -0.86(-0.43%)
Jun 11, 2019 201.15 201.37 197.70 198.74 1,272,004 -0.24(-0.12%)
Jun 10, 2019 198.44 201.03 198.38 198.97 834,796 +2.16(+1.09%)
Jun 07, 2019 194.42 197.95 194.19 196.82 421,814 +3.38(+1.75%)
Jun 06, 2019 191.70 193.90 190.89 193.44 576,987 +2.12(+1.11%)
Jun 05, 2019 191.27 191.76 189.02 191.32 854,359 +2.44(+1.29%)
Jun 04, 2019 185.17 188.99 184.33 188.88 453,161 +6.07(+3.32%)
Jun 03, 2019 186.52 187.39 181.63 182.81 874,769 -3.39(-1.82%)
May 31, 2019 186.94 187.98 186.13 186.20 501,290 -3.05(-1.61%)
May 30, 2019 188.75 189.78 188.11 189.25 422,687 +1.11(+0.59%)
May 29, 2019 188.16 189.30 187.09 188.13 817,117 -1.27(-0.67%)
May 28, 2019 190.60 191.85 189.41 189.41 429,167 -0.59(-0.31%)
May 24, 2019 191.03 191.88 189.85 190.00 305,055 +0.15(+0.08%)
May 23, 2019 190.92 191.04 188.59 189.85 826,804 -3.51(-1.82%)
May 22, 2019 193.21 194.62 193.21 193.36 328,656 -1.18(-0.61%)
May 21, 2019 193.98 195.06 193.72 194.54 321,044 +2.62(+1.37%)
May 20, 2019 192.32 193.49 191.11 191.92 669,309 -3.42(-1.75%)
May 17, 2019 195.22 198.05 195.13 195.34 422,650 -1.96(-0.99%)
May 16, 2019 195.51 198.58 195.32 197.30 830,267 +2.02(+1.03%)
May 15, 2019 191.97 195.91 191.87 195.28 1,599,686 +1.98(+1.03%)
May 14, 2019 191.12 194.39 191.10 193.30 691,934 +3.19(+1.68%)
May 13, 2019 192.36 193.31 189.54 190.11 1,629,456 -7.67(-3.88%)
May 10, 2019 195.97 198.63 193.09 197.78 547,137 +0.56(+0.28%)
May 09, 2019 196.27 197.79 193.72 197.22 958,609 -1.33(-0.67%)
May 08, 2019 198.39 200.18 197.84 198.55 735,852 -0.36(-0.18%)
May 07, 2019 200.91 201.75 197.09 198.92 1,097,025 -4.32(-2.13%)
May 06, 2019 199.88 203.53 199.07 203.24 1,044,875 -1.38(-0.67%)
May 03, 2019 203.57 204.80 203.11 204.61 337,848 +1.99(+0.98%)
May 02, 2019 203.55 204.98 201.44 202.62 854,188 -0.94(-0.46%)
May 01, 2019 206.26 206.61 203.56 203.56 481,450 -0.78(-0.38%)
Apr 30, 2019 203.97 204.59 202.68 204.35 1,475,760 +0.36(+0.18%)
Apr 29, 2019 203.87 204.69 203.79 203.98 1,576,944 +0.13(+0.07%)
Apr 26, 2019 203.35 203.87 201.67 203.85 1,776,029 -0.43(-0.21%)
Apr 25, 2019 205.52 205.91 203.14 204.28 654,106 -0.26(-0.13%)
Apr 24, 2019 204.54 205.53 204.27 204.54 508,545 +0.13(+0.07%)
Apr 23, 2019 202.51 204.62 202.28 204.40 2,056,864 +2.33(+1.15%)
Apr 22, 2019 200.65 202.12 200.46 202.08 515,774 +0.62(+0.31%)
Apr 18, 2019 201.36 201.50 199.97 201.46 400,405 +0.36(+0.18%)
Apr 17, 2019 201.51 201.65 200.28 201.09 609,047 +0.72(+0.36%)
Apr 16, 2019 200.23 200.76 199.51 200.37 420,850 +0.86(+0.43%)
Apr 15, 2019 199.67 200.10 198.45 199.51 413,186 +0.00(+0.00%)
Apr 12, 2019 199.32 199.55 198.23 199.51 404,791 +1.28(+0.65%)
Apr 11, 2019 198.63 198.73 197.76 198.23 373,163 -0.09(-0.05%)
Apr 10, 2019 197.02 198.35 196.92 198.32 576,177 +1.57(+0.80%)
Apr 09, 2019 196.79 197.60 196.39 196.75 729,650 -0.91(-0.46%)
Apr 08, 2019 196.46 197.69 195.49 197.66 554,483 +0.79(+0.40%)
Apr 05, 2019 196.61 197.10 196.28 196.88 425,574 +0.93(+0.47%)
Apr 04, 2019 196.97 197.35 194.62 195.95 440,044 -1.05(-0.53%)
Apr 03, 2019 196.55 197.99 196.25 197.00 566,291 +1.65(+0.84%)
Apr 02, 2019 194.78 195.64 194.22 195.35 490,456 +0.55(+0.28%)
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.