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

Information Technology ETF Vanguard (NY: VGT )

500.55 -5.39 (-1.07%)
Streaming Delayed Price Updated: 12:36 PM EDT, Apr 30, 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 (%)
Oct 31, 2023 404.39 407.70 401.23 407.13 268,033 +3.05(+0.75%)
Oct 30, 2023 402.72 405.72 400.79 404.08 327,906 +3.52(+0.88%)
Oct 27, 2023 401.68 404.65 398.91 400.56 1,003,270 +1.66(+0.42%)
Oct 26, 2023 406.59 408.61 397.11 398.90 505,838 -7.19(-1.77%)
Oct 25, 2023 413.62 414.08 405.10 406.09 409,439 -6.82(-1.65%)
Oct 24, 2023 411.32 413.40 408.30 412.91 440,954 +3.63(+0.89%)
Oct 23, 2023 406.33 413.60 403.97 409.28 395,394 +0.07(+0.02%)
Oct 20, 2023 416.05 416.64 408.74 409.21 578,119 -7.35(-1.76%)
Oct 19, 2023 421.56 423.86 415.96 416.55 436,151 -2.99(-0.71%)
Oct 18, 2023 421.92 424.74 418.24 419.54 318,808 -5.83(-1.37%)
Oct 17, 2023 421.32 427.75 418.85 425.37 398,584 -1.83(-0.43%)
Oct 16, 2023 422.91 428.94 422.91 427.20 260,522 +4.85(+1.15%)
Oct 13, 2023 430.08 430.75 421.07 422.35 994,334 -6.88(-1.60%)
Oct 12, 2023 430.58 434.05 426.04 429.22 367,636 -1.02(-0.24%)
Oct 11, 2023 428.30 430.38 426.31 430.24 334,107 +3.38(+0.79%)
Oct 10, 2023 425.82 430.29 425.05 426.86 1,557,769 +1.41(+0.33%)
Oct 09, 2023 420.29 426.16 418.67 425.45 457,624 +1.95(+0.46%)
Oct 06, 2023 412.26 424.98 411.32 423.50 658,873 +8.33(+2.01%)
Oct 05, 2023 415.07 415.92 410.56 415.18 495,549 +0.36(+0.09%)
Oct 04, 2023 410.86 415.90 410.25 414.82 462,302 +4.73(+1.15%)
Oct 03, 2023 415.36 418.08 408.20 410.08 739,453 -7.95(-1.90%)
Oct 02, 2023 414.53 419.69 414.02 418.03 1,003,917 +3.81(+0.92%)
Sep 29, 2023 416.63 419.16 413.02 414.22 585,678 +1.63(+0.39%)
Sep 28, 2023 407.60 415.12 405.34 412.59 446,308 +3.49(+0.85%)
Sep 27, 2023 409.82 411.35 404.98 409.11 587,124 +1.25(+0.31%)
Sep 26, 2023 412.49 412.86 406.52 407.85 535,701 -7.41(-1.78%)
Sep 25, 2023 412.46 415.32 412.75 415.26 1,061,495 +1.64(+0.40%)
Sep 22, 2023 414.07 417.44 412.98 413.62 453,090 +1.15(+0.28%)
Sep 21, 2023 415.51 417.25 412.36 412.47 602,184 -6.95(-1.66%)
Sep 20, 2023 427.36 427.80 419.33 419.43 405,682 -6.27(-1.47%)
Sep 19, 2023 424.83 426.79 421.98 425.69 415,294 -0.76(-0.18%)
Sep 18, 2023 423.37 427.93 423.00 426.45 303,579 +1.72(+0.41%)
Sep 15, 2023 431.25 431.25 423.30 424.73 598,315 -7.87(-1.82%)
Sep 14, 2023 431.65 433.46 429.30 432.60 342,989 +3.01(+0.70%)
Sep 13, 2023 428.69 431.73 427.30 429.59 365,208 +0.58(+0.13%)
Sep 12, 2023 433.47 435.14 428.68 429.01 344,212 -7.65(-1.75%)
Sep 11, 2023 438.33 438.55 433.00 436.66 312,993 +2.06(+0.47%)
Sep 08, 2023 434.19 437.52 433.46 434.60 318,740 +0.56(+0.13%)
Sep 07, 2023 432.39 434.91 430.37 434.04 591,895 -6.59(-1.50%)
Sep 06, 2023 444.28 445.31 438.18 440.63 649,068 -5.10(-1.14%)
Sep 05, 2023 443.58 446.89 441.65 445.74 268,849 +0.76(+0.17%)
Sep 01, 2023 446.09 447.32 442.92 444.98 377,111 +1.78(+0.40%)
Aug 31, 2023 442.28 445.06 441.93 443.19 330,574 +2.21(+0.50%)
Aug 30, 2023 437.30 441.54 436.03 440.98 468,007 +3.61(+0.82%)
Aug 29, 2023 427.54 437.83 426.71 437.38 477,345 +8.64(+2.01%)
Aug 28, 2023 428.59 429.75 425.66 428.74 352,309 +3.27(+0.77%)
Aug 25, 2023 422.11 427.36 418.77 425.47 587,946 +4.23(+1.01%)
Aug 24, 2023 436.40 436.40 421.13 421.24 946,164 -10.01(-2.32%)
Aug 23, 2023 424.36 432.63 424.21 431.25 714,811 +7.69(+1.82%)
Aug 22, 2023 427.61 427.97 422.53 423.56 421,493 +0.16(+0.04%)
Aug 21, 2023 418.60 424.33 417.82 423.40 600,471 +7.16(+1.72%)
Aug 18, 2023 410.98 417.79 410.77 416.24 639,428 +0.81(+0.19%)
Aug 17, 2023 421.40 422.13 414.65 415.43 488,650 -4.59(-1.09%)
Aug 16, 2023 423.20 425.28 419.87 420.02 505,326 -4.01(-0.95%)
Aug 15, 2023 427.20 428.37 423.21 424.04 581,918 -4.23(-0.99%)
Aug 14, 2023 421.43 428.34 420.29 428.27 565,571 +6.23(+1.48%)
Aug 11, 2023 421.60 424.52 420.62 422.05 631,953 -2.79(-0.66%)
Aug 10, 2023 428.16 431.62 422.72 424.83 846,740 +0.40(+0.09%)
Aug 09, 2023 431.22 431.22 422.82 424.44 757,453 -6.03(-1.40%)
Aug 08, 2023 430.90 431.95 426.08 430.46 471,536 -4.04(-0.93%)
Aug 07, 2023 435.46 436.74 430.96 434.51 487,328 +0.73(+0.17%)
Aug 04, 2023 438.86 440.99 433.13 433.78 1,205,134 -5.74(-1.31%)
Aug 03, 2023 438.20 441.92 437.29 439.52 532,272 -1.74(-0.40%)
Aug 02, 2023 449.03 449.03 439.30 441.26 719,317 -12.06(-2.66%)
Aug 01, 2023 451.17 454.15 449.90 453.33 270,009 +0.24(+0.05%)
Jul 31, 2023 451.50 453.50 450.43 453.09 470,970 +2.23(+0.50%)
Jul 28, 2023 448.92 452.00 448.12 450.86 420,314 +6.32(+1.42%)
Jul 27, 2023 452.31 453.79 442.54 444.54 360,073 -2.05(-0.46%)
Jul 26, 2023 447.30 448.47 443.24 446.59 341,442 -5.20(-1.15%)
Jul 25, 2023 447.86 453.34 447.85 451.79 595,832 +5.08(+1.14%)
Jul 24, 2023 448.28 448.99 445.09 446.71 615,791 +0.51(+0.11%)
Jul 21, 2023 450.23 451.81 445.70 446.20 341,803 -0.77(-0.17%)
Jul 20, 2023 453.53 455.63 445.73 446.97 1,121,365 -9.66(-2.12%)
Jul 19, 2023 459.29 461.22 455.00 456.63 1,423,021 -1.21(-0.26%)
Jul 18, 2023 451.91 459.89 449.51 457.84 612,285 +5.12(+1.13%)
Jul 17, 2023 447.43 454.03 447.43 452.72 761,475 +5.95(+1.33%)
Jul 14, 2023 449.45 452.23 445.39 446.77 766,207 -1.60(-0.36%)
Jul 13, 2023 445.03 449.20 444.18 448.38 503,693 +6.58(+1.49%)
Jul 12, 2023 441.66 443.71 438.99 441.79 468,033 +4.57(+1.05%)
Jul 11, 2023 436.37 437.56 432.80 437.22 916,603 +1.64(+0.38%)
Jul 10, 2023 432.05 435.57 430.36 435.57 344,929 +1.74(+0.40%)
Jul 07, 2023 434.37 439.08 433.67 433.83 319,744 -1.48(-0.34%)
Jul 06, 2023 432.74 435.61 430.55 435.31 443,471 -1.69(-0.39%)
Jul 05, 2023 437.41 439.90 436.23 437.01 467,426 -2.73(-0.62%)
Jul 03, 2023 440.70 440.78 437.60 439.74 835,528 -0.75(-0.17%)
Jun 30, 2023 438.33 441.61 437.69 440.49 420,976 +6.83(+1.58%)
Jun 29, 2023 433.35 434.39 431.26 433.65 349,739 +0.93(+0.22%)
Jun 28, 2023 429.65 435.04 429.01 432.72 435,289 +1.11(+0.26%)
Jun 27, 2023 425.36 432.83 424.93 431.61 326,855 +8.55(+2.02%)
Jun 26, 2023 426.61 430.79 422.90 423.05 417,397 -3.46(-0.81%)
Jun 23, 2023 426.34 429.22 424.93 426.51 538,916 -5.01(-1.16%)
Jun 22, 2023 425.99 431.67 425.99 431.53 1,703,027 +3.52(+0.82%)
Jun 21, 2023 433.24 433.90 426.49 428.00 539,120 -6.66(-1.53%)
Jun 20, 2023 434.68 437.72 432.26 434.67 761,469 -2.55(-0.58%)
Jun 16, 2023 445.01 445.53 437.06 437.21 625,138 -3.81(-0.86%)
Jun 15, 2023 433.69 442.77 433.35 441.02 649,043 +5.68(+1.30%)
Jun 14, 2023 431.78 435.93 429.30 435.35 1,926,903 +3.57(+0.83%)
Jun 13, 2023 432.22 433.35 428.27 431.77 684,108 +3.08(+0.72%)
Jun 12, 2023 422.50 428.75 421.83 428.69 449,888 +8.76(+2.09%)
Jun 09, 2023 420.44 424.25 418.47 419.93 723,894 +1.74(+0.42%)
Jun 08, 2023 414.25 418.89 414.25 418.19 249,158 +4.17(+1.01%)
Jun 07, 2023 420.26 423.26 413.16 414.02 563,981 -6.26(-1.49%)
Jun 06, 2023 418.46 421.35 416.56 420.28 357,313 +0.70(+0.17%)
Jun 05, 2023 421.38 424.23 418.65 419.58 456,371 -2.26(-0.54%)
Jun 02, 2023 421.46 423.42 418.65 421.84 478,895 +2.91(+0.69%)
Jun 01, 2023 413.36 420.74 411.52 418.93 530,403 +4.28(+1.03%)
May 31, 2023 415.93 419.31 414.06 414.66 427,654 -3.82(-0.91%)
May 30, 2023 422.39 423.89 417.28 418.48 798,658 +2.18(+0.52%)
May 26, 2023 406.83 416.89 406.83 416.30 513,941 +10.76(+2.65%)
May 25, 2023 402.74 407.10 400.16 405.54 739,377 +13.95(+3.56%)
May 24, 2023 390.92 393.03 389.30 391.59 381,890 -2.44(-0.62%)
May 23, 2023 398.30 399.35 393.80 394.03 413,646 -6.10(-1.52%)
May 22, 2023 397.77 401.31 397.45 400.12 279,742 +1.02(+0.26%)
May 19, 2023 400.04 400.41 397.81 399.10 363,276 -0.73(-0.18%)
May 18, 2023 392.65 400.31 392.65 399.83 1,393,042 +7.70(+1.96%)
May 17, 2023 388.12 392.60 386.42 392.13 1,046,029 +5.66(+1.46%)
May 16, 2023 385.93 388.52 385.93 386.47 304,598 -0.26(-0.07%)
May 15, 2023 383.80 386.73 382.56 386.73 267,600 +3.23(+0.84%)
May 12, 2023 385.00 385.47 380.66 383.49 243,826 -0.77(-0.20%)
May 11, 2023 385.39 385.43 381.79 384.26 296,869 -1.63(-0.42%)
May 10, 2023 384.96 386.67 382.12 385.89 398,528 +4.16(+1.09%)
May 09, 2023 382.54 383.04 381.42 381.73 208,411 -2.80(-0.73%)
May 08, 2023 383.37 384.78 382.08 384.53 246,555 +0.41(+0.11%)
May 05, 2023 378.32 385.26 378.15 384.12 387,555 +9.90(+2.64%)
May 04, 2023 374.47 376.44 372.85 374.22 501,673 -1.52(-0.41%)
May 03, 2023 378.72 381.97 375.65 375.75 354,010 -2.68(-0.71%)
May 02, 2023 382.70 382.94 376.64 378.42 335,916 -4.29(-1.12%)
May 01, 2023 382.02 384.50 381.68 382.71 271,673 +0.40(+0.10%)
Apr 28, 2023 378.26 382.37 377.65 382.31 366,174 +3.97(+1.05%)
Apr 27, 2023 372.90 378.70 372.52 378.34 416,483 +7.03(+1.89%)
Apr 26, 2023 372.39 375.09 370.39 371.31 727,158 +4.87(+1.33%)
Apr 25, 2023 373.00 373.17 366.43 366.44 392,455 -8.09(-2.16%)
Apr 24, 2023 374.97 376.90 371.82 374.52 294,573 -1.63(-0.43%)
Apr 21, 2023 376.12 376.72 373.99 376.15 330,836 -1.11(-0.30%)
Apr 20, 2023 376.78 380.76 375.70 377.27 289,111 -2.73(-0.72%)
Apr 19, 2023 377.81 380.64 377.23 379.99 268,696 -0.80(-0.21%)
Apr 18, 2023 382.41 383.64 379.34 380.79 431,882 +1.07(+0.28%)
Apr 17, 2023 378.15 380.07 376.67 379.71 315,039 +1.37(+0.36%)
Apr 14, 2023 378.12 381.24 374.99 378.34 528,973 -1.45(-0.38%)
Apr 13, 2023 374.53 380.37 374.05 379.79 1,363,646 +7.21(+1.94%)
Apr 12, 2023 377.06 378.78 372.07 372.58 384,492 -2.25(-0.60%)
Apr 11, 2023 377.04 377.33 373.78 374.83 1,662,429 -2.81(-0.74%)
Apr 10, 2023 374.19 377.63 372.46 377.63 300,728 -0.22(-0.06%)
Apr 06, 2023 373.20 378.08 371.47 377.85 280,152 +1.95(+0.52%)
Apr 05, 2023 378.60 378.64 373.16 375.90 1,227,364 -4.58(-1.20%)
Apr 04, 2023 383.34 384.24 379.20 380.48 464,373 -2.43(-0.63%)
Apr 03, 2023 381.20 383.27 379.40 382.91 775,019 -0.51(-0.13%)
Mar 31, 2023 377.28 383.70 376.87 383.41 509,538 +6.13(+1.62%)
Mar 30, 2023 376.59 378.03 375.01 377.29 373,373 +3.77(+1.01%)
Mar 29, 2023 370.41 374.32 369.91 373.52 385,771 +7.48(+2.04%)
Mar 28, 2023 367.32 367.34 362.93 366.04 589,644 -1.58(-0.43%)
Mar 27, 2023 370.37 372.27 366.73 367.62 620,837 -2.32(-0.63%)
Mar 24, 2023 368.19 369.94 365.37 369.94 373,112 +0.67(+0.18%)
Mar 23, 2023 368.25 374.73 366.11 369.27 599,299 +5.14(+1.41%)
Mar 22, 2023 368.31 375.32 364.13 364.13 591,826 -4.48(-1.21%)
Mar 21, 2023 366.79 369.14 363.85 368.60 1,494,737 +4.11(+1.13%)
Mar 20, 2023 362.77 365.07 360.33 364.49 439,666 +1.11(+0.31%)
Mar 17, 2023 365.20 367.63 361.28 363.38 517,533 -0.99(-0.27%)
Mar 16, 2023 353.87 364.76 352.20 364.38 1,463,575 +9.69(+2.73%)
Mar 15, 2023 351.53 355.04 348.90 354.69 1,430,078 -0.13(-0.04%)
Mar 14, 2023 351.76 356.09 350.03 354.82 623,780 +7.83(+2.26%)
Mar 13, 2023 343.21 351.91 340.85 346.98 1,688,734 +1.61(+0.47%)
Mar 10, 2023 351.71 352.18 343.84 345.38 708,487 -6.97(-1.98%)
Mar 09, 2023 358.41 362.36 351.74 352.34 537,928 -5.64(-1.57%)
Mar 08, 2023 356.17 358.47 354.61 357.98 457,507 +2.81(+0.79%)
Mar 07, 2023 359.59 360.75 354.24 355.17 312,753 -4.43(-1.23%)
Mar 06, 2023 360.69 364.61 359.36 359.60 542,587 +1.30(+0.36%)
Mar 03, 2023 353.00 358.41 352.58 358.30 428,268 +7.37(+2.10%)
Mar 02, 2023 345.75 351.91 344.64 350.94 282,709 +4.12(+1.19%)
Mar 01, 2023 349.55 350.39 345.87 346.81 499,410 -2.70(-0.77%)
Feb 28, 2023 349.04 352.72 348.40 349.51 207,497 -0.37(-0.11%)
Feb 27, 2023 351.88 353.45 349.38 349.88 586,583 +1.56(+0.45%)
Feb 24, 2023 348.66 349.54 346.13 348.32 397,951 -6.16(-1.74%)
Feb 23, 2023 355.36 355.58 349.22 354.49 409,361 +5.37(+1.54%)
Feb 22, 2023 349.73 351.65 347.29 349.12 493,801 -0.08(-0.02%)
Feb 21, 2023 353.00 355.20 348.97 349.20 1,044,563 -8.66(-2.42%)
Feb 17, 2023 360.16 360.18 354.72 357.85 417,432 -4.44(-1.22%)
Feb 16, 2023 363.53 367.76 362.25 362.29 464,203 -6.73(-1.82%)
Feb 15, 2023 364.56 369.03 363.97 369.02 399,610 +2.58(+0.70%)
Feb 14, 2023 362.74 368.46 360.44 366.44 518,577 +1.94(+0.53%)
Feb 13, 2023 360.10 365.38 359.40 364.50 1,181,620 +6.10(+1.70%)
Feb 10, 2023 357.68 359.34 355.04 358.41 339,763 -2.29(-0.64%)
Feb 09, 2023 367.96 368.61 359.02 360.70 393,391 -1.53(-0.42%)
Feb 08, 2023 366.75 369.46 361.68 362.23 1,285,007 -4.64(-1.27%)
Feb 07, 2023 358.73 368.08 358.34 366.88 538,649 +8.59(+2.40%)
Feb 06, 2023 359.27 361.53 356.88 358.29 321,480 -4.76(-1.31%)
Feb 03, 2023 358.80 369.13 358.80 363.05 773,835 -3.89(-1.06%)
Feb 02, 2023 362.73 368.65 361.33 366.94 1,463,872 +10.62(+2.98%)
Feb 01, 2023 347.60 359.02 346.43 356.32 558,278 +8.54(+2.45%)
Jan 31, 2023 342.88 347.87 342.42 347.79 587,625 +5.20(+1.52%)
Jan 30, 2023 345.32 346.98 342.37 342.59 608,531 -6.83(-1.95%)
Jan 27, 2023 345.61 351.90 345.43 349.42 571,571 +1.60(+0.46%)
Jan 26, 2023 345.98 348.02 342.02 347.82 488,476 +5.45(+1.59%)
Jan 25, 2023 337.14 343.12 333.76 342.37 637,308 -0.72(-0.21%)
Jan 24, 2023 341.85 344.41 341.12 343.09 588,562 -0.58(-0.17%)
Jan 23, 2023 336.92 345.17 336.46 343.67 1,377,545 +7.97(+2.37%)
Jan 20, 2023 328.52 335.70 327.12 335.70 583,659 +9.14(+2.80%)
Jan 19, 2023 328.01 329.55 325.22 326.56 880,939 -4.06(-1.23%)
Jan 18, 2023 337.10 338.96 330.37 330.62 736,282 -4.22(-1.26%)
Jan 17, 2023 332.41 336.46 331.97 334.83 549,348 +1.67(+0.50%)
Jan 13, 2023 328.71 333.38 327.89 333.17 498,306 +1.40(+0.42%)
Jan 12, 2023 329.65 333.02 325.37 331.77 542,002 +2.57(+0.78%)
Jan 11, 2023 324.85 329.29 323.55 329.20 524,822 +5.46(+1.69%)
Jan 10, 2023 320.80 324.07 318.90 323.74 2,281,766 +2.08(+0.65%)
Jan 09, 2023 320.99 327.34 320.68 321.65 650,600 +3.98(+1.25%)
Jan 06, 2023 311.50 319.09 307.71 317.67 777,789 +8.83(+2.86%)
Jan 05, 2023 313.59 313.66 308.39 308.84 560,210 -6.53(-2.07%)
Jan 04, 2023 315.66 317.45 312.06 315.37 574,494 +1.36(+0.43%)
Jan 03, 2023 319.98 322.76 311.94 314.01 747,706 -3.04(-0.96%)
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%)
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.