Skip to main content

Information Technology ETF Vanguard (NY: VGT )

524.25 -0.83 (-0.16%)
Streaming Delayed Price Updated: 2:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 345.70 345.70 345.70 362,844 +0.30(+0.09%)
Dec 30, 2020 346.44 346.96 344.77 345.39 362,844 +0.46(+0.13%)
Dec 29, 2020 349.07 349.51 344.27 344.93 545,345 -2.30(-0.66%)
Dec 28, 2020 348.10 348.32 345.39 347.23 621,790 +2.42(+0.70%)
Dec 24, 2020 343.23 345.58 343.23 344.81 186,670 +2.28(+0.66%)
Dec 23, 2020 346.36 346.74 342.48 342.53 397,490 -3.15(-0.91%)
Dec 22, 2020 344.10 346.95 342.76 345.68 537,310 +3.69(+1.08%)
Dec 21, 2020 337.86 342.15 334.72 341.98 616,663 +0.91(+0.27%)
Dec 18, 2020 342.75 342.78 339.50 341.07 387,055 -0.92(-0.27%)
Dec 17, 2020 341.27 342.47 340.36 341.99 498,721 +3.09(+0.91%)
Dec 16, 2020 337.01 339.70 335.91 338.90 382,351 +2.45(+0.73%)
Dec 15, 2020 334.30 336.46 332.74 336.46 482,231 +5.50(+1.66%)
Dec 14, 2020 330.94 333.67 330.75 330.96 316,433 +1.41(+0.43%)
Dec 11, 2020 328.14 329.61 325.79 329.54 434,688 -0.58(-0.18%)
Dec 10, 2020 326.58 331.44 325.82 330.13 816,485 +1.45(+0.44%)
Dec 09, 2020 335.65 336.35 327.42 328.68 962,098 -6.88(-2.05%)
Dec 08, 2020 333.95 336.69 332.82 335.56 427,648 +1.51(+0.45%)
Dec 07, 2020 333.35 335.03 333.01 334.05 460,095 +0.83(+0.25%)
Dec 04, 2020 330.25 333.22 329.64 333.22 378,801 +3.70(+1.12%)
Dec 03, 2020 329.91 331.81 328.87 329.52 295,694 +0.20(+0.06%)
Dec 02, 2020 328.47 329.65 325.85 329.32 372,591 -0.40(-0.12%)
Dec 01, 2020 329.17 331.49 327.50 329.72 737,058 +2.71(+0.83%)
Nov 30, 2020 324.97 327.17 320.64 327.01 399,621 +2.18(+0.67%)
Nov 27, 2020 324.29 325.81 324.02 324.82 223,343 +2.39(+0.74%)
Nov 25, 2020 322.13 323.15 320.83 322.43 325,170 +1.50(+0.47%)
Nov 24, 2020 318.48 321.49 315.91 320.93 487,856 +3.76(+1.19%)
Nov 23, 2020 317.96 319.71 314.50 317.17 424,492 +0.20(+0.06%)
Nov 20, 2020 319.72 320.35 316.85 316.96 328,246 -2.56(-0.80%)
Nov 19, 2020 316.18 319.81 314.59 319.53 315,369 +3.46(+1.10%)
Nov 18, 2020 319.26 320.37 316.07 316.07 374,012 -3.33(-1.04%)
Nov 17, 2020 318.99 321.01 317.48 319.39 383,640 -0.93(-0.29%)
Nov 16, 2020 318.15 320.83 316.35 320.32 565,558 +3.12(+0.98%)
Nov 13, 2020 316.98 317.79 314.16 317.20 321,068 +2.48(+0.79%)
Nov 12, 2020 317.49 318.99 313.38 314.72 381,932 -2.47(-0.78%)
Nov 11, 2020 313.08 318.12 312.51 317.19 700,890 +7.57(+2.44%)
Nov 10, 2020 312.89 315.17 306.77 309.62 1,288,573 -6.53(-2.07%)
Nov 09, 2020 325.71 327.90 315.61 316.15 927,298 -3.33(-1.04%)
Nov 06, 2020 317.29 320.23 313.27 319.49 501,752 +1.48(+0.47%)
Nov 05, 2020 315.95 318.58 315.08 318.01 952,847 +9.81(+3.18%)
Nov 04, 2020 305.57 310.27 302.31 308.20 943,106 +11.72(+3.95%)
Nov 03, 2020 293.36 298.47 292.19 296.48 919,689 +5.28(+1.81%)
Nov 02, 2020 292.93 294.94 288.07 291.20 634,977 +0.61(+0.21%)
Oct 30, 2020 293.58 295.07 287.47 290.59 863,942 -6.72(-2.26%)
Oct 29, 2020 294.50 300.63 294.00 297.31 753,363 +4.15(+1.42%)
Oct 28, 2020 299.60 299.68 292.57 293.16 824,045 -12.19(-3.99%)
Oct 27, 2020 305.51 306.49 303.93 305.35 422,227 +1.37(+0.45%)
Oct 26, 2020 307.53 309.75 300.20 303.98 616,552 -6.71(-2.16%)
Oct 23, 2020 311.36 311.88 308.15 310.69 268,052 -0.19(-0.06%)
Oct 22, 2020 312.22 313.39 306.92 310.88 463,762 -1.24(-0.40%)
Oct 21, 2020 312.92 315.46 311.47 312.12 330,185 -1.12(-0.36%)
Oct 20, 2020 313.94 316.55 311.76 313.24 841,843 +0.40(+0.13%)
Oct 19, 2020 319.65 320.81 311.74 312.84 550,457 -4.86(-1.53%)
Oct 16, 2020 320.42 321.55 317.69 317.69 408,642 -1.01(-0.32%)
Oct 15, 2020 314.23 319.20 313.16 318.71 596,646 -1.21(-0.38%)
Oct 14, 2020 322.68 324.04 317.47 319.92 1,115,338 -1.80(-0.56%)
Oct 13, 2020 324.43 325.09 320.62 321.72 972,484 -1.57(-0.49%)
Oct 12, 2020 320.18 325.18 318.12 323.29 672,584 +7.95(+2.52%)
Oct 09, 2020 311.84 315.34 311.70 315.34 453,864 +5.24(+1.69%)
Oct 08, 2020 311.38 311.76 309.27 310.11 1,218,961 +1.36(+0.44%)
Oct 07, 2020 306.14 309.31 306.14 308.75 546,406 +5.73(+1.89%)
Oct 06, 2020 306.61 309.85 301.75 303.02 643,438 -4.23(-1.38%)
Oct 05, 2020 302.71 307.25 302.71 307.25 740,056 +6.83(+2.27%)
Oct 02, 2020 300.32 305.36 299.23 300.42 1,064,930 -7.08(-2.30%)
Oct 01, 2020 307.76 308.33 305.65 307.50 719,139 +3.78(+1.25%)
Sep 30, 2020 301.56 306.77 301.03 303.72 750,297 +2.24(+0.74%)
Sep 29, 2020 302.18 303.43 301.08 301.48 556,509 -0.83(-0.27%)
Sep 28, 2020 301.47 302.31 299.23 302.31 685,074 +5.50(+1.85%)
Sep 25, 2020 289.86 297.56 288.16 296.81 663,671 +7.29(+2.52%)
Sep 24, 2020 285.48 293.05 285.33 289.51 746,788 +0.89(+0.31%)
Sep 23, 2020 297.39 297.69 287.65 288.62 764,776 -8.89(-2.99%)
Sep 22, 2020 296.06 298.08 290.94 297.52 839,652 +4.86(+1.66%)
Sep 21, 2020 285.11 292.77 283.95 292.66 1,405,387 +2.67(+0.92%)
Sep 18, 2020 295.08 295.14 286.37 289.99 1,138,045 -4.32(-1.47%)
Sep 17, 2020 290.17 296.06 289.73 294.31 916,256 -2.66(-0.90%)
Sep 16, 2020 302.64 303.03 296.82 296.97 691,079 -4.52(-1.50%)
Sep 15, 2020 302.97 303.29 299.33 301.49 794,279 +3.26(+1.09%)
Sep 14, 2020 296.83 299.64 295.63 298.23 738,641 +6.21(+2.13%)
Sep 11, 2020 297.45 297.86 288.45 292.02 1,281,608 -2.36(-0.80%)
Sep 10, 2020 305.00 305.67 292.77 294.38 1,203,996 -6.34(-2.11%)
Sep 09, 2020 298.28 303.71 295.16 300.72 1,245,367 +9.20(+3.16%)
Sep 08, 2020 294.07 300.63 291.10 291.52 2,165,970 -13.28(-4.36%)
Sep 04, 2020 307.91 312.15 291.69 304.80 2,395,309 -4.92(-1.59%)
Sep 03, 2020 323.74 323.74 307.36 309.72 2,212,385 -19.47(-5.91%)
Sep 02, 2020 331.51 331.51 323.28 329.19 1,167,770 +2.33(+0.71%)
Sep 01, 2020 322.79 327.18 321.31 326.86 882,761 +7.60(+2.38%)
Aug 31, 2020 319.39 321.37 317.66 319.26 660,929 +0.97(+0.31%)
Aug 28, 2020 316.65 319.22 316.42 318.29 769,039 +3.05(+0.97%)
Aug 27, 2020 316.85 317.77 312.58 315.24 701,490 -0.19(-0.06%)
Aug 26, 2020 312.19 316.33 311.76 315.43 656,336 +6.39(+2.07%)
Aug 25, 2020 307.14 309.27 306.33 309.04 527,893 +1.47(+0.48%)
Aug 24, 2020 309.59 309.79 305.09 307.57 584,070 +2.48(+0.81%)
Aug 21, 2020 302.35 305.52 302.14 305.09 663,582 +3.14(+1.04%)
Aug 20, 2020 297.26 302.50 296.56 301.95 470,513 +3.84(+1.29%)
Aug 19, 2020 299.18 300.69 297.71 298.11 446,360 -0.47(-0.16%)
Aug 18, 2020 298.41 299.44 296.18 298.57 422,654 +0.89(+0.30%)
Aug 17, 2020 296.86 298.19 296.80 297.69 420,160 +2.53(+0.86%)
Aug 14, 2020 296.00 296.38 293.76 295.16 424,709 -0.73(-0.25%)
Aug 13, 2020 295.52 298.19 294.68 295.89 785,442 +0.72(+0.24%)
Aug 12, 2020 291.27 295.77 290.90 295.17 1,098,486 +6.33(+2.19%)
Aug 11, 2020 293.12 294.60 288.48 288.83 646,879 -5.21(-1.77%)
Aug 10, 2020 295.69 296.11 290.14 294.04 700,893 -0.93(-0.32%)
Aug 07, 2020 298.82 298.82 292.55 294.97 1,052,830 -4.85(-1.62%)
Aug 06, 2020 296.33 300.11 295.17 299.82 568,903 +3.57(+1.21%)
Aug 05, 2020 296.02 296.93 294.91 296.25 532,142 +1.29(+0.44%)
Aug 04, 2020 293.76 295.02 292.29 294.95 931,058 +0.96(+0.33%)
Aug 03, 2020 291.37 295.02 290.66 293.99 979,490 +6.72(+2.34%)
Jul 31, 2020 285.18 287.33 280.32 287.27 803,884 +6.61(+2.35%)
Jul 30, 2020 276.65 280.90 275.08 280.66 451,520 +1.40(+0.50%)
Jul 29, 2020 275.78 279.84 275.78 279.26 414,005 +4.70(+1.71%)
Jul 28, 2020 277.35 277.96 274.42 274.56 455,351 -3.32(-1.19%)
Jul 27, 2020 275.01 278.21 274.59 277.88 717,484 +4.63(+1.69%)
Jul 24, 2020 272.57 275.22 268.90 273.25 1,335,798 -3.57(-1.29%)
Jul 23, 2020 282.73 284.51 275.49 276.82 1,087,023 -6.98(-2.46%)
Jul 22, 2020 282.11 285.00 281.74 283.80 617,664 +2.12(+0.75%)
Jul 21, 2020 286.95 286.95 280.80 281.67 795,858 -2.74(-0.96%)
Jul 20, 2020 277.91 285.10 276.66 284.42 675,674 +7.28(+2.63%)
Jul 17, 2020 277.03 277.95 274.55 277.14 498,200 +1.64(+0.59%)
Jul 16, 2020 276.12 276.79 273.37 275.51 534,727 -3.52(-1.26%)
Jul 15, 2020 279.98 281.03 275.43 279.03 874,608 +1.73(+0.62%)
Jul 14, 2020 271.80 277.62 268.66 277.30 1,071,513 +3.28(+1.20%)
Jul 13, 2020 282.80 284.51 273.38 274.02 1,446,650 -6.40(-2.28%)
Jul 10, 2020 280.36 280.78 277.55 280.42 599,958 -0.55(-0.19%)
Jul 09, 2020 282.14 282.20 276.70 280.96 619,393 +1.13(+0.40%)
Jul 08, 2020 276.96 279.84 275.93 279.84 581,811 +4.78(+1.74%)
Jul 07, 2020 277.23 280.31 274.70 275.06 809,974 -2.55(-0.92%)
Jul 06, 2020 276.75 279.41 276.42 277.61 802,481 +4.32(+1.58%)
Jul 02, 2020 274.32 275.62 272.65 273.29 843,456 +1.49(+0.55%)
Jul 01, 2020 271.10 273.28 270.01 271.80 971,984 +0.64(+0.24%)
Jun 30, 2020 266.20 271.94 266.12 271.16 769,565 +4.83(+1.82%)
Jun 29, 2020 263.93 266.32 260.21 266.32 892,954 +2.69(+1.02%)
Jun 26, 2020 268.03 268.54 262.60 263.64 904,099 -4.96(-1.85%)
Jun 25, 2020 265.32 268.81 262.51 268.60 647,544 +3.52(+1.33%)
Jun 24, 2020 270.18 271.66 263.54 265.08 936,991 -6.13(-2.26%)
Jun 23, 2020 271.60 274.40 270.88 271.21 714,656 +1.77(+0.66%)
Jun 22, 2020 265.00 269.67 264.60 269.44 568,492 +4.90(+1.85%)
Jun 19, 2020 269.53 269.82 263.39 264.54 657,809 -1.77(-0.66%)
Jun 18, 2020 264.58 266.60 263.98 266.30 686,555 +1.45(+0.55%)
Jun 17, 2020 267.07 267.43 264.57 264.86 556,862 -0.20(-0.08%)
Jun 16, 2020 266.15 267.24 261.06 265.06 1,137,392 +5.46(+2.10%)
Jun 15, 2020 251.52 260.53 250.98 259.60 767,622 +3.19(+1.25%)
Jun 12, 2020 260.65 261.43 252.00 256.40 1,150,136 +3.12(+1.23%)
Jun 11, 2020 262.96 264.14 253.04 253.29 1,378,709 -15.31(-5.70%)
Jun 10, 2020 266.70 270.56 266.01 268.59 660,699 +3.94(+1.49%)
Jun 09, 2020 262.63 266.08 262.34 264.65 658,240 +0.59(+0.22%)
Jun 08, 2020 262.23 264.14 260.00 264.06 1,430,796 +1.61(+0.61%)
Jun 05, 2020 258.20 263.17 257.30 262.45 735,604 +6.19(+2.42%)
Jun 04, 2020 257.87 259.23 254.67 256.26 727,870 -2.54(-0.98%)
Jun 03, 2020 257.44 259.46 256.50 258.80 738,393 +2.39(+0.93%)
Jun 02, 2020 254.63 256.41 252.00 256.41 588,131 +2.27(+0.89%)
Jun 01, 2020 252.31 254.74 251.44 254.14 1,048,571 +0.81(+0.32%)
May 29, 2020 250.81 253.98 248.97 253.33 760,952 +3.12(+1.25%)
May 28, 2020 249.99 254.80 249.42 250.20 725,084 -0.50(-0.20%)
May 27, 2020 249.17 250.74 243.51 250.71 862,187 +1.39(+0.56%)
May 26, 2020 254.17 254.26 248.88 249.32 786,265 +0.17(+0.07%)
May 22, 2020 247.54 249.32 246.51 249.15 536,943 +1.21(+0.49%)
May 21, 2020 250.86 251.70 247.41 247.93 726,260 -3.11(-1.24%)
May 20, 2020 248.96 251.52 248.65 251.04 730,517 +5.62(+2.29%)
May 19, 2020 246.54 249.39 245.42 245.42 731,139 -0.75(-0.30%)
May 18, 2020 245.14 247.56 244.51 246.17 927,863 +5.79(+2.41%)
May 15, 2020 235.61 240.37 234.95 240.37 685,733 +1.41(+0.59%)
May 14, 2020 234.19 239.23 231.54 238.97 824,203 +2.84(+1.20%)
May 13, 2020 240.81 242.39 233.07 236.12 1,198,845 -4.27(-1.78%)
May 12, 2020 246.86 247.39 240.39 240.39 3,704,109 -5.28(-2.15%)
May 11, 2020 242.42 247.15 241.99 245.67 1,426,048 +1.68(+0.69%)
May 08, 2020 242.96 244.28 241.21 243.99 797,944 +3.56(+1.48%)
May 07, 2020 239.73 241.76 239.40 240.43 837,336 +4.25(+1.80%)
May 06, 2020 236.47 238.46 235.02 236.18 733,852 +1.69(+0.72%)
May 05, 2020 233.55 237.26 233.35 234.49 927,385 +3.57(+1.55%)
May 04, 2020 226.44 231.11 225.71 230.92 643,643 +2.80(+1.23%)
May 01, 2020 229.59 232.26 227.15 228.12 958,069 -6.74(-2.87%)
Apr 30, 2020 236.89 236.89 233.24 234.86 862,732 -1.48(-0.62%)
Apr 29, 2020 231.42 237.00 230.74 236.34 977,410 +9.68(+4.27%)
Apr 28, 2020 232.43 232.59 226.38 226.66 868,787 -2.91(-1.27%)
Apr 27, 2020 229.19 230.02 228.07 229.57 913,060 +2.58(+1.14%)
Apr 24, 2020 223.45 227.18 221.96 226.99 882,643 +4.38(+1.97%)
Apr 23, 2020 224.31 226.87 222.33 222.61 619,109 -1.15(-0.51%)
Apr 22, 2020 220.85 224.90 219.96 223.76 694,750 +8.17(+3.79%)
Apr 21, 2020 221.74 222.24 214.33 215.59 1,081,603 -9.24(-4.11%)
Apr 20, 2020 225.63 228.36 224.78 224.82 1,352,980 -3.79(-1.66%)
Apr 17, 2020 229.07 229.35 225.20 228.62 1,039,470 +3.62(+1.61%)
Apr 16, 2020 225.34 225.68 221.50 225.00 1,288,108 +2.31(+1.04%)
Apr 15, 2020 223.10 224.26 220.87 222.69 940,043 -4.93(-2.17%)
Apr 14, 2020 223.73 228.07 222.74 227.62 1,666,922 +8.88(+4.06%)
Apr 13, 2020 217.66 218.79 214.11 218.74 1,044,621 +0.50(+0.23%)
Apr 09, 2020 220.92 221.81 216.63 218.25 1,763,741 +0.52(+0.24%)
Apr 08, 2020 214.20 218.64 212.58 217.73 1,093,347 +6.07(+2.87%)
Apr 07, 2020 221.45 221.45 211.43 211.66 1,788,403 -1.62(-0.76%)
Apr 06, 2020 205.34 214.74 203.97 213.28 1,215,910 +16.74(+8.52%)
Apr 03, 2020 199.00 200.98 194.10 196.53 516,953 -3.22(-1.61%)
Apr 02, 2020 194.91 200.23 194.11 199.76 784,430 +3.83(+1.96%)
Apr 01, 2020 198.81 202.64 194.31 195.92 1,241,613 -9.72(-4.73%)
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%)
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.