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 (%)
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%)
Jan 03, 2022 451.51 455.22 448.95 454.73 565,485 +3.77(+0.84%)
Dec 31, 2021 453.10 454.11 450.70 450.96 406,576 -2.25(-0.50%)
Dec 30, 2021 455.52 457.74 452.78 453.21 339,862 -2.38(-0.52%)
Dec 29, 2021 455.42 457.25 452.81 455.60 372,468 +0.04(+0.01%)
Dec 28, 2021 459.49 459.71 454.32 455.56 550,740 -3.21(-0.70%)
Dec 27, 2021 450.75 458.77 450.75 458.77 520,538 +9.46(+2.11%)
Dec 23, 2021 447.68 451.07 447.22 449.31 306,149 +2.44(+0.55%)
Dec 22, 2021 440.92 447.15 439.76 446.87 364,661 +5.28(+1.19%)
Dec 21, 2021 434.98 442.00 430.74 441.59 498,516 +11.60(+2.70%)
Dec 20, 2021 429.04 431.23 426.84 430.00 578,640 -5.11(-1.17%)
Dec 17, 2021 431.86 439.05 429.84 435.11 417,774 -1.52(-0.35%)
Dec 16, 2021 451.79 452.10 433.81 436.62 636,391 -13.04(-2.90%)
Dec 15, 2021 438.52 450.35 434.16 449.66 504,480 +11.59(+2.65%)
Dec 14, 2021 439.82 442.62 432.95 438.07 604,251 -7.29(-1.64%)
Dec 13, 2021 452.83 453.92 444.88 445.36 452,996 -6.63(-1.47%)
Dec 10, 2021 449.31 452.49 447.15 451.99 411,278 +7.21(+1.62%)
Dec 09, 2021 449.68 452.54 444.41 444.78 335,252 -5.85(-1.30%)
Dec 08, 2021 448.04 450.96 444.86 450.62 329,617 +2.99(+0.67%)
Dec 07, 2021 440.62 448.49 440.62 447.64 513,964 +15.62(+3.62%)
Dec 06, 2021 429.16 433.17 423.69 432.01 531,664 +3.64(+0.85%)
Dec 03, 2021 437.84 438.61 423.20 428.37 1,042,798 -8.11(-1.86%)
Dec 02, 2021 428.05 438.48 427.27 436.48 852,015 +4.65(+1.08%)
Dec 01, 2021 443.65 446.97 431.51 431.83 571,971 -8.03(-1.82%)
Nov 30, 2021 442.77 446.31 436.08 439.86 687,950 -4.38(-0.99%)
Nov 29, 2021 440.09 445.52 438.64 444.24 599,598 +9.86(+2.27%)
Nov 26, 2021 438.72 441.89 432.54 434.38 575,276 -10.01(-2.25%)
Nov 24, 2021 438.31 444.57 435.83 444.39 444,948 +3.66(+0.83%)
Nov 23, 2021 440.80 442.75 435.00 440.73 1,383,643 -2.02(-0.46%)
Nov 22, 2021 450.91 455.56 442.45 442.75 895,558 -6.71(-1.49%)
Nov 19, 2021 448.80 451.38 447.23 449.46 1,203,425 +2.60(+0.58%)
Nov 18, 2021 446.45 447.54 442.26 446.86 451,571 +3.19(+0.72%)
Nov 17, 2021 444.94 446.35 442.86 443.67 1,296,458 -1.88(-0.42%)
Nov 16, 2021 440.52 446.16 439.96 445.54 319,776 +4.60(+1.04%)
Nov 15, 2021 443.05 443.62 438.57 440.95 417,293 -0.59(-0.13%)
Nov 12, 2021 437.68 442.21 437.10 441.54 373,363 +5.23(+1.20%)
Nov 11, 2021 437.33 437.53 435.80 436.31 276,049 +2.35(+0.54%)
Nov 10, 2021 438.74 433.96 1,628,533 -8.26(-1.87%)
Nov 09, 2021 444.39 444.96 439.74 442.22 361,871 +0.15(+0.03%)
Nov 08, 2021 442.12 444.29 441.40 442.08 335,853 +1.83(+0.41%)
Nov 05, 2021 441.79 443.46 437.64 440.25 357,058 +1.48(+0.34%)
Nov 04, 2021 434.23 439.71 433.57 438.76 313,449 +6.18(+1.43%)
Nov 03, 2021 430.40 433.31 428.35 432.58 309,070 +2.59(+0.60%)
Nov 02, 2021 427.51 430.88 427.51 429.99 324,139 +2.92(+0.68%)
Nov 01, 2021 426.78 427.26 424.39 427.07 379,732 +0.51(+0.12%)
Oct 29, 2021 420.60 426.83 420.31 426.56 287,449 +1.94(+0.46%)
Oct 28, 2021 422.27 425.26 421.86 424.63 265,564 +4.29(+1.02%)
Oct 27, 2021 422.51 423.74 420.24 420.33 294,589 -1.59(-0.38%)
Oct 26, 2021 424.20 421.93 382,983 +0.56(+0.13%)
Oct 25, 2021 421.04 422.73 419.42 421.37 271,829 +1.97(+0.47%)
Oct 22, 2021 420.79 422.83 417.79 419.40 279,678 -1.79(-0.42%)
Oct 21, 2021 418.27 421.50 417.10 421.19 418,752 +1.81(+0.43%)
Oct 20, 2021 420.77 421.43 417.45 419.38 723,920 -0.82(-0.19%)
Oct 19, 2021 417.63 420.65 416.59 420.20 377,565 +3.83(+0.92%)
Oct 18, 2021 410.42 416.55 409.62 416.36 339,682 +3.85(+0.93%)
Oct 15, 2021 411.42 412.65 410.14 412.51 404,577 +2.88(+0.70%)
Oct 14, 2021 405.32 409.92 404.84 409.63 606,310 +8.69(+2.17%)
Oct 13, 2021 399.65 401.23 397.82 400.95 618,899 +3.34(+0.84%)
Oct 12, 2021 400.63 400.86 396.87 397.61 231,581 -0.94(-0.24%)
Oct 11, 2021 398.90 403.93 398.40 398.55 261,720 -2.24(-0.56%)
Oct 08, 2021 404.42 404.42 400.35 400.79 253,411 -1.90(-0.47%)
Oct 07, 2021 402.25 405.87 401.78 402.69 1,685,428 +4.28(+1.08%)
Oct 06, 2021 391.60 398.77 390.27 398.40 1,928,004 +2.73(+0.69%)
Oct 05, 2021 391.31 397.91 391.04 395.67 484,316 +5.63(+1.44%)
Oct 04, 2021 397.93 397.93 387.16 390.04 888,773 -9.70(-2.43%)
Oct 01, 2021 396.08 400.89 391.70 399.74 699,564 +5.47(+1.39%)
Sep 30, 2021 398.81 400.70 394.34 394.27 471,598 -2.20(-0.55%)
Sep 29, 2021 399.40 400.97 395.92 396.47 700,528 -0.91(-0.23%)
Sep 28, 2021 404.78 405.59 397.17 397.38 1,477,104 -12.82(-3.13%)
Sep 27, 2021 410.82 411.51 407.61 410.20 382,233 -4.06(-0.98%)
Sep 24, 2021 411.47 414.94 411.00 414.26 1,686,749 +0.04(+0.01%)
Sep 23, 2021 411.00 415.23 409.61 414.22 363,653 +5.28(+1.29%)
Sep 22, 2021 405.11 410.25 403.56 408.93 333,739 +5.96(+1.48%)
Sep 21, 2021 405.29 406.10 401.38 402.97 349,095 +0.21(+0.05%)
Sep 20, 2021 403.71 406.29 397.38 402.77 2,324,886 -7.87(-1.92%)
Sep 17, 2021 415.52 415.52 409.75 410.64 335,556 -5.59(-1.34%)
Sep 16, 2021 413.98 416.67 412.10 416.23 250,381 +0.70(+0.17%)
Sep 15, 2021 412.88 415.79 410.68 415.53 307,944 +3.52(+0.85%)
Sep 14, 2021 414.35 415.22 410.85 412.01 1,663,402 -0.52(-0.13%)
Sep 13, 2021 415.35 416.29 409.85 412.53 1,216,100 +0.03(+0.01%)
Sep 10, 2021 419.06 420.05 412.13 412.50 388,186 -4.17(-1.00%)
Sep 09, 2021 418.29 419.84 416.54 416.67 250,755 -1.36(-0.33%)
Sep 08, 2021 420.46 420.47 415.27 418.03 371,661 -2.44(-0.58%)
Sep 07, 2021 421.33 421.82 418.74 420.47 412,617 -0.44(-0.11%)
Sep 03, 2021 418.41 421.79 418.41 420.91 264,977 +2.02(+0.48%)
Sep 02, 2021 420.33 420.88 417.00 418.89 329,136 +0.32(+0.08%)
Sep 01, 2021 419.73 421.46 418.28 418.57 548,943 +0.27(+0.07%)
Aug 31, 2021 420.81 420.94 417.69 418.30 1,828,017 -2.57(-0.61%)
Aug 30, 2021 417.82 421.41 417.82 420.87 380,373 +4.13(+0.99%)
Aug 27, 2021 412.68 417.10 412.19 416.74 237,080 +4.72(+1.14%)
Aug 26, 2021 414.15 415.14 411.54 412.02 253,151 -2.43(-0.59%)
Aug 25, 2021 415.19 416.38 413.62 414.45 466,352 +0.03(+0.01%)
Aug 24, 2021 414.73 415.68 414.00 414.42 336,473 +0.59(+0.14%)
Aug 23, 2021 409.55 414.33 409.55 413.83 386,440 +5.73(+1.41%)
Aug 20, 2021 404.74 408.48 403.88 408.10 456,350 +5.10(+1.26%)
Aug 19, 2021 397.62 404.64 397.16 403.00 416,985 +3.01(+0.75%)
Aug 18, 2021 404.32 405.89 399.61 399.99 338,902 -5.18(-1.28%)
Aug 17, 2021 406.22 406.73 402.47 405.17 382,436 -3.49(-0.85%)
Aug 16, 2021 406.69 408.71 402.78 408.66 312,251 +0.75(+0.19%)
Aug 13, 2021 406.36 408.18 405.83 407.90 208,519 +1.84(+0.45%)
Aug 12, 2021 403.41 406.34 401.83 406.06 223,360 +2.19(+0.54%)
Aug 11, 2021 405.87 406.26 401.62 403.88 1,226,608 -0.35(-0.09%)
Aug 10, 2021 408.14 408.71 403.22 404.23 389,124 -3.07(-0.75%)
Aug 09, 2021 408.73 409.13 406.50 407.30 228,307 -1.00(-0.24%)
Aug 06, 2021 407.55 408.81 406.85 408.30 237,885 -0.64(-0.16%)
Aug 05, 2021 407.33 409.12 406.14 408.93 202,429 +2.57(+0.63%)
Aug 04, 2021 405.35 407.34 403.96 406.37 387,755 +1.01(+0.25%)
Aug 03, 2021 404.03 405.52 400.74 405.36 300,066 +2.25(+0.56%)
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.