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

Information Technology ETF Vanguard (NY: VGT )

577.62 -2.03 (-0.35%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2023 341.61 346.58 341.15 346.50 589,807 +5.18(+1.52%)
Jan 30, 2023 344.04 345.70 341.10 341.32 610,790 -6.80(-1.95%)
Jan 27, 2023 344.34 350.60 344.15 348.12 573,694 +1.59(+0.46%)
Jan 26, 2023 344.70 346.73 340.75 346.53 490,289 +5.43(+1.59%)
Jan 25, 2023 335.89 341.85 332.52 341.10 639,674 -0.72(-0.21%)
Jan 24, 2023 340.59 343.14 339.86 341.82 590,747 -0.57(-0.17%)
Jan 23, 2023 335.67 343.89 335.22 342.40 1,382,660 +7.94(+2.37%)
Jan 20, 2023 327.31 334.46 325.91 334.46 585,826 +9.11(+2.80%)
Jan 19, 2023 326.79 328.33 324.01 325.35 884,210 -4.04(-1.23%)
Jan 18, 2023 335.85 337.71 329.15 329.39 739,016 -4.20(-1.26%)
Jan 17, 2023 331.18 335.21 330.74 333.60 551,388 +1.66(+0.50%)
Jan 13, 2023 327.49 332.15 326.68 331.94 500,156 +1.39(+0.42%)
Jan 12, 2023 328.43 331.79 324.16 330.54 544,014 +2.56(+0.78%)
Jan 11, 2023 323.65 328.07 322.35 327.98 526,770 +5.44(+1.69%)
Jan 10, 2023 319.61 322.88 317.72 322.54 2,290,238 +2.08(+0.65%)
Jan 09, 2023 319.80 326.13 319.49 320.46 653,016 +3.97(+1.25%)
Jan 06, 2023 310.35 317.91 306.57 316.50 780,677 +8.80(+2.86%)
Jan 05, 2023 312.43 312.50 307.25 307.70 562,290 -6.51(-2.07%)
Jan 04, 2023 314.49 316.27 310.91 314.20 576,627 +1.35(+0.43%)
Jan 03, 2023 318.79 321.57 310.79 312.85 750,483 -3.03(-0.96%)
Dec 30, 2022 312.74 315.87 310.95 315.87 629,432 -0.17(-0.05%)
Dec 29, 2022 311.06 317.09 310.37 316.04 627,700 +8.39(+2.73%)
Dec 28, 2022 312.07 314.37 307.31 307.66 620,264 -4.92(-1.57%)
Dec 27, 2022 314.96 314.98 310.93 312.57 667,629 -3.09(-0.98%)
Dec 23, 2022 313.59 315.98 310.79 315.66 1,004,236 +0.12(+0.04%)
Dec 22, 2022 319.71 319.73 310.27 315.54 642,757 -8.02(-2.48%)
Dec 21, 2022 319.92 325.10 319.02 323.56 556,481 +5.04(+1.58%)
Dec 20, 2022 315.81 320.14 314.56 318.51 835,400 +0.70(+0.22%)
Dec 19, 2022 323.04 323.09 315.75 317.81 1,600,071 -4.65(-1.44%)
Dec 16, 2022 325.80 327.35 320.87 322.46 635,669 -4.27(-1.31%)
Dec 15, 2022 334.26 335.00 325.76 326.73 686,531 -12.86(-3.79%)
Dec 14, 2022 341.75 345.92 335.60 339.60 706,029 -2.56(-0.75%)
Dec 13, 2022 350.81 352.62 338.89 342.15 931,953 +4.03(+1.19%)
Dec 12, 2022 331.63 338.16 331.44 338.12 614,842 +7.26(+2.19%)
Dec 09, 2022 331.51 335.46 329.83 330.86 1,469,849 -2.02(-0.61%)
Dec 08, 2022 329.46 333.89 327.15 332.88 416,649 +5.70(+1.74%)
Dec 07, 2022 327.63 329.49 324.81 327.18 861,771 -1.50(-0.46%)
Dec 06, 2022 336.37 336.37 326.50 328.68 823,103 -7.30(-2.17%)
Dec 05, 2022 339.94 341.60 333.90 335.98 497,120 -6.52(-1.90%)
Dec 02, 2022 338.12 343.52 337.39 342.50 546,733 -1.93(-0.56%)
Dec 01, 2022 343.71 346.15 339.95 344.43 1,396,310 +1.21(+0.35%)
Nov 30, 2022 327.59 343.28 326.63 343.22 610,898 +15.99(+4.89%)
Nov 29, 2022 330.45 331.00 325.94 327.23 546,758 -3.06(-0.93%)
Nov 28, 2022 334.42 335.91 328.97 330.29 639,001 -7.13(-2.11%)
Nov 25, 2022 337.14 338.47 336.39 337.42 186,859 -2.13(-0.63%)
Nov 23, 2022 335.52 340.32 335.34 339.55 446,699 +3.59(+1.07%)
Nov 22, 2022 330.90 336.16 328.70 335.96 524,333 +5.91(+1.79%)
Nov 21, 2022 331.95 333.14 329.25 330.05 1,031,112 -3.98(-1.19%)
Nov 18, 2022 337.85 338.01 331.39 334.02 463,521 +0.38(+0.11%)
Nov 17, 2022 328.62 335.26 327.84 333.65 737,370 -0.19(-0.06%)
Nov 16, 2022 336.69 337.47 332.68 333.84 536,846 -5.79(-1.71%)
Nov 15, 2022 342.45 344.01 336.25 339.63 926,427 +4.83(+1.44%)
Nov 14, 2022 335.06 338.86 332.78 334.79 941,707 -3.23(-0.95%)
Nov 11, 2022 330.80 339.01 329.56 338.02 1,342,859 +6.76(+2.04%)
Nov 10, 2022 320.89 331.58 319.74 331.26 1,383,343 +25.87(+8.47%)
Nov 09, 2022 310.62 311.49 304.90 305.39 672,270 -8.36(-2.66%)
Nov 08, 2022 313.46 317.99 309.34 313.74 557,691 +2.89(+0.93%)
Nov 07, 2022 307.62 311.37 304.40 310.85 716,740 +4.54(+1.48%)
Nov 04, 2022 307.67 309.07 299.46 306.31 745,221 +3.93(+1.30%)
Nov 03, 2022 307.00 307.82 302.16 302.39 2,128,749 -8.86(-2.85%)
Nov 02, 2022 323.02 326.26 311.23 311.25 571,166 -11.96(-3.70%)
Nov 01, 2022 329.83 330.61 321.84 323.20 411,919 -2.52(-0.77%)
Oct 31, 2022 326.64 327.81 323.88 325.72 548,555 -3.93(-1.19%)
Oct 28, 2022 318.22 330.36 318.22 329.64 556,731 +12.75(+4.03%)
Oct 27, 2022 321.03 323.40 316.24 316.89 540,579 -3.31(-1.04%)
Oct 26, 2022 319.09 327.10 318.73 320.20 527,744 -6.57(-2.01%)
Oct 25, 2022 320.74 326.99 320.74 326.77 648,409 +7.00(+2.19%)
Oct 24, 2022 317.31 320.88 312.84 319.77 468,097 +3.73(+1.18%)
Oct 21, 2022 307.13 316.64 305.99 316.04 489,997 +8.11(+2.63%)
Oct 20, 2022 308.05 314.67 306.43 307.93 487,809 +0.17(+0.05%)
Oct 19, 2022 306.47 310.88 304.74 307.76 418,962 -1.52(-0.49%)
Oct 18, 2022 313.94 315.46 305.43 309.28 1,386,139 +3.15(+1.03%)
Oct 17, 2022 304.02 307.39 303.76 306.14 471,324 +9.38(+3.16%)
Oct 14, 2022 308.50 308.79 296.27 296.76 625,179 -8.69(-2.85%)
Oct 13, 2022 288.87 307.02 287.66 305.45 1,330,746 +8.50(+2.86%)
Oct 12, 2022 298.56 300.13 296.08 296.94 779,411 -1.06(-0.36%)
Oct 11, 2022 300.91 303.15 295.74 298.01 1,029,657 -4.93(-1.63%)
Oct 10, 2022 308.48 309.02 299.81 302.94 990,470 -5.57(-1.81%)
Oct 07, 2022 315.58 315.58 307.00 308.51 811,900 -13.40(-4.16%)
Oct 06, 2022 323.34 327.27 321.49 321.91 1,551,298 -2.46(-0.76%)
Oct 05, 2022 318.61 326.51 316.82 324.37 570,475 +1.03(+0.32%)
Oct 04, 2022 318.62 323.50 318.39 323.34 973,472 +10.94(+3.50%)
Oct 03, 2022 305.87 314.10 304.09 312.40 774,585 +9.20(+3.04%)
Sep 30, 2022 307.63 312.57 302.98 303.20 1,004,999 -5.60(-1.81%)
Sep 29, 2022 312.36 312.81 305.14 308.80 2,689,414 -8.14(-2.57%)
Sep 28, 2022 311.06 318.48 309.20 316.94 1,444,031 +3.63(+1.16%)
Sep 27, 2022 316.42 319.55 310.18 313.31 2,353,386 +1.12(+0.36%)
Sep 26, 2022 313.55 319.08 311.34 312.18 1,148,520 -2.05(-0.65%)
Sep 23, 2022 315.81 316.38 310.30 314.23 2,645,742 -4.52(-1.42%)
Sep 22, 2022 321.43 322.63 317.14 318.75 742,735 -4.25(-1.32%)
Sep 21, 2022 329.52 334.58 323.00 323.00 509,524 -4.97(-1.52%)
Sep 20, 2022 326.88 330.17 325.23 327.97 479,889 -2.05(-0.62%)
Sep 19, 2022 324.33 330.27 324.33 330.01 2,745,999 +2.57(+0.78%)
Sep 16, 2022 326.54 327.94 322.96 327.45 719,049 -2.47(-0.75%)
Sep 15, 2022 334.48 337.06 328.05 329.92 592,449 -7.51(-2.23%)
Sep 14, 2022 337.53 339.29 334.09 337.42 446,082 +1.46(+0.43%)
Sep 13, 2022 344.46 345.62 335.11 335.97 716,687 -18.57(-5.24%)
Sep 12, 2022 350.96 354.60 350.96 354.54 308,254 +5.53(+1.58%)
Sep 09, 2022 344.41 349.70 344.35 349.01 313,029 +7.38(+2.16%)
Sep 08, 2022 337.12 342.98 335.67 341.63 401,910 +2.05(+0.60%)
Sep 07, 2022 334.75 340.99 333.60 339.58 558,162 +5.32(+1.59%)
Sep 06, 2022 337.33 338.19 332.12 334.25 615,361 -2.44(-0.72%)
Sep 02, 2022 344.42 346.34 334.85 336.70 549,785 -4.00(-1.18%)
Sep 01, 2022 339.85 341.15 333.57 340.70 629,886 -3.01(-0.88%)
Aug 31, 2022 349.48 350.50 343.62 343.71 438,436 -3.38(-0.98%)
Aug 30, 2022 352.97 353.26 343.93 347.10 504,410 -3.53(-1.01%)
Aug 29, 2022 351.52 354.24 349.30 350.63 556,161 -4.59(-1.29%)
Aug 26, 2022 370.92 371.59 355.19 355.22 552,685 -15.70(-4.23%)
Aug 25, 2022 366.09 371.05 365.32 370.92 214,635 +6.61(+1.81%)
Aug 24, 2022 363.56 365.96 362.59 364.31 347,182 +0.59(+0.16%)
Aug 23, 2022 364.01 367.76 363.32 363.72 274,563 -0.86(-0.23%)
Aug 22, 2022 369.85 369.85 363.63 364.57 472,257 -10.28(-2.74%)
Aug 19, 2022 378.63 379.26 374.14 374.86 361,369 -7.36(-1.93%)
Aug 18, 2022 380.40 383.71 379.16 382.22 266,718 +1.99(+0.52%)
Aug 17, 2022 380.22 382.93 377.38 380.23 558,542 -3.23(-0.84%)
Aug 16, 2022 382.72 385.30 379.60 383.46 362,562 -1.34(-0.35%)
Aug 15, 2022 381.21 385.36 380.83 384.80 330,622 +2.31(+0.60%)
Aug 12, 2022 377.77 382.48 376.20 382.48 351,943 +7.78(+2.08%)
Aug 11, 2022 379.52 381.71 374.25 374.70 567,433 -2.19(-0.58%)
Aug 10, 2022 374.72 377.17 372.37 376.88 661,761 +11.16(+3.05%)
Aug 09, 2022 367.31 367.62 363.77 365.73 401,448 -4.55(-1.23%)
Aug 08, 2022 372.59 376.11 368.36 370.27 540,327 -2.59(-0.69%)
Aug 05, 2022 367.40 374.06 367.11 372.86 345,534 -0.58(-0.16%)
Aug 04, 2022 371.72 373.48 368.96 373.44 343,117 +1.18(+0.32%)
Aug 03, 2022 363.64 373.03 363.64 372.26 497,414 +10.49(+2.90%)
Aug 02, 2022 360.27 366.00 358.72 361.77 567,793 -1.88(-0.52%)
Aug 01, 2022 361.35 367.35 359.81 363.65 589,944 -0.65(-0.18%)
Jul 29, 2022 359.79 365.22 358.08 364.30 587,308 +5.85(+1.63%)
Jul 28, 2022 353.56 359.25 350.25 358.45 466,104 +5.04(+1.43%)
Jul 27, 2022 344.50 354.97 344.08 353.42 730,107 +14.65(+4.33%)
Jul 26, 2022 344.26 344.51 337.78 338.76 320,217 -6.50(-1.88%)
Jul 25, 2022 347.27 347.27 342.60 345.27 595,097 -2.23(-0.64%)
Jul 22, 2022 352.61 354.37 345.50 347.50 456,271 -5.51(-1.56%)
Jul 21, 2022 348.34 353.02 345.03 353.01 449,014 +5.06(+1.45%)
Jul 20, 2022 341.74 349.35 340.99 347.95 526,719 +6.39(+1.87%)
Jul 19, 2022 335.49 342.06 333.39 341.57 418,625 +9.98(+3.01%)
Jul 18, 2022 337.78 339.30 330.43 331.59 484,669 -3.02(-0.90%)
Jul 15, 2022 331.96 334.68 330.19 334.61 391,792 +6.03(+1.84%)
Jul 14, 2022 323.30 329.84 319.25 328.58 538,258 +2.19(+0.67%)
Jul 13, 2022 321.06 328.23 319.50 326.38 602,963 -0.76(-0.23%)
Jul 12, 2022 332.84 335.28 325.40 327.14 642,513 -4.55(-1.37%)
Jul 11, 2022 334.19 334.82 329.51 331.69 395,545 -5.39(-1.60%)
Jul 08, 2022 332.71 338.42 332.11 337.08 690,370 +0.24(+0.07%)
Jul 07, 2022 331.11 337.53 331.00 336.84 407,575 +7.33(+2.22%)
Jul 06, 2022 327.68 332.06 325.94 329.51 411,604 +2.27(+0.69%)
Jul 05, 2022 318.25 327.24 316.21 327.24 543,058 +4.93(+1.53%)
Jul 01, 2022 319.64 323.19 316.74 322.31 505,288 +0.96(+0.30%)
Jun 30, 2022 322.04 325.33 316.04 321.35 568,587 -4.61(-1.42%)
Jun 29, 2022 325.37 327.81 322.37 325.96 387,599 +0.26(+0.08%)
Jun 28, 2022 336.96 339.61 325.60 325.70 632,238 -10.39(-3.09%)
Jun 27, 2022 339.87 340.75 334.71 336.10 493,724 -2.45(-0.72%)
Jun 24, 2022 330.11 338.61 330.11 338.55 630,019 +12.03(+3.69%)
Jun 23, 2022 323.61 327.20 320.80 326.51 662,513 +5.55(+1.73%)
Jun 22, 2022 318.52 325.38 317.35 320.96 546,474 -1.11(-0.34%)
Jun 21, 2022 319.19 324.73 319.19 322.07 689,992 +7.94(+2.53%)
Jun 17, 2022 310.71 317.00 308.98 314.14 807,335 +3.77(+1.22%)
Jun 16, 2022 316.36 316.37 308.10 310.37 1,975,733 -14.18(-4.37%)
Jun 15, 2022 321.05 329.36 317.22 324.55 878,155 +7.02(+2.21%)
Jun 14, 2022 318.01 319.74 314.56 317.53 791,561 +1.76(+0.56%)
Jun 13, 2022 320.84 323.65 314.70 315.77 1,412,747 -15.59(-4.70%)
Jun 10, 2022 338.88 339.54 331.32 331.36 1,390,496 -13.54(-3.92%)
Jun 09, 2022 352.34 355.58 344.80 344.89 343,251 -9.98(-2.81%)
Jun 08, 2022 357.54 359.86 353.79 354.87 286,506 -3.86(-1.08%)
Jun 07, 2022 350.24 359.25 349.58 358.73 560,232 +4.70(+1.33%)
Jun 06, 2022 358.62 360.49 352.39 354.03 341,681 +0.21(+0.06%)
Jun 03, 2022 356.25 358.68 352.28 353.82 1,015,800 -9.22(-2.54%)
Jun 02, 2022 350.96 363.08 349.69 363.05 656,912 +9.72(+2.75%)
Jun 01, 2022 358.23 360.91 350.51 353.33 1,111,027 -1.37(-0.39%)
May 31, 2022 356.21 358.24 351.24 354.70 490,115 -2.91(-0.81%)
May 27, 2022 349.05 357.69 349.05 357.60 1,212,526 +12.04(+3.48%)
May 26, 2022 335.52 347.02 333.97 345.56 580,049 +8.55(+2.54%)
May 25, 2022 330.06 339.52 330.06 337.01 424,493 +4.76(+1.43%)
May 24, 2022 334.14 335.38 327.09 332.25 656,538 -6.55(-1.93%)
May 23, 2022 332.86 339.31 331.30 338.80 533,054 +7.02(+2.12%)
May 20, 2022 335.17 336.93 321.26 331.78 664,012 +0.54(+0.16%)
May 19, 2022 331.36 336.93 328.88 331.24 660,097 -2.33(-0.70%)
May 18, 2022 344.73 346.08 332.35 333.57 588,269 -16.12(-4.61%)
May 17, 2022 347.31 350.07 342.93 349.69 499,753 +9.63(+2.83%)
May 16, 2022 341.73 344.70 337.75 340.06 2,141,779 -4.11(-1.19%)
May 13, 2022 336.07 345.87 335.13 344.17 636,805 +12.54(+3.78%)
May 12, 2022 328.93 336.67 323.78 331.62 1,275,080 -2.46(-0.74%)
May 11, 2022 342.59 349.55 333.15 334.08 2,392,140 -11.85(-3.42%)
May 10, 2022 349.20 350.77 340.09 345.92 1,772,060 +4.95(+1.45%)
May 09, 2022 349.99 351.94 339.39 340.97 2,225,233 -15.34(-4.31%)
May 06, 2022 357.35 362.48 350.72 356.32 1,804,186 -3.91(-1.09%)
May 05, 2022 373.88 374.19 356.01 360.23 879,431 -19.38(-5.11%)
May 04, 2022 368.20 380.16 361.13 379.61 3,348,227 +12.72(+3.47%)
May 03, 2022 366.14 368.84 363.59 366.89 413,400 +0.24(+0.06%)
May 02, 2022 359.88 366.97 356.46 366.65 724,613 +5.96(+1.65%)
Apr 29, 2022 372.12 377.41 360.16 360.69 627,663 -15.65(-4.16%)
Apr 28, 2022 367.56 378.56 365.11 376.33 581,693 +14.64(+4.05%)
Apr 27, 2022 360.20 368.45 359.70 361.70 1,736,503 +3.85(+1.08%)
Apr 26, 2022 368.92 369.03 357.85 357.85 725,710 -14.16(-3.81%)
Apr 25, 2022 364.34 372.20 362.70 372.01 655,905 +5.97(+1.63%)
Apr 22, 2022 376.45 378.03 365.59 366.04 766,658 -10.40(-2.76%)
Apr 21, 2022 387.36 391.45 375.15 376.44 468,138 -7.39(-1.92%)
Apr 20, 2022 389.10 390.20 382.81 383.83 412,575 -1.59(-0.41%)
Apr 19, 2022 377.08 386.04 375.51 385.42 375,247 +7.61(+2.02%)
Apr 18, 2022 375.65 380.37 374.44 377.81 685,231 +0.44(+0.12%)
Apr 14, 2022 387.28 388.13 377.19 377.37 399,809 -9.57(-2.47%)
Apr 13, 2022 380.39 388.25 379.24 386.93 602,656 +6.63(+1.74%)
Apr 12, 2022 386.99 389.81 378.70 380.30 2,768,505 -1.04(-0.27%)
Apr 11, 2022 385.58 385.91 381.01 381.34 507,470 -9.25(-2.37%)
Apr 08, 2022 394.37 395.12 389.62 390.60 452,343 -5.81(-1.47%)
Apr 07, 2022 394.48 398.81 390.46 396.41 336,562 +1.23(+0.31%)
Apr 06, 2022 399.56 399.82 392.13 395.19 609,984 -10.90(-2.68%)
Apr 05, 2022 414.23 414.81 404.69 406.09 664,759 -9.83(-2.36%)
Apr 04, 2022 408.70 416.05 408.70 415.92 303,282 +8.03(+1.97%)
Apr 01, 2022 409.11 410.56 403.50 407.89 317,406 -1.20(-0.29%)
Mar 31, 2022 414.94 415.93 408.62 409.09 536,378 -5.83(-1.41%)
Mar 30, 2022 419.08 420.13 412.87 414.93 420,557 -6.38(-1.52%)
Mar 29, 2022 417.01 421.94 414.14 421.31 1,996,850 +9.12(+2.21%)
Mar 28, 2022 405.44 412.27 403.99 412.20 524,050 +5.03(+1.24%)
Mar 25, 2022 408.27 408.87 402.37 407.17 312,722 -0.95(-0.23%)
Mar 24, 2022 399.29 408.12 398.30 408.12 347,651 +10.40(+2.61%)
Mar 23, 2022 399.75 404.32 396.90 397.72 396,174 -6.15(-1.52%)
Mar 22, 2022 397.62 406.08 397.37 403.87 421,539 +6.36(+1.60%)
Mar 21, 2022 397.07 399.90 392.19 397.51 497,885 -1.01(-0.25%)
Mar 18, 2022 388.18 399.00 386.33 398.52 516,506 +8.92(+2.29%)
Mar 17, 2022 382.89 389.59 381.52 389.59 418,450 +4.19(+1.09%)
Mar 16, 2022 376.36 385.56 371.45 385.40 679,769 +13.61(+3.66%)
Mar 15, 2022 362.34 372.64 361.11 371.79 518,651 +12.09(+3.36%)
Mar 14, 2022 366.15 369.71 358.83 359.70 1,113,041 -7.95(-2.16%)
Mar 11, 2022 378.90 378.90 367.24 367.66 812,036 -7.81(-2.08%)
Mar 10, 2022 375.26 376.45 369.70 375.46 1,007,889 -6.60(-1.73%)
Mar 09, 2022 376.13 383.43 374.08 382.06 679,022 +15.62(+4.26%)
Mar 08, 2022 367.26 378.05 361.43 366.44 1,824,928 -1.81(-0.49%)
Mar 07, 2022 382.60 384.46 367.90 368.25 901,042 -14.35(-3.75%)
Mar 04, 2022 387.76 389.14 379.87 382.60 444,174 -7.79(-1.99%)
Mar 03, 2022 399.24 399.24 388.54 390.39 377,151 -6.17(-1.56%)
Mar 02, 2022 390.83 398.12 387.84 396.56 365,958 +8.09(+2.08%)
Mar 01, 2022 394.79 397.13 385.38 388.46 362,763 -7.62(-1.92%)
Feb 28, 2022 392.40 398.15 389.65 396.08 604,338 +0.09(+0.02%)
Feb 25, 2022 391.13 396.12 389.03 396.00 684,000 +5.62(+1.44%)
Feb 24, 2022 363.69 390.89 361.86 390.38 2,355,263 +13.61(+3.61%)
Feb 23, 2022 390.40 391.85 376.19 376.77 732,297 -9.78(-2.53%)
Feb 22, 2022 386.94 393.21 382.63 386.54 2,226,469 -3.83(-0.98%)
Feb 18, 2022 390.38 0 -4.94(-1.25%)
Feb 17, 2022 404.71 404.99 394.70 395.32 465,189 -13.44(-3.29%)
Feb 16, 2022 406.18 410.00 401.86 408.76 336,536 -0.72(-0.18%)
Feb 15, 2022 404.19 409.70 403.09 409.49 376,666 +11.46(+2.88%)
Feb 14, 2022 397.03 401.72 393.63 398.03 2,304,784 -0.07(-0.02%)
Feb 11, 2022 411.37 413.55 396.52 398.09 1,477,434 -12.97(-3.16%)
Feb 10, 2022 413.41 421.15 408.65 411.07 906,444 -10.29(-2.44%)
Feb 09, 2022 416.57 421.36 414.95 421.36 1,215,297 +10.10(+2.46%)
Feb 08, 2022 404.56 412.44 403.45 411.25 279,344 +5.24(+1.29%)
Feb 07, 2022 408.76 411.70 404.39 406.02 358,908 -2.00(-0.49%)
Feb 04, 2022 404.28 411.60 401.65 408.02 466,147 +3.09(+0.76%)
Feb 03, 2022 411.03 403.41 404.93 702,120 -13.02(-3.12%)
Feb 02, 2022 416.99 418.87 412.75 417.95 514,113 +2.16(+0.52%)
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.