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

Information Technology ETF Vanguard (NY: VGT )

504.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 15, 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 31, 2017 138.63 138.87 137.42 137.64 1,034,065 -0.69(-0.50%)
Jul 28, 2017 137.83 138.64 137.72 138.33 422,660 -0.20(-0.14%)
Jul 27, 2017 140.57 140.57 136.81 138.53 571,424 -1.27(-0.91%)
Jul 26, 2017 139.97 140.04 139.33 139.80 352,156 +0.25(+0.18%)
Jul 25, 2017 139.26 139.81 138.80 139.54 345,791 -0.17(-0.12%)
Jul 24, 2017 139.20 139.84 138.93 139.71 373,173 +0.55(+0.40%)
Jul 21, 2017 138.92 139.29 138.66 139.16 716,123 -0.30(-0.22%)
Jul 20, 2017 139.71 139.71 138.72 139.46 307,588 +0.13(+0.09%)
Jul 19, 2017 138.77 139.49 138.66 139.33 362,561 +0.84(+0.60%)
Jul 18, 2017 137.66 138.49 137.12 138.49 382,356 +0.66(+0.48%)
Jul 17, 2017 137.95 138.18 137.49 137.84 801,769 +0.08(+0.06%)
Jul 14, 2017 137.16 137.92 136.92 137.75 399,171 +1.12(+0.82%)
Jul 13, 2017 136.52 137.08 136.26 136.64 398,450 +0.33(+0.24%)
Jul 12, 2017 135.52 136.41 135.36 136.31 586,066 +1.84(+1.37%)
Jul 11, 2017 133.83 134.61 133.45 134.47 383,558 +0.52(+0.39%)
Jul 10, 2017 133.00 134.30 132.77 133.95 413,318 +0.97(+0.73%)
Jul 07, 2017 131.69 133.44 131.69 132.99 326,590 +1.72(+1.31%)
Jul 06, 2017 131.50 131.96 130.85 131.27 408,265 -1.19(-0.90%)
Jul 05, 2017 131.54 132.72 131.19 132.46 427,368 +1.35(+1.03%)
Jul 03, 2017 132.87 132.99 130.94 131.11 447,809 -1.07(-0.81%)
Jun 30, 2017 132.82 133.12 132.05 132.18 416,760 -0.18(-0.13%)
Jun 29, 2017 134.17 134.17 131.16 132.36 704,153 -2.38(-1.77%)
Jun 28, 2017 133.48 134.95 132.61 134.74 662,324 +1.73(+1.30%)
Jun 27, 2017 134.84 134.93 133.01 133.01 607,953 -2.27(-1.68%)
Jun 26, 2017 136.87 137.17 135.16 135.28 459,597 -0.73(-0.54%)
Jun 23, 2017 134.97 136.44 134.74 136.01 505,721 +0.89(+0.66%)
Jun 22, 2017 135.41 135.50 134.50 135.12 274,792 +0.21(+0.15%)
Jun 21, 2017 134.40 134.95 134.13 134.92 293,136 +0.91(+0.68%)
Jun 20, 2017 135.07 135.24 133.99 134.01 629,687 -1.12(-0.83%)
Jun 19, 2017 134.11 135.20 133.96 135.13 457,419 +2.14(+1.61%)
Jun 16, 2017 133.07 133.30 132.37 132.99 701,583 -0.22(-0.16%)
Jun 15, 2017 132.31 133.36 131.55 133.20 557,495 -0.63(-0.47%)
Jun 14, 2017 135.22 135.24 132.75 133.83 514,133 -0.78(-0.58%)
Jun 13, 2017 134.42 135.08 133.50 134.61 566,520 +1.16(+0.87%)
Jun 12, 2017 133.14 133.76 131.02 133.45 1,433,526 -1.02(-0.76%)
Jun 09, 2017 138.52 138.74 132.48 134.47 1,900,866 -3.84(-2.77%)
Jun 08, 2017 138.10 138.39 137.38 138.30 409,925 +0.55(+0.40%)
Jun 07, 2017 137.83 138.04 137.08 137.75 472,563 +0.30(+0.22%)
Jun 06, 2017 137.52 138.13 137.24 137.45 368,104 -0.22(-0.16%)
Jun 05, 2017 137.54 138.10 137.37 137.68 358,290 +0.15(+0.11%)
Jun 02, 2017 136.73 137.61 136.25 137.53 338,380 +1.24(+0.91%)
Jun 01, 2017 136.04 136.28 135.30 136.28 311,166 +0.66(+0.49%)
May 31, 2017 136.41 136.47 135.10 135.62 547,152 -0.38(-0.28%)
May 30, 2017 135.58 136.10 135.51 135.99 350,763 +0.34(+0.25%)
May 26, 2017 135.66 135.70 135.19 135.66 370,543 +0.00(+0.00%)
May 25, 2017 135.16 135.95 134.85 135.66 446,647 +1.09(+0.81%)
May 24, 2017 134.31 134.66 134.06 134.57 380,687 +0.66(+0.49%)
May 23, 2017 134.25 134.32 133.54 133.91 456,013 +0.11(+0.08%)
May 22, 2017 132.85 133.87 132.82 133.80 488,210 +1.36(+1.02%)
May 19, 2017 132.32 132.92 132.30 132.45 436,145 +0.75(+0.57%)
May 18, 2017 130.78 132.16 130.39 131.70 849,267 +0.64(+0.49%)
May 17, 2017 133.75 133.90 131.00 131.06 2,747,193 -3.88(-2.88%)
May 16, 2017 134.45 134.94 134.02 134.94 489,731 +0.75(+0.56%)
May 15, 2017 133.49 134.20 133.41 134.20 422,745 +0.90(+0.67%)
May 12, 2017 132.99 133.32 132.83 133.30 415,945 +0.37(+0.27%)
May 11, 2017 132.80 132.98 132.13 132.93 554,560 -0.18(-0.13%)
May 10, 2017 132.75 133.22 132.45 133.11 477,219 +0.51(+0.39%)
May 09, 2017 132.53 132.94 132.33 132.60 552,200 +0.28(+0.21%)
May 08, 2017 131.91 132.41 131.74 132.31 399,078 +0.44(+0.33%)
May 05, 2017 131.53 131.88 131.11 131.88 346,568 +0.61(+0.46%)
May 04, 2017 131.16 131.46 130.83 131.27 676,869 +0.19(+0.14%)
May 03, 2017 131.05 131.21 130.49 131.08 678,088 -0.23(-0.18%)
May 02, 2017 131.35 131.52 130.87 131.31 592,171 +0.26(+0.20%)
May 01, 2017 130.35 131.21 130.13 131.05 411,849 +1.16(+0.89%)
Apr 28, 2017 130.19 130.27 129.58 129.89 503,458 +0.20(+0.15%)
Apr 27, 2017 129.37 129.71 129.19 129.69 404,028 +0.80(+0.62%)
Apr 26, 2017 129.23 129.41 128.78 128.90 776,671 -0.30(-0.23%)
Apr 25, 2017 128.81 129.44 128.53 129.20 966,081 +0.80(+0.62%)
Apr 24, 2017 128.10 128.48 127.91 128.40 451,211 +1.68(+1.33%)
Apr 21, 2017 126.87 126.98 126.47 126.72 397,808 -0.09(-0.07%)
Apr 20, 2017 126.06 127.04 125.81 126.81 312,112 +1.27(+1.01%)
Apr 19, 2017 125.86 126.25 125.33 125.54 301,718 +0.02(+0.02%)
Apr 18, 2017 125.18 125.74 125.00 125.52 299,216 -0.03(-0.02%)
Apr 17, 2017 124.70 125.58 124.70 125.55 338,031 +1.18(+0.95%)
Apr 13, 2017 124.72 125.54 124.35 124.37 282,405 -0.47(-0.37%)
Apr 12, 2017 125.39 125.45 124.68 124.84 269,587 -0.65(-0.51%)
Apr 11, 2017 125.72 125.86 124.34 125.48 406,161 -0.44(-0.35%)
Apr 10, 2017 126.15 126.52 125.63 125.92 397,122 -0.07(-0.05%)
Apr 07, 2017 126.02 126.36 125.60 125.99 312,148 -0.08(-0.07%)
Apr 06, 2017 126.14 126.44 125.70 126.07 400,806 +0.06(+0.04%)
Apr 05, 2017 126.77 127.51 125.82 126.02 414,867 -0.46(-0.36%)
Apr 04, 2017 126.11 126.56 126.08 126.47 372,428 -0.08(-0.06%)
Apr 03, 2017 126.97 127.23 125.82 126.55 688,821 -0.38(-0.30%)
Mar 31, 2017 126.89 127.28 126.67 126.92 684,530 -0.05(-0.04%)
Mar 30, 2017 126.94 127.20 126.71 126.97 365,317 +0.13(+0.10%)
Mar 29, 2017 126.50 126.92 126.22 126.84 489,407 +0.30(+0.24%)
Mar 28, 2017 125.69 126.88 125.34 126.54 590,163 +0.87(+0.69%)
Mar 27, 2017 124.58 125.91 124.19 125.67 425,099 +0.09(+0.07%)
Mar 24, 2017 126.00 126.38 125.11 125.58 455,658 +0.09(+0.07%)
Mar 23, 2017 125.50 125.94 125.21 125.49 373,231 -0.31(-0.24%)
Mar 22, 2017 124.78 125.85 124.76 125.80 408,688 +0.94(+0.76%)
Mar 21, 2017 127.39 127.55 124.74 124.86 579,109 -2.04(-1.61%)
Mar 20, 2017 126.87 127.22 126.54 126.90 459,272 +0.17(+0.13%)
Mar 17, 2017 127.11 127.21 126.73 126.73 304,407 +0.02(+0.01%)
Mar 16, 2017 126.94 127.04 126.43 126.71 444,112 +0.35(+0.27%)
Mar 15, 2017 125.81 126.63 125.38 126.37 372,538 +0.80(+0.64%)
Mar 14, 2017 125.71 125.71 125.03 125.56 292,966 -0.34(-0.27%)
Mar 13, 2017 125.71 125.99 125.67 125.91 297,965 +0.17(+0.13%)
Mar 10, 2017 125.74 125.95 125.21 125.74 297,107 +0.64(+0.51%)
Mar 09, 2017 125.18 125.26 124.44 125.10 371,015 -0.08(-0.06%)
Mar 08, 2017 125.11 125.56 125.00 125.17 338,210 +0.15(+0.12%)
Mar 07, 2017 124.77 125.48 124.69 125.02 651,434 +0.10(+0.08%)
Mar 06, 2017 124.66 125.12 124.39 124.92 433,427 -0.23(-0.19%)
Mar 03, 2017 124.92 125.16 124.53 125.15 327,965 +0.22(+0.17%)
Mar 02, 2017 125.82 125.82 124.87 124.94 359,643 -0.93(-0.74%)
Mar 01, 2017 124.79 126.06 124.73 125.87 416,742 +1.75(+1.41%)
Feb 28, 2017 124.77 124.77 123.99 124.13 617,567 -0.77(-0.61%)
Feb 27, 2017 124.76 124.92 124.44 124.89 596,537 +0.03(+0.02%)
Feb 24, 2017 123.80 124.86 123.60 124.86 488,458 +0.25(+0.20%)
Feb 23, 2017 125.10 125.10 124.03 124.61 363,162 -0.29(-0.23%)
Feb 22, 2017 124.61 124.92 124.34 124.90 419,923 +0.16(+0.13%)
Feb 21, 2017 124.34 124.78 124.26 124.74 561,569 +0.74(+0.59%)
Feb 17, 2017 124.01 124.01 124.01 0 +0.36(+0.29%)
Feb 16, 2017 123.71 123.99 123.31 123.64 499,429 +0.17(+0.14%)
Feb 15, 2017 123.03 123.57 122.82 123.47 446,664 +0.54(+0.44%)
Feb 14, 2017 122.41 122.95 122.09 122.93 635,194 +0.44(+0.36%)
Feb 13, 2017 122.23 122.70 122.23 122.49 528,438 +0.67(+0.55%)
Feb 10, 2017 121.83 122.04 121.41 121.82 408,698 +0.29(+0.24%)
Feb 09, 2017 120.94 121.79 120.94 121.53 404,529 +0.59(+0.49%)
Feb 08, 2017 121.18 120.35 120.94 371,073 +0.20(+0.17%)
Feb 07, 2017 120.53 121.02 120.43 120.74 488,299 +0.43(+0.36%)
Feb 06, 2017 120.03 120.31 119.73 120.31 415,782 +0.17(+0.14%)
Feb 03, 2017 119.83 120.28 119.74 120.14 379,182 +0.95(+0.80%)
Feb 02, 2017 118.90 119.48 118.39 119.19 415,258 +0.06(+0.05%)
Feb 01, 2017 119.43 119.55 118.53 119.13 715,986 +0.85(+0.72%)
Jan 31, 2017 118.36 118.49 117.65 118.28 569,625 -0.57(-0.48%)
Jan 30, 2017 119.45 119.45 118.13 118.85 484,255 -0.97(-0.81%)
Jan 27, 2017 119.85 120.02 119.57 119.83 359,802 +0.34(+0.28%)
Jan 26, 2017 119.96 120.01 119.12 119.49 784,411 -0.30(-0.25%)
Jan 25, 2017 119.38 119.83 119.28 119.79 492,578 +1.27(+1.07%)
Jan 24, 2017 117.48 118.73 117.43 118.52 456,856 +1.25(+1.07%)
Jan 23, 2017 117.10 117.39 116.52 117.27 2,762,607 +0.06(+0.05%)
Jan 20, 2017 117.16 117.49 116.89 117.21 368,248 +0.63(+0.54%)
Jan 19, 2017 116.82 117.32 116.45 116.59 337,539 -0.34(-0.29%)
Jan 18, 2017 116.71 117.01 116.40 116.92 541,842 +0.45(+0.38%)
Jan 17, 2017 116.83 116.87 116.16 116.47 379,397 -0.65(-0.56%)
Jan 13, 2017 117.13 117.13 117.13 0 +0.46(+0.39%)
Jan 12, 2017 116.67 117.11 115.44 116.67 350,055 -0.36(-0.30%)
Jan 11, 2017 116.33 117.03 116.12 117.03 492,589 +0.71(+0.61%)
Jan 10, 2017 116.33 116.78 116.01 116.32 345,287 -0.01(-0.01%)
Jan 09, 2017 116.24 116.64 116.16 116.33 344,103 +0.20(+0.18%)
Jan 06, 2017 115.13 116.37 114.89 116.12 420,043 +1.06(+0.92%)
Jan 05, 2017 114.83 115.50 114.67 115.06 620,832 +0.08(+0.07%)
Jan 04, 2017 114.43 115.15 114.43 114.98 479,594 +0.69(+0.60%)
Jan 03, 2017 114.13 114.90 113.61 114.29 466,297 +0.90(+0.79%)
Dec 30, 2016 113.39 113.39 113.39 0 -1.05(-0.91%)
Dec 29, 2016 114.29 114.76 114.02 114.44 271,895 +0.06(+0.06%)
Dec 28, 2016 115.77 115.80 114.33 114.38 318,295 -1.16(-1.00%)
Dec 27, 2016 115.11 116.06 115.04 115.53 334,582 +0.58(+0.50%)
Dec 23, 2016 114.95 114.95 114.95 0 +0.16(+0.14%)
Dec 22, 2016 115.42 115.42 114.45 114.80 390,723 -0.44(-0.38%)
Dec 21, 2016 115.61 115.61 115.06 115.23 396,432 -0.34(-0.29%)
Dec 20, 2016 115.50 115.76 115.22 115.57 407,584 +0.39(+0.34%)
Dec 19, 2016 114.83 115.62 114.49 115.18 469,959 +0.67(+0.59%)
Dec 16, 2016 115.57 115.60 114.30 114.50 448,302 -0.81(-0.70%)
Dec 15, 2016 114.99 115.94 114.83 115.32 496,268 +0.50(+0.44%)
Dec 14, 2016 115.22 115.69 114.62 114.81 575,684 -0.34(-0.30%)
Dec 13, 2016 114.18 115.79 114.18 115.16 598,477 +1.30(+1.14%)
Dec 12, 2016 113.99 114.18 113.37 113.85 502,163 -0.56(-0.49%)
Dec 09, 2016 114.13 114.47 113.93 114.41 521,689 +0.61(+0.53%)
Dec 08, 2016 113.29 114.17 113.14 113.81 434,051 +0.64(+0.57%)
Dec 07, 2016 111.24 113.31 111.09 113.17 463,486 +1.96(+1.76%)
Dec 06, 2016 111.16 111.42 110.62 111.20 409,574 +0.35(+0.32%)
Dec 05, 2016 110.25 111.19 109.86 110.85 485,315 +1.23(+1.12%)
Dec 02, 2016 109.12 109.88 108.71 109.62 522,808 +0.41(+0.37%)
Dec 01, 2016 111.94 112.07 108.93 109.21 730,337 -2.72(-2.43%)
Nov 30, 2016 113.35 113.36 111.92 111.93 630,284 -1.25(-1.10%)
Nov 29, 2016 113.03 113.70 112.72 113.17 253,006 +0.14(+0.12%)
Nov 28, 2016 113.06 113.62 112.91 113.03 345,490 -0.08(-0.07%)
Nov 25, 2016 112.80 113.17 112.72 113.11 158,175 +0.30(+0.26%)
Nov 23, 2016 112.81 112.81 112.81 0 -0.40(-0.35%)
Nov 22, 2016 113.44 113.44 112.95 113.21 476,944 +0.15(+0.13%)
Nov 21, 2016 112.33 113.14 112.15 113.06 385,940 +1.10(+0.98%)
Nov 18, 2016 112.34 112.59 111.82 111.97 362,770 -0.26(-0.23%)
Nov 17, 2016 111.41 112.23 111.10 112.23 433,223 +0.88(+0.79%)
Nov 16, 2016 110.00 111.38 109.97 111.34 669,767 +0.96(+0.87%)
Nov 15, 2016 109.62 110.78 109.59 110.39 766,820 +1.46(+1.34%)
Nov 14, 2016 110.54 110.55 108.35 108.92 513,814 -1.53(-1.39%)
Nov 11, 2016 109.65 110.56 109.29 110.46 2,118,076 +0.67(+0.61%)
Nov 10, 2016 111.92 112.21 108.30 109.79 674,167 -1.53(-1.38%)
Nov 09, 2016 109.20 111.58 109.16 111.32 658,086 -0.16(-0.14%)
Nov 08, 2016 110.91 111.97 110.52 111.48 360,251 +0.55(+0.49%)
Nov 07, 2016 110.07 110.99 110.02 110.93 356,240 +2.49(+2.30%)
Nov 04, 2016 108.67 109.39 108.19 108.44 1,113,835 -0.31(-0.28%)
Nov 03, 2016 109.30 109.60 108.56 108.75 325,092 -0.84(-0.76%)
Nov 02, 2016 110.37 110.69 109.31 109.58 382,927 -0.86(-0.77%)
Nov 01, 2016 111.45 111.64 109.57 110.44 384,033 -0.90(-0.81%)
Oct 31, 2016 111.60 111.73 111.31 111.34 586,245 +0.01(+0.01%)
Oct 28, 2016 111.59 112.47 111.05 111.33 501,250 +0.05(+0.05%)
Oct 27, 2016 112.29 112.32 111.17 111.28 357,397 -0.56(-0.50%)
Oct 26, 2016 111.62 112.42 111.45 111.84 483,469 -0.57(-0.50%)
Oct 25, 2016 112.92 112.92 112.14 112.40 385,440 -0.42(-0.37%)
Oct 24, 2016 112.16 112.91 112.16 112.82 254,437 +1.28(+1.15%)
Oct 21, 2016 111.17 111.58 110.74 111.54 414,901 +0.57(+0.51%)
Oct 20, 2016 111.19 111.20 110.40 110.97 730,934 -0.28(-0.25%)
Oct 19, 2016 111.04 111.42 110.97 111.25 239,487 +0.11(+0.10%)
Oct 18, 2016 111.26 111.59 110.96 111.14 409,495 +0.70(+0.63%)
Oct 17, 2016 110.69 110.92 110.37 110.44 269,791 -0.29(-0.26%)
Oct 14, 2016 110.77 111.50 110.59 110.73 474,419 +0.41(+0.37%)
Oct 13, 2016 110.29 110.63 109.28 110.32 256,118 -0.72(-0.64%)
Oct 12, 2016 111.08 111.37 110.39 111.04 215,330 +0.04(+0.03%)
Oct 11, 2016 112.54 112.69 110.50 111.00 306,665 -1.49(-1.32%)
Oct 10, 2016 111.77 112.86 112.37 112.49 270,656 +0.72(+0.64%)
Oct 07, 2016 112.23 112.37 111.25 111.77 299,141 -0.36(-0.32%)
Oct 06, 2016 111.99 112.25 111.44 112.13 338,345 +0.17(+0.15%)
Oct 05, 2016 111.64 112.34 111.57 111.97 1,205,791 +0.58(+0.52%)
Oct 04, 2016 111.91 112.23 111.00 111.39 383,819 -0.23(-0.21%)
Oct 03, 2016 111.77 111.99 111.35 111.62 419,439 -0.33(-0.29%)
Sep 30, 2016 111.58 112.28 111.36 111.95 447,740 +0.62(+0.56%)
Sep 29, 2016 111.90 112.11 110.95 111.32 303,436 -0.66(-0.59%)
Sep 28, 2016 111.72 112.04 111.28 111.98 249,200 +0.35(+0.32%)
Sep 27, 2016 110.47 111.64 110.34 111.63 354,393 +1.26(+1.14%)
Sep 26, 2016 110.51 110.76 110.11 110.38 489,243 -0.71(-0.64%)
Sep 23, 2016 111.89 111.89 110.88 111.08 1,488,246 -1.01(-0.90%)
Sep 22, 2016 111.94 112.20 111.83 112.09 994,288 +0.76(+0.69%)
Sep 21, 2016 110.56 111.43 110.11 111.32 363,849 +1.25(+1.13%)
Sep 20, 2016 110.52 110.78 109.97 110.08 317,217 -0.02(-0.02%)
Sep 19, 2016 110.58 111.25 109.88 110.10 231,252 -0.12(-0.11%)
Sep 16, 2016 110.67 110.67 109.74 110.22 253,395 -0.41(-0.37%)
Sep 15, 2016 109.00 110.78 108.89 110.63 380,875 +1.80(+1.65%)
Sep 14, 2016 108.37 109.41 108.37 108.83 585,653 +0.55(+0.51%)
Sep 13, 2016 108.67 109.06 107.81 108.29 1,004,832 -0.77(-0.71%)
Sep 12, 2016 106.67 109.19 106.59 109.06 449,956 +1.71(+1.59%)
Sep 09, 2016 109.17 109.37 107.35 107.35 636,464 -2.59(-2.35%)
Sep 08, 2016 110.51 110.58 109.69 109.94 701,418 -0.94(-0.84%)
Sep 07, 2016 110.62 110.94 110.33 110.87 1,373,013 +0.26(+0.23%)
Sep 06, 2016 110.35 110.61 110.05 110.61 426,633 +0.47(+0.43%)
Sep 02, 2016 110.01 110.14 110.14 110.14 302,415 +0.46(+0.42%)
Sep 01, 2016 109.09 109.69 108.73 109.68 336,201 +0.41(+0.37%)
Aug 31, 2016 109.22 109.31 108.81 109.27 202,478 -0.10(-0.09%)
Aug 30, 2016 109.42 109.79 109.01 109.37 226,609 -0.20(-0.19%)
Aug 29, 2016 109.32 109.90 109.25 109.58 205,724 +0.30(+0.27%)
Aug 26, 2016 109.19 110.00 108.70 109.28 269,746 +0.10(+0.09%)
Aug 25, 2016 108.76 109.34 108.65 109.18 226,153 +0.22(+0.20%)
Aug 24, 2016 109.55 109.56 108.70 108.95 209,876 -0.60(-0.55%)
Aug 23, 2016 109.44 109.80 109.44 109.56 304,101 +0.51(+0.47%)
Aug 22, 2016 108.99 109.23 108.66 109.05 201,631 -0.05(-0.04%)
Aug 19, 2016 108.69 109.20 108.48 109.09 194,409 +0.24(+0.22%)
Aug 18, 2016 108.57 108.93 108.47 108.85 193,463 +0.18(+0.16%)
Aug 17, 2016 108.82 108.82 108.07 108.68 350,242 -0.14(-0.13%)
Aug 16, 2016 109.13 109.19 108.80 108.81 359,864 -0.56(-0.52%)
Aug 15, 2016 108.95 109.64 108.74 109.38 224,298 +0.62(+0.57%)
Aug 12, 2016 108.68 108.87 108.48 108.76 280,848 -0.08(-0.08%)
Aug 11, 2016 108.68 109.04 108.60 108.84 283,894 +0.41(+0.38%)
Aug 10, 2016 108.81 108.81 108.22 108.44 737,247 -0.30(-0.27%)
Aug 09, 2016 108.66 109.06 108.56 108.73 376,052 +0.18(+0.17%)
Aug 08, 2016 108.67 108.80 108.31 108.55 208,419 +0.02(+0.02%)
Aug 05, 2016 107.70 108.61 107.55 108.53 232,653 +1.26(+1.17%)
Aug 04, 2016 106.73 107.38 106.68 107.27 246,482 +0.61(+0.57%)
Aug 03, 2016 106.11 106.67 106.07 106.66 255,207 +0.41(+0.38%)
Aug 02, 2016 107.12 107.22 105.74 106.25 375,511 -1.00(-0.93%)
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.