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

Information Technology ETF Vanguard (NY: VGT )

505.20 +9.76 (+1.97%)
Streaming Delayed Price Updated: 11:51 AM 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 31, 2018 176.50 177.67 175.38 176.51 570,289 +0.53(+0.30%)
Jul 30, 2018 179.34 179.35 174.91 175.98 617,693 -3.21(-1.79%)
Jul 27, 2018 182.98 183.00 178.07 179.19 526,072 -3.56(-1.95%)
Jul 26, 2018 182.51 183.40 182.13 182.75 497,180 -0.64(-0.35%)
Jul 25, 2018 180.97 183.47 180.77 183.38 306,531 +2.61(+1.44%)
Jul 24, 2018 182.15 182.86 180.22 180.78 462,625 -0.27(-0.15%)
Jul 23, 2018 179.95 181.19 179.04 181.05 367,493 +0.71(+0.39%)
Jul 20, 2018 181.06 181.31 180.09 180.34 344,808 -0.12(-0.07%)
Jul 19, 2018 180.34 181.05 180.05 180.46 322,017 -0.19(-0.11%)
Jul 18, 2018 180.78 180.81 179.88 180.65 316,828 -0.10(-0.06%)
Jul 17, 2018 178.19 181.02 177.72 180.76 409,012 +1.46(+0.81%)
Jul 16, 2018 179.97 180.24 179.02 179.30 380,289 -0.63(-0.35%)
Jul 13, 2018 180.43 179.32 179.92 337,641 -0.23(-0.13%)
Jul 12, 2018 177.97 180.20 177.69 180.15 359,178 +3.01(+1.70%)
Jul 11, 2018 176.79 177.97 176.46 177.14 378,598 -0.94(-0.53%)
Jul 10, 2018 178.01 178.67 177.72 178.08 906,771 +0.36(+0.20%)
Jul 09, 2018 177.17 177.72 176.26 177.72 362,170 +1.53(+0.87%)
Jul 06, 2018 174.38 176.48 173.90 176.20 341,961 +2.08(+1.19%)
Jul 05, 2018 172.92 174.22 172.38 174.12 629,895 +2.26(+1.31%)
Jul 03, 2018 171.86 171.86 171.86 0 -1.93(-1.11%)
Jul 02, 2018 170.66 173.80 170.35 173.80 563,966 +1.80(+1.05%)
Jun 29, 2018 172.58 173.53 171.95 172.00 373,899 +0.10(+0.06%)
Jun 28, 2018 169.69 172.44 169.69 171.89 834,164 +1.94(+1.14%)
Jun 27, 2018 173.12 173.82 169.89 169.95 618,506 -2.65(-1.53%)
Jun 26, 2018 172.31 173.74 171.95 172.60 587,731 +0.91(+0.53%)
Jun 25, 2018 174.45 174.45 170.30 171.69 987,492 -4.07(-2.31%)
Jun 22, 2018 177.08 177.08 175.17 175.76 323,378 -0.94(-0.53%)
Jun 21, 2018 178.79 179.01 176.31 176.69 693,482 -1.58(-0.89%)
Jun 20, 2018 178.22 179.02 178.01 178.27 425,048 +0.49(+0.28%)
Jun 19, 2018 176.74 177.79 175.38 177.78 555,579 -1.24(-0.69%)
Jun 18, 2018 177.53 179.12 176.83 179.02 410,018 +0.27(+0.15%)
Jun 15, 2018 178.95 179.43 178.75 372,263 -0.68(-0.38%)
Jun 14, 2018 179.14 180.10 178.98 179.43 607,507 +0.95(+0.54%)
Jun 13, 2018 178.93 180.10 178.26 178.48 441,108 -0.35(-0.20%)
Jun 12, 2018 177.95 178.94 177.74 178.83 312,395 +1.19(+0.67%)
Jun 11, 2018 177.69 178.15 177.16 177.64 481,371 -0.02(-0.01%)
Jun 08, 2018 176.51 177.92 176.17 177.66 375,313 +0.03(+0.02%)
Jun 07, 2018 179.78 179.78 176.48 177.63 546,609 -2.03(-1.13%)
Jun 06, 2018 179.66 178.03 179.66 547,545 +1.03(+0.58%)
Jun 05, 2018 178.11 178.72 177.79 178.63 662,996 +0.97(+0.55%)
Jun 04, 2018 176.66 177.82 176.43 177.66 476,137 +1.48(+0.84%)
Jun 01, 2018 174.14 176.18 174.14 176.18 2,235,355 +3.13(+1.81%)
May 31, 2018 173.25 174.46 172.91 173.05 388,783 -0.18(-0.10%)
May 30, 2018 172.86 173.56 172.56 173.23 388,627 +1.27(+0.74%)
May 29, 2018 172.14 172.92 170.78 171.96 390,597 -0.97(-0.56%)
May 25, 2018 172.94 172.94 172.94 0 +0.04(+0.02%)
May 24, 2018 173.00 173.22 171.06 172.90 308,033 -0.12(-0.07%)
May 23, 2018 170.38 173.02 170.22 173.02 334,445 +1.32(+0.77%)
May 22, 2018 172.88 173.15 171.38 171.70 279,563 -0.41(-0.24%)
May 21, 2018 172.31 173.19 171.25 172.11 380,726 +1.33(+0.78%)
May 18, 2018 171.09 171.72 170.68 170.77 295,495 -0.66(-0.39%)
May 17, 2018 171.63 172.82 170.62 171.44 344,859 -0.85(-0.49%)
May 16, 2018 171.60 172.62 171.23 172.29 348,908 +0.90(+0.52%)
May 15, 2018 171.78 171.78 170.47 171.39 710,969 -1.50(-0.87%)
May 14, 2018 173.69 174.37 172.64 172.89 827,094 -0.22(-0.13%)
May 11, 2018 173.33 173.76 172.50 173.11 418,945 -0.50(-0.29%)
May 10, 2018 172.15 173.69 171.94 173.61 610,297 +2.04(+1.19%)
May 09, 2018 169.80 171.59 169.30 171.57 533,126 +2.22(+1.31%)
May 08, 2018 168.44 169.40 167.77 169.34 674,881 +0.64(+0.38%)
May 07, 2018 167.97 169.39 167.74 168.70 792,174 +1.45(+0.87%)
May 04, 2018 163.47 167.58 163.39 167.25 535,266 +3.09(+1.88%)
May 03, 2018 163.06 164.73 161.47 164.16 405,920 +0.51(+0.31%)
May 02, 2018 164.57 165.43 163.44 163.65 412,508 +0.05(+0.03%)
May 01, 2018 161.29 163.74 160.92 163.60 389,586 +1.95(+1.21%)
Apr 30, 2018 162.70 163.88 161.18 161.66 539,237 -0.64(-0.40%)
Apr 27, 2018 164.55 164.66 161.46 162.30 408,528 -0.69(-0.42%)
Apr 26, 2018 161.89 163.61 161.38 162.99 362,009 +3.24(+2.03%)
Apr 25, 2018 160.36 160.43 157.72 159.75 602,736 -0.26(-0.16%)
Apr 24, 2018 163.81 164.31 158.79 160.00 676,246 -3.08(-1.89%)
Apr 23, 2018 164.46 164.89 162.34 163.09 395,038 -0.68(-0.42%)
Apr 20, 2018 165.67 165.74 163.16 163.77 871,701 -2.33(-1.40%)
Apr 19, 2018 167.06 167.09 165.49 166.09 402,411 -1.98(-1.18%)
Apr 18, 2018 168.25 168.64 166.88 168.07 422,929 -0.28(-0.17%)
Apr 17, 2018 166.41 168.86 166.11 168.35 506,746 +3.42(+2.08%)
Apr 16, 2018 164.86 165.62 163.82 164.93 363,293 +1.13(+0.69%)
Apr 13, 2018 165.45 165.64 163.05 163.79 501,960 -0.65(-0.40%)
Apr 12, 2018 163.46 165.18 163.21 164.45 321,000 +2.02(+1.25%)
Apr 11, 2018 162.11 163.91 161.61 162.42 411,903 -0.67(-0.41%)
Apr 10, 2018 161.73 163.76 160.99 163.09 663,636 +3.91(+2.46%)
Apr 09, 2018 159.27 162.33 159.05 159.18 437,174 +1.08(+0.68%)
Apr 06, 2018 160.35 161.83 157.32 158.10 522,426 -3.91(-2.42%)
Apr 05, 2018 162.77 163.18 160.93 162.02 449,979 +0.68(+0.42%)
Apr 04, 2018 156.11 161.82 155.66 161.34 614,560 +2.11(+1.32%)
Apr 03, 2018 159.07 159.64 156.77 159.23 681,314 +1.43(+0.90%)
Apr 02, 2018 161.00 161.76 155.97 157.80 1,009,832 -3.90(-2.41%)
Mar 29, 2018 161.69 161.69 161.69 0 +3.38(+2.14%)
Mar 28, 2018 159.44 160.75 157.39 158.31 897,929 -1.58(-0.99%)
Mar 27, 2018 166.63 166.66 158.69 159.89 1,048,489 -5.62(-3.39%)
Mar 26, 2018 162.61 165.66 160.41 165.51 589,206 +6.05(+3.80%)
Mar 23, 2018 163.56 164.39 159.44 159.45 852,990 -4.37(-2.67%)
Mar 22, 2018 166.16 167.24 163.74 163.82 698,528 -4.52(-2.68%)
Mar 21, 2018 168.77 170.44 167.81 168.34 518,301 -0.74(-0.44%)
Mar 20, 2018 168.45 169.62 168.10 169.08 428,071 +0.17(+0.10%)
Mar 19, 2018 170.81 170.81 167.39 168.91 791,140 -3.38(-1.96%)
Mar 16, 2018 172.79 173.32 172.05 172.29 330,917 -0.20(-0.12%)
Mar 15, 2018 172.56 173.46 171.68 172.50 411,366 +0.04(+0.02%)
Mar 14, 2018 173.24 173.45 171.58 172.46 524,310 +0.04(+0.02%)
Mar 13, 2018 175.34 175.85 171.84 172.42 885,063 -2.11(-1.21%)
Mar 12, 2018 174.48 175.17 173.90 174.53 825,226 +0.61(+0.35%)
Mar 09, 2018 171.83 173.92 171.67 173.92 711,617 +3.37(+1.98%)
Mar 08, 2018 170.44 170.86 169.57 170.55 591,936 +0.66(+0.39%)
Mar 07, 2018 170.07 169.89 690,661 +1.07(+0.63%)
Mar 06, 2018 169.12 169.49 167.94 168.82 6,955,993 +0.57(+0.34%)
Mar 05, 2018 165.66 168.79 165.34 168.26 501,463 +1.71(+1.03%)
Mar 02, 2018 162.83 166.81 162.26 166.55 695,067 +1.84(+1.12%)
Mar 01, 2018 167.82 168.36 163.30 164.71 1,340,740 -2.63(-1.57%)
Feb 28, 2018 169.30 170.15 167.34 167.34 484,273 -1.10(-0.66%)
Feb 27, 2018 170.16 170.87 168.45 168.45 1,356,545 -1.56(-0.92%)
Feb 26, 2018 168.27 170.04 168.24 170.00 1,057,029 +2.50(+1.49%)
Feb 23, 2018 165.45 167.50 165.12 167.50 418,055 +3.34(+2.03%)
Feb 22, 2018 163.71 164.16 435,413 +0.06(+0.03%)
Feb 21, 2018 165.61 167.00 164.07 164.11 547,646 -0.82(-0.50%)
Feb 20, 2018 163.62 166.18 163.51 164.93 1,716,128 +0.41(+0.25%)
Feb 16, 2018 164.52 164.52 164.52 0 -0.42(-0.25%)
Feb 15, 2018 163.34 164.94 162.07 164.94 753,447 +3.12(+1.93%)
Feb 14, 2018 157.69 162.04 157.15 161.81 659,621 +3.24(+2.04%)
Feb 13, 2018 157.12 158.89 156.78 158.58 541,086 +0.49(+0.31%)
Feb 12, 2018 156.84 159.00 155.79 158.09 795,492 +2.77(+1.79%)
Feb 09, 2018 153.91 156.26 149.06 155.31 1,350,663 +3.66(+2.41%)
Feb 08, 2018 158.77 158.91 151.55 151.65 996,299 -6.51(-4.12%)
Feb 07, 2018 159.71 161.29 158.12 158.16 1,431,896 -1.79(-1.12%)
Feb 06, 2018 153.62 160.28 152.50 159.96 1,790,052 +1.65(+1.04%)
Feb 05, 2018 160.64 163.61 155.84 158.30 1,840,502 -4.06(-2.50%)
Feb 02, 2018 165.27 165.35 162.29 162.36 819,142 -4.70(-2.81%)
Feb 01, 2018 166.44 168.24 166.34 167.06 519,945 -0.12(-0.07%)
Jan 31, 2018 166.98 167.49 166.13 167.18 873,910 +1.17(+0.70%)
Jan 30, 2018 166.16 166.99 165.69 166.01 866,096 -1.68(-1.00%)
Jan 29, 2018 168.81 168.82 167.35 167.69 612,934 -1.40(-0.83%)
Jan 26, 2018 167.53 169.09 167.27 169.09 433,591 +2.63(+1.58%)
Jan 25, 2018 167.87 167.97 166.03 166.46 739,612 -0.43(-0.26%)
Jan 24, 2018 168.66 168.94 166.18 166.89 746,498 -1.50(-0.89%)
Jan 23, 2018 167.70 168.54 167.67 168.39 565,472 +1.02(+0.61%)
Jan 22, 2018 166.01 167.37 165.59 167.37 506,512 +1.28(+0.77%)
Jan 19, 2018 165.99 166.33 165.32 166.09 475,160 +0.35(+0.21%)
Jan 18, 2018 165.44 166.15 165.07 165.74 559,095 +0.33(+0.20%)
Jan 17, 2018 163.88 165.51 163.35 165.41 497,610 +2.49(+1.53%)
Jan 16, 2018 164.72 165.24 162.45 162.92 727,156 -0.74(-0.45%)
Jan 12, 2018 163.65 163.65 163.65 0 +0.93(+0.57%)
Jan 11, 2018 162.06 162.72 161.76 162.72 489,838 +1.06(+0.65%)
Jan 10, 2018 161.74 160.84 161.66 448,597 -0.53(-0.33%)
Jan 09, 2018 162.90 162.99 161.81 162.19 611,653 -0.42(-0.26%)
Jan 08, 2018 161.93 162.78 161.64 162.61 673,797 +0.77(+0.48%)
Jan 05, 2018 160.96 161.96 160.63 161.83 786,270 +1.71(+1.07%)
Jan 04, 2018 159.96 160.57 159.69 160.12 565,679 +0.91(+0.57%)
Jan 03, 2018 157.88 159.39 157.87 159.21 741,669 +1.64(+1.04%)
Jan 02, 2018 156.15 157.58 155.79 157.57 1,210,115 +2.12(+1.37%)
Dec 29, 2017 155.44 155.44 155.44 0 -0.81(-0.52%)
Dec 28, 2017 156.60 156.60 156.02 156.26 502,388 +0.14(+0.09%)
Dec 27, 2017 155.86 156.36 155.74 156.11 296,129 +0.25(+0.16%)
Dec 26, 2017 156.03 156.03 155.19 155.87 346,516 -1.09(-0.70%)
Dec 22, 2017 157.12 157.46 156.63 156.96 287,903 -0.19(-0.12%)
Dec 21, 2017 157.86 158.12 157.01 157.15 457,519 -0.40(-0.25%)
Dec 20, 2017 158.32 158.37 156.77 157.55 619,078 -0.17(-0.11%)
Dec 19, 2017 158.33 158.35 157.27 157.72 664,921 -0.84(-0.53%)
Dec 18, 2017 158.18 158.70 158.06 158.56 476,841 +1.48(+0.94%)
Dec 15, 2017 155.78 157.33 155.31 157.08 515,089 +1.78(+1.15%)
Dec 14, 2017 155.75 156.25 155.19 155.29 321,300 -0.14(-0.09%)
Dec 13, 2017 155.83 156.18 155.28 155.44 464,594 +0.16(+0.10%)
Dec 12, 2017 155.63 156.00 154.98 155.28 353,319 -0.40(-0.25%)
Dec 11, 2017 154.43 155.73 154.43 155.67 467,090 +1.23(+0.80%)
Dec 08, 2017 154.42 155.42 154.16 154.44 501,509 +0.58(+0.38%)
Dec 07, 2017 152.87 154.13 152.87 153.86 921,439 +1.10(+0.72%)
Dec 06, 2017 151.04 153.08 150.79 152.76 1,418,867 +0.97(+0.64%)
Dec 05, 2017 151.25 153.53 150.57 151.79 1,582,463 +0.35(+0.23%)
Dec 04, 2017 155.40 155.63 151.32 151.44 860,950 -3.00(-1.94%)
Dec 01, 2017 154.49 155.21 153.10 154.44 1,202,016 -0.86(-0.55%)
Nov 30, 2017 154.80 155.73 154.04 155.30 496,954 +1.28(+0.83%)
Nov 29, 2017 157.96 158.05 152.94 154.02 941,034 -4.10(-2.59%)
Nov 28, 2017 158.03 158.32 157.25 158.12 439,114 +0.40(+0.25%)
Nov 27, 2017 157.77 158.04 157.29 157.72 346,517 -0.17(-0.11%)
Nov 24, 2017 157.33 157.97 157.22 157.89 204,260 +0.90(+0.58%)
Nov 22, 2017 157.52 157.52 156.82 156.99 376,097 -0.41(-0.26%)
Nov 21, 2017 156.28 157.43 156.18 157.41 379,473 +1.91(+1.23%)
Nov 20, 2017 155.19 155.65 155.08 155.49 394,029 +0.54(+0.35%)
Nov 17, 2017 155.62 155.64 154.79 154.95 325,843 -0.79(-0.51%)
Nov 16, 2017 154.68 156.09 154.58 155.74 645,797 +2.12(+1.38%)
Nov 15, 2017 154.05 154.22 153.13 153.62 494,664 -1.18(-0.76%)
Nov 14, 2017 154.66 154.99 153.97 154.80 568,993 -0.27(-0.18%)
Nov 13, 2017 154.61 155.16 154.37 155.07 262,462 -0.03(-0.02%)
Nov 10, 2017 154.83 155.20 154.47 155.10 311,671 +0.06(+0.04%)
Nov 09, 2017 155.26 155.36 153.42 155.04 635,313 -1.39(-0.89%)
Nov 08, 2017 155.57 156.45 155.14 156.44 312,473 +0.90(+0.58%)
Nov 07, 2017 155.81 155.81 154.91 155.53 451,638 -0.07(-0.04%)
Nov 06, 2017 155.00 155.65 154.96 155.60 465,578 +0.70(+0.45%)
Nov 03, 2017 154.55 155.04 153.53 154.90 953,760 +1.22(+0.80%)
Nov 02, 2017 153.46 153.78 152.49 153.68 347,526 +0.11(+0.07%)
Nov 01, 2017 154.35 154.45 152.73 153.56 796,872 -0.06(-0.04%)
Oct 31, 2017 153.48 153.98 152.85 153.62 761,282 +0.67(+0.44%)
Oct 30, 2017 153.36 152.14 152.95 621,537 +0.50(+0.33%)
Oct 27, 2017 151.05 152.84 150.97 152.46 798,079 +3.79(+2.55%)
Oct 26, 2017 148.78 149.14 148.42 148.66 696,399 +0.62(+0.42%)
Oct 25, 2017 148.23 148.88 146.93 148.04 638,474 -0.55(-0.37%)
Oct 24, 2017 148.33 148.81 147.91 148.59 1,639,648 +0.48(+0.32%)
Oct 23, 2017 149.09 149.09 147.92 148.11 356,568 -0.54(-0.36%)
Oct 20, 2017 148.51 148.92 148.37 148.64 342,091 +0.99(+0.67%)
Oct 19, 2017 147.34 147.66 146.44 147.66 303,712 -0.49(-0.33%)
Oct 18, 2017 148.13 148.42 147.67 148.14 273,080 +0.51(+0.34%)
Oct 17, 2017 147.66 147.69 147.29 147.64 368,321 -0.08(-0.05%)
Oct 16, 2017 147.66 147.84 147.24 147.71 292,595 +0.40(+0.27%)
Oct 13, 2017 147.28 147.63 146.90 147.32 322,070 +0.67(+0.46%)
Oct 12, 2017 146.45 147.16 146.38 146.65 700,194 +0.11(+0.08%)
Oct 11, 2017 145.85 146.57 145.78 146.53 293,880 +0.59(+0.41%)
Oct 10, 2017 146.33 146.76 145.25 145.94 260,108 +0.09(+0.06%)
Oct 09, 2017 145.81 146.21 145.66 145.85 328,237 +0.32(+0.22%)
Oct 06, 2017 144.78 145.58 144.68 145.53 310,028 +0.44(+0.31%)
Oct 05, 2017 144.33 145.17 144.06 145.09 294,761 +1.36(+0.94%)
Oct 04, 2017 143.60 143.94 143.11 143.73 376,157 -0.09(-0.06%)
Oct 03, 2017 143.69 143.87 143.45 143.81 434,518 +0.37(+0.26%)
Oct 02, 2017 143.44 143.83 142.68 143.45 543,393 +0.41(+0.28%)
Sep 29, 2017 142.44 143.20 142.24 143.04 838,451 +0.89(+0.63%)
Sep 28, 2017 141.74 142.18 141.34 142.15 285,337 +0.21(+0.15%)
Sep 27, 2017 142.41 140.94 141.94 404,086 +1.70(+1.21%)
Sep 26, 2017 140.51 140.91 139.81 140.24 521,092 +0.46(+0.33%)
Sep 25, 2017 141.31 141.31 139.11 139.78 773,429 -1.93(-1.36%)
Sep 22, 2017 141.09 141.88 141.04 141.71 277,239 +0.11(+0.08%)
Sep 21, 2017 142.26 142.26 141.08 141.60 266,434 -0.80(-0.56%)
Sep 20, 2017 143.06 143.06 141.36 142.40 615,590 -0.71(-0.50%)
Sep 19, 2017 142.95 143.34 142.52 143.11 534,073 +0.49(+0.34%)
Sep 18, 2017 142.70 143.24 142.18 142.62 427,820 +0.15(+0.11%)
Sep 15, 2017 141.94 142.67 141.63 142.47 239,997 +0.40(+0.28%)
Sep 14, 2017 141.99 142.62 141.62 142.07 246,300 -0.38(-0.27%)
Sep 13, 2017 142.52 142.52 142.03 142.45 462,984 -0.26(-0.18%)
Sep 12, 2017 142.93 142.99 142.09 142.72 249,281 +0.25(+0.18%)
Sep 11, 2017 141.51 142.55 141.50 142.46 240,116 +2.10(+1.50%)
Sep 08, 2017 141.38 141.38 140.27 140.36 223,511 -1.13(-0.80%)
Sep 07, 2017 141.13 141.68 140.81 141.49 292,457 +0.66(+0.47%)
Sep 06, 2017 141.10 141.25 140.05 140.83 280,826 +0.22(+0.15%)
Sep 05, 2017 141.25 141.71 139.57 140.62 1,040,479 -1.20(-0.85%)
Sep 01, 2017 142.23 142.39 141.59 141.82 315,027 -0.10(-0.07%)
Aug 31, 2017 141.21 142.12 141.06 141.92 310,630 +1.04(+0.74%)
Aug 30, 2017 139.79 140.93 139.64 140.88 330,625 +1.29(+0.93%)
Aug 29, 2017 137.83 139.81 137.68 139.58 842,207 +0.56(+0.41%)
Aug 28, 2017 139.05 139.22 138.55 139.02 241,026 +0.36(+0.26%)
Aug 25, 2017 139.25 139.61 138.43 138.66 234,760 -0.09(-0.07%)
Aug 24, 2017 139.21 139.33 138.03 138.76 296,571 -0.02(-0.01%)
Aug 23, 2017 138.38 139.12 138.15 138.78 284,605 -0.25(-0.18%)
Aug 22, 2017 137.74 139.17 137.70 139.03 342,167 +2.02(+1.47%)
Aug 21, 2017 137.20 137.32 136.06 137.01 750,120 -0.16(-0.12%)
Aug 18, 2017 137.18 138.04 136.60 137.17 336,641 -0.04(-0.03%)
Aug 17, 2017 139.35 139.68 137.21 137.21 454,511 -2.78(-1.98%)
Aug 16, 2017 139.84 140.53 139.50 139.99 284,003 +0.48(+0.34%)
Aug 15, 2017 139.56 139.73 139.07 139.51 278,707 +0.27(+0.20%)
Aug 14, 2017 138.22 139.37 138.12 139.24 310,801 +2.22(+1.62%)
Aug 11, 2017 136.03 137.35 136.01 137.02 427,914 +1.07(+0.79%)
Aug 10, 2017 138.15 138.34 135.87 135.95 537,917 -2.96(-2.13%)
Aug 09, 2017 138.10 138.99 138.01 138.91 397,108 -0.13(-0.09%)
Aug 08, 2017 138.98 140.16 138.69 139.04 324,300 -0.18(-0.13%)
Aug 07, 2017 138.59 139.26 138.52 139.22 252,596 +0.84(+0.61%)
Aug 04, 2017 138.47 138.83 138.25 138.37 261,669 +0.20(+0.14%)
Aug 03, 2017 138.69 138.71 137.87 138.18 280,752 -0.38(-0.28%)
Aug 02, 2017 139.65 139.65 137.58 138.56 489,957 +0.19(+0.14%)
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.