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: 4:10 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 (%)
Dec 31, 2019 234.35 236.02 234.05 235.83 388,613 +0.65(+0.27%)
Dec 30, 2019 236.46 236.58 233.18 235.19 526,504 -1.41(-0.59%)
Dec 27, 2019 237.62 237.66 235.91 236.59 362,761 -0.09(-0.04%)
Dec 26, 2019 235.32 236.68 235.32 236.68 312,997 +1.81(+0.77%)
Dec 24, 2019 235.11 235.24 234.31 234.87 243,571 +0.02(+0.01%)
Dec 23, 2019 234.94 235.32 234.39 234.85 447,119 +0.79(+0.34%)
Dec 20, 2019 234.16 234.38 233.54 234.06 539,470 +1.30(+0.56%)
Dec 19, 2019 231.47 232.80 231.35 232.76 544,640 +1.52(+0.66%)
Dec 18, 2019 231.52 232.06 231.05 231.24 421,519 +0.08(+0.03%)
Dec 17, 2019 232.07 232.11 230.75 231.16 516,859 -0.44(-0.19%)
Dec 16, 2019 231.17 232.46 231.16 231.60 549,511 +2.06(+0.90%)
Dec 13, 2019 228.26 230.05 227.51 229.54 562,598 +1.48(+0.65%)
Dec 12, 2019 225.38 228.38 224.65 228.06 639,186 +2.20(+0.97%)
Dec 11, 2019 224.96 225.97 224.42 225.86 356,133 +1.48(+0.66%)
Dec 10, 2019 224.72 225.51 224.00 224.38 760,278 -0.10(-0.04%)
Dec 09, 2019 225.29 225.87 224.36 224.48 317,491 -1.16(-0.51%)
Dec 06, 2019 224.96 225.79 224.76 225.64 406,124 +2.45(+1.10%)
Dec 05, 2019 223.35 223.58 222.27 223.19 368,518 +0.62(+0.28%)
Dec 04, 2019 223.15 223.33 222.28 222.58 544,168 +0.75(+0.34%)
Dec 03, 2019 219.96 221.90 219.01 221.83 602,729 -1.78(-0.79%)
Dec 02, 2019 227.09 227.16 222.59 223.60 537,505 -3.23(-1.42%)
Nov 29, 2019 227.15 227.52 226.76 226.83 197,180 -0.96(-0.42%)
Nov 27, 2019 227.16 227.79 226.54 227.79 334,706 +1.40(+0.62%)
Nov 26, 2019 226.36 227.00 226.07 226.39 480,838 +0.12(+0.05%)
Nov 25, 2019 223.93 226.30 223.60 226.27 2,118,702 +3.28(+1.47%)
Nov 22, 2019 223.80 224.12 222.07 222.99 359,484 -0.06(-0.03%)
Nov 21, 2019 224.07 224.08 222.60 223.05 377,870 -1.22(-0.54%)
Nov 20, 2019 224.83 225.68 222.51 224.27 842,924 -1.18(-0.52%)
Nov 19, 2019 225.54 226.05 224.44 225.45 624,109 +0.74(+0.33%)
Nov 18, 2019 224.08 225.12 223.23 224.71 358,396 +0.53(+0.24%)
Nov 15, 2019 223.79 224.19 223.18 224.18 333,353 +1.85(+0.83%)
Nov 14, 2019 221.80 222.42 221.21 222.33 469,243 -0.27(-0.12%)
Nov 13, 2019 221.15 222.74 221.14 222.60 311,582 +0.50(+0.22%)
Nov 12, 2019 221.59 222.85 221.10 222.10 402,601 +0.70(+0.32%)
Nov 11, 2019 219.86 221.63 219.59 221.40 336,655 +0.28(+0.13%)
Nov 08, 2019 219.26 221.12 218.49 221.12 355,007 +1.18(+0.54%)
Nov 07, 2019 219.73 221.15 219.36 219.94 460,864 +1.77(+0.81%)
Nov 06, 2019 218.40 218.40 217.11 218.17 368,346 -0.22(-0.10%)
Nov 05, 2019 219.22 219.22 217.66 218.39 496,962 -0.21(-0.10%)
Nov 04, 2019 219.34 219.44 218.26 218.60 385,920 +0.99(+0.45%)
Nov 01, 2019 215.72 217.61 215.29 217.61 592,373 +2.79(+1.30%)
Oct 31, 2019 215.53 215.56 213.52 214.82 357,318 -0.25(-0.12%)
Oct 30, 2019 214.24 215.26 212.95 215.07 362,943 +1.44(+0.67%)
Oct 29, 2019 215.32 215.63 213.62 213.62 307,927 -1.75(-0.81%)
Oct 28, 2019 214.41 215.62 214.33 215.37 897,905 +2.44(+1.15%)
Oct 25, 2019 210.36 213.06 210.36 212.93 289,627 +2.54(+1.21%)
Oct 24, 2019 209.40 210.53 208.78 210.40 267,288 +3.17(+1.53%)
Oct 23, 2019 206.52 207.51 206.04 207.23 258,794 +0.21(+0.10%)
Oct 22, 2019 210.34 211.00 206.95 207.02 369,449 -2.84(-1.35%)
Oct 21, 2019 208.96 210.02 208.33 209.86 250,419 +2.08(+1.00%)
Oct 18, 2019 209.58 209.83 206.33 207.78 330,750 -2.22(-1.06%)
Oct 17, 2019 211.10 211.47 208.90 209.99 340,298 -0.20(-0.10%)
Oct 16, 2019 210.78 210.78 209.38 210.20 366,651 -1.85(-0.87%)
Oct 15, 2019 210.47 212.58 210.30 212.05 400,704 +2.18(+1.04%)
Oct 14, 2019 209.66 210.61 209.64 209.87 294,860 -0.01(-0.00%)
Oct 11, 2019 209.28 211.73 209.28 209.88 814,851 +3.03(+1.46%)
Oct 10, 2019 205.52 207.74 205.50 206.85 341,489 +1.24(+0.60%)
Oct 09, 2019 204.75 206.36 204.45 205.61 377,235 +2.89(+1.43%)
Oct 08, 2019 205.29 205.57 202.62 202.72 503,630 -4.01(-1.94%)
Oct 07, 2019 206.68 208.34 206.50 206.74 361,453 -0.65(-0.31%)
Oct 04, 2019 205.21 207.59 205.20 207.39 414,140 +3.45(+1.69%)
Oct 03, 2019 201.25 203.96 198.76 203.94 525,938 +2.60(+1.29%)
Oct 02, 2019 203.81 203.91 199.80 201.34 626,677 -3.84(-1.87%)
Oct 01, 2019 207.97 209.31 204.97 205.18 544,090 -1.86(-0.90%)
Sep 30, 2019 205.60 207.48 205.27 207.04 371,593 +2.24(+1.09%)
Sep 27, 2019 208.05 208.13 203.26 204.81 539,798 -3.02(-1.45%)
Sep 26, 2019 207.64 208.48 206.32 207.82 272,829 +0.20(+0.09%)
Sep 25, 2019 204.97 208.23 203.07 207.63 366,790 +2.45(+1.19%)
Sep 24, 2019 208.73 209.55 204.41 205.18 567,829 -2.34(-1.13%)
Sep 23, 2019 206.92 208.14 206.39 207.52 309,803 +0.46(+0.22%)
Sep 20, 2019 209.92 209.97 206.25 207.06 412,916 -2.22(-1.06%)
Sep 19, 2019 209.40 211.04 208.95 209.28 488,788 +0.47(+0.22%)
Sep 18, 2019 208.53 208.87 205.96 208.81 290,516 +0.11(+0.06%)
Sep 17, 2019 208.05 208.83 207.65 208.70 205,301 +0.75(+0.36%)
Sep 16, 2019 206.56 208.37 206.16 207.95 304,174 -0.20(-0.10%)
Sep 13, 2019 209.44 209.55 207.99 208.15 297,956 -1.48(-0.71%)
Sep 12, 2019 210.03 211.46 208.93 209.64 1,748,670 +0.98(+0.47%)
Sep 11, 2019 207.05 208.78 206.62 208.66 302,863 +2.12(+1.03%)
Sep 10, 2019 206.41 206.54 204.10 206.54 459,447 -1.03(-0.50%)
Sep 09, 2019 210.02 210.19 206.33 207.57 731,970 -1.61(-0.77%)
Sep 06, 2019 209.94 210.05 208.78 209.18 287,191 -0.30(-0.14%)
Sep 05, 2019 207.90 210.29 207.83 209.47 458,598 +4.15(+2.02%)
Sep 04, 2019 204.02 205.32 203.86 205.32 262,212 +3.49(+1.73%)
Sep 03, 2019 202.81 203.47 201.08 201.83 481,271 -2.52(-1.23%)
Aug 30, 2019 205.71 205.93 202.81 204.34 331,817 -0.13(-0.07%)
Aug 29, 2019 203.66 205.10 203.13 204.48 434,641 +3.54(+1.76%)
Aug 28, 2019 199.76 201.30 198.22 200.94 314,233 +0.10(+0.05%)
Aug 27, 2019 202.69 203.03 199.74 200.84 378,813 -0.50(-0.25%)
Aug 26, 2019 201.29 201.59 199.85 201.34 394,297 +2.52(+1.27%)
Aug 23, 2019 204.26 206.21 198.12 198.82 654,229 -6.55(-3.19%)
Aug 22, 2019 206.40 206.82 203.67 205.38 271,193 -0.49(-0.24%)
Aug 21, 2019 205.48 206.44 204.91 205.87 389,075 +2.35(+1.16%)
Aug 20, 2019 204.15 205.09 203.23 203.51 354,735 -0.91(-0.44%)
Aug 19, 2019 204.61 205.21 203.43 204.42 688,868 +2.98(+1.48%)
Aug 16, 2019 199.81 201.99 199.30 201.45 370,799 +3.56(+1.80%)
Aug 15, 2019 198.41 198.81 196.21 197.89 672,220 -0.39(-0.20%)
Aug 14, 2019 200.73 201.43 197.64 198.28 2,359,930 -6.29(-3.07%)
Aug 13, 2019 199.63 205.28 199.18 204.56 442,932 +4.76(+2.38%)
Aug 12, 2019 201.14 201.58 198.85 199.80 361,241 -2.65(-1.31%)
Aug 09, 2019 203.70 204.12 201.03 202.45 374,979 -2.33(-1.14%)
Aug 08, 2019 201.44 204.86 201.05 204.78 1,145,830 +4.95(+2.48%)
Aug 07, 2019 196.41 200.22 195.32 199.84 483,636 +1.36(+0.68%)
Aug 06, 2019 198.04 199.28 196.32 198.48 726,958 +2.86(+1.46%)
Aug 05, 2019 198.62 198.65 193.88 195.62 1,146,050 -8.38(-4.11%)
Aug 02, 2019 206.21 206.68 202.32 204.00 717,666 -3.88(-1.86%)
Aug 01, 2019 209.30 213.57 206.85 207.88 920,321 -1.05(-0.50%)
Jul 31, 2019 212.92 213.34 206.73 208.93 694,903 -3.09(-1.46%)
Jul 30, 2019 211.69 212.83 211.35 212.02 241,611 -1.29(-0.61%)
Jul 29, 2019 213.65 214.02 211.42 213.31 552,681 -0.33(-0.16%)
Jul 26, 2019 212.97 213.94 212.93 213.65 265,244 +1.47(+0.69%)
Jul 25, 2019 213.27 213.27 211.73 212.17 402,319 -1.51(-0.71%)
Jul 24, 2019 211.46 213.73 211.33 213.68 348,021 +1.98(+0.94%)
Jul 23, 2019 211.74 211.74 210.03 211.70 330,846 +1.20(+0.57%)
Jul 22, 2019 209.08 211.05 209.08 210.51 370,058 +2.26(+1.08%)
Jul 19, 2019 211.15 211.37 208.14 208.25 385,953 -1.14(-0.54%)
Jul 18, 2019 207.64 209.68 207.18 209.39 364,023 +1.47(+0.71%)
Jul 17, 2019 208.52 209.22 207.91 207.91 227,837 -0.51(-0.24%)
Jul 16, 2019 210.04 210.04 207.99 208.42 1,727,546 -1.78(-0.85%)
Jul 15, 2019 210.12 210.51 209.66 210.20 293,232 +0.52(+0.25%)
Jul 12, 2019 208.53 209.70 208.30 209.68 318,231 +1.66(+0.80%)
Jul 11, 2019 207.87 208.74 207.30 208.02 398,835 +0.69(+0.33%)
Jul 10, 2019 206.82 208.60 206.81 207.33 637,576 +1.58(+0.77%)
Jul 09, 2019 203.76 205.94 203.71 205.75 886,979 +0.78(+0.38%)
Jul 08, 2019 205.10 205.24 204.12 204.98 262,425 -1.53(-0.74%)
Jul 05, 2019 205.37 206.78 204.42 206.51 288,027 -0.31(-0.15%)
Jul 03, 2019 205.75 206.82 205.36 206.82 250,195 +1.47(+0.72%)
Jul 02, 2019 204.53 205.35 204.10 205.35 371,292 +0.60(+0.29%)
Jul 01, 2019 206.08 206.35 203.84 204.75 934,595 +2.96(+1.47%)
Jun 28, 2019 202.09 202.26 200.79 201.79 661,126 +0.39(+0.19%)
Jun 27, 2019 201.29 201.87 200.87 201.40 410,353 +0.93(+0.46%)
Jun 26, 2019 200.40 202.02 200.40 200.47 291,483 +1.90(+0.96%)
Jun 25, 2019 202.10 202.20 198.35 198.57 491,553 -3.54(-1.75%)
Jun 24, 2019 202.66 203.03 202.11 202.11 299,260 -0.17(-0.09%)
Jun 21, 2019 203.03 203.97 202.14 202.28 503,317 -1.07(-0.53%)
Jun 20, 2019 203.58 204.19 201.74 203.35 489,655 +2.77(+1.38%)
Jun 19, 2019 200.19 201.05 198.91 200.59 395,147 +0.96(+0.48%)
Jun 18, 2019 198.30 200.81 197.80 199.62 421,923 +3.29(+1.68%)
Jun 17, 2019 196.12 197.19 195.94 196.33 287,592 +0.39(+0.20%)
Jun 14, 2019 196.24 196.58 195.26 195.94 259,961 -1.77(-0.90%)
Jun 13, 2019 197.85 198.31 197.08 197.71 1,086,671 +0.57(+0.29%)
Jun 12, 2019 197.34 197.72 196.57 197.14 414,537 -0.86(-0.43%)
Jun 11, 2019 200.40 200.63 196.97 198.00 1,276,726 -0.24(-0.12%)
Jun 10, 2019 197.70 200.29 197.65 198.24 837,895 +2.15(+1.09%)
Jun 07, 2019 193.70 197.21 193.47 196.09 423,380 +3.37(+1.75%)
Jun 06, 2019 190.99 193.18 190.19 192.72 579,129 +2.11(+1.11%)
Jun 05, 2019 190.56 191.05 188.32 190.62 857,530 +2.43(+1.29%)
Jun 04, 2019 184.48 188.29 183.65 188.18 454,843 +6.05(+3.32%)
Jun 03, 2019 185.83 186.69 180.96 182.13 878,016 -3.38(-1.82%)
May 31, 2019 186.25 187.29 185.45 185.51 503,151 -3.03(-1.61%)
May 30, 2019 188.05 189.08 187.41 188.55 424,257 +1.11(+0.59%)
May 29, 2019 187.47 188.60 186.40 187.44 820,151 -1.27(-0.67%)
May 28, 2019 189.89 191.14 188.71 188.71 430,760 -0.59(-0.31%)
May 24, 2019 190.32 191.17 189.15 189.30 306,188 +0.15(+0.08%)
May 23, 2019 190.22 190.33 187.90 189.15 829,873 -3.50(-1.82%)
May 22, 2019 192.50 193.90 192.50 192.65 329,876 -1.17(-0.61%)
May 21, 2019 193.26 194.33 193.00 193.82 322,235 +2.61(+1.37%)
May 20, 2019 191.61 192.77 190.40 191.21 671,793 -3.41(-1.75%)
May 17, 2019 194.50 197.31 194.41 194.61 424,219 -1.95(-0.99%)
May 16, 2019 194.78 197.85 194.59 196.57 833,349 +2.01(+1.03%)
May 15, 2019 191.25 195.19 191.16 194.56 1,605,624 +1.97(+1.03%)
May 14, 2019 190.42 193.67 190.39 192.58 694,502 +3.18(+1.68%)
May 13, 2019 191.65 192.59 188.84 189.41 1,635,505 -7.64(-3.88%)
May 10, 2019 195.24 197.90 192.38 197.05 549,168 +0.55(+0.28%)
May 09, 2019 195.55 197.06 193.00 196.49 962,168 -1.33(-0.67%)
May 08, 2019 197.66 199.44 197.10 197.82 738,583 -0.36(-0.18%)
May 07, 2019 200.17 201.00 196.36 198.18 1,101,098 -4.30(-2.13%)
May 06, 2019 199.13 202.78 198.33 202.48 1,048,754 -1.37(-0.67%)
May 03, 2019 202.82 204.04 202.36 203.86 339,102 +1.99(+0.98%)
May 02, 2019 202.80 204.22 200.69 201.87 857,359 -0.94(-0.46%)
May 01, 2019 205.50 205.84 202.81 202.81 483,237 -0.78(-0.38%)
Apr 30, 2019 203.22 203.84 201.93 203.59 1,481,239 +0.36(+0.18%)
Apr 29, 2019 203.11 203.93 203.03 203.23 1,582,798 +0.13(+0.07%)
Apr 26, 2019 202.60 203.11 200.92 203.09 1,782,622 -0.43(-0.21%)
Apr 25, 2019 204.76 205.15 202.39 203.52 656,534 -0.26(-0.13%)
Apr 24, 2019 203.78 204.77 203.51 203.78 510,433 +0.13(+0.07%)
Apr 23, 2019 201.76 203.87 201.53 203.65 2,064,500 +2.32(+1.15%)
Apr 22, 2019 199.91 201.37 199.72 201.33 517,689 +0.62(+0.31%)
Apr 18, 2019 200.61 200.76 199.23 200.71 401,891 +0.36(+0.18%)
Apr 17, 2019 200.77 200.90 199.54 200.35 611,308 +0.72(+0.36%)
Apr 16, 2019 199.49 200.01 198.77 199.63 422,413 +0.86(+0.43%)
Apr 15, 2019 198.94 199.36 197.71 198.77 414,720 +0.00(+0.00%)
Apr 12, 2019 198.58 198.81 197.50 198.77 406,294 +1.28(+0.65%)
Apr 11, 2019 197.90 198.00 197.03 197.50 374,548 -0.09(-0.05%)
Apr 10, 2019 196.29 197.61 196.19 197.59 578,316 +1.56(+0.80%)
Apr 09, 2019 196.06 196.87 195.66 196.03 732,359 -0.91(-0.46%)
Apr 08, 2019 195.73 196.96 194.76 196.93 556,541 +0.78(+0.40%)
Apr 05, 2019 195.88 196.37 195.56 196.15 427,154 +0.93(+0.47%)
Apr 04, 2019 196.25 196.62 193.90 195.22 441,677 -1.05(-0.53%)
Apr 03, 2019 195.82 197.25 195.52 196.27 568,394 +1.64(+0.84%)
Apr 02, 2019 194.06 194.91 193.51 194.63 492,276 +0.55(+0.29%)
Apr 01, 2019 193.42 194.24 192.23 194.08 831,932 +2.68(+1.40%)
Mar 29, 2019 190.94 191.47 190.30 191.40 433,129 +1.92(+1.01%)
Mar 28, 2019 189.19 190.27 188.25 189.48 457,308 +0.79(+0.42%)
Mar 27, 2019 190.21 190.80 186.86 188.69 569,066 -1.19(-0.63%)
Mar 26, 2019 190.28 191.57 188.84 189.88 476,256 +1.10(+0.58%)
Mar 25, 2019 189.00 189.90 187.46 188.78 568,043 -0.77(-0.41%)
Mar 22, 2019 193.38 194.19 189.49 189.56 1,031,983 -4.94(-2.54%)
Mar 21, 2019 189.72 194.84 189.72 194.50 499,178 +4.73(+2.49%)
Mar 20, 2019 190.23 191.28 188.50 189.77 759,810 -0.58(-0.30%)
Mar 19, 2019 190.71 191.15 189.63 190.35 564,945 +0.46(+0.24%)
Mar 18, 2019 189.43 190.48 188.68 189.89 596,563 +0.72(+0.38%)
Mar 15, 2019 187.62 189.97 187.55 189.17 498,037 +2.10(+1.12%)
Mar 14, 2019 187.11 187.61 186.53 187.07 387,622 +0.37(+0.20%)
Mar 13, 2019 186.41 187.82 186.02 186.70 683,636 +1.16(+0.63%)
Mar 12, 2019 185.05 186.21 184.45 185.54 1,399,610 +0.91(+0.50%)
Mar 11, 2019 181.35 184.74 181.35 184.62 593,763 +3.97(+2.20%)
Mar 08, 2019 178.37 180.72 177.99 180.66 475,748 +0.02(+0.01%)
Mar 07, 2019 181.72 181.94 180.01 180.64 545,085 -1.58(-0.87%)
Mar 06, 2019 183.41 183.43 181.97 182.22 336,129 -1.19(-0.65%)
Mar 05, 2019 183.99 184.02 182.83 183.41 377,822 -0.62(-0.34%)
Mar 04, 2019 185.87 186.10 181.90 184.03 592,849 -1.07(-0.58%)
Mar 01, 2019 185.34 185.47 183.56 185.09 431,695 +1.18(+0.64%)
Feb 28, 2019 183.85 184.60 183.39 183.91 287,426 -0.59(-0.32%)
Feb 27, 2019 183.84 184.62 182.59 184.50 421,140 +0.00(+0.00%)
Feb 26, 2019 183.67 185.00 183.58 184.50 761,299 +0.30(+0.16%)
Feb 25, 2019 184.84 185.46 184.10 184.21 976,755 +0.86(+0.47%)
Feb 22, 2019 181.71 183.35 181.68 183.35 406,988 +2.42(+1.34%)
Feb 21, 2019 180.59 181.58 179.84 180.93 358,877 -0.04(-0.02%)
Feb 20, 2019 180.87 181.65 180.07 180.97 1,125,460 +0.26(+0.14%)
Feb 19, 2019 180.16 181.24 179.94 180.72 688,472 +0.14(+0.08%)
Feb 15, 2019 180.65 180.72 179.54 180.57 409,616 +1.37(+0.76%)
Feb 14, 2019 178.23 179.81 177.98 179.20 425,724 +0.42(+0.23%)
Feb 13, 2019 179.35 179.94 178.57 178.78 432,281 +0.28(+0.15%)
Feb 12, 2019 177.31 178.66 177.14 178.51 609,760 +2.39(+1.36%)
Feb 11, 2019 176.74 177.54 175.72 176.12 400,148 +0.09(+0.05%)
Feb 08, 2019 173.39 176.03 173.28 176.03 474,591 +1.13(+0.65%)
Feb 07, 2019 175.69 176.39 173.75 174.89 541,026 -2.40(-1.35%)
Feb 06, 2019 176.87 177.73 176.12 177.29 433,014 +0.62(+0.35%)
Feb 05, 2019 175.67 177.05 175.58 176.67 559,601 +1.45(+0.83%)
Feb 04, 2019 172.76 175.23 172.72 175.23 459,224 +2.71(+1.57%)
Feb 01, 2019 171.56 173.24 171.36 172.52 542,090 +1.16(+0.68%)
Jan 31, 2019 170.43 172.30 170.00 171.36 673,547 +0.35(+0.21%)
Jan 30, 2019 168.73 171.45 167.84 171.00 895,596 +4.77(+2.87%)
Jan 29, 2019 168.12 168.23 165.91 166.23 562,582 -1.68(-1.00%)
Jan 28, 2019 167.69 167.96 166.54 167.91 593,311 -2.12(-1.25%)
Jan 25, 2019 168.68 170.44 168.14 170.03 665,627 +2.60(+1.55%)
Jan 24, 2019 166.30 167.85 166.30 167.44 611,447 +1.70(+1.03%)
Jan 23, 2019 165.99 167.26 164.00 165.74 527,215 +0.39(+0.24%)
Jan 22, 2019 166.88 167.12 164.07 165.34 1,092,944 -2.77(-1.65%)
Jan 18, 2019 167.09 168.54 166.13 168.11 660,475 +2.46(+1.49%)
Jan 17, 2019 163.79 166.50 163.50 165.65 612,514 +1.25(+0.76%)
Jan 16, 2019 164.49 165.45 163.88 164.39 3,833,901 +0.17(+0.10%)
Jan 15, 2019 162.14 164.51 162.12 164.22 458,932 +2.39(+1.48%)
Jan 14, 2019 161.94 162.37 161.27 161.84 579,117 -1.62(-0.99%)
Jan 11, 2019 162.72 163.59 162.40 163.45 411,403 -0.09(-0.06%)
Jan 10, 2019 161.69 163.64 160.88 163.55 423,509 +0.76(+0.47%)
Jan 09, 2019 161.61 163.62 161.44 162.79 837,156 +2.01(+1.25%)
Jan 08, 2019 160.81 161.40 158.78 160.78 4,474,643 +1.53(+0.96%)
Jan 07, 2019 157.76 160.29 157.41 159.25 1,164,951 +1.76(+1.12%)
Jan 04, 2019 153.65 158.22 153.20 157.49 769,398 +6.56(+4.35%)
Jan 03, 2019 154.79 155.05 150.75 150.93 741,279 -7.85(-4.94%)
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.