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

Growth ETF Vanguard (NY: VUG )

380.89 -1.15 (-0.30%)
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, 2022 278.43 286.38 286.20 1,319,295 +8.69(+3.13%)
Jan 28, 2022 270.20 277.52 266.02 277.51 1,244,499 +9.84(+3.67%)
Jan 27, 2022 274.14 275.55 267.02 267.67 1,534,973 -2.56(-0.95%)
Jan 26, 2022 276.94 279.46 266.97 270.23 2,741,444 -0.33(-0.12%)
Jan 25, 2022 272.28 274.53 267.75 270.57 1,793,319 -6.69(-2.41%)
Jan 24, 2022 269.75 277.53 261.30 277.25 2,981,480 +2.00(+0.73%)
Jan 21, 2022 281.18 283.45 275.17 275.25 1,941,087 -7.69(-2.72%)
Jan 20, 2022 289.13 292.64 282.63 282.94 1,121,733 -3.75(-1.31%)
Jan 19, 2022 291.10 293.24 286.38 286.69 1,569,432 -2.73(-0.94%)
Jan 18, 2022 291.93 293.51 288.96 289.42 1,208,779 -7.07(-2.38%)
Jan 14, 2022 296.49 0 +0.65(+0.22%)
Jan 13, 2022 305.08 305.38 295.29 295.84 1,115,216 -8.01(-2.64%)
Jan 12, 2022 304.46 306.51 302.50 303.85 1,864,573 +1.08(+0.36%)
Jan 11, 2022 298.29 302.79 296.50 302.77 1,291,035 +3.87(+1.29%)
Jan 10, 2022 295.52 299.16 290.08 298.90 1,879,295 -0.61(-0.20%)
Jan 07, 2022 302.74 304.13 298.29 299.51 1,287,753 -3.30(-1.09%)
Jan 06, 2022 302.11 305.45 299.73 302.81 1,412,697 -0.66(-0.22%)
Jan 05, 2022 312.57 312.81 303.47 303.47 1,381,211 -10.79(-3.43%)
Jan 04, 2022 318.42 318.52 311.51 314.26 1,262,114 -3.84(-1.21%)
Jan 03, 2022 317.14 318.53 314.93 318.10 968,706 +2.16(+0.68%)
Dec 31, 2021 317.52 318.27 315.85 315.94 639,973 -1.56(-0.49%)
Dec 30, 2021 318.45 320.23 317.46 317.50 614,536 -1.26(-0.40%)
Dec 29, 2021 318.84 319.67 316.88 318.76 653,568 +0.12(+0.04%)
Dec 28, 2021 320.72 320.88 318.05 318.64 633,806 -1.43(-0.45%)
Dec 27, 2021 316.15 320.14 316.15 320.07 689,050 +4.92(+1.56%)
Dec 23, 2021 313.37 316.30 313.02 315.15 636,566 +2.47(+0.79%)
Dec 22, 2021 308.85 313.20 308.70 312.68 720,874 +3.49(+1.13%)
Dec 21, 2021 304.40 309.27 302.15 309.19 1,021,475 +7.33(+2.43%)
Dec 20, 2021 301.29 302.64 299.50 301.86 993,811 -3.69(-1.21%)
Dec 17, 2021 303.78 308.31 302.38 305.54 733,620 -0.95(-0.31%)
Dec 16, 2021 314.91 315.31 305.13 306.50 1,651,279 -7.08(-2.26%)
Dec 15, 2021 307.36 314.00 304.16 313.57 1,391,131 +6.02(+1.96%)
Dec 14, 2021 308.17 309.77 304.27 307.56 800,495 -4.06(-1.30%)
Dec 13, 2021 315.58 315.90 311.47 311.62 715,265 -4.29(-1.36%)
Dec 10, 2021 314.19 315.91 312.43 315.90 571,455 +2.86(+0.91%)
Dec 09, 2021 316.43 317.55 312.93 313.04 669,057 -4.18(-1.32%)
Dec 08, 2021 315.29 317.32 313.56 317.22 894,421 +2.39(+0.76%)
Dec 07, 2021 311.32 315.20 311.19 314.83 853,143 +8.95(+2.92%)
Dec 06, 2021 303.54 306.77 300.19 305.89 1,042,592 +3.36(+1.11%)
Dec 03, 2021 309.16 309.95 299.30 302.52 1,487,507 -5.44(-1.77%)
Dec 02, 2021 303.78 309.30 303.13 307.96 1,035,031 +3.56(+1.17%)
Dec 01, 2021 314.29 315.29 304.21 304.40 1,038,530 -6.65(-2.14%)
Nov 30, 2021 314.32 316.34 309.38 311.05 956,603 -4.43(-1.41%)
Nov 29, 2021 313.41 316.42 312.40 315.48 910,940 +5.79(+1.87%)
Nov 26, 2021 313.06 314.46 308.61 309.69 766,976 -6.44(-2.04%)
Nov 24, 2021 312.47 316.16 310.73 316.13 613,576 +2.01(+0.64%)
Nov 23, 2021 314.45 316.21 310.60 314.12 1,265,081 -1.79(-0.57%)
Nov 22, 2021 321.53 322.97 315.69 315.91 884,356 -4.26(-1.33%)
Nov 19, 2021 320.02 321.67 319.28 320.17 1,038,978 +1.09(+0.34%)
Nov 18, 2021 318.04 319.26 316.11 319.08 960,659 +2.49(+0.79%)
Nov 17, 2021 317.39 318.04 316.20 316.59 7,212,936 -0.57(-0.18%)
Nov 16, 2021 314.12 317.68 313.91 317.16 748,906 +2.94(+0.94%)
Nov 15, 2021 315.09 315.74 312.94 314.22 685,333 -0.16(-0.05%)
Nov 12, 2021 311.44 314.60 310.58 314.38 566,132 +3.90(+1.26%)
Nov 11, 2021 312.07 312.30 310.34 310.48 506,302 +0.43(+0.14%)
Nov 10, 2021 312.83 310.05 723,099 -4.94(-1.57%)
Nov 09, 2021 317.32 317.52 313.81 314.98 619,056 -1.59(-0.50%)
Nov 08, 2021 317.18 317.32 315.99 316.57 627,426 +0.52(+0.16%)
Nov 05, 2021 316.94 317.77 314.74 316.05 745,989 +0.50(+0.16%)
Nov 04, 2021 312.93 315.97 312.43 315.55 968,894 +3.55(+1.14%)
Nov 03, 2021 310.14 312.39 308.73 312.00 694,144 +2.09(+0.68%)
Nov 02, 2021 308.86 310.34 308.71 309.91 664,676 +0.92(+0.30%)
Nov 01, 2021 309.40 308.67 307.40 308.99 621,540 +0.15(+0.05%)
Oct 29, 2021 304.93 309.09 304.58 308.85 568,468 +1.39(+0.45%)
Oct 28, 2021 305.74 307.50 305.21 307.46 831,689 +3.08(+1.01%)
Oct 27, 2021 304.91 307.02 304.32 304.38 613,643 +0.22(+0.07%)
Oct 26, 2021 305.58 304.17 725,779 +0.46(+0.15%)
Oct 25, 2021 302.06 304.29 300.59 303.70 710,957 +2.44(+0.81%)
Oct 22, 2021 302.20 303.13 299.73 301.27 707,881 -2.03(-0.67%)
Oct 21, 2021 300.38 303.38 300.09 303.30 739,648 +2.36(+0.78%)
Oct 20, 2021 302.08 302.19 299.82 300.94 614,455 -0.67(-0.22%)
Oct 19, 2021 300.51 301.72 299.96 301.61 618,347 +2.15(+0.72%)
Oct 18, 2021 295.56 299.50 295.21 299.46 571,182 +2.88(+0.97%)
Oct 15, 2021 295.61 296.64 294.94 296.58 611,862 +2.26(+0.77%)
Oct 14, 2021 292.04 294.59 291.71 294.31 626,083 +4.97(+1.72%)
Oct 13, 2021 288.69 289.70 287.07 289.34 607,906 +2.20(+0.77%)
Oct 12, 2021 288.63 288.89 286.70 287.14 561,590 -0.18(-0.06%)
Oct 11, 2021 288.26 290.86 287.24 287.32 712,208 -2.02(-0.70%)
Oct 08, 2021 291.63 291.63 288.99 289.33 483,340 -1.14(-0.39%)
Oct 07, 2021 290.26 292.66 289.93 290.47 686,787 +2.77(+0.96%)
Oct 06, 2021 283.12 287.93 282.34 287.70 689,436 +1.88(+0.66%)
Oct 05, 2021 283.27 287.40 282.81 285.82 660,473 +3.67(+1.30%)
Oct 04, 2021 287.26 287.26 280.06 282.15 1,560,154 -6.12(-2.12%)
Oct 01, 2021 286.19 289.31 283.43 288.28 1,012,716 +3.01(+1.05%)
Sep 30, 2021 288.35 289.36 285.31 285.27 825,000 -1.82(-0.63%)
Sep 29, 2021 289.03 290.22 286.65 287.09 880,837 -0.31(-0.11%)
Sep 28, 2021 292.72 292.95 287.04 287.40 1,196,717 -8.84(-2.98%)
Sep 27, 2021 296.86 297.17 294.83 296.24 710,051 -2.59(-0.87%)
Sep 24, 2021 296.89 299.25 296.50 298.83 625,299 +0.36(+0.12%)
Sep 23, 2021 296.74 299.27 296.23 298.47 716,895 +2.96(+1.00%)
Sep 22, 2021 293.41 296.51 292.46 295.51 736,376 +3.00(+1.02%)
Sep 21, 2021 293.61 294.67 291.64 292.52 765,122 +0.55(+0.19%)
Sep 20, 2021 292.88 294.30 288.12 291.97 1,256,221 -5.40(-1.82%)
Sep 17, 2021 300.30 300.49 297.04 297.37 778,246 -3.36(-1.12%)
Sep 16, 2021 299.38 301.03 298.01 300.73 523,460 +0.44(+0.15%)
Sep 15, 2021 298.69 300.57 296.69 300.28 969,854 +2.10(+0.70%)
Sep 14, 2021 299.68 300.02 297.44 298.18 876,365 -0.37(-0.13%)
Sep 13, 2021 300.90 301.27 296.95 298.56 2,482,342 -0.68(-0.23%)
Sep 10, 2021 303.10 303.61 298.94 299.23 655,815 -2.50(-0.83%)
Sep 09, 2021 302.88 304.05 301.51 301.74 594,959 -0.91(-0.30%)
Sep 08, 2021 303.21 303.29 300.82 302.65 911,495 -0.80(-0.26%)
Sep 07, 2021 303.25 303.79 301.89 303.45 658,198 +0.31(+0.10%)
Sep 03, 2021 301.49 303.24 300.87 303.13 666,018 +1.08(+0.36%)
Sep 02, 2021 303.17 303.64 301.17 302.05 920,998 -0.16(-0.05%)
Sep 01, 2021 302.10 303.48 301.99 302.21 831,228 +0.89(+0.30%)
Aug 31, 2021 301.96 301.96 300.56 301.31 784,734 -0.50(-0.17%)
Aug 30, 2021 299.51 302.26 299.51 301.82 663,391 +2.99(+1.00%)
Aug 27, 2021 296.48 299.17 296.25 298.82 625,479 +2.77(+0.94%)
Aug 26, 2021 297.38 297.91 295.79 296.05 605,289 -1.72(-0.58%)
Aug 25, 2021 297.78 298.11 296.97 297.77 665,624 +0.40(+0.14%)
Aug 24, 2021 297.44 298.07 297.14 297.37 665,294 +0.53(+0.18%)
Aug 23, 2021 294.15 297.31 294.15 296.84 654,762 +3.66(+1.25%)
Aug 20, 2021 290.99 293.40 290.66 293.17 665,029 +3.02(+1.04%)
Aug 19, 2021 287.11 291.32 286.86 290.15 822,998 +1.14(+0.39%)
Aug 18, 2021 291.31 292.33 288.76 289.01 640,076 -2.69(-0.92%)
Aug 17, 2021 291.97 292.53 289.70 291.70 859,177 -2.41(-0.82%)
Aug 16, 2021 292.85 294.13 290.04 294.11 794,657 +0.43(+0.15%)
Aug 13, 2021 293.22 293.97 292.76 293.68 527,735 +0.82(+0.28%)
Aug 12, 2021 291.19 292.98 290.38 292.85 672,788 +1.59(+0.55%)
Aug 11, 2021 292.69 293.03 290.23 291.26 654,657 -0.52(-0.18%)
Aug 10, 2021 293.97 294.21 291.28 291.78 728,216 -1.68(-0.57%)
Aug 09, 2021 293.68 293.86 292.35 293.46 556,893 +0.16(+0.05%)
Aug 06, 2021 293.72 294.25 292.38 293.30 645,931 -1.05(-0.36%)
Aug 05, 2021 292.65 294.36 291.91 294.35 531,876 +2.45(+0.84%)
Aug 04, 2021 290.93 292.81 290.74 291.90 725,684 +0.20(+0.07%)
Aug 03, 2021 290.79 291.70 288.03 291.70 899,870 +1.62(+0.56%)
Aug 02, 2021 292.02 292.30 289.84 290.08 737,957 -0.56(-0.19%)
Jul 30, 2021 289.66 291.65 289.47 290.64 570,111 -2.09(-0.71%)
Jul 29, 2021 292.18 293.92 292.14 292.73 532,827 +0.28(+0.09%)
Jul 28, 2021 292.55 293.48 290.46 292.46 682,288 +0.73(+0.25%)
Jul 27, 2021 294.20 294.20 288.62 291.73 920,490 -2.76(-0.94%)
Jul 26, 2021 293.82 294.61 292.95 294.49 677,128 +0.28(+0.09%)
Jul 23, 2021 291.61 294.40 291.03 294.21 893,476 +4.42(+1.53%)
Jul 22, 2021 288.08 289.84 287.81 289.80 588,614 +2.07(+0.72%)
Jul 21, 2021 285.89 287.74 285.66 287.72 757,223 +1.94(+0.68%)
Jul 20, 2021 282.61 286.96 281.28 285.78 1,169,308 +4.42(+1.57%)
Jul 19, 2021 281.42 282.16 279.55 281.36 1,061,424 -3.51(-1.23%)
Jul 16, 2021 287.55 288.16 284.54 284.87 1,145,410 -1.90(-0.66%)
Jul 15, 2021 288.25 288.44 285.16 286.76 831,842 -1.57(-0.54%)
Jul 14, 2021 289.98 290.37 287.75 288.33 1,143,745 +0.37(+0.13%)
Jul 13, 2021 288.09 290.33 287.39 287.96 1,268,880 -0.48(-0.17%)
Jul 12, 2021 288.70 288.94 287.44 288.44 786,277 +0.63(+0.22%)
Jul 09, 2021 285.59 288.07 285.27 287.81 807,901 +2.23(+0.78%)
Jul 08, 2021 283.05 286.36 282.13 285.58 754,017 -2.06(-0.72%)
Jul 07, 2021 288.51 288.74 285.91 287.64 908,075 +0.55(+0.19%)
Jul 06, 2021 285.79 287.10 284.27 287.10 793,093 +1.79(+0.63%)
Jul 02, 2021 283.36 285.44 283.28 285.31 694,056 +3.12(+1.11%)
Jul 01, 2021 281.43 282.19 280.48 282.18 591,853 +0.51(+0.18%)
Jun 30, 2021 281.79 282.15 281.06 281.67 821,226 -0.41(-0.15%)
Jun 29, 2021 281.35 282.26 280.68 282.09 644,852 +0.81(+0.29%)
Jun 28, 2021 279.70 281.30 279.62 281.28 681,901 +2.26(+0.81%)
Jun 25, 2021 279.40 279.50 278.05 279.02 498,859 +0.47(+0.17%)
Jun 24, 2021 278.90 279.76 278.11 278.55 658,826 +1.44(+0.52%)
Jun 23, 2021 276.93 277.89 276.61 277.11 631,946 +0.21(+0.07%)
Jun 22, 2021 274.30 277.20 273.92 276.91 710,025 +2.85(+1.04%)
Jun 21, 2021 272.17 274.25 270.22 274.05 741,352 +2.31(+0.85%)
Jun 18, 2021 272.45 273.20 271.23 271.74 888,423 -1.95(-0.71%)
Jun 17, 2021 269.61 274.28 269.56 273.69 866,188 +3.39(+1.26%)
Jun 16, 2021 271.51 272.39 267.79 270.30 822,189 -1.02(-0.38%)
Jun 15, 2021 272.88 272.88 270.90 271.32 916,736 -1.56(-0.57%)
Jun 14, 2021 271.01 272.93 270.13 272.88 670,255 +2.34(+0.87%)
Jun 11, 2021 269.87 270.58 269.27 270.53 767,203 +1.00(+0.37%)
Jun 10, 2021 267.45 269.62 267.06 269.53 676,292 +2.53(+0.95%)
Jun 09, 2021 267.92 268.48 266.83 267.00 486,076 +0.06(+0.02%)
Jun 08, 2021 267.87 268.67 265.78 266.94 528,853 +0.30(+0.11%)
Jun 07, 2021 265.98 266.77 265.50 266.64 780,369 +0.50(+0.19%)
Jun 04, 2021 264.03 266.41 263.90 266.14 592,589 +3.56(+1.36%)
Jun 03, 2021 263.08 263.92 261.23 262.58 694,552 -2.47(-0.93%)
Jun 02, 2021 265.16 265.89 264.05 265.05 1,012,096 +0.29(+0.11%)
Jun 01, 2021 266.85 267.12 263.95 264.75 687,711 -0.92(-0.35%)
May 28, 2021 266.21 267.05 265.47 265.68 1,133,228 +0.71(+0.27%)
May 27, 2021 265.67 266.15 264.71 264.97 643,790 -0.47(-0.18%)
May 26, 2021 265.24 265.93 264.90 265.44 596,711 +0.60(+0.23%)
May 25, 2021 265.50 265.97 264.14 264.84 566,287 +0.50(+0.19%)
May 24, 2021 261.83 265.06 261.74 264.34 558,042 +4.27(+1.64%)
May 21, 2021 262.42 262.89 259.99 260.08 1,093,953 -1.22(-0.47%)
May 20, 2021 257.81 262.02 257.81 261.29 677,352 +4.49(+1.75%)
May 19, 2021 252.94 256.92 252.47 256.80 766,825 +0.09(+0.03%)
May 18, 2021 259.13 259.99 256.67 256.71 651,727 -1.63(-0.63%)
May 17, 2021 258.71 258.93 256.23 258.34 691,494 -1.52(-0.58%)
May 14, 2021 257.24 260.42 256.82 259.86 565,874 +5.23(+2.05%)
May 13, 2021 254.91 256.75 252.78 254.63 919,294 +1.89(+0.75%)
May 12, 2021 255.87 257.45 252.03 252.74 1,485,541 -6.80(-2.62%)
May 11, 2021 255.50 260.12 255.03 259.54 1,397,903 -0.75(-0.29%)
May 10, 2021 264.86 264.97 260.22 260.29 926,249 -5.58(-2.10%)
May 07, 2021 265.84 267.44 265.17 265.87 849,963 +2.22(+0.84%)
May 06, 2021 262.48 263.74 260.16 263.66 816,968 +1.09(+0.41%)
May 05, 2021 265.07 266.11 262.06 262.57 672,457 -1.39(-0.53%)
May 04, 2021 266.29 266.44 260.87 263.96 1,251,551 -4.02(-1.50%)
May 03, 2021 270.85 270.91 267.82 267.98 851,504 -1.55(-0.58%)
Apr 30, 2021 269.81 271.27 269.10 269.53 643,256 -2.11(-0.78%)
Apr 29, 2021 273.40 273.49 269.06 271.64 711,010 +0.70(+0.26%)
Apr 28, 2021 271.46 272.33 270.59 270.94 620,524 -0.61(-0.22%)
Apr 27, 2021 272.76 272.76 270.83 271.55 721,464 -0.57(-0.21%)
Apr 26, 2021 271.14 272.46 270.43 272.12 666,520 +1.30(+0.48%)
Apr 23, 2021 267.52 271.54 267.52 270.82 1,502,053 +4.02(+1.51%)
Apr 22, 2021 269.19 270.27 265.75 266.80 822,349 -2.39(-0.89%)
Apr 21, 2021 266.27 269.23 265.67 269.19 671,418 +2.13(+0.80%)
Apr 20, 2021 268.51 269.50 265.52 267.06 1,000,804 -1.83(-0.68%)
Apr 19, 2021 270.13 270.93 267.57 268.89 887,434 -2.26(-0.84%)
Apr 16, 2021 271.68 271.68 269.83 271.16 920,379 +0.08(+0.03%)
Apr 15, 2021 269.18 271.24 269.08 271.08 1,147,212 +4.22(+1.58%)
Apr 14, 2021 269.94 270.17 266.47 266.86 917,598 -2.85(-1.06%)
Apr 13, 2021 267.76 270.09 267.76 269.72 894,848 +2.81(+1.05%)
Apr 12, 2021 266.30 267.25 265.22 266.91 701,083 +0.00(+0.00%)
Apr 09, 2021 264.17 267.03 263.75 266.91 711,874 +1.96(+0.74%)
Apr 08, 2021 263.89 264.95 263.75 264.95 684,441 +2.96(+1.13%)
Apr 07, 2021 261.19 262.53 260.63 261.99 649,039 +0.79(+0.30%)
Apr 06, 2021 261.06 262.51 260.38 261.19 810,171 +0.32(+0.12%)
Apr 05, 2021 258.38 261.40 258.15 260.87 1,054,863 +4.51(+1.76%)
Apr 01, 2021 254.81 256.38 254.64 256.36 978,088 +4.26(+1.69%)
Mar 31, 2021 249.94 253.44 249.94 252.10 772,757 +3.46(+1.39%)
Mar 30, 2021 248.67 249.17 247.00 248.64 765,618 -1.22(-0.49%)
Mar 29, 2021 249.72 250.62 247.66 249.86 942,405 -0.27(-0.11%)
Mar 26, 2021 246.46 250.38 245.81 250.12 706,266 +3.67(+1.49%)
Mar 25, 2021 245.26 246.99 243.06 246.45 1,237,428 +0.06(+0.02%)
Mar 24, 2021 250.87 250.87 246.39 246.39 1,185,541 -3.42(-1.37%)
Mar 23, 2021 251.41 252.89 249.28 249.81 912,878 -1.03(-0.41%)
Mar 22, 2021 248.64 252.26 248.55 250.84 701,176 +3.63(+1.47%)
Mar 19, 2021 247.14 248.52 245.32 247.21 765,134 +0.40(+0.16%)
Mar 18, 2021 250.19 250.93 246.55 246.81 766,084 -6.66(-2.63%)
Mar 17, 2021 250.91 254.88 249.71 253.46 719,271 +0.46(+0.18%)
Mar 16, 2021 253.78 255.52 251.80 253.00 899,277 +0.76(+0.30%)
Mar 15, 2021 250.06 252.41 248.94 252.24 892,442 +2.39(+0.96%)
Mar 12, 2021 248.66 249.97 246.97 249.85 786,680 -1.56(-0.62%)
Mar 11, 2021 249.42 252.51 249.06 251.41 874,807 +5.53(+2.25%)
Mar 10, 2021 248.41 249.04 245.34 245.87 1,066,299 -0.04(-0.02%)
Mar 09, 2021 243.59 247.49 243.08 245.91 1,000,379 +7.80(+3.27%)
Mar 08, 2021 243.12 245.11 237.87 238.12 1,103,404 -4.99(-2.05%)
Mar 05, 2021 242.00 243.81 234.46 243.10 1,520,567 +3.25(+1.36%)
Mar 04, 2021 243.80 245.77 236.65 239.85 1,835,345 -4.17(-1.71%)
Mar 03, 2021 250.33 250.81 244.00 244.02 1,164,477 -6.88(-2.74%)
Mar 02, 2021 254.70 255.02 250.90 250.91 926,497 -3.45(-1.36%)
Mar 01, 2021 251.44 254.63 250.51 254.35 755,326 +6.70(+2.70%)
Feb 26, 2021 249.10 251.11 245.35 247.66 1,257,728 +0.87(+0.35%)
Feb 25, 2021 253.41 254.85 245.69 246.78 1,059,635 -7.96(-3.13%)
Feb 24, 2021 251.21 255.11 249.38 254.75 1,299,975 +1.67(+0.66%)
Feb 23, 2021 249.80 254.19 244.95 253.08 1,352,073 -0.41(-0.16%)
Feb 22, 2021 256.48 256.65 253.30 253.49 845,302 -5.80(-2.24%)
Feb 19, 2021 261.61 261.61 258.89 259.29 861,324 -1.13(-0.43%)
Feb 18, 2021 259.02 261.12 257.72 260.42 653,706 -0.90(-0.34%)
Feb 17, 2021 260.13 261.56 258.78 261.32 783,821 -0.95(-0.36%)
Feb 16, 2021 264.00 264.31 261.54 262.27 893,236 -1.07(-0.41%)
Feb 12, 2021 261.40 263.42 260.71 263.33 734,398 +1.38(+0.53%)
Feb 11, 2021 262.03 262.36 260.13 261.95 672,223 +1.42(+0.55%)
Feb 10, 2021 262.45 262.67 258.61 260.53 764,355 -0.38(-0.15%)
Feb 09, 2021 260.23 261.88 260.23 260.92 722,946 -0.07(-0.03%)
Feb 08, 2021 260.96 261.20 259.51 260.99 755,930 +1.47(+0.57%)
Feb 05, 2021 259.53 260.08 258.26 259.52 690,183 +1.18(+0.45%)
Feb 04, 2021 256.61 258.34 255.82 258.34 601,395 +3.01(+1.18%)
Feb 03, 2021 257.48 257.73 255.06 255.33 699,788 -0.64(-0.25%)
Feb 02, 2021 253.99 256.81 253.99 255.97 752,840 +4.50(+1.79%)
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.