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

Smallcap Growth ETF Vanguard (NY: VBK )

252.02 +3.98 (+1.60%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
May 28, 2021 273.26 274.19 271.96 272.28 91,739 +0.52(+0.19%)
May 27, 2021 271.26 272.44 269.18 271.76 128,679 +1.44(+0.53%)
May 26, 2021 268.39 270.61 268.16 270.32 125,548 +2.88(+1.08%)
May 25, 2021 269.22 270.19 267.19 267.44 131,782 -0.42(-0.16%)
May 24, 2021 267.16 269.14 266.62 267.87 161,696 +2.29(+0.86%)
May 21, 2021 268.33 268.43 265.42 265.58 135,658 -0.18(-0.07%)
May 20, 2021 262.16 266.29 262.16 265.75 171,683 +4.20(+1.60%)
May 19, 2021 258.43 261.69 257.13 261.56 166,006 -1.22(-0.46%)
May 18, 2021 263.57 266.48 262.67 262.78 127,212 +0.10(+0.04%)
May 17, 2021 262.83 263.74 260.50 262.68 179,548 -1.79(-0.68%)
May 14, 2021 260.30 264.99 259.47 264.47 183,038 +6.91(+2.68%)
May 13, 2021 257.47 261.26 253.89 257.56 262,425 +1.36(+0.53%)
May 12, 2021 261.69 263.14 255.91 256.20 283,407 -8.31(-3.14%)
May 11, 2021 259.04 266.19 257.51 264.51 342,863 -0.47(-0.18%)
May 10, 2021 271.44 271.44 264.81 264.98 212,726 -7.19(-2.64%)
May 07, 2021 269.72 273.98 269.45 272.16 243,271 +3.49(+1.30%)
May 06, 2021 271.00 271.00 265.18 268.67 326,739 -2.03(-0.75%)
May 05, 2021 273.47 274.79 269.94 270.71 195,029 -2.04(-0.75%)
May 04, 2021 276.13 276.13 270.16 272.75 397,040 -5.31(-1.91%)
May 03, 2021 282.35 282.35 277.83 278.06 175,811 -1.71(-0.61%)
Apr 30, 2021 281.24 283.35 279.04 279.77 190,872 -3.98(-1.40%)
Apr 29, 2021 287.68 287.68 280.87 283.75 183,771 -2.27(-0.79%)
Apr 28, 2021 285.92 286.93 284.43 286.02 178,294 -0.36(-0.13%)
Apr 27, 2021 287.47 287.94 285.42 286.38 130,353 -0.68(-0.24%)
Apr 26, 2021 284.77 287.31 283.74 287.06 146,736 +4.27(+1.51%)
Apr 23, 2021 279.83 283.50 279.52 282.79 162,994 +4.31(+1.55%)
Apr 22, 2021 279.04 282.38 277.05 278.47 208,433 +0.04(+0.01%)
Apr 21, 2021 272.42 278.43 271.19 278.43 169,099 +5.63(+2.06%)
Apr 20, 2021 275.55 277.16 270.36 272.80 330,069 -3.47(-1.26%)
Apr 19, 2021 279.38 279.96 274.51 276.27 197,090 -4.26(-1.52%)
Apr 16, 2021 280.89 281.38 278.58 280.53 175,712 +0.29(+0.11%)
Apr 15, 2021 279.99 280.33 278.21 280.23 187,475 +2.68(+0.97%)
Apr 14, 2021 277.95 281.45 276.80 277.55 241,464 +0.25(+0.09%)
Apr 13, 2021 276.10 277.88 274.42 277.30 171,180 +2.01(+0.73%)
Apr 12, 2021 275.83 276.06 272.75 275.29 179,386 -1.03(-0.37%)
Apr 09, 2021 275.77 276.32 273.49 276.32 167,369 +0.44(+0.16%)
Apr 08, 2021 274.79 276.14 273.23 275.88 204,641 +3.27(+1.20%)
Apr 07, 2021 276.82 276.82 272.19 272.61 210,284 -4.35(-1.57%)
Apr 06, 2021 276.57 278.79 275.28 276.96 328,623 +0.99(+0.36%)
Apr 05, 2021 277.55 277.55 274.22 275.97 348,221 +1.32(+0.48%)
Apr 01, 2021 272.66 275.38 272.35 274.65 226,075 +4.71(+1.74%)
Mar 31, 2021 266.81 271.60 266.81 269.94 202,334 +4.91(+1.85%)
Mar 30, 2021 261.93 265.66 259.97 265.04 227,645 +2.89(+1.10%)
Mar 29, 2021 266.33 268.39 261.55 262.15 253,626 -5.78(-2.16%)
Mar 26, 2021 265.41 267.99 262.26 267.93 233,197 +4.21(+1.60%)
Mar 25, 2021 257.53 264.35 255.17 263.72 345,464 +3.47(+1.33%)
Mar 24, 2021 269.28 270.08 260.25 260.25 372,285 -6.55(-2.46%)
Mar 23, 2021 272.05 272.72 265.56 266.80 296,514 -6.75(-2.47%)
Mar 22, 2021 273.71 275.36 271.52 273.55 161,722 +1.30(+0.48%)
Mar 19, 2021 270.09 273.91 267.97 272.25 115,257 +2.68(+0.99%)
Mar 18, 2021 276.87 276.87 269.00 269.57 174,946 -9.24(-3.31%)
Mar 17, 2021 276.20 280.17 273.31 278.81 177,516 +0.73(+0.26%)
Mar 16, 2021 282.97 282.97 275.85 278.09 263,936 -3.97(-1.41%)
Mar 15, 2021 278.93 282.05 278.11 282.05 209,319 +4.00(+1.44%)
Mar 12, 2021 276.35 278.46 274.23 278.06 182,253 +0.28(+0.10%)
Mar 11, 2021 273.63 278.41 273.54 277.77 249,403 +8.08(+3.00%)
Mar 10, 2021 272.32 274.02 268.95 269.69 283,668 +1.54(+0.58%)
Mar 09, 2021 266.08 269.86 265.87 268.15 258,568 +7.61(+2.92%)
Mar 08, 2021 265.71 268.66 260.27 260.53 345,165 -4.25(-1.61%)
Mar 05, 2021 264.63 265.04 250.67 264.79 489,131 +3.07(+1.17%)
Mar 04, 2021 270.63 271.91 257.21 261.71 664,992 -9.35(-3.45%)
Mar 03, 2021 279.79 279.79 270.96 271.06 338,446 -7.91(-2.83%)
Mar 02, 2021 285.56 285.71 278.88 278.97 219,263 -6.25(-2.19%)
Mar 01, 2021 282.38 286.03 281.93 285.22 309,464 +8.58(+3.10%)
Feb 26, 2021 277.33 280.12 271.84 276.63 461,437 +1.29(+0.47%)
Feb 25, 2021 285.18 286.14 274.12 275.35 358,574 -11.42(-3.98%)
Feb 24, 2021 282.07 287.26 279.64 286.77 240,772 +5.21(+1.85%)
Feb 23, 2021 280.12 282.66 271.44 281.56 425,311 -2.67(-0.94%)
Feb 22, 2021 288.82 288.86 283.66 284.23 277,045 -6.66(-2.29%)
Feb 19, 2021 288.91 292.83 288.75 290.89 155,780 +4.55(+1.59%)
Feb 18, 2021 287.55 288.00 283.86 286.35 216,704 -4.16(-1.43%)
Feb 17, 2021 290.93 290.93 286.42 290.51 213,754 -2.64(-0.90%)
Feb 16, 2021 298.75 299.49 291.95 293.15 244,592 -3.50(-1.18%)
Feb 12, 2021 294.60 296.72 293.35 296.65 201,191 +2.10(+0.71%)
Feb 11, 2021 294.67 296.07 291.40 294.55 313,258 +1.77(+0.60%)
Feb 10, 2021 296.22 297.08 290.49 292.78 322,762 -1.49(-0.51%)
Feb 09, 2021 292.68 295.34 292.24 294.27 254,582 +1.77(+0.60%)
Feb 08, 2021 290.18 292.78 289.98 292.50 268,401 +4.72(+1.64%)
Feb 05, 2021 286.62 288.04 285.33 287.78 207,097 +3.52(+1.24%)
Feb 04, 2021 281.03 284.56 280.53 284.26 224,424 +4.36(+1.56%)
Feb 03, 2021 280.99 281.29 277.74 279.90 194,911 -0.24(-0.08%)
Feb 02, 2021 278.07 280.57 277.45 280.14 235,177 +5.43(+1.98%)
Feb 01, 2021 271.26 275.49 269.28 274.71 224,352 +6.11(+2.27%)
Jan 29, 2021 273.00 273.98 266.92 268.60 307,998 -4.88(-1.78%)
Jan 28, 2021 272.63 275.41 271.37 273.48 188,138 +2.97(+1.10%)
Jan 27, 2021 273.89 276.44 269.56 270.51 312,674 -8.32(-2.98%)
Jan 26, 2021 284.11 284.11 278.69 278.83 198,409 -3.16(-1.12%)
Jan 25, 2021 283.92 286.26 278.30 281.99 289,010 -1.14(-0.40%)
Jan 22, 2021 279.92 283.51 279.72 283.13 191,315 +1.66(+0.59%)
Jan 21, 2021 283.48 284.22 280.81 281.47 292,693 -1.22(-0.43%)
Jan 20, 2021 282.37 284.49 281.23 282.69 295,583 +2.15(+0.77%)
Jan 19, 2021 279.29 280.81 278.52 280.54 275,742 +4.23(+1.53%)
Jan 15, 2021 278.72 279.46 273.94 276.31 288,958 -3.59(-1.28%)
Jan 14, 2021 278.21 281.12 278.21 279.90 177,763 +3.11(+1.12%)
Jan 13, 2021 278.37 278.94 275.68 276.79 197,347 -1.13(-0.41%)
Jan 12, 2021 275.76 278.02 275.20 277.92 718,962 +3.24(+1.18%)
Jan 11, 2021 271.91 275.77 270.74 274.68 253,402 +0.27(+0.10%)
Jan 08, 2021 274.46 277.32 271.31 274.41 319,096 +0.99(+0.36%)
Jan 07, 2021 268.74 273.58 268.24 273.42 313,809 +7.43(+2.79%)
Jan 06, 2021 261.94 268.52 261.67 266.00 314,206 +4.70(+1.80%)
Jan 05, 2021 257.71 261.72 257.71 261.29 202,068 +3.22(+1.25%)
Jan 04, 2021 264.33 264.33 254.88 258.07 472,842 -4.81(-1.83%)
Dec 31, 2020 262.88 262.88 262.88 175,375 -0.26(-0.10%)
Dec 30, 2020 261.54 264.65 261.54 263.15 175,375 +2.53(+0.97%)
Dec 29, 2020 265.40 265.86 258.95 260.61 273,619 -3.58(-1.36%)
Dec 28, 2020 269.50 269.50 264.20 264.20 263,480 -2.86(-1.07%)
Dec 24, 2020 268.14 268.24 265.83 267.06 112,304 +0.35(+0.13%)
Dec 23, 2020 268.33 268.81 266.09 266.71 198,948 -0.22(-0.08%)
Dec 22, 2020 264.08 267.29 263.59 266.93 211,895 +3.88(+1.48%)
Dec 21, 2020 259.52 263.22 257.67 263.04 277,369 +0.81(+0.31%)
Dec 18, 2020 261.95 263.20 260.62 262.23 220,230 +1.42(+0.55%)
Dec 17, 2020 257.96 261.01 257.91 260.81 210,544 +3.78(+1.47%)
Dec 16, 2020 257.53 257.53 255.27 257.02 212,744 +0.04(+0.02%)
Dec 15, 2020 254.34 256.99 253.47 256.99 214,383 +4.42(+1.75%)
Dec 14, 2020 253.60 255.95 252.56 252.56 219,939 +1.24(+0.49%)
Dec 11, 2020 250.21 252.87 248.65 251.33 161,679 +0.16(+0.06%)
Dec 10, 2020 247.00 251.51 246.53 251.17 170,365 +2.82(+1.14%)
Dec 09, 2020 252.56 252.77 246.53 248.35 282,005 -3.25(-1.29%)
Dec 08, 2020 248.03 251.88 248.03 251.60 180,221 +3.25(+1.31%)
Dec 07, 2020 247.88 249.01 247.62 248.36 175,374 +0.48(+0.19%)
Dec 04, 2020 244.97 247.93 244.97 247.88 166,983 +3.81(+1.56%)
Dec 03, 2020 242.78 245.67 242.78 244.06 226,651 +1.52(+0.63%)
Dec 02, 2020 242.53 242.58 240.51 242.54 167,497 -1.25(-0.51%)
Dec 01, 2020 244.93 244.93 242.31 243.79 433,773 +1.07(+0.44%)
Nov 30, 2020 244.22 245.08 239.49 242.72 219,111 -1.22(-0.50%)
Nov 27, 2020 241.71 243.94 241.71 243.94 77,014 +2.89(+1.20%)
Nov 25, 2020 240.62 241.60 239.61 241.04 212,988 +0.20(+0.08%)
Nov 24, 2020 242.75 242.75 240.45 240.85 246,362 +0.56(+0.23%)
Nov 23, 2020 239.45 241.25 237.98 240.29 256,716 +2.25(+0.94%)
Nov 20, 2020 237.18 238.83 236.14 238.04 143,522 +0.74(+0.31%)
Nov 19, 2020 234.52 237.73 234.21 237.30 233,945 +2.94(+1.25%)
Nov 18, 2020 237.80 237.84 234.32 234.36 214,601 -2.67(-1.12%)
Nov 17, 2020 234.87 237.46 233.16 237.03 233,419 +1.25(+0.53%)
Nov 16, 2020 236.29 236.29 234.17 235.78 234,835 +1.95(+0.83%)
Nov 13, 2020 232.68 234.14 232.28 233.83 194,117 +3.19(+1.38%)
Nov 12, 2020 232.51 233.47 229.24 230.64 161,038 -2.38(-1.02%)
Nov 11, 2020 231.88 233.16 231.28 233.03 129,080 +2.83(+1.23%)
Nov 10, 2020 230.63 230.76 226.17 230.19 217,428 -0.54(-0.23%)
Nov 09, 2020 242.89 242.89 230.45 230.73 347,474 -0.05(-0.02%)
Nov 06, 2020 231.39 231.99 229.78 230.78 237,571 -0.36(-0.16%)
Nov 05, 2020 228.70 231.63 228.31 231.14 191,387 +5.72(+2.54%)
Nov 04, 2020 220.64 227.65 220.64 225.43 157,186 +5.65(+2.57%)
Nov 03, 2020 217.00 220.57 216.55 219.78 185,733 +5.46(+2.55%)
Nov 02, 2020 214.58 215.96 211.47 214.32 284,548 +1.80(+0.85%)
Oct 30, 2020 215.05 215.62 210.38 212.52 227,167 -3.32(-1.54%)
Oct 29, 2020 214.35 216.96 213.19 215.84 131,806 +1.49(+0.70%)
Oct 28, 2020 216.59 216.91 213.96 214.35 317,356 -6.07(-2.75%)
Oct 27, 2020 221.46 222.55 220.11 220.42 132,413 -0.73(-0.33%)
Oct 26, 2020 223.16 224.07 218.48 221.15 211,790 -4.10(-1.82%)
Oct 23, 2020 224.91 225.42 223.10 225.25 90,377 +1.25(+0.56%)
Oct 22, 2020 221.89 224.27 220.59 224.00 137,447 +2.80(+1.27%)
Oct 21, 2020 223.70 224.85 221.07 221.19 129,797 -2.34(-1.05%)
Oct 20, 2020 224.80 225.75 223.29 223.54 191,908 +0.02(+0.01%)
Oct 19, 2020 227.24 228.11 223.21 223.52 159,213 -2.31(-1.02%)
Oct 16, 2020 227.47 228.06 225.83 225.83 128,833 -0.70(-0.31%)
Oct 15, 2020 223.62 227.12 221.57 226.53 178,801 +0.21(+0.09%)
Oct 14, 2020 228.39 229.38 225.69 226.32 144,177 -1.27(-0.56%)
Oct 13, 2020 226.81 228.46 226.76 227.59 195,257 -0.01(-0.00%)
Oct 12, 2020 228.09 228.18 226.82 227.59 213,513 +1.23(+0.54%)
Oct 09, 2020 225.59 226.79 225.38 226.37 159,129 +2.45(+1.09%)
Oct 08, 2020 224.13 224.38 223.00 223.92 183,332 +1.60(+0.72%)
Oct 07, 2020 220.12 222.69 219.97 222.32 193,580 +4.64(+2.13%)
Oct 06, 2020 219.22 221.83 217.02 217.68 195,471 -0.28(-0.13%)
Oct 05, 2020 214.79 218.03 214.79 217.97 140,126 +5.07(+2.38%)
Oct 02, 2020 209.95 213.81 208.84 212.90 245,018 -1.12(-0.52%)
Oct 01, 2020 212.39 214.26 211.48 214.02 168,611 +3.31(+1.57%)
Sep 30, 2020 210.66 212.81 209.16 210.70 126,292 +0.52(+0.25%)
Sep 29, 2020 210.20 211.86 209.62 210.18 140,687 +0.04(+0.02%)
Sep 28, 2020 208.85 210.69 208.67 210.15 253,451 +3.74(+1.81%)
Sep 25, 2020 201.81 206.98 201.81 206.41 216,864 +4.16(+2.06%)
Sep 24, 2020 202.53 204.67 200.07 202.25 259,255 -1.19(-0.59%)
Sep 23, 2020 208.01 208.76 203.34 203.44 329,014 -4.52(-2.17%)
Sep 22, 2020 206.03 208.05 204.02 207.96 151,128 +2.70(+1.32%)
Sep 21, 2020 203.73 205.29 201.29 205.26 198,701 -2.28(-1.10%)
Sep 18, 2020 209.49 210.20 204.92 207.54 164,670 -1.05(-0.50%)
Sep 17, 2020 206.76 208.70 205.83 208.59 263,894 -1.40(-0.67%)
Sep 16, 2020 210.47 212.47 209.64 209.99 198,758 +0.25(+0.12%)
Sep 15, 2020 209.53 210.31 208.92 209.73 168,244 +1.93(+0.93%)
Sep 14, 2020 204.99 208.09 204.90 207.81 234,341 +5.98(+2.96%)
Sep 11, 2020 204.48 204.56 200.19 201.82 132,288 -1.21(-0.60%)
Sep 10, 2020 207.42 208.52 203.01 203.04 190,180 -2.65(-1.29%)
Sep 09, 2020 204.56 206.55 203.78 205.69 208,495 +3.59(+1.78%)
Sep 08, 2020 202.63 205.19 200.47 202.10 169,770 -3.92(-1.90%)
Sep 04, 2020 209.81 210.46 200.01 206.01 358,966 -3.17(-1.52%)
Sep 03, 2020 216.89 216.89 207.92 209.19 286,709 -9.32(-4.26%)
Sep 02, 2020 217.72 218.75 214.83 218.50 161,453 +2.01(+0.93%)
Sep 01, 2020 213.92 216.59 213.92 216.50 265,281 +2.57(+1.20%)
Aug 31, 2020 214.35 214.76 213.16 213.92 139,896 -0.22(-0.10%)
Aug 28, 2020 213.89 214.38 213.32 214.14 117,782 +1.17(+0.55%)
Aug 27, 2020 213.31 213.83 211.53 212.97 200,794 +0.02(+0.01%)
Aug 26, 2020 212.38 213.43 211.93 212.96 186,257 +0.91(+0.43%)
Aug 25, 2020 211.45 212.26 210.50 212.04 140,138 +0.94(+0.45%)
Aug 24, 2020 211.97 212.08 210.12 211.10 125,522 +0.65(+0.31%)
Aug 21, 2020 210.82 211.07 209.70 210.46 155,987 -0.98(-0.46%)
Aug 20, 2020 209.90 212.15 209.61 211.44 160,539 -0.07(-0.03%)
Aug 19, 2020 212.47 213.22 211.15 211.51 113,621 -0.60(-0.28%)
Aug 18, 2020 212.86 212.86 210.47 212.10 143,721 -0.48(-0.23%)
Aug 17, 2020 211.11 212.92 211.11 212.58 150,977 +2.40(+1.14%)
Aug 14, 2020 210.86 211.84 209.78 210.18 183,262 -1.25(-0.59%)
Aug 13, 2020 210.09 212.81 209.88 211.44 113,127 +1.19(+0.57%)
Aug 12, 2020 210.28 210.88 209.31 210.24 574,026 +2.05(+0.98%)
Aug 11, 2020 211.41 211.62 207.82 208.20 329,580 -1.97(-0.94%)
Aug 10, 2020 211.95 212.36 209.48 210.16 148,428 -1.42(-0.67%)
Aug 07, 2020 212.03 213.35 209.96 211.58 109,201 -0.78(-0.37%)
Aug 06, 2020 213.17 213.76 211.36 212.37 206,492 -0.68(-0.32%)
Aug 05, 2020 212.04 213.32 211.14 213.04 152,561 +1.99(+0.94%)
Aug 04, 2020 209.90 211.06 209.15 211.06 125,799 +1.04(+0.49%)
Aug 03, 2020 208.09 210.56 207.55 210.02 269,302 +3.18(+1.54%)
Jul 31, 2020 207.87 207.87 203.50 206.84 131,675 -0.60(-0.29%)
Jul 30, 2020 203.99 208.03 203.87 207.43 121,765 +0.97(+0.47%)
Jul 29, 2020 203.46 206.86 203.37 206.46 106,330 +3.93(+1.94%)
Jul 28, 2020 204.52 205.03 202.34 202.54 136,018 -2.35(-1.15%)
Jul 27, 2020 202.50 205.02 201.99 204.89 135,821 +2.93(+1.45%)
Jul 24, 2020 202.94 203.30 200.20 201.96 147,509 -2.24(-1.10%)
Jul 23, 2020 205.47 208.40 202.67 204.20 176,976 -0.99(-0.48%)
Jul 22, 2020 203.93 205.97 203.84 205.19 232,326 +0.95(+0.47%)
Jul 21, 2020 206.00 206.40 203.72 204.24 172,150 -0.18(-0.09%)
Jul 20, 2020 202.04 204.77 202.04 204.42 186,385 +2.17(+1.07%)
Jul 17, 2020 200.79 202.81 200.12 202.25 167,633 +1.95(+0.97%)
Jul 16, 2020 200.25 200.60 198.98 200.30 137,543 -1.27(-0.63%)
Jul 15, 2020 199.91 202.11 198.85 201.57 168,587 +4.93(+2.51%)
Jul 14, 2020 193.46 196.68 190.73 196.64 173,818 +3.00(+1.55%)
Jul 13, 2020 200.40 201.66 193.64 193.64 830,631 -5.27(-2.65%)
Jul 10, 2020 198.99 199.43 197.38 198.91 119,825 -0.24(-0.12%)
Jul 09, 2020 200.03 200.27 195.66 199.15 171,654 -0.49(-0.24%)
Jul 08, 2020 197.66 199.64 196.76 199.64 211,749 +2.62(+1.33%)
Jul 07, 2020 197.90 200.47 196.83 197.02 244,795 -2.05(-1.03%)
Jul 06, 2020 200.68 200.94 198.63 199.06 329,171 +1.78(+0.90%)
Jul 02, 2020 199.22 199.75 196.98 197.28 170,697 +0.71(+0.36%)
Jul 01, 2020 195.84 197.61 195.39 196.58 138,427 +1.18(+0.61%)
Jun 30, 2020 192.16 195.90 192.16 195.39 181,624 +3.00(+1.56%)
Jun 29, 2020 191.53 192.92 188.44 192.39 132,977 +2.31(+1.22%)
Jun 26, 2020 192.89 193.83 189.82 190.08 177,337 -3.68(-1.90%)
Jun 25, 2020 190.68 193.88 188.76 193.76 140,257 +2.27(+1.19%)
Jun 24, 2020 195.08 196.15 188.90 191.49 191,988 -5.33(-2.71%)
Jun 23, 2020 198.13 198.73 196.68 196.82 130,840 +0.54(+0.27%)
Jun 22, 2020 194.01 196.50 192.84 196.28 168,713 +1.88(+0.97%)
Jun 19, 2020 197.14 197.14 193.16 194.40 128,083 -0.04(-0.02%)
Jun 18, 2020 192.91 195.50 192.91 194.44 185,138 +0.25(+0.13%)
Jun 17, 2020 195.83 196.44 193.57 194.19 229,119 -1.12(-0.58%)
Jun 16, 2020 197.51 197.60 191.56 195.31 243,082 +3.56(+1.86%)
Jun 15, 2020 183.23 192.56 182.63 191.75 188,167 +4.45(+2.38%)
Jun 12, 2020 189.51 190.91 182.78 187.30 252,691 +2.97(+1.61%)
Jun 11, 2020 189.93 190.99 183.88 184.32 317,494 -11.67(-5.95%)
Jun 10, 2020 198.00 198.32 194.69 196.00 253,494 -1.64(-0.83%)
Jun 09, 2020 198.53 199.40 196.99 197.64 288,577 -3.03(-1.51%)
Jun 08, 2020 200.00 200.73 198.48 200.67 612,775 +2.91(+1.47%)
Jun 05, 2020 198.27 199.95 197.09 197.77 293,784 +4.24(+2.19%)
Jun 04, 2020 194.72 195.53 191.97 193.53 294,951 -2.22(-1.13%)
Jun 03, 2020 194.95 196.58 194.35 195.75 296,642 +2.47(+1.28%)
Jun 02, 2020 192.71 193.29 190.09 193.29 171,966 +1.56(+0.82%)
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.