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

Smallcap Growth ETF Vanguard (NY: VBK )

254.36 -1.39 (-0.54%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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 (%)
Aug 31, 2017 140.01 141.28 139.85 141.15 140,659 +1.62(+1.16%)
Aug 30, 2017 138.14 139.59 138.04 139.53 282,642 +1.31(+0.95%)
Aug 29, 2017 137.29 138.39 137.16 138.21 115,468 +0.10(+0.07%)
Aug 28, 2017 138.08 138.29 137.61 138.12 70,386 +0.30(+0.22%)
Aug 25, 2017 138.26 138.38 137.61 137.82 71,472 -0.01(-0.01%)
Aug 24, 2017 138.29 138.38 137.67 137.83 119,580 +0.13(+0.10%)
Aug 23, 2017 137.33 138.06 137.33 137.69 166,904 -0.29(-0.21%)
Aug 22, 2017 136.86 138.13 136.85 137.98 184,259 +1.46(+1.07%)
Aug 21, 2017 136.44 136.65 135.97 136.53 209,714 -0.01(-0.01%)
Aug 18, 2017 136.50 137.07 135.97 136.53 95,425 -0.21(-0.15%)
Aug 17, 2017 138.46 139.04 136.70 136.75 117,027 -2.20(-1.58%)
Aug 16, 2017 138.79 139.46 138.75 138.94 82,128 +0.45(+0.33%)
Aug 15, 2017 139.59 139.76 138.47 138.49 96,392 -0.85(-0.61%)
Aug 14, 2017 138.72 139.55 138.39 139.34 103,370 +1.70(+1.23%)
Aug 11, 2017 136.80 137.80 136.21 137.65 140,253 +0.81(+0.60%)
Aug 10, 2017 139.06 139.06 136.83 136.83 173,942 -2.64(-1.89%)
Aug 09, 2017 139.65 139.84 139.00 139.47 119,387 -0.86(-0.61%)
Aug 08, 2017 140.87 141.67 140.08 140.33 100,891 -0.57(-0.41%)
Aug 07, 2017 140.66 141.00 140.33 140.91 77,360 +0.48(+0.34%)
Aug 04, 2017 140.49 140.61 140.12 140.43 158,629 +0.32(+0.23%)
Aug 03, 2017 140.80 140.84 139.84 140.11 99,965 -0.32(-0.23%)
Aug 02, 2017 141.77 141.77 139.71 140.43 105,058 -1.45(-1.02%)
Aug 01, 2017 142.35 142.94 141.50 141.88 85,301 +0.18(+0.13%)
Jul 31, 2017 142.53 142.53 141.31 141.69 124,245 -0.55(-0.38%)
Jul 28, 2017 142.08 142.43 141.96 142.24 68,635 -0.32(-0.22%)
Jul 27, 2017 144.04 144.04 141.62 142.56 80,069 -1.11(-0.77%)
Jul 26, 2017 144.02 144.15 143.60 143.67 74,098 -0.27(-0.19%)
Jul 25, 2017 143.81 144.12 143.25 143.94 113,275 +0.71(+0.50%)
Jul 24, 2017 142.65 143.23 142.44 143.23 115,202 +0.62(+0.44%)
Jul 21, 2017 142.65 142.97 142.37 142.61 90,987 -0.25(-0.18%)
Jul 20, 2017 143.14 143.29 142.62 142.86 188,066 -0.26(-0.18%)
Jul 19, 2017 141.92 143.15 141.92 143.12 131,274 +1.51(+1.06%)
Jul 18, 2017 141.35 141.67 141.05 141.61 86,034 -0.12(-0.09%)
Jul 17, 2017 141.64 141.96 141.33 141.73 67,183 +0.23(+0.16%)
Jul 14, 2017 141.01 141.90 141.01 141.50 159,842 +0.57(+0.41%)
Jul 13, 2017 140.81 141.00 140.00 140.93 71,670 +0.00(+0.00%)
Jul 12, 2017 140.67 141.47 140.63 140.93 88,010 +1.12(+0.80%)
Jul 11, 2017 139.19 139.89 138.70 139.81 85,848 +0.64(+0.46%)
Jul 10, 2017 139.32 139.81 138.89 139.16 192,408 -0.53(-0.38%)
Jul 07, 2017 138.39 139.80 138.32 139.69 266,008 +1.53(+1.11%)
Jul 06, 2017 139.40 139.47 137.99 138.16 160,345 -2.06(-1.47%)
Jul 05, 2017 140.15 140.43 139.59 140.22 116,394 -0.08(-0.05%)
Jul 03, 2017 140.41 140.72 139.98 140.29 63,390 +0.51(+0.36%)
Jun 30, 2017 139.91 140.42 139.48 139.79 103,209 +0.19(+0.14%)
Jun 29, 2017 141.21 141.21 138.42 139.59 155,692 -1.49(-1.05%)
Jun 28, 2017 139.90 141.22 139.63 141.08 101,269 +1.84(+1.32%)
Jun 27, 2017 141.00 141.05 139.24 139.24 171,856 -1.85(-1.31%)
Jun 26, 2017 141.53 141.66 140.45 141.09 99,742 -0.04(-0.03%)
Jun 23, 2017 140.25 141.18 139.69 141.13 65,715 +1.04(+0.74%)
Jun 22, 2017 139.81 140.40 139.41 140.09 105,163 +0.37(+0.27%)
Jun 21, 2017 139.84 140.61 139.44 139.72 94,075 +0.08(+0.06%)
Jun 20, 2017 140.53 140.79 139.56 139.64 90,170 -1.18(-0.84%)
Jun 19, 2017 139.84 140.90 139.63 140.82 82,871 +1.63(+1.17%)
Jun 16, 2017 138.93 139.27 138.50 139.19 63,751 +0.02(+0.01%)
Jun 15, 2017 138.65 139.29 138.45 139.17 101,046 -0.78(-0.55%)
Jun 14, 2017 140.64 140.74 139.33 139.95 89,560 -0.58(-0.42%)
Jun 13, 2017 139.93 140.53 139.76 140.53 135,475 +1.08(+0.78%)
Jun 12, 2017 139.60 139.71 138.36 139.45 127,234 -0.16(-0.12%)
Jun 09, 2017 140.47 141.41 138.64 139.61 239,011 -0.58(-0.42%)
Jun 08, 2017 139.26 140.42 138.88 140.20 110,620 +0.86(+0.62%)
Jun 07, 2017 139.46 139.72 138.80 139.34 72,888 -0.02(-0.01%)
Jun 06, 2017 138.92 139.99 138.62 139.35 129,430 -0.23(-0.16%)
Jun 05, 2017 140.19 140.25 139.45 139.58 98,486 -0.65(-0.46%)
Jun 02, 2017 139.56 140.53 139.32 140.24 115,762 +0.91(+0.65%)
Jun 01, 2017 137.37 139.32 137.28 139.32 129,562 +2.28(+1.66%)
May 31, 2017 137.28 137.42 135.76 137.05 96,619 -0.04(-0.03%)
May 30, 2017 137.84 138.02 137.03 137.08 86,469 -0.95(-0.69%)
May 26, 2017 138.01 138.19 137.64 138.03 122,256 -0.10(-0.07%)
May 25, 2017 138.31 138.79 137.86 138.13 113,773 +0.22(+0.16%)
May 24, 2017 137.52 138.00 137.26 137.91 102,756 +0.48(+0.35%)
May 23, 2017 137.63 137.85 136.77 137.43 169,123 +0.09(+0.06%)
May 22, 2017 136.67 137.45 136.67 137.34 160,869 +1.07(+0.79%)
May 19, 2017 135.89 136.86 135.88 136.27 102,115 +0.77(+0.57%)
May 18, 2017 134.65 135.85 134.19 135.50 140,040 +0.73(+0.54%)
May 17, 2017 136.06 136.56 134.68 134.78 1,472,815 -2.98(-2.16%)
May 16, 2017 137.99 137.99 137.00 137.75 106,571 -0.03(-0.02%)
May 15, 2017 137.22 138.25 137.06 137.78 332,757 +1.05(+0.77%)
May 12, 2017 136.67 136.89 136.23 136.73 106,324 -0.27(-0.20%)
May 11, 2017 137.15 137.34 135.87 137.00 121,583 -0.57(-0.42%)
May 10, 2017 136.52 137.64 136.37 137.57 177,607 +0.86(+0.63%)
May 09, 2017 136.77 136.94 136.30 136.71 143,175 +0.16(+0.12%)
May 08, 2017 137.05 137.34 135.91 136.55 158,582 -0.82(-0.60%)
May 05, 2017 136.46 137.37 136.11 137.37 100,024 +1.34(+0.99%)
May 04, 2017 136.31 136.31 135.08 136.03 151,577 -0.27(-0.20%)
May 03, 2017 136.52 136.60 135.68 136.30 314,002 -0.77(-0.56%)
May 02, 2017 137.49 137.76 136.72 137.06 204,828 -0.23(-0.17%)
May 01, 2017 137.07 137.58 136.46 137.29 140,319 +0.73(+0.53%)
Apr 28, 2017 137.94 138.12 136.55 136.57 151,350 -1.30(-0.94%)
Apr 27, 2017 137.70 138.12 137.45 137.87 109,053 +0.52(+0.38%)
Apr 26, 2017 137.12 137.88 136.92 137.35 131,442 +0.23(+0.17%)
Apr 25, 2017 137.03 137.59 136.97 137.12 160,265 +0.89(+0.65%)
Apr 24, 2017 136.59 136.59 135.69 136.23 168,042 +1.20(+0.89%)
Apr 21, 2017 135.19 135.25 134.71 135.03 130,475 -0.34(-0.25%)
Apr 20, 2017 134.55 135.47 134.17 135.38 130,296 +1.21(+0.90%)
Apr 19, 2017 133.96 134.88 133.91 134.17 117,655 +0.54(+0.40%)
Apr 18, 2017 133.09 133.73 132.86 133.64 88,849 -0.02(-0.01%)
Apr 17, 2017 132.51 133.66 132.27 133.66 105,782 +1.52(+1.15%)
Apr 13, 2017 132.93 133.48 132.13 132.13 201,002 -1.06(-0.80%)
Apr 12, 2017 134.34 134.37 133.04 133.19 110,844 -1.18(-0.88%)
Apr 11, 2017 133.38 134.37 132.92 134.37 109,479 +0.75(+0.56%)
Apr 10, 2017 133.41 134.41 133.23 133.63 296,370 +0.25(+0.19%)
Apr 07, 2017 133.17 133.73 132.89 133.38 94,584 -0.12(-0.09%)
Apr 06, 2017 132.54 133.50 132.15 133.50 87,467 +1.14(+0.86%)
Apr 05, 2017 134.40 134.69 132.28 132.36 277,206 -1.20(-0.90%)
Apr 04, 2017 133.58 134.10 133.18 133.56 140,265 -0.10(-0.07%)
Apr 03, 2017 135.10 135.22 133.37 133.66 419,514 -1.08(-0.80%)
Mar 31, 2017 134.55 135.15 134.22 134.74 135,644 +0.31(+0.23%)
Mar 30, 2017 134.04 134.50 133.87 134.43 96,207 +0.47(+0.35%)
Mar 29, 2017 133.31 134.02 132.21 133.96 114,885 +0.57(+0.43%)
Mar 28, 2017 132.17 133.51 132.04 133.39 234,230 +1.00(+0.75%)
Mar 27, 2017 130.74 132.69 130.51 132.39 230,646 +0.10(+0.07%)
Mar 24, 2017 132.50 132.96 131.78 132.29 102,062 +0.39(+0.30%)
Mar 23, 2017 131.66 132.74 131.38 131.90 104,012 +0.17(+0.13%)
Mar 22, 2017 131.36 131.73 130.62 131.73 122,467 +0.19(+0.15%)
Mar 21, 2017 134.98 134.98 131.42 131.54 167,894 -2.95(-2.19%)
Mar 20, 2017 134.72 134.75 134.00 134.49 88,874 -0.29(-0.22%)
Mar 17, 2017 134.59 134.97 134.09 134.78 78,015 +0.27(+0.20%)
Mar 16, 2017 134.74 134.90 134.20 134.51 99,233 +0.10(+0.08%)
Mar 15, 2017 132.89 134.68 132.75 134.41 122,561 +2.02(+1.52%)
Mar 14, 2017 132.68 132.68 131.73 132.39 132,678 -0.84(-0.63%)
Mar 13, 2017 132.81 133.43 132.81 133.23 253,081 +0.45(+0.34%)
Mar 10, 2017 133.14 133.16 132.04 132.78 637,001 +0.35(+0.27%)
Mar 09, 2017 132.90 133.28 131.70 132.43 155,516 -0.47(-0.35%)
Mar 08, 2017 133.72 134.01 132.75 132.90 106,034 -0.52(-0.39%)
Mar 07, 2017 133.92 134.23 133.33 133.41 175,022 -0.85(-0.63%)
Mar 06, 2017 134.46 134.47 133.69 134.26 363,997 -0.81(-0.60%)
Mar 03, 2017 135.01 135.33 134.40 135.08 168,966 +0.13(+0.10%)
Mar 02, 2017 136.05 136.05 134.81 134.94 132,156 -1.20(-0.88%)
Mar 01, 2017 135.68 136.38 135.42 136.15 157,059 +2.02(+1.50%)
Feb 28, 2017 135.60 135.60 134.13 134.13 276,315 -1.90(-1.40%)
Feb 27, 2017 134.57 136.03 134.42 136.03 192,740 +1.39(+1.03%)
Feb 24, 2017 133.54 134.66 133.28 134.65 100,610 +0.16(+0.12%)
Feb 23, 2017 135.56 135.56 133.72 134.48 131,460 -0.64(-0.47%)
Feb 22, 2017 135.82 135.97 134.95 135.12 248,732 -0.85(-0.63%)
Feb 21, 2017 135.33 136.02 135.33 135.97 194,897 +0.97(+0.71%)
Feb 17, 2017 135.01 135.01 135.01 0 +0.43(+0.32%)
Feb 16, 2017 134.88 135.25 133.89 134.58 134,904 -0.31(-0.23%)
Feb 15, 2017 133.81 135.06 133.76 134.88 157,639 +0.79(+0.59%)
Feb 14, 2017 133.45 134.18 133.11 134.09 215,248 +0.42(+0.31%)
Feb 13, 2017 134.15 134.31 133.56 133.67 199,586 +0.09(+0.06%)
Feb 10, 2017 133.47 133.84 133.03 133.59 145,063 +0.71(+0.53%)
Feb 09, 2017 131.23 133.00 131.36 132.88 135,402 +1.65(+1.26%)
Feb 08, 2017 130.56 131.24 129.96 131.23 144,096 +0.22(+0.17%)
Feb 07, 2017 131.48 131.81 130.63 131.01 109,571 -0.38(-0.29%)
Feb 06, 2017 131.74 131.90 131.06 131.39 131,683 -0.67(-0.51%)
Feb 03, 2017 131.19 132.12 130.96 132.06 250,790 +1.73(+1.33%)
Feb 02, 2017 130.13 130.90 129.72 130.33 188,455 -0.06(-0.04%)
Feb 01, 2017 131.38 131.66 129.85 130.38 171,829 -0.25(-0.19%)
Jan 31, 2017 129.29 130.82 129.05 130.63 263,402 +0.97(+0.75%)
Jan 30, 2017 130.23 130.25 128.58 129.66 235,802 -1.25(-0.96%)
Jan 27, 2017 131.46 131.61 130.54 130.91 159,840 -0.50(-0.38%)
Jan 26, 2017 132.12 132.38 131.29 131.41 259,202 -0.56(-0.43%)
Jan 25, 2017 131.78 132.16 131.67 131.97 222,441 +1.01(+0.77%)
Jan 24, 2017 129.70 131.14 129.62 130.96 217,593 +1.78(+1.38%)
Jan 23, 2017 129.22 129.68 128.52 129.18 1,628,748 -0.26(-0.20%)
Jan 20, 2017 129.28 129.80 129.03 129.44 126,767 +0.51(+0.39%)
Jan 19, 2017 129.87 130.06 128.51 128.93 171,594 -0.81(-0.63%)
Jan 18, 2017 129.53 129.76 129.04 129.75 117,924 +0.48(+0.37%)
Jan 17, 2017 130.27 130.27 129.05 129.27 194,259 -1.45(-1.11%)
Jan 13, 2017 130.72 130.72 130.72 0 +1.04(+0.80%)
Jan 12, 2017 129.92 130.30 128.22 129.68 214,813 -0.31(-0.23%)
Jan 11, 2017 130.03 130.28 129.18 129.98 191,108 +0.03(+0.02%)
Jan 10, 2017 129.33 130.29 129.21 129.96 144,591 +0.77(+0.60%)
Jan 09, 2017 129.59 129.71 128.75 129.18 166,884 -0.13(-0.10%)
Jan 06, 2017 129.72 130.00 129.13 129.31 265,898 -0.15(-0.12%)
Jan 05, 2017 130.02 130.15 128.68 129.47 531,696 -0.62(-0.48%)
Jan 04, 2017 128.32 130.22 128.32 130.09 834,712 +2.19(+1.71%)
Jan 03, 2017 128.46 128.92 126.93 127.90 447,003 +0.69(+0.54%)
Dec 30, 2016 127.21 127.21 127.21 0 -0.44(-0.34%)
Dec 29, 2016 127.56 128.14 127.17 127.65 208,566 +0.27(+0.21%)
Dec 28, 2016 129.14 129.14 127.17 127.39 147,722 -1.46(-1.13%)
Dec 27, 2016 128.50 129.21 128.46 128.85 150,740 +0.63(+0.49%)
Dec 23, 2016 128.22 128.22 128.22 0 +0.72(+0.56%)
Dec 22, 2016 128.76 128.76 127.30 127.50 121,536 -1.12(-0.87%)
Dec 21, 2016 129.47 129.65 128.62 128.62 105,376 -0.69(-0.53%)
Dec 20, 2016 129.22 129.71 128.91 129.31 192,175 +0.53(+0.41%)
Dec 19, 2016 128.38 129.22 128.30 128.78 133,522 +0.60(+0.47%)
Dec 16, 2016 128.62 129.33 128.00 128.18 131,322 -0.25(-0.19%)
Dec 15, 2016 128.34 129.32 127.69 128.42 167,854 +0.49(+0.39%)
Dec 14, 2016 129.29 129.71 127.59 127.93 211,890 -1.60(-1.23%)
Dec 13, 2016 129.88 130.23 128.94 129.53 181,842 +0.16(+0.12%)
Dec 12, 2016 130.39 130.59 128.96 129.37 183,165 -1.18(-0.90%)
Dec 09, 2016 131.03 131.47 130.32 130.54 291,652 -0.26(-0.20%)
Dec 08, 2016 129.42 130.80 129.11 130.80 165,271 +1.59(+1.23%)
Dec 07, 2016 128.05 129.45 127.65 129.21 240,746 +0.96(+0.75%)
Dec 06, 2016 127.22 128.26 126.64 128.25 311,579 +1.41(+1.11%)
Dec 05, 2016 126.09 127.06 126.06 126.84 307,142 +1.58(+1.26%)
Dec 02, 2016 125.06 125.74 124.91 125.27 144,215 +0.24(+0.19%)
Dec 01, 2016 126.90 126.90 124.52 125.03 548,987 -1.28(-1.02%)
Nov 30, 2016 127.66 127.75 126.27 126.31 241,620 -0.63(-0.49%)
Nov 29, 2016 127.01 127.46 126.77 126.94 315,682 +0.01(+0.01%)
Nov 28, 2016 128.22 128.37 126.79 126.93 117,564 -1.45(-1.13%)
Nov 25, 2016 128.18 128.38 127.84 128.38 128,316 +0.50(+0.39%)
Nov 23, 2016 127.88 127.88 127.88 0 +0.74(+0.58%)
Nov 22, 2016 127.00 127.15 126.23 127.14 222,540 +0.55(+0.44%)
Nov 21, 2016 126.25 126.79 125.87 126.59 236,153 +0.87(+0.69%)
Nov 18, 2016 126.00 126.10 125.45 125.72 177,731 +0.01(+0.01%)
Nov 17, 2016 125.02 125.96 124.94 125.71 252,293 +0.85(+0.68%)
Nov 16, 2016 124.63 125.32 124.45 124.87 276,416 -0.17(-0.14%)
Nov 15, 2016 124.31 125.24 124.10 125.04 164,884 +0.62(+0.50%)
Nov 14, 2016 123.79 124.59 123.53 124.42 287,682 +1.55(+1.26%)
Nov 11, 2016 121.30 123.08 121.17 122.87 380,703 +1.47(+1.21%)
Nov 10, 2016 122.08 122.71 120.22 121.39 217,426 +0.44(+0.36%)
Nov 09, 2016 117.51 121.26 117.51 120.96 587,724 +2.16(+1.82%)
Nov 08, 2016 118.06 119.21 117.64 118.80 104,472 +0.41(+0.35%)
Nov 07, 2016 117.69 118.50 117.54 118.39 129,376 +2.74(+2.37%)
Nov 04, 2016 115.21 116.64 115.08 115.65 512,198 +0.70(+0.61%)
Nov 03, 2016 115.98 116.20 114.84 114.95 298,487 -0.80(-0.69%)
Nov 02, 2016 116.99 117.08 115.59 115.75 330,845 -1.62(-1.38%)
Nov 01, 2016 118.78 118.78 116.66 117.36 265,655 -1.22(-1.03%)
Oct 31, 2016 118.35 118.75 117.92 118.58 1,531,334 +0.45(+0.38%)
Oct 28, 2016 117.97 119.03 117.89 118.13 169,595 +0.13(+0.11%)
Oct 27, 2016 120.03 120.03 117.86 118.00 170,160 -1.62(-1.35%)
Oct 26, 2016 120.22 120.42 119.17 119.62 115,112 -1.29(-1.07%)
Oct 25, 2016 121.98 121.98 120.74 120.91 112,815 -1.16(-0.95%)
Oct 24, 2016 122.30 122.68 121.82 122.07 139,372 +0.68(+0.56%)
Oct 21, 2016 120.90 121.64 120.60 121.39 115,641 -0.31(-0.26%)
Oct 20, 2016 121.73 122.09 121.01 121.70 172,227 -0.26(-0.21%)
Oct 19, 2016 121.74 122.35 121.18 121.96 264,046 +0.26(+0.21%)
Oct 18, 2016 122.06 122.27 121.50 121.70 107,660 +0.80(+0.66%)
Oct 17, 2016 121.20 121.41 120.79 120.90 193,607 -0.31(-0.26%)
Oct 14, 2016 122.24 122.72 121.16 121.21 201,321 -0.48(-0.40%)
Oct 13, 2016 121.34 122.15 120.60 121.70 159,540 -0.70(-0.58%)
Oct 12, 2016 122.54 122.84 122.03 122.40 111,383 -0.07(-0.05%)
Oct 11, 2016 124.44 124.48 121.97 122.47 133,598 -2.32(-1.86%)
Oct 10, 2016 123.57 125.29 124.24 124.79 102,678 +1.22(+0.98%)
Oct 07, 2016 124.44 124.70 122.93 123.57 163,009 -0.75(-0.60%)
Oct 06, 2016 124.29 124.48 123.52 124.32 136,439 -0.30(-0.24%)
Oct 05, 2016 124.62 125.23 124.54 124.62 1,757,317 +0.51(+0.41%)
Oct 04, 2016 125.08 125.16 123.64 124.11 1,349,145 -0.66(-0.53%)
Oct 03, 2016 125.03 125.24 124.29 124.76 541,257 -0.57(-0.46%)
Sep 30, 2016 124.94 125.78 124.26 125.33 89,917 +0.93(+0.75%)
Sep 29, 2016 125.83 125.83 124.12 124.40 93,606 -1.61(-1.28%)
Sep 28, 2016 125.44 126.04 124.54 126.01 113,697 +0.66(+0.52%)
Sep 27, 2016 124.82 125.40 124.58 125.35 103,752 +0.36(+0.29%)
Sep 26, 2016 125.38 125.67 124.90 124.99 119,138 -1.00(-0.79%)
Sep 23, 2016 126.51 126.82 125.96 125.99 99,767 -0.74(-0.59%)
Sep 22, 2016 125.98 126.79 125.98 126.73 138,820 +1.56(+1.25%)
Sep 21, 2016 124.05 125.28 123.34 125.17 70,247 +1.58(+1.28%)
Sep 20, 2016 124.50 124.50 123.56 123.59 85,673 -0.28(-0.23%)
Sep 19, 2016 123.64 124.62 123.25 123.87 75,947 +0.74(+0.60%)
Sep 16, 2016 122.86 123.38 122.58 123.13 127,684 -0.47(-0.38%)
Sep 15, 2016 122.19 123.77 122.01 123.61 143,267 +1.44(+1.18%)
Sep 14, 2016 122.31 122.93 121.91 122.16 104,163 +0.08(+0.06%)
Sep 13, 2016 123.47 123.70 121.42 122.09 200,016 -2.31(-1.85%)
Sep 12, 2016 122.12 124.46 121.94 124.39 148,989 +1.90(+1.55%)
Sep 09, 2016 125.27 125.28 122.50 122.50 286,877 -3.89(-3.08%)
Sep 08, 2016 126.75 127.02 126.20 126.39 122,399 -0.52(-0.41%)
Sep 07, 2016 126.20 126.92 126.06 126.91 103,587 +0.58(+0.46%)
Sep 06, 2016 126.62 126.62 125.78 126.33 187,968 +0.16(+0.13%)
Sep 02, 2016 125.65 126.17 126.17 126.17 160,933 +1.13(+0.90%)
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.