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

Smallcap Growth ETF Vanguard (NY: VBK )

251.35 -1.06 (-0.42%)
Streaming Delayed Price Updated: 11:11 AM EDT, May 10, 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, 2019 162.76 164.86 162.42 164.57 217,053 +1.70(+1.04%)
Jan 30, 2019 161.64 163.19 160.44 162.87 115,013 +2.10(+1.30%)
Jan 29, 2019 161.30 161.49 160.25 160.77 122,006 -0.45(-0.28%)
Jan 28, 2019 160.34 161.44 159.81 161.22 253,688 -0.61(-0.38%)
Jan 25, 2019 160.93 162.14 160.56 161.83 139,562 +2.25(+1.41%)
Jan 24, 2019 158.25 159.79 158.25 159.57 161,627 +1.25(+0.79%)
Jan 23, 2019 159.11 160.14 157.01 158.32 133,515 -0.36(-0.23%)
Jan 22, 2019 160.43 160.54 157.73 158.68 319,083 -2.76(-1.71%)
Jan 18, 2019 160.08 161.75 159.55 161.44 566,697 +2.30(+1.45%)
Jan 17, 2019 157.10 159.94 156.85 159.14 141,372 +1.51(+0.96%)
Jan 16, 2019 157.16 158.60 157.16 157.62 789,273 +0.55(+0.35%)
Jan 15, 2019 155.42 157.21 155.42 157.07 133,573 +2.09(+1.35%)
Jan 14, 2019 155.32 156.07 154.62 154.98 313,788 -1.45(-0.92%)
Jan 11, 2019 155.68 156.61 155.36 156.43 165,003 -0.04(-0.02%)
Jan 10, 2019 154.14 156.47 153.71 156.47 242,825 +1.28(+0.83%)
Jan 09, 2019 154.41 155.86 154.02 155.19 253,734 +1.34(+0.87%)
Jan 08, 2019 152.56 153.90 151.10 153.85 334,870 +2.67(+1.77%)
Jan 07, 2019 148.32 151.93 148.06 151.18 360,542 +3.39(+2.29%)
Jan 04, 2019 144.29 148.46 144.29 147.79 356,683 +5.45(+3.83%)
Jan 03, 2019 144.51 144.92 141.85 142.34 365,728 -3.08(-2.12%)
Jan 02, 2019 144.29 146.21 143.02 145.42 282,574 -0.79(-0.54%)
Dec 31, 2018 145.37 146.21 144.00 146.21 390,570 +1.85(+1.28%)
Dec 28, 2018 144.52 146.52 143.02 144.35 430,945 +0.03(+0.02%)
Dec 27, 2018 141.25 144.32 139.18 144.32 423,110 +1.02(+0.71%)
Dec 26, 2018 136.61 143.45 136.43 143.30 409,115 +7.35(+5.41%)
Dec 24, 2018 137.72 138.51 135.88 135.95 275,417 -2.79(-2.01%)
Dec 21, 2018 143.15 143.85 138.31 138.74 676,144 -3.90(-2.73%)
Dec 20, 2018 145.12 145.96 140.75 142.64 637,290 -3.01(-2.07%)
Dec 19, 2018 148.24 150.15 144.69 145.65 491,008 -2.63(-1.78%)
Dec 18, 2018 149.25 150.29 147.48 148.29 522,022 +0.44(+0.30%)
Dec 17, 2018 151.50 152.02 147.23 147.84 501,187 -4.27(-2.81%)
Dec 14, 2018 153.20 154.79 151.66 152.11 428,827 -2.52(-1.63%)
Dec 13, 2018 156.84 157.57 154.29 154.63 281,564 -1.94(-1.24%)
Dec 12, 2018 156.79 158.51 156.56 156.56 126,926 +1.55(+1.00%)
Dec 11, 2018 157.60 158.40 154.22 155.01 219,470 -0.38(-0.24%)
Dec 10, 2018 155.26 156.43 153.16 155.39 232,392 +0.01(+0.01%)
Dec 07, 2018 159.49 160.56 154.57 155.38 127,170 -4.20(-2.63%)
Dec 06, 2018 156.83 159.63 155.14 159.58 246,386 +0.03(+0.02%)
Dec 04, 2018 165.52 165.97 159.27 159.55 120,352 -6.50(-3.91%)
Dec 03, 2018 166.67 167.46 164.11 166.05 175,022 +2.29(+1.40%)
Nov 30, 2018 162.53 163.84 162.34 163.75 520,770 +0.87(+0.54%)
Nov 29, 2018 162.06 163.95 161.16 162.88 104,477 +0.15(+0.09%)
Nov 28, 2018 158.73 162.73 158.05 162.73 156,200 +4.71(+2.98%)
Nov 27, 2018 158.51 158.85 157.49 158.02 138,891 -1.24(-0.78%)
Nov 26, 2018 157.95 159.40 157.95 159.26 130,934 +2.66(+1.70%)
Nov 23, 2018 154.97 157.69 154.97 156.60 52,273 +0.25(+0.16%)
Nov 21, 2018 156.35 156.35 156.35 0 +2.28(+1.48%)
Nov 20, 2018 153.99 155.98 152.50 154.06 391,321 -2.45(-1.56%)
Nov 19, 2018 160.99 161.22 156.13 156.51 158,921 -4.86(-3.01%)
Nov 16, 2018 159.54 161.69 159.30 161.37 116,633 +0.58(+0.36%)
Nov 15, 2018 157.23 161.09 156.81 160.79 116,460 +2.65(+1.68%)
Nov 14, 2018 160.68 161.30 157.41 158.14 132,705 -1.25(-0.78%)
Nov 13, 2018 160.41 162.00 159.07 159.39 106,055 -0.42(-0.26%)
Nov 12, 2018 163.51 163.59 159.59 159.81 164,107 -4.14(-2.53%)
Nov 09, 2018 165.57 165.57 162.56 163.95 82,129 -2.82(-1.69%)
Nov 08, 2018 167.04 167.94 166.11 166.76 164,355 -0.76(-0.45%)
Nov 07, 2018 165.05 167.64 165.05 167.52 116,667 +3.54(+2.16%)
Nov 06, 2018 163.22 164.38 163.03 163.98 97,080 +0.54(+0.33%)
Nov 05, 2018 164.37 164.50 162.14 163.44 222,348 -0.64(-0.39%)
Nov 02, 2018 164.86 165.54 162.79 164.07 345,148 -0.23(-0.14%)
Nov 01, 2018 160.91 164.58 160.83 164.31 229,178 +3.73(+2.32%)
Oct 31, 2018 160.43 162.12 160.29 160.58 175,903 +2.05(+1.29%)
Oct 30, 2018 155.26 158.70 154.68 158.53 166,267 +3.19(+2.05%)
Oct 29, 2018 158.96 160.20 153.43 155.34 184,636 -1.86(-1.18%)
Oct 26, 2018 157.16 159.46 154.70 157.20 245,767 -2.30(-1.44%)
Oct 25, 2018 157.11 160.61 157.02 159.50 201,667 +3.05(+1.95%)
Oct 24, 2018 162.31 162.87 156.40 156.46 246,527 -6.01(-3.70%)
Oct 23, 2018 161.11 163.45 158.91 162.47 160,383 -1.14(-0.70%)
Oct 22, 2018 164.53 164.91 162.82 163.61 125,209 -0.39(-0.24%)
Oct 19, 2018 166.75 167.59 163.52 164.00 215,498 -2.43(-1.46%)
Oct 18, 2018 168.71 168.88 165.54 166.43 143,318 -2.90(-1.71%)
Oct 17, 2018 169.64 169.64 167.50 169.33 158,663 -0.53(-0.31%)
Oct 16, 2018 165.99 170.12 165.30 169.86 131,156 +5.11(+3.10%)
Oct 15, 2018 164.16 165.90 163.08 164.75 149,334 +0.38(+0.23%)
Oct 12, 2018 165.64 165.81 162.19 164.37 206,923 +2.03(+1.25%)
Oct 11, 2018 164.35 166.43 162.18 162.34 334,546 -2.87(-1.73%)
Oct 10, 2018 170.49 170.61 164.94 165.21 304,418 -5.73(-3.35%)
Oct 09, 2018 171.39 172.64 170.80 170.94 124,811 -0.85(-0.50%)
Oct 08, 2018 172.88 173.21 170.18 171.79 254,985 -1.59(-0.92%)
Oct 05, 2018 175.12 175.93 171.63 173.38 195,973 -1.67(-0.96%)
Oct 04, 2018 177.72 177.89 174.43 175.05 161,305 -3.11(-1.74%)
Oct 03, 2018 177.74 178.86 177.01 178.16 132,856 +1.02(+0.57%)
Oct 02, 2018 178.98 179.19 176.71 177.14 171,911 -1.97(-1.10%)
Oct 01, 2018 182.12 182.12 178.78 179.12 164,478 -2.21(-1.22%)
Sep 28, 2018 180.02 181.68 179.54 181.32 86,467 +0.86(+0.47%)
Sep 27, 2018 180.37 180.99 180.15 180.47 77,399 +0.46(+0.25%)
Sep 26, 2018 181.82 181.94 179.89 180.01 98,810 -1.67(-0.92%)
Sep 25, 2018 180.96 181.91 180.96 181.68 83,707 +1.00(+0.55%)
Sep 24, 2018 180.69 181.11 179.73 180.69 110,334 -0.21(-0.12%)
Sep 21, 2018 182.25 182.49 180.77 180.90 86,600 -0.95(-0.52%)
Sep 20, 2018 181.35 181.89 180.69 181.85 118,680 +1.22(+0.67%)
Sep 19, 2018 182.02 182.28 180.09 180.63 193,933 -1.39(-0.76%)
Sep 18, 2018 181.06 182.45 180.94 182.02 109,765 +1.28(+0.71%)
Sep 17, 2018 183.53 183.76 180.56 180.75 135,825 -2.71(-1.48%)
Sep 14, 2018 183.05 184.11 182.83 183.45 102,327 +0.55(+0.30%)
Sep 13, 2018 183.20 183.90 182.49 182.90 107,736 +0.16(+0.09%)
Sep 12, 2018 182.40 182.91 180.73 182.74 109,127 +0.06(+0.03%)
Sep 11, 2018 181.68 183.05 181.23 182.68 157,456 +0.84(+0.46%)
Sep 10, 2018 181.66 182.17 181.20 181.84 92,032 +0.89(+0.49%)
Sep 07, 2018 180.56 182.32 179.77 180.95 109,569 -0.04(-0.02%)
Sep 06, 2018 182.09 182.49 180.63 180.99 158,819 -0.98(-0.54%)
Sep 05, 2018 183.53 183.62 180.33 181.97 147,021 -1.67(-0.91%)
Sep 04, 2018 183.46 183.85 182.26 183.64 129,387 +0.07(+0.04%)
Aug 31, 2018 183.57 183.57 183.57 0 +0.72(+0.40%)
Aug 30, 2018 182.77 183.68 182.57 182.84 109,912 -0.38(-0.21%)
Aug 29, 2018 182.42 183.45 182.06 183.22 108,934 +1.08(+0.59%)
Aug 28, 2018 181.92 182.31 181.07 182.14 125,160 +0.37(+0.20%)
Aug 27, 2018 181.27 182.23 181.27 181.77 161,433 +1.07(+0.59%)
Aug 24, 2018 179.91 180.90 179.91 180.70 168,234 +1.30(+0.73%)
Aug 23, 2018 179.46 180.29 179.05 179.39 125,445 -0.14(-0.08%)
Aug 22, 2018 178.75 179.77 178.59 179.54 97,188 +1.06(+0.60%)
Aug 21, 2018 177.03 179.02 176.95 178.47 106,470 +1.70(+0.96%)
Aug 20, 2018 176.78 177.15 175.82 176.77 122,278 +0.47(+0.27%)
Aug 17, 2018 175.19 176.31 174.81 176.30 97,050 +0.76(+0.44%)
Aug 16, 2018 175.01 176.13 174.83 175.54 171,798 +1.35(+0.78%)
Aug 15, 2018 175.29 175.62 172.92 174.18 212,793 -1.90(-1.08%)
Aug 14, 2018 174.80 176.38 174.61 176.09 187,653 +1.81(+1.04%)
Aug 13, 2018 175.63 176.08 173.82 174.28 107,507 -1.25(-0.71%)
Aug 10, 2018 174.82 176.56 174.60 175.53 110,190 -0.12(-0.07%)
Aug 09, 2018 174.98 176.63 174.98 175.65 107,972 +0.76(+0.44%)
Aug 08, 2018 175.60 175.68 174.37 174.89 115,853 -0.64(-0.36%)
Aug 07, 2018 175.52 175.87 175.20 175.53 182,638 +0.53(+0.30%)
Aug 06, 2018 173.69 175.08 173.48 175.00 163,038 +1.55(+0.89%)
Aug 03, 2018 174.30 174.57 172.81 173.45 173,097 -0.77(-0.44%)
Aug 02, 2018 171.56 174.44 171.47 174.22 145,122 +1.99(+1.16%)
Aug 01, 2018 171.83 172.69 171.03 172.23 151,656 +0.68(+0.39%)
Jul 31, 2018 170.26 172.39 169.88 171.56 124,827 +1.72(+1.01%)
Jul 30, 2018 172.21 173.10 169.52 169.84 148,254 -2.42(-1.40%)
Jul 27, 2018 175.88 176.06 171.36 172.25 346,504 -3.38(-1.93%)
Jul 26, 2018 174.99 176.36 174.82 175.63 157,994 +0.34(+0.19%)
Jul 25, 2018 173.84 175.30 173.19 175.30 164,608 +1.50(+0.86%)
Jul 24, 2018 176.94 177.18 173.06 173.80 119,961 -2.50(-1.42%)
Jul 23, 2018 176.26 176.56 175.42 176.30 131,798 -0.14(-0.08%)
Jul 20, 2018 177.06 177.28 176.33 176.44 106,169 -0.90(-0.51%)
Jul 19, 2018 176.36 177.55 175.76 177.34 92,742 +0.71(+0.40%)
Jul 18, 2018 176.19 176.66 175.31 176.63 130,542 +0.39(+0.22%)
Jul 17, 2018 174.51 176.48 174.51 176.24 124,963 +1.36(+0.78%)
Jul 16, 2018 176.10 176.19 174.39 174.88 125,534 -1.04(-0.59%)
Jul 13, 2018 176.22 176.86 175.85 175.92 123,496 -0.29(-0.16%)
Jul 12, 2018 175.41 176.29 174.64 176.21 245,482 +1.65(+0.95%)
Jul 11, 2018 174.51 175.62 174.30 174.56 182,457 -1.03(-0.58%)
Jul 10, 2018 176.48 176.82 174.88 175.59 182,061 -0.44(-0.25%)
Jul 09, 2018 175.66 176.01 174.76 176.03 165,202 +1.25(+0.71%)
Jul 06, 2018 172.83 174.81 172.57 174.78 156,588 +2.07(+1.20%)
Jul 05, 2018 172.04 172.72 171.02 172.72 179,497 +1.61(+0.94%)
Jul 03, 2018 171.10 171.10 171.10 0 +0.34(+0.20%)
Jul 02, 2018 168.92 170.76 168.46 170.76 276,525 +0.85(+0.50%)
Jun 29, 2018 171.09 169.91 169.91 122,371 +0.17(+0.10%)
Jun 28, 2018 168.30 169.99 167.43 169.74 265,835 +1.39(+0.83%)
Jun 27, 2018 171.35 171.95 168.35 168.35 213,740 -2.83(-1.65%)
Jun 26, 2018 170.43 171.65 170.04 171.18 189,027 +1.18(+0.69%)
Jun 25, 2018 172.95 173.19 169.04 170.00 211,238 -3.57(-2.06%)
Jun 22, 2018 175.16 175.36 173.44 173.57 163,869 -0.56(-0.32%)
Jun 21, 2018 176.16 176.16 173.69 174.12 1,005,237 -2.00(-1.13%)
Jun 20, 2018 175.50 176.41 175.04 176.12 134,589 +1.38(+0.79%)
Jun 19, 2018 174.07 174.81 172.59 174.74 204,673 -0.34(-0.19%)
Jun 18, 2018 173.64 175.10 173.56 175.08 164,947 +0.65(+0.37%)
Jun 15, 2018 174.51 174.67 174.43 116,620 -0.23(-0.13%)
Jun 14, 2018 174.35 174.85 173.85 174.67 109,326 +1.00(+0.58%)
Jun 13, 2018 174.73 174.85 173.32 173.66 129,773 -0.64(-0.37%)
Jun 12, 2018 173.00 174.51 173.00 174.30 299,594 +1.59(+0.92%)
Jun 11, 2018 172.53 173.02 172.19 172.71 104,823 +0.38(+0.22%)
Jun 08, 2018 171.25 172.41 171.25 172.33 111,114 +0.88(+0.51%)
Jun 07, 2018 172.86 172.91 170.45 171.45 173,341 -0.99(-0.58%)
Jun 06, 2018 172.45 172.45 177,148 +1.53(+0.90%)
Jun 05, 2018 170.00 171.18 169.97 170.91 178,150 +0.83(+0.49%)
Jun 04, 2018 169.79 170.11 168.74 170.08 133,796 +0.71(+0.42%)
Jun 01, 2018 168.95 169.73 168.83 169.37 120,905 +1.48(+0.88%)
May 31, 2018 169.18 169.47 167.70 167.89 142,675 -1.28(-0.76%)
May 30, 2018 167.51 169.53 167.51 169.17 126,804 +2.44(+1.46%)
May 29, 2018 166.20 167.22 165.46 166.73 305,064 -0.33(-0.20%)
May 25, 2018 167.06 167.06 167.06 0 -0.12(-0.07%)
May 24, 2018 167.00 167.46 166.11 167.19 101,017 +0.07(+0.04%)
May 23, 2018 165.97 167.12 165.81 167.12 108,542 +0.60(+0.36%)
May 22, 2018 168.22 168.29 166.49 166.52 131,647 -1.53(-0.91%)
May 21, 2018 167.99 168.66 167.51 168.05 120,160 +0.76(+0.46%)
May 18, 2018 167.23 167.58 166.81 167.29 166,851 +0.20(+0.12%)
May 17, 2018 166.73 167.58 166.03 167.09 169,206 +0.48(+0.29%)
May 16, 2018 165.54 166.98 165.54 166.61 138,594 +1.23(+0.74%)
May 15, 2018 165.08 165.55 164.52 165.38 76,629 -0.46(-0.28%)
May 14, 2018 166.73 167.29 165.48 165.84 114,941 -0.54(-0.32%)
May 11, 2018 166.02 166.67 165.59 166.38 113,691 +0.45(+0.27%)
May 10, 2018 165.34 166.54 165.34 165.93 149,278 +0.90(+0.54%)
May 09, 2018 163.98 165.39 163.71 165.03 118,092 +1.22(+0.74%)
May 08, 2018 162.74 163.82 162.69 163.82 111,352 +0.76(+0.47%)
May 07, 2018 162.16 163.74 161.92 163.05 127,323 +1.64(+1.02%)
May 04, 2018 158.83 162.03 158.58 161.41 95,997 +2.24(+1.41%)
May 03, 2018 158.92 159.67 157.44 159.17 274,163 -0.25(-0.16%)
May 02, 2018 159.33 160.75 159.26 159.43 78,483 -0.04(-0.02%)
May 01, 2018 158.50 159.61 157.41 159.46 121,588 +0.81(+0.51%)
Apr 30, 2018 160.10 160.72 158.65 158.65 117,315 -1.06(-0.66%)
Apr 27, 2018 160.08 160.41 158.90 159.72 67,041 -0.36(-0.22%)
Apr 26, 2018 159.23 160.49 158.85 160.07 155,795 +1.42(+0.89%)
Apr 25, 2018 159.22 159.23 157.38 158.65 184,329 -0.48(-0.30%)
Apr 24, 2018 161.70 162.06 157.96 159.13 191,602 -1.77(-1.10%)
Apr 23, 2018 161.38 162.07 160.20 160.90 117,884 -0.25(-0.16%)
Apr 20, 2018 162.02 162.22 160.86 161.15 110,051 -1.01(-0.62%)
Apr 19, 2018 163.14 163.41 161.62 162.17 112,371 -1.30(-0.80%)
Apr 18, 2018 163.28 164.09 162.87 163.47 132,543 +0.54(+0.33%)
Apr 17, 2018 161.61 163.39 161.45 162.93 141,039 +2.26(+1.41%)
Apr 16, 2018 160.23 161.06 159.53 160.67 114,610 +1.37(+0.86%)
Apr 13, 2018 160.65 160.65 158.68 159.30 113,962 -0.64(-0.40%)
Apr 12, 2018 159.76 160.59 159.40 159.94 93,095 +0.93(+0.58%)
Apr 11, 2018 157.91 159.93 157.35 159.01 95,001 +0.35(+0.22%)
Apr 10, 2018 157.72 159.16 157.03 158.66 89,018 +2.91(+1.87%)
Apr 09, 2018 156.62 157.85 155.64 155.76 147,572 +0.40(+0.25%)
Apr 06, 2018 157.39 158.38 154.24 155.36 145,297 -3.24(-2.04%)
Apr 05, 2018 158.46 159.13 157.86 158.60 119,053 +0.93(+0.59%)
Apr 04, 2018 153.49 158.02 153.26 157.68 235,701 +1.95(+1.25%)
Apr 03, 2018 155.20 156.16 153.99 155.73 169,521 +1.43(+0.93%)
Apr 02, 2018 157.80 158.25 153.12 154.30 305,046 -3.95(-2.49%)
Mar 29, 2018 158.25 158.25 158.25 0 +2.09(+1.34%)
Mar 28, 2018 156.90 157.58 155.28 156.15 195,028 -0.40(-0.25%)
Mar 27, 2018 160.50 160.68 155.91 156.55 141,956 -3.36(-2.10%)
Mar 26, 2018 158.28 159.94 156.80 159.91 200,701 +3.60(+2.30%)
Mar 23, 2018 159.44 160.09 156.20 156.31 162,816 -3.02(-1.90%)
Mar 22, 2018 161.44 162.41 159.25 159.33 142,926 -3.47(-2.13%)
Mar 21, 2018 162.04 163.82 161.99 162.80 88,593 +0.76(+0.47%)
Mar 20, 2018 161.73 162.43 161.57 162.04 81,614 +0.65(+0.40%)
Mar 19, 2018 162.68 162.68 159.90 161.39 102,291 -1.91(-1.17%)
Mar 16, 2018 163.12 163.62 162.67 163.30 73,221 +0.43(+0.27%)
Mar 15, 2018 163.94 164.02 162.38 162.87 73,377 -0.76(-0.47%)
Mar 14, 2018 164.74 164.78 163.42 163.63 74,300 -0.41(-0.25%)
Mar 13, 2018 165.75 165.95 163.71 164.04 109,346 -0.90(-0.54%)
Mar 12, 2018 164.80 165.36 164.29 164.94 107,595 +0.33(+0.20%)
Mar 09, 2018 163.21 164.61 162.98 164.61 103,261 +2.39(+1.47%)
Mar 08, 2018 162.40 162.87 161.32 162.22 121,091 +0.37(+0.23%)
Mar 07, 2018 161.97 161.85 100,780 +1.22(+0.76%)
Mar 06, 2018 159.90 160.67 158.65 160.64 123,310 +1.37(+0.86%)
Mar 05, 2018 156.99 159.73 156.88 159.27 109,164 +1.71(+1.08%)
Mar 02, 2018 153.86 157.81 153.62 157.56 114,885 +2.50(+1.61%)
Mar 01, 2018 155.60 156.72 153.57 155.07 159,924 -0.85(-0.54%)
Feb 28, 2018 158.01 158.36 155.91 155.91 96,404 -1.57(-1.00%)
Feb 27, 2018 159.76 160.14 157.49 157.49 126,335 -2.29(-1.44%)
Feb 26, 2018 159.52 159.96 158.52 159.78 97,103 +0.86(+0.54%)
Feb 23, 2018 157.64 158.92 156.78 158.92 57,025 +2.26(+1.44%)
Feb 22, 2018 156.54 156.67 73,563 -0.15(-0.10%)
Feb 21, 2018 157.48 159.47 156.79 156.82 179,460 -0.44(-0.28%)
Feb 20, 2018 157.23 158.84 156.91 157.26 98,567 -0.74(-0.47%)
Feb 16, 2018 158.01 158.01 158.01 0 +0.33(+0.21%)
Feb 15, 2018 156.93 157.80 155.40 157.68 161,712 +1.85(+1.19%)
Feb 14, 2018 151.83 156.10 151.66 155.83 132,558 +3.27(+2.14%)
Feb 13, 2018 151.47 152.80 150.87 152.56 121,989 +0.40(+0.26%)
Feb 12, 2018 150.59 153.04 149.63 152.17 151,951 +1.86(+1.24%)
Feb 09, 2018 150.25 151.30 145.54 150.31 233,789 +1.23(+0.82%)
Feb 08, 2018 154.60 154.63 149.08 149.08 171,888 -5.27(-3.42%)
Feb 07, 2018 154.57 155.82 153.65 154.35 166,428 -0.26(-0.17%)
Feb 06, 2018 150.06 155.16 148.76 154.61 276,188 -0.39(-0.25%)
Feb 05, 2018 157.06 158.55 152.99 155.01 323,481 -3.54(-2.23%)
Feb 02, 2018 160.47 160.75 159.03 158.55 150,040 -2.96(-1.83%)
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.