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: 8:00 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 (%)
Dec 31, 2015 115.27 114.74 114.74 114.74 255,385 -1.04(-0.90%)
Dec 30, 2015 116.76 116.97 115.78 115.78 162,749 -0.99(-0.85%)
Dec 29, 2015 116.23 116.87 115.90 116.77 198,352 +1.15(+1.00%)
Dec 28, 2015 115.44 115.63 114.75 115.62 155,270 -0.36(-0.31%)
Dec 24, 2015 115.79 115.98 115.98 115.98 86,892 +0.14(+0.12%)
Dec 23, 2015 114.96 115.85 114.69 115.84 160,326 +1.51(+1.32%)
Dec 22, 2015 113.77 114.59 113.23 114.33 154,046 +0.79(+0.70%)
Dec 21, 2015 113.58 113.85 112.82 113.53 176,013 +0.62(+0.55%)
Dec 18, 2015 114.13 114.21 112.95 112.91 171,827 -1.53(-1.33%)
Dec 17, 2015 116.23 116.23 114.38 114.44 98,202 -1.40(-1.21%)
Dec 16, 2015 114.75 116.04 114.31 115.84 141,849 +1.91(+1.68%)
Dec 15, 2015 113.16 114.17 113.10 113.93 140,294 +1.57(+1.40%)
Dec 14, 2015 113.05 113.52 111.41 112.36 170,403 -0.61(-0.54%)
Dec 11, 2015 114.06 114.19 112.62 112.97 226,918 -2.23(-1.94%)
Dec 10, 2015 114.68 115.69 114.47 115.20 120,859 +0.49(+0.43%)
Dec 09, 2015 115.63 116.72 114.27 114.71 177,675 -1.29(-1.11%)
Dec 08, 2015 115.28 116.31 115.05 116.00 107,993 -0.26(-0.23%)
Dec 07, 2015 117.69 117.69 115.86 116.26 115,096 -1.59(-1.35%)
Dec 04, 2015 116.61 117.90 116.50 117.85 165,347 +1.34(+1.15%)
Dec 03, 2015 119.07 119.38 115.96 116.52 199,123 -2.15(-1.81%)
Dec 02, 2015 119.58 119.83 118.51 118.66 129,988 -0.92(-0.77%)
Dec 01, 2015 119.28 119.61 118.73 119.59 148,575 +0.74(+0.63%)
Nov 30, 2015 119.88 119.90 118.71 118.84 211,312 -0.70(-0.58%)
Nov 27, 2015 119.32 119.64 118.97 119.54 45,426 +0.29(+0.24%)
Nov 25, 2015 118.29 119.25 119.25 119.25 91,898 +0.94(+0.80%)
Nov 24, 2015 117.12 118.47 116.71 118.31 150,681 +0.76(+0.65%)
Nov 23, 2015 116.98 118.00 116.98 117.54 183,518 +0.43(+0.37%)
Nov 20, 2015 116.66 117.50 116.65 117.11 115,403 +0.74(+0.64%)
Nov 19, 2015 116.70 116.94 116.17 116.37 195,920 -0.41(-0.35%)
Nov 18, 2015 115.24 116.81 114.86 116.77 99,431 +1.95(+1.70%)
Nov 17, 2015 115.25 116.03 114.60 114.82 194,261 -0.21(-0.18%)
Nov 16, 2015 113.81 115.04 113.47 115.03 137,042 +1.08(+0.95%)
Nov 13, 2015 114.71 115.13 113.71 113.95 204,481 -1.03(-0.90%)
Nov 12, 2015 116.25 116.41 114.91 114.98 130,827 -1.91(-1.63%)
Nov 11, 2015 118.19 118.19 116.89 116.89 91,876 -1.14(-0.96%)
Nov 10, 2015 117.41 118.03 116.92 118.03 97,822 +0.17(+0.14%)
Nov 09, 2015 118.81 119.08 117.06 117.86 125,475 -1.13(-0.95%)
Nov 06, 2015 118.18 119.01 117.56 118.99 114,616 +0.65(+0.55%)
Nov 05, 2015 118.48 118.57 117.26 118.34 146,562 +0.01(+0.01%)
Nov 04, 2015 118.65 119.01 117.92 118.33 141,617 -0.14(-0.12%)
Nov 03, 2015 118.00 119.04 117.64 118.48 152,997 +0.25(+0.21%)
Nov 02, 2015 116.25 118.40 116.25 118.23 216,188 +2.18(+1.88%)
Oct 30, 2015 116.25 116.62 115.85 116.05 144,389 -0.34(-0.29%)
Oct 29, 2015 117.00 117.23 116.01 116.39 79,491 -0.95(-0.81%)
Oct 28, 2015 115.00 117.34 114.49 117.34 133,638 +2.78(+2.42%)
Oct 27, 2015 115.08 115.25 113.81 114.56 117,694 -1.01(-0.87%)
Oct 26, 2015 115.89 116.04 115.30 115.57 199,512 -0.50(-0.43%)
Oct 23, 2015 115.94 116.14 115.07 116.07 390,377 +0.72(+0.62%)
Oct 22, 2015 115.31 115.91 114.47 115.35 152,116 +0.60(+0.53%)
Oct 21, 2015 116.72 116.89 114.44 114.75 101,859 -1.58(-1.36%)
Oct 20, 2015 116.76 117.25 115.96 116.33 77,659 -0.58(-0.50%)
Oct 19, 2015 116.25 117.44 115.91 116.91 89,137 +0.22(+0.19%)
Oct 16, 2015 116.88 116.88 115.79 116.70 86,946 +0.08(+0.07%)
Oct 15, 2015 114.63 116.64 114.22 116.62 151,551 +2.23(+1.95%)
Oct 14, 2015 115.51 116.03 114.25 114.39 82,084 -0.99(-0.86%)
Oct 13, 2015 116.39 117.44 115.25 115.38 62,453 -1.66(-1.41%)
Oct 12, 2015 117.44 117.65 116.68 117.03 167,521 -0.34(-0.29%)
Oct 09, 2015 117.02 117.59 116.79 117.37 90,000 +0.55(+0.48%)
Oct 08, 2015 115.87 117.09 115.36 116.82 117,160 +0.89(+0.76%)
Oct 07, 2015 114.79 115.99 114.18 115.93 135,942 +1.70(+1.49%)
Oct 06, 2015 115.03 115.47 113.48 114.23 122,992 -0.92(-0.80%)
Oct 05, 2015 113.93 115.33 113.93 115.15 281,055 +2.23(+1.98%)
Oct 02, 2015 110.00 112.92 109.19 112.92 148,715 +2.06(+1.86%)
Oct 01, 2015 111.02 111.31 109.41 110.86 233,375 +0.00(+0.00%)
Sep 30, 2015 110.16 111.00 109.44 110.86 199,175 +1.76(+1.61%)
Sep 29, 2015 110.10 110.94 108.54 109.10 182,061 -0.83(-0.75%)
Sep 28, 2015 113.37 113.44 109.47 109.93 330,086 -3.85(-3.38%)
Sep 25, 2015 116.06 116.06 113.19 113.78 90,224 -1.38(-1.19%)
Sep 24, 2015 115.40 115.40 113.92 115.16 128,757 -0.83(-0.72%)
Sep 23, 2015 116.67 116.90 115.68 115.99 93,154 -0.34(-0.29%)
Sep 22, 2015 117.19 117.44 115.63 116.33 120,841 -1.84(-1.56%)
Sep 21, 2015 119.18 119.89 117.79 118.17 77,420 -0.22(-0.18%)
Sep 18, 2015 118.53 119.46 118.12 118.38 76,539 -1.61(-1.34%)
Sep 17, 2015 119.46 121.51 119.25 119.99 161,449 +0.48(+0.40%)
Sep 16, 2015 118.68 119.54 118.44 119.52 79,562 +1.01(+0.85%)
Sep 15, 2015 117.26 118.65 117.13 118.50 81,957 +1.35(+1.15%)
Sep 14, 2015 117.83 117.86 116.86 117.16 77,851 -0.42(-0.36%)
Sep 11, 2015 116.44 117.58 115.88 117.58 122,741 +0.80(+0.69%)
Sep 10, 2015 116.19 117.58 116.19 116.77 106,265 +0.19(+0.16%)
Sep 09, 2015 118.94 118.94 116.46 116.59 209,256 -1.39(-1.18%)
Sep 08, 2015 117.06 118.10 116.61 117.98 112,705 +2.66(+2.30%)
Sep 04, 2015 115.29 115.32 115.32 115.32 120,737 -1.12(-0.96%)
Sep 03, 2015 116.63 117.71 116.16 116.45 881,843 +0.11(+0.10%)
Sep 02, 2015 115.53 116.33 114.32 116.33 215,197 +1.95(+1.70%)
Sep 01, 2015 116.27 116.27 113.95 114.39 189,508 -3.05(-2.60%)
Aug 31, 2015 117.96 118.54 117.18 117.44 216,361 -1.08(-0.91%)
Aug 28, 2015 117.42 118.67 117.42 118.52 218,786 +0.85(+0.72%)
Aug 27, 2015 116.00 118.11 115.52 117.66 375,660 +2.66(+2.31%)
Aug 26, 2015 113.20 115.21 111.87 115.00 254,587 +2.92(+2.61%)
Aug 25, 2015 115.32 117.72 112.06 112.08 574,465 -1.20(-1.06%)
Aug 24, 2015 112.05 116.75 87.03 113.28 970,453 -4.36(-3.71%)
Aug 21, 2015 118.86 119.54 117.59 117.64 436,004 -2.19(-1.83%)
Aug 20, 2015 122.31 122.43 119.83 119.83 172,581 -3.35(-2.72%)
Aug 19, 2015 123.79 124.11 122.43 123.18 105,713 -1.25(-1.00%)
Aug 18, 2015 125.16 125.16 124.34 124.43 130,872 -0.85(-0.68%)
Aug 17, 2015 123.60 125.28 123.07 125.28 63,196 +1.44(+1.16%)
Aug 14, 2015 123.24 124.00 122.72 123.84 79,570 +0.47(+0.38%)
Aug 13, 2015 123.61 124.07 122.95 123.37 83,053 -0.20(-0.16%)
Aug 12, 2015 122.85 123.73 121.23 123.57 146,271 -0.08(-0.07%)
Aug 11, 2015 123.80 124.53 123.11 123.65 145,523 -1.07(-0.86%)
Aug 10, 2015 123.78 124.94 123.78 124.72 109,487 +1.41(+1.15%)
Aug 07, 2015 123.48 123.48 122.38 123.31 120,053 -0.44(-0.35%)
Aug 06, 2015 125.82 125.82 122.89 123.75 165,016 -1.87(-1.49%)
Aug 05, 2015 126.04 126.89 125.45 125.62 608,219 +0.25(+0.20%)
Aug 04, 2015 125.81 126.15 125.05 125.37 149,363 -0.33(-0.26%)
Aug 03, 2015 126.33 126.34 124.85 125.69 134,464 -0.57(-0.45%)
Jul 31, 2015 125.85 127.01 125.71 126.26 107,314 +0.59(+0.47%)
Jul 30, 2015 125.03 125.80 124.50 125.67 117,264 +0.41(+0.33%)
Jul 29, 2015 124.57 125.51 123.90 125.26 82,504 +0.80(+0.64%)
Jul 28, 2015 123.66 124.66 122.49 124.47 243,734 +1.36(+1.10%)
Jul 27, 2015 123.66 123.92 122.94 123.11 217,583 -1.19(-0.96%)
Jul 24, 2015 125.81 126.03 124.12 124.30 104,336 -1.46(-1.16%)
Jul 23, 2015 126.87 127.32 125.59 125.76 141,263 -0.92(-0.72%)
Jul 22, 2015 125.90 126.83 125.77 126.68 78,770 +0.44(+0.35%)
Jul 21, 2015 126.76 127.19 125.92 126.24 78,856 -0.57(-0.45%)
Jul 20, 2015 127.37 127.37 126.51 126.81 114,867 -0.26(-0.21%)
Jul 17, 2015 127.69 127.69 126.70 127.07 104,364 -0.55(-0.43%)
Jul 16, 2015 127.51 127.80 127.24 127.62 99,607 +0.93(+0.74%)
Jul 15, 2015 127.60 127.69 126.56 126.69 111,668 -0.89(-0.70%)
Jul 14, 2015 126.72 127.72 126.72 127.57 104,269 +0.80(+0.64%)
Jul 13, 2015 126.17 126.95 126.17 126.77 173,616 +1.20(+0.95%)
Jul 10, 2015 125.43 125.68 124.94 125.57 147,843 +1.37(+1.10%)
Jul 09, 2015 124.89 125.22 124.01 124.20 184,943 +0.55(+0.45%)
Jul 08, 2015 124.64 125.11 122.97 123.65 152,024 -1.96(-1.56%)
Jul 07, 2015 125.19 125.62 123.17 125.62 746,191 +0.59(+0.47%)
Jul 06, 2015 124.52 125.90 124.18 125.03 150,722 -0.24(-0.19%)
Jul 02, 2015 125.95 125.27 125.27 125.27 123,195 -0.60(-0.48%)
Jul 01, 2015 126.89 126.89 125.24 125.87 1,274,547 +0.23(+0.19%)
Jun 30, 2015 125.71 126.05 124.95 125.64 107,257 +0.92(+0.74%)
Jun 29, 2015 126.86 127.28 124.61 124.72 140,092 -2.93(-2.29%)
Jun 26, 2015 128.19 128.30 127.05 127.65 101,899 -0.37(-0.29%)
Jun 25, 2015 128.71 128.71 127.47 128.01 88,626 -0.14(-0.11%)
Jun 24, 2015 129.29 129.49 128.07 128.16 229,594 -1.39(-1.08%)
Jun 23, 2015 129.49 129.65 129.09 129.55 103,108 +0.06(+0.04%)
Jun 22, 2015 129.52 129.72 129.19 129.49 100,190 +0.57(+0.44%)
Jun 19, 2015 129.11 129.11 128.70 128.92 83,537 -0.15(-0.12%)
Jun 18, 2015 127.97 129.43 127.97 129.07 206,816 +1.55(+1.22%)
Jun 17, 2015 127.73 128.02 127.07 127.52 68,430 +0.08(+0.06%)
Jun 16, 2015 126.36 127.66 126.36 127.44 96,667 +0.89(+0.70%)
Jun 15, 2015 126.31 126.79 125.41 126.55 96,549 -0.39(-0.31%)
Jun 12, 2015 127.01 127.22 126.62 126.95 68,849 -0.41(-0.32%)
Jun 11, 2015 127.37 127.56 127.08 127.36 72,248 +0.36(+0.28%)
Jun 10, 2015 126.07 127.30 126.07 127.00 129,927 +1.36(+1.08%)
Jun 09, 2015 126.21 126.23 124.72 125.65 328,772 -0.45(-0.36%)
Jun 08, 2015 126.81 126.95 125.93 126.10 136,898 -0.77(-0.60%)
Jun 05, 2015 125.81 127.04 124.91 126.86 125,119 +0.80(+0.63%)
Jun 04, 2015 126.71 127.01 125.72 126.07 108,096 -1.06(-0.83%)
Jun 03, 2015 126.57 127.41 126.24 127.12 247,703 +0.82(+0.65%)
Jun 02, 2015 125.79 126.89 125.50 126.30 151,829 -0.02(-0.01%)
Jun 01, 2015 126.49 126.70 125.23 126.32 130,035 +0.52(+0.42%)
May 29, 2015 126.63 126.63 125.44 125.80 123,813 -0.90(-0.71%)
May 28, 2015 126.56 126.74 125.87 126.69 81,229 -0.16(-0.13%)
May 27, 2015 125.68 126.92 125.22 126.85 1,187,387 +1.30(+1.04%)
May 26, 2015 126.33 126.35 125.14 125.55 111,881 -1.16(-0.92%)
May 22, 2015 126.68 126.71 126.71 126.71 80,456 -0.16(-0.13%)
May 21, 2015 126.76 127.12 126.45 126.87 74,947 +0.06(+0.05%)
May 20, 2015 126.92 127.16 126.18 126.81 114,892 +0.21(+0.16%)
May 19, 2015 126.71 126.90 126.36 126.60 91,447 -0.33(-0.26%)
May 18, 2015 125.42 126.96 125.41 126.93 93,175 +1.20(+0.95%)
May 15, 2015 125.41 125.73 124.96 125.73 72,444 +0.13(+0.10%)
May 14, 2015 124.94 125.64 124.24 125.60 364,300 +1.25(+1.01%)
May 13, 2015 124.78 125.04 124.10 124.34 945,410 +0.01(+0.01%)
May 12, 2015 123.98 124.63 122.80 124.34 88,969 -0.15(-0.12%)
May 11, 2015 124.52 125.27 124.52 124.49 59,611 -0.03(-0.02%)
May 08, 2015 124.42 125.08 124.33 124.51 71,358 +1.25(+1.02%)
May 07, 2015 122.41 123.48 122.05 123.26 140,409 +0.87(+0.71%)
May 06, 2015 122.67 122.74 121.57 122.39 417,238 +0.36(+0.30%)
May 05, 2015 124.03 124.06 121.81 122.02 412,190 -2.00(-1.61%)
May 04, 2015 123.69 124.69 123.54 124.03 104,300 +0.52(+0.42%)
May 01, 2015 122.89 123.57 122.71 123.50 169,930 +1.07(+0.87%)
Apr 30, 2015 123.96 124.27 122.06 122.44 257,477 -2.40(-1.93%)
Apr 29, 2015 125.24 125.56 124.39 124.84 128,703 -1.05(-0.83%)
Apr 28, 2015 125.64 126.13 124.31 125.89 209,718 +0.26(+0.21%)
Apr 27, 2015 127.45 127.89 125.53 125.63 179,608 -1.52(-1.19%)
Apr 24, 2015 127.64 127.77 127.00 127.14 291,148 -0.34(-0.26%)
Apr 23, 2015 126.47 127.71 126.47 127.48 92,317 +0.81(+0.64%)
Apr 22, 2015 126.58 126.82 125.81 126.67 105,986 +0.12(+0.10%)
Apr 21, 2015 126.39 127.07 126.38 126.55 107,687 +0.15(+0.12%)
Apr 20, 2015 126.20 126.53 125.81 126.39 152,604 +0.98(+0.78%)
Apr 17, 2015 126.37 126.37 124.90 125.41 322,794 -1.76(-1.38%)
Apr 16, 2015 127.12 127.49 126.84 127.17 376,948 -0.05(-0.04%)
Apr 15, 2015 126.92 127.61 126.72 127.22 138,600 +0.84(+0.67%)
Apr 14, 2015 126.56 126.71 125.54 126.38 110,948 -0.01(-0.01%)
Apr 13, 2015 126.78 127.18 126.39 126.39 210,787 -0.27(-0.21%)
Apr 10, 2015 126.49 126.81 126.15 126.66 207,973 +0.63(+0.50%)
Apr 09, 2015 126.34 126.65 125.09 126.03 113,911 -0.29(-0.23%)
Apr 08, 2015 125.31 126.43 125.31 126.32 195,773 +1.06(+0.84%)
Apr 07, 2015 125.99 126.35 125.26 125.26 137,917 -0.70(-0.56%)
Apr 06, 2015 125.25 126.20 124.61 125.97 294,856 +0.71(+0.57%)
Apr 02, 2015 124.91 125.25 125.25 125.25 222,456 +0.35(+0.28%)
Apr 01, 2015 124.57 125.21 123.72 124.91 1,225,177 +1.57(+1.27%)
Mar 31, 2015 125.23 125.76 123.33 123.33 166,412 -2.47(-1.96%)
Mar 30, 2015 124.91 125.89 124.81 125.81 140,659 +1.72(+1.39%)
Mar 27, 2015 123.19 124.20 122.96 124.08 126,709 +0.91(+0.74%)
Mar 26, 2015 123.05 123.73 122.42 123.18 134,103 -0.20(-0.16%)
Mar 25, 2015 126.32 126.37 123.30 123.37 160,310 -2.71(-2.15%)
Mar 24, 2015 126.51 126.67 125.95 126.09 159,678 -0.43(-0.34%)
Mar 23, 2015 126.97 126.97 126.47 126.52 158,499 -0.42(-0.33%)
Mar 20, 2015 126.31 127.03 126.31 126.94 159,631 +0.96(+0.77%)
Mar 19, 2015 125.47 126.04 125.47 125.97 121,194 +0.18(+0.14%)
Mar 18, 2015 124.24 126.21 123.89 125.80 114,104 +1.29(+1.04%)
Mar 17, 2015 124.05 124.64 123.91 124.50 142,873 +0.10(+0.08%)
Mar 16, 2015 123.85 124.42 123.70 124.40 107,987 +1.13(+0.92%)
Mar 13, 2015 123.58 123.94 122.38 123.27 174,371 -0.53(-0.43%)
Mar 12, 2015 123.05 123.85 122.80 123.80 174,183 +1.52(+1.25%)
Mar 11, 2015 121.84 122.40 121.21 122.28 73,415 +0.72(+0.59%)
Mar 10, 2015 121.81 121.96 121.18 121.56 166,479 -1.17(-0.95%)
Mar 09, 2015 122.67 122.95 122.25 122.73 114,522 +0.35(+0.28%)
Mar 06, 2015 123.49 123.78 122.19 122.38 120,758 -1.71(-1.38%)
Mar 05, 2015 124.04 124.36 123.52 124.09 93,614 +0.57(+0.46%)
Mar 04, 2015 123.73 123.85 122.94 123.52 164,307 -0.67(-0.54%)
Mar 03, 2015 124.58 124.58 123.51 124.20 123,508 -0.58(-0.46%)
Mar 02, 2015 123.78 124.79 123.74 124.78 130,340 +1.04(+0.84%)
Feb 27, 2015 124.30 124.37 123.73 123.74 105,268 -0.51(-0.41%)
Feb 26, 2015 124.17 124.42 123.81 124.25 108,042 +0.06(+0.05%)
Feb 25, 2015 124.04 124.42 123.68 124.19 123,098 +0.36(+0.29%)
Feb 24, 2015 124.03 124.10 123.40 123.83 170,533 -0.20(-0.16%)
Feb 23, 2015 123.90 124.03 123.28 124.03 140,566 -0.04(-0.03%)
Feb 20, 2015 123.21 124.08 122.49 124.06 118,970 +0.74(+0.60%)
Feb 19, 2015 123.08 123.57 122.79 123.33 206,974 -0.01(-0.01%)
Feb 18, 2015 122.72 123.34 122.53 123.33 103,452 +0.50(+0.41%)
Feb 17, 2015 122.82 123.07 122.36 122.83 269,706 +0.10(+0.08%)
Feb 13, 2015 122.10 122.73 122.73 122.73 186,169 +0.81(+0.66%)
Feb 12, 2015 121.17 122.03 120.87 121.92 163,433 +1.52(+1.26%)
Feb 11, 2015 120.14 120.64 119.67 120.41 123,423 +0.08(+0.07%)
Feb 10, 2015 120.05 120.48 119.02 120.32 123,992 +0.94(+0.78%)
Feb 09, 2015 119.93 120.46 119.27 119.39 80,127 -0.85(-0.71%)
Feb 06, 2015 120.75 121.01 119.82 120.24 114,733 -0.50(-0.41%)
Feb 05, 2015 119.69 120.87 119.67 120.73 133,744 +1.53(+1.29%)
Feb 04, 2015 118.64 119.70 118.64 119.20 166,947 -0.33(-0.27%)
Feb 03, 2015 118.34 119.56 118.07 119.53 196,514 +1.81(+1.53%)
Feb 02, 2015 117.06 117.75 115.40 117.72 225,794 +0.95(+0.82%)
Jan 30, 2015 117.92 118.30 116.72 116.77 96,322 -1.90(-1.60%)
Jan 29, 2015 117.65 118.67 116.88 118.67 114,900 +1.26(+1.08%)
Jan 28, 2015 119.58 119.64 117.28 117.40 116,184 -1.57(-1.32%)
Jan 27, 2015 118.17 119.51 117.82 118.97 115,337 -0.32(-0.27%)
Jan 26, 2015 118.09 119.35 117.64 119.29 162,711 +1.02(+0.86%)
Jan 23, 2015 118.14 118.80 117.95 118.27 121,617 +0.19(+0.16%)
Jan 22, 2015 116.95 118.12 115.56 118.09 113,164 +1.90(+1.63%)
Jan 21, 2015 115.85 116.92 115.42 116.19 206,512 +0.05(+0.04%)
Jan 20, 2015 116.66 116.87 115.01 116.14 202,927 -0.30(-0.26%)
Jan 16, 2015 114.45 116.57 114.45 116.44 93,907 +1.90(+1.66%)
Jan 15, 2015 117.09 117.09 114.45 114.54 113,073 -2.06(-1.77%)
Jan 14, 2015 115.71 116.82 115.46 116.60 157,873 -0.38(-0.32%)
Jan 13, 2015 117.90 118.92 115.65 116.97 136,801 -0.09(-0.08%)
Jan 12, 2015 117.55 117.64 116.23 117.07 138,796 -0.34(-0.29%)
Jan 09, 2015 118.14 118.14 116.95 117.40 113,907 -0.72(-0.61%)
Jan 08, 2015 117.04 118.22 116.77 118.12 208,157 +1.89(+1.63%)
Jan 07, 2015 115.30 116.23 115.04 116.23 173,101 +1.84(+1.61%)
Jan 06, 2015 116.22 116.27 113.55 114.39 184,776 -1.63(-1.40%)
Jan 05, 2015 116.81 117.04 115.51 116.02 271,193 -1.54(-1.31%)
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.