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

Smallcap Growth ETF Vanguard (NY: VBK )

255.38 +0.21 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Jun 30, 2022 194.28 197.13 191.36 194.45 345,594 -2.67(-1.36%)
Jun 29, 2022 198.54 198.62 195.10 197.13 338,805 -1.68(-0.84%)
Jun 28, 2022 204.99 205.82 198.79 198.81 332,294 -4.86(-2.38%)
Jun 27, 2022 204.60 205.32 201.50 203.66 404,683 -0.24(-0.12%)
Jun 24, 2022 199.02 203.99 199.02 203.90 421,525 +6.84(+3.47%)
Jun 23, 2022 192.68 197.54 191.58 197.06 492,212 +5.39(+2.81%)
Jun 22, 2022 188.85 193.55 188.57 191.67 302,405 +0.21(+0.11%)
Jun 21, 2022 191.44 194.17 191.01 191.46 479,247 +2.69(+1.43%)
Jun 17, 2022 186.51 190.46 186.35 188.77 488,515 +3.30(+1.78%)
Jun 16, 2022 189.86 190.60 184.27 185.47 552,621 -9.36(-4.81%)
Jun 15, 2022 193.24 197.50 191.06 194.83 403,537 +3.66(+1.91%)
Jun 14, 2022 192.69 193.20 189.38 191.18 803,876 -0.75(-0.39%)
Jun 13, 2022 196.25 197.57 190.89 191.93 614,501 -10.53(-5.20%)
Jun 10, 2022 205.17 206.28 201.59 202.45 329,338 -6.57(-3.15%)
Jun 09, 2022 212.83 213.70 208.95 209.03 189,272 -5.26(-2.46%)
Jun 08, 2022 215.80 217.35 213.67 214.29 331,381 -2.61(-1.20%)
Jun 07, 2022 211.73 216.98 211.45 216.90 269,071 +3.07(+1.44%)
Jun 06, 2022 216.36 216.36 212.82 213.83 291,710 +0.23(+0.11%)
Jun 03, 2022 214.28 215.18 212.29 213.60 240,720 -2.77(-1.28%)
Jun 02, 2022 209.46 216.41 209.21 216.37 260,542 +7.10(+3.39%)
Jun 01, 2022 212.42 213.44 206.77 209.27 404,305 -2.13(-1.01%)
May 31, 2022 214.13 214.37 209.99 211.40 308,612 -3.49(-1.62%)
May 27, 2022 209.74 214.94 209.73 214.89 266,299 +6.76(+3.25%)
May 26, 2022 204.05 209.19 203.83 208.13 292,417 +4.82(+2.37%)
May 25, 2022 198.75 204.33 198.75 203.31 257,437 +3.74(+1.87%)
May 24, 2022 202.45 202.53 197.14 199.57 298,254 -4.79(-2.34%)
May 23, 2022 204.94 205.11 200.78 204.37 335,528 +1.22(+0.60%)
May 20, 2022 205.40 205.95 197.51 203.14 356,925 +0.35(+0.18%)
May 19, 2022 198.93 205.52 198.93 202.79 411,360 +2.13(+1.06%)
May 18, 2022 205.41 207.01 199.61 200.66 476,366 -7.93(-3.80%)
May 17, 2022 207.07 208.58 203.58 208.58 378,059 +6.08(+3.00%)
May 16, 2022 204.46 206.39 202.25 202.50 356,949 -3.07(-1.49%)
May 13, 2022 199.87 206.73 199.81 205.57 589,275 +9.03(+4.59%)
May 12, 2022 191.87 198.66 190.41 196.54 831,760 +3.59(+1.86%)
May 11, 2022 198.67 202.26 192.62 192.95 930,092 -6.04(-3.04%)
May 10, 2022 201.95 204.20 194.03 198.99 714,948 +0.04(+0.02%)
May 09, 2022 207.10 208.39 198.02 198.95 584,415 -11.81(-5.60%)
May 06, 2022 214.50 214.51 207.98 210.76 538,563 -4.82(-2.24%)
May 05, 2022 223.88 223.88 213.13 215.58 370,802 -10.96(-4.84%)
May 04, 2022 221.30 226.83 216.37 226.54 365,937 +5.86(+2.66%)
May 03, 2022 220.36 222.05 218.82 220.68 269,753 -0.15(-0.07%)
May 02, 2022 217.42 221.12 214.95 220.83 477,898 +3.22(+1.48%)
Apr 29, 2022 222.73 226.34 217.34 217.60 379,712 -6.71(-2.99%)
Apr 28, 2022 223.24 225.53 217.51 224.32 300,564 +4.34(+1.97%)
Apr 27, 2022 221.37 223.96 219.32 219.98 411,658 -0.73(-0.33%)
Apr 26, 2022 227.70 227.93 220.71 220.71 303,720 -8.55(-3.73%)
Apr 25, 2022 224.74 229.25 223.43 229.25 230,630 +3.12(+1.38%)
Apr 22, 2022 231.65 231.82 225.95 226.13 252,085 -6.02(-2.59%)
Apr 21, 2022 240.46 241.69 231.35 232.15 357,299 -6.11(-2.56%)
Apr 20, 2022 240.15 240.50 237.83 238.26 161,624 -0.32(-0.13%)
Apr 19, 2022 232.97 239.22 232.97 238.58 236,634 +5.96(+2.56%)
Apr 18, 2022 234.74 235.19 231.11 232.62 264,938 -2.88(-1.22%)
Apr 14, 2022 239.25 239.87 235.43 235.49 190,446 -3.54(-1.48%)
Apr 13, 2022 234.88 239.50 234.61 239.03 156,626 +4.85(+2.07%)
Apr 12, 2022 237.25 240.51 233.47 234.18 221,243 -0.09(-0.04%)
Apr 11, 2022 234.44 237.03 233.34 234.27 248,189 -1.79(-0.76%)
Apr 08, 2022 238.28 239.07 235.59 236.06 189,799 -2.72(-1.14%)
Apr 07, 2022 238.68 240.50 235.09 238.79 232,809 -0.37(-0.15%)
Apr 06, 2022 241.25 241.25 236.66 239.15 173,566 -4.18(-1.72%)
Apr 05, 2022 249.39 250.03 242.88 243.33 203,429 -6.32(-2.53%)
Apr 04, 2022 248.40 249.67 247.34 249.65 169,402 +2.23(+0.90%)
Apr 01, 2022 245.62 247.52 244.58 247.42 168,452 +2.84(+1.16%)
Mar 31, 2022 247.94 248.73 244.46 244.58 192,152 -3.03(-1.22%)
Mar 30, 2022 251.21 251.91 246.48 247.61 387,938 -4.47(-1.78%)
Mar 29, 2022 246.44 252.83 246.44 252.08 289,668 +8.26(+3.39%)
Mar 28, 2022 242.87 244.40 239.45 243.82 205,971 +0.88(+0.36%)
Mar 25, 2022 244.84 244.84 240.26 242.94 129,659 -1.45(-0.59%)
Mar 24, 2022 242.75 244.39 239.74 244.39 138,838 +3.11(+1.29%)
Mar 23, 2022 244.38 245.75 241.22 241.29 282,493 -4.55(-1.85%)
Mar 22, 2022 243.42 246.80 243.21 245.83 475,436 +3.37(+1.39%)
Mar 21, 2022 245.28 245.64 240.65 242.46 326,681 -2.32(-0.95%)
Mar 18, 2022 239.88 245.11 239.18 244.78 195,591 +4.40(+1.83%)
Mar 17, 2022 233.93 240.38 233.71 240.38 185,478 +5.15(+2.19%)
Mar 16, 2022 229.02 235.24 227.62 235.24 280,256 +9.31(+4.12%)
Mar 15, 2022 221.89 226.04 221.35 225.92 237,632 +4.85(+2.19%)
Mar 14, 2022 227.42 227.76 219.99 221.07 221,043 -6.24(-2.74%)
Mar 11, 2022 234.69 234.80 227.18 227.31 240,832 -5.39(-2.32%)
Mar 10, 2022 230.52 233.17 229.30 232.70 134,931 -1.58(-0.67%)
Mar 09, 2022 231.20 235.38 231.13 234.28 205,788 +7.75(+3.42%)
Mar 08, 2022 225.95 231.88 223.75 226.53 275,735 +1.08(+0.48%)
Mar 07, 2022 233.37 234.24 225.16 225.45 414,491 -7.58(-3.25%)
Mar 04, 2022 236.00 237.94 231.36 233.03 224,678 -4.42(-1.86%)
Mar 03, 2022 244.04 244.04 236.39 237.44 192,684 -4.87(-2.01%)
Mar 02, 2022 239.76 243.03 238.10 242.31 270,287 +4.17(+1.75%)
Mar 01, 2022 241.18 242.48 236.52 238.15 294,901 -3.24(-1.34%)
Feb 28, 2022 237.66 243.21 237.66 241.39 231,681 +1.27(+0.53%)
Feb 25, 2022 236.19 240.17 234.19 240.12 322,999 +4.98(+2.12%)
Feb 24, 2022 219.94 235.65 219.32 235.14 588,249 +8.73(+3.86%)
Feb 23, 2022 234.04 234.27 226.13 226.41 276,933 -5.25(-2.27%)
Feb 22, 2022 233.17 236.51 230.33 231.66 258,435 -3.54(-1.50%)
Feb 18, 2022 235.20 0 -2.94(-1.23%)
Feb 17, 2022 243.93 243.96 237.63 238.13 210,335 -8.05(-3.27%)
Feb 16, 2022 245.48 246.86 242.72 246.19 218,383 -0.65(-0.26%)
Feb 15, 2022 243.51 247.07 243.04 246.84 266,171 +6.76(+2.82%)
Feb 14, 2022 241.33 243.94 238.68 240.08 222,263 -1.20(-0.50%)
Feb 11, 2022 246.49 248.32 239.53 241.28 244,956 -4.47(-1.82%)
Feb 10, 2022 245.60 252.74 244.32 245.75 589,889 -4.22(-1.69%)
Feb 09, 2022 246.43 250.03 245.76 249.97 238,719 +6.59(+2.71%)
Feb 08, 2022 239.84 243.89 238.88 243.38 354,286 +3.23(+1.35%)
Feb 07, 2022 239.31 243.08 238.85 240.15 227,939 +0.83(+0.35%)
Feb 04, 2022 236.53 241.18 234.65 239.32 413,602 +2.56(+1.08%)
Feb 03, 2022 238.74 236.34 236.75 295,448 -6.13(-2.52%)
Feb 02, 2022 246.44 246.44 240.94 242.89 420,164 -2.58(-1.05%)
Feb 01, 2022 243.47 245.76 239.10 245.47 419,002 +3.34(+1.38%)
Jan 31, 2022 232.72 242.57 242.13 374,945 +9.25(+3.97%)
Jan 28, 2022 226.99 232.99 223.54 232.87 374,563 +6.49(+2.87%)
Jan 27, 2022 233.81 235.71 225.78 226.39 505,210 -4.99(-2.16%)
Jan 26, 2022 239.32 241.36 230.45 231.37 608,692 -3.16(-1.35%)
Jan 25, 2022 238.38 238.73 231.78 234.53 354,709 -6.31(-2.62%)
Jan 24, 2022 230.94 241.15 226.13 240.84 814,672 +5.33(+2.26%)
Jan 21, 2022 238.69 242.09 235.35 235.50 532,384 -4.86(-2.02%)
Jan 20, 2022 245.40 250.29 240.08 240.36 631,374 -3.22(-1.32%)
Jan 19, 2022 247.75 249.69 243.45 243.59 444,557 -2.59(-1.05%)
Jan 18, 2022 251.58 251.62 245.95 246.18 537,788 -8.31(-3.26%)
Jan 14, 2022 254.49 0 -1.75(-0.68%)
Jan 13, 2022 262.58 263.51 255.70 256.24 280,853 -5.43(-2.08%)
Jan 12, 2022 265.36 266.61 260.42 261.67 214,251 -1.60(-0.61%)
Jan 11, 2022 259.57 263.61 257.80 263.27 462,839 +3.78(+1.46%)
Jan 10, 2022 258.12 259.50 252.72 259.50 552,147 -0.58(-0.22%)
Jan 07, 2022 264.18 266.71 260.01 260.08 400,189 -4.10(-1.55%)
Jan 06, 2022 264.35 267.26 260.53 264.18 453,166 -0.04(-0.02%)
Jan 05, 2022 274.72 275.64 264.01 264.22 458,959 -11.61(-4.21%)
Jan 04, 2022 279.50 279.64 273.22 275.83 1,187,249 -2.96(-1.06%)
Jan 03, 2022 278.68 279.44 275.20 278.79 418,007 +1.03(+0.37%)
Dec 31, 2021 277.97 280.04 277.51 277.76 184,330 -0.71(-0.25%)
Dec 30, 2021 277.62 281.40 277.25 278.47 230,597 +1.06(+0.38%)
Dec 29, 2021 277.39 277.60 275.19 277.42 290,438 +0.43(+0.16%)
Dec 28, 2021 279.24 280.87 276.38 276.98 162,720 -2.36(-0.85%)
Dec 27, 2021 276.95 279.35 275.99 279.35 161,306 +2.40(+0.87%)
Dec 23, 2021 275.63 277.53 274.40 276.95 165,591 +2.13(+0.77%)
Dec 22, 2021 272.18 274.82 271.49 274.82 224,197 +2.16(+0.79%)
Dec 21, 2021 267.85 272.78 266.47 272.67 292,869 +7.64(+2.88%)
Dec 20, 2021 264.13 265.87 262.19 265.03 526,884 -3.78(-1.41%)
Dec 17, 2021 263.91 270.20 261.35 268.81 575,019 +3.79(+1.43%)
Dec 16, 2021 273.48 273.66 263.73 265.02 276,347 -6.66(-2.45%)
Dec 15, 2021 267.18 271.97 263.41 271.68 469,720 +4.55(+1.70%)
Dec 14, 2021 267.76 270.36 265.16 267.13 466,063 -3.28(-1.21%)
Dec 13, 2021 272.19 273.17 268.48 270.41 199,025 -1.61(-0.59%)
Dec 10, 2021 276.06 277.25 271.04 272.03 216,756 -1.70(-0.62%)
Dec 09, 2021 279.44 281.37 273.73 273.73 345,537 -7.27(-2.59%)
Dec 08, 2021 278.79 281.60 276.10 281.00 295,665 +2.82(+1.02%)
Dec 07, 2021 273.69 279.85 273.69 278.18 245,845 +8.41(+3.12%)
Dec 06, 2021 266.91 271.30 262.83 269.77 483,657 +3.62(+1.36%)
Dec 03, 2021 273.15 273.65 263.07 266.15 353,134 -5.74(-2.11%)
Dec 02, 2021 266.94 272.85 265.82 271.89 301,452 +5.57(+2.09%)
Dec 01, 2021 277.88 278.64 266.32 266.32 310,857 -6.90(-2.53%)
Nov 30, 2021 277.06 278.58 270.98 273.22 365,678 -5.32(-1.91%)
Nov 29, 2021 281.05 281.41 275.98 278.54 280,976 +1.03(+0.37%)
Nov 26, 2021 278.36 281.01 275.14 277.51 253,332 -6.72(-2.37%)
Nov 24, 2021 280.80 284.43 278.98 284.23 125,399 +2.02(+0.72%)
Nov 23, 2021 284.31 285.49 278.43 282.22 288,740 -2.72(-0.95%)
Nov 22, 2021 290.37 290.46 283.95 284.93 279,543 -4.21(-1.46%)
Nov 19, 2021 290.32 291.45 288.88 289.15 317,948 -1.71(-0.59%)
Nov 18, 2021 294.79 290.81 290.07 290.86 169,184 -2.81(-0.96%)
Nov 17, 2021 296.91 296.91 292.72 293.67 278,111 -3.68(-1.24%)
Nov 16, 2021 295.24 297.73 294.51 297.36 528,003 +1.88(+0.64%)
Nov 15, 2021 298.47 298.67 294.93 295.48 165,655 -1.95(-0.66%)
Nov 12, 2021 297.04 297.57 295.87 297.43 253,652 +1.48(+0.50%)
Nov 11, 2021 295.95 296.57 295.20 295.95 229,084 +1.71(+0.58%)
Nov 10, 2021 298.27 294.24 239,617 -6.11(-2.04%)
Nov 09, 2021 301.79 301.95 298.17 300.35 106,963 -0.67(-0.22%)
Nov 08, 2021 301.63 301.99 300.24 301.02 160,324 +1.56(+0.52%)
Nov 05, 2021 300.76 301.88 297.33 299.45 291,614 +0.65(+0.22%)
Nov 04, 2021 299.21 301.46 298.06 298.80 802,369 +0.01(+0.00%)
Nov 03, 2021 295.32 299.60 295.12 298.79 168,748 +2.49(+0.84%)
Nov 02, 2021 297.33 297.33 294.81 296.30 153,444 -0.65(-0.22%)
Nov 01, 2021 291.91 297.21 290.99 296.95 215,781 +5.96(+2.05%)
Oct 29, 2021 289.63 291.54 289.47 290.99 131,870 +0.49(+0.17%)
Oct 28, 2021 286.24 290.50 286.12 290.50 110,645 +5.88(+2.06%)
Oct 27, 2021 288.87 289.50 284.53 284.62 132,627 -4.40(-1.52%)
Oct 26, 2021 292.24 289.02 160,955 -1.99(-0.68%)
Oct 25, 2021 289.37 291.80 288.22 291.01 105,453 +2.28(+0.79%)
Oct 22, 2021 289.28 290.15 286.95 288.72 123,905 -0.71(-0.24%)
Oct 21, 2021 287.06 289.43 286.75 289.43 134,274 +2.13(+0.74%)
Oct 20, 2021 287.07 288.19 286.05 287.31 301,035 +0.67(+0.23%)
Oct 19, 2021 286.05 287.65 285.06 286.64 136,377 +2.25(+0.79%)
Oct 18, 2021 282.54 284.40 282.09 284.39 145,654 +0.62(+0.22%)
Oct 15, 2021 286.86 286.86 283.55 283.77 167,287 -0.60(-0.21%)
Oct 14, 2021 282.52 284.70 282.36 284.37 136,131 +5.12(+1.83%)
Oct 13, 2021 277.91 279.57 276.95 279.25 119,613 +2.28(+0.82%)
Oct 12, 2021 275.90 278.19 275.48 276.97 146,467 +2.12(+0.77%)
Oct 11, 2021 276.51 278.55 274.80 274.85 72,741 -1.53(-0.56%)
Oct 08, 2021 280.24 280.24 276.21 276.39 86,515 -3.14(-1.12%)
Oct 07, 2021 277.44 281.52 277.44 279.53 139,301 +4.25(+1.54%)
Oct 06, 2021 272.75 275.46 271.31 275.28 273,358 +0.48(+0.18%)
Oct 05, 2021 274.69 277.87 273.85 274.79 312,857 +1.06(+0.39%)
Oct 04, 2021 278.38 278.38 272.61 273.73 271,511 -5.29(-1.89%)
Oct 01, 2021 277.26 280.28 273.42 279.02 181,743 +3.23(+1.17%)
Sep 30, 2021 279.53 280.08 276.00 275.79 161,494 -2.33(-0.84%)
Sep 29, 2021 280.90 281.54 277.69 278.12 128,919 -1.36(-0.49%)
Sep 28, 2021 285.51 285.51 279.10 279.48 216,461 -8.04(-2.80%)
Sep 27, 2021 287.10 288.32 285.21 287.52 143,176 +0.07(+0.02%)
Sep 24, 2021 288.02 288.36 286.55 287.45 193,494 -1.94(-0.67%)
Sep 23, 2021 286.82 289.85 286.62 289.39 177,533 +3.65(+1.28%)
Sep 22, 2021 283.42 287.12 283.42 285.74 82,963 +3.45(+1.22%)
Sep 21, 2021 282.47 283.52 280.12 282.29 99,912 +1.40(+0.50%)
Sep 20, 2021 280.63 282.46 277.57 280.89 220,642 -5.50(-1.92%)
Sep 17, 2021 286.56 287.14 284.60 286.39 160,677 +0.19(+0.07%)
Sep 16, 2021 285.13 287.12 283.97 286.21 140,766 +0.92(+0.32%)
Sep 15, 2021 283.32 285.65 281.86 285.29 108,274 +2.09(+0.74%)
Sep 14, 2021 286.25 286.46 282.29 283.20 164,546 -1.79(-0.63%)
Sep 13, 2021 286.87 286.87 282.69 285.00 178,142 -0.28(-0.10%)
Sep 10, 2021 288.81 288.81 284.96 285.27 112,636 -2.27(-0.79%)
Sep 09, 2021 287.53 289.72 287.22 287.54 151,441 -0.18(-0.06%)
Sep 08, 2021 289.45 289.45 286.37 287.72 288,867 -2.39(-0.82%)
Sep 07, 2021 292.33 292.65 289.90 290.11 165,660 -2.47(-0.84%)
Sep 03, 2021 292.25 292.85 291.30 292.58 105,287 +0.20(+0.07%)
Sep 02, 2021 291.05 292.83 290.17 292.38 98,005 +2.77(+0.96%)
Sep 01, 2021 287.96 290.47 287.07 289.61 141,459 +2.70(+0.94%)
Aug 31, 2021 287.33 287.41 285.78 286.91 109,113 -0.49(-0.17%)
Aug 30, 2021 287.54 287.84 285.77 287.41 104,355 +0.94(+0.33%)
Aug 27, 2021 281.42 287.17 281.42 286.47 151,021 +6.06(+2.16%)
Aug 26, 2021 282.24 283.17 279.79 280.41 115,017 -1.83(-0.65%)
Aug 25, 2021 281.26 283.18 280.71 282.24 141,654 +1.29(+0.46%)
Aug 24, 2021 278.81 281.08 278.69 280.95 107,554 +2.69(+0.97%)
Aug 23, 2021 275.51 278.35 275.51 278.27 123,456 +4.55(+1.66%)
Aug 20, 2021 269.88 273.88 269.74 273.72 170,076 +4.02(+1.49%)
Aug 19, 2021 269.50 271.46 268.72 269.70 150,700 -2.01(-0.74%)
Aug 18, 2021 273.51 275.07 271.54 271.70 141,046 -1.78(-0.65%)
Aug 17, 2021 274.30 274.51 270.95 273.48 141,747 -3.07(-1.11%)
Aug 16, 2021 277.36 277.36 274.60 276.55 100,165 -1.97(-0.71%)
Aug 13, 2021 280.01 280.01 278.03 278.52 84,337 -1.20(-0.43%)
Aug 12, 2021 279.83 279.89 278.47 279.72 90,680 -0.20(-0.07%)
Aug 11, 2021 280.70 280.82 276.74 279.92 129,396 +0.13(+0.05%)
Aug 10, 2021 282.53 283.00 279.64 279.79 98,665 -2.39(-0.85%)
Aug 09, 2021 282.27 283.15 280.84 282.18 101,475 -0.49(-0.17%)
Aug 06, 2021 283.81 284.64 281.27 282.67 118,769 -0.86(-0.30%)
Aug 05, 2021 281.07 283.54 280.87 283.53 114,408 +2.62(+0.93%)
Aug 04, 2021 279.78 282.54 279.65 280.91 133,431 -0.29(-0.10%)
Aug 03, 2021 281.70 281.70 278.08 281.20 99,505 +0.16(+0.06%)
Aug 02, 2021 283.02 283.85 280.75 281.04 135,844 -0.29(-0.10%)
Jul 30, 2021 280.47 283.96 280.47 281.33 228,382 -0.81(-0.29%)
Jul 29, 2021 281.77 284.15 281.23 282.14 180,070 +1.54(+0.55%)
Jul 28, 2021 277.74 281.84 276.80 280.60 129,363 +3.94(+1.42%)
Jul 27, 2021 278.89 278.89 273.29 276.66 135,710 -2.90(-1.04%)
Jul 26, 2021 280.61 281.31 278.62 279.56 144,321 -0.69(-0.25%)
Jul 23, 2021 280.17 280.58 277.47 280.25 232,339 +1.63(+0.59%)
Jul 22, 2021 280.27 280.49 277.41 278.62 93,477 -1.60(-0.57%)
Jul 21, 2021 277.45 280.39 277.12 280.22 108,905 +3.74(+1.35%)
Jul 20, 2021 270.48 277.62 269.63 276.49 185,012 +7.24(+2.69%)
Jul 19, 2021 267.35 271.55 265.86 269.24 224,459 -2.20(-0.81%)
Jul 16, 2021 274.83 274.84 271.02 271.45 116,744 -1.57(-0.58%)
Jul 15, 2021 274.16 275.48 270.27 273.02 118,731 -1.84(-0.67%)
Jul 14, 2021 281.31 281.31 274.79 274.86 164,309 -4.61(-1.65%)
Jul 13, 2021 282.80 282.80 279.47 279.47 167,746 -4.06(-1.43%)
Jul 12, 2021 284.51 284.89 282.19 283.53 103,007 -0.79(-0.28%)
Jul 09, 2021 282.45 284.56 281.05 284.32 99,098 +4.07(+1.45%)
Jul 08, 2021 278.18 281.81 275.49 280.24 123,020 -2.54(-0.90%)
Jul 07, 2021 285.38 286.07 280.41 282.78 109,889 -1.71(-0.60%)
Jul 06, 2021 286.12 286.12 282.21 284.49 177,411 -1.20(-0.42%)
Jul 02, 2021 287.69 287.69 284.73 285.69 140,543 -0.57(-0.20%)
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.