Skip to main content

Pacific ETF FTSE Vanguard (NY: VPL )

74.18 +0.36 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 73.03 73.34 72.98 73.01 1,127,249 -0.12(-0.17%)
Dec 30, 2021 73.36 73.44 73.09 73.13 714,158 -0.20(-0.27%)
Dec 29, 2021 73.30 73.42 73.18 73.32 587,574 -0.05(-0.06%)
Dec 28, 2021 73.44 73.62 73.35 73.37 670,557 +0.03(+0.04%)
Dec 27, 2021 73.03 73.37 72.96 73.34 507,269 +0.13(+0.18%)
Dec 23, 2021 72.88 73.37 72.84 73.21 751,958 +0.28(+0.39%)
Dec 22, 2021 72.31 72.93 72.25 72.93 747,924 +0.45(+0.62%)
Dec 21, 2021 72.24 72.56 72.12 72.48 923,396 +0.48(+0.66%)
Dec 20, 2021 71.78 72.04 71.63 72.00 1,459,975 -0.56(-0.77%)
Dec 17, 2021 72.90 73.01 72.54 72.57 918,694 -0.70(-0.95%)
Dec 16, 2021 73.59 73.65 73.13 73.26 1,175,908 -0.10(-0.14%)
Dec 15, 2021 72.77 73.40 72.40 73.36 1,058,076 +0.96(+1.33%)
Dec 14, 2021 72.37 72.58 72.09 72.40 945,246 -0.16(-0.22%)
Dec 13, 2021 72.93 72.97 72.50 72.56 811,931 -0.79(-1.08%)
Dec 10, 2021 73.42 73.46 73.17 73.35 913,884 +0.01(+0.01%)
Dec 09, 2021 73.38 73.47 73.18 73.34 939,590 -0.41(-0.56%)
Dec 08, 2021 73.61 73.81 73.45 73.75 856,410 +0.03(+0.04%)
Dec 07, 2021 73.28 73.74 73.24 73.72 964,847 +1.52(+2.11%)
Dec 06, 2021 71.90 72.33 71.78 72.20 1,385,320 +0.35(+0.49%)
Dec 03, 2021 72.17 72.23 71.41 71.85 1,979,077 +0.09(+0.13%)
Dec 02, 2021 71.24 71.97 71.10 71.76 1,671,585 +1.08(+1.53%)
Dec 01, 2021 72.09 72.34 70.65 70.67 2,033,916 -0.21(-0.30%)
Nov 30, 2021 71.05 71.30 70.90 70.88 3,171,920 -0.82(-1.14%)
Nov 29, 2021 71.88 72.01 71.42 71.70 1,182,197 +0.27(+0.37%)
Nov 26, 2021 72.06 72.06 71.16 71.44 1,351,179 -2.22(-3.02%)
Nov 24, 2021 73.41 73.69 73.27 73.66 705,477 -0.70(-0.94%)
Nov 23, 2021 74.11 74.38 73.97 74.36 1,028,290 +0.16(+0.21%)
Nov 22, 2021 74.51 74.71 74.16 74.20 903,057 -0.04(-0.05%)
Nov 19, 2021 74.26 74.49 74.17 74.24 757,715 -0.03(-0.04%)
Nov 18, 2021 74.14 74.26 73.81 74.26 614,610 +0.06(+0.09%)
Nov 17, 2021 74.17 74.25 74.01 74.20 536,076 -0.52(-0.70%)
Nov 16, 2021 74.75 74.89 74.69 74.72 639,319 -0.22(-0.29%)
Nov 15, 2021 75.21 75.21 74.88 74.94 508,049 -0.01(-0.01%)
Nov 12, 2021 74.69 74.96 74.58 74.95 513,744 +0.78(+1.05%)
Nov 11, 2021 74.22 74.34 74.11 74.17 721,872 +0.39(+0.54%)
Nov 10, 2021 74.39 73.69 73.78 3,323,789 -1.12(-1.50%)
Nov 09, 2021 75.03 75.04 74.61 74.90 4,467,401 -0.36(-0.48%)
Nov 08, 2021 75.20 75.31 75.13 75.26 289,879 -0.03(-0.04%)
Nov 05, 2021 75.20 75.31 75.03 75.28 454,304 +0.13(+0.17%)
Nov 04, 2021 75.00 75.18 74.84 75.16 398,456 +0.27(+0.36%)
Nov 03, 2021 74.50 75.00 74.24 74.89 495,927 +0.25(+0.33%)
Nov 02, 2021 74.58 74.81 74.49 74.64 560,774 -0.18(-0.25%)
Nov 01, 2021 74.72 74.90 74.61 74.82 423,115 +0.58(+0.78%)
Oct 29, 2021 73.87 74.26 73.81 74.25 1,066,726 -0.34(-0.46%)
Oct 28, 2021 74.29 74.65 74.29 74.59 350,760 +0.58(+0.78%)
Oct 27, 2021 74.35 74.53 73.98 74.01 511,524 -0.52(-0.70%)
Oct 26, 2021 74.93 74.53 947,810 -0.06(-0.07%)
Oct 25, 2021 74.40 74.72 74.23 74.59 355,678 +0.31(+0.42%)
Oct 22, 2021 74.27 74.56 74.05 74.27 401,338 +0.41(+0.56%)
Oct 21, 2021 73.88 74.15 73.75 73.86 594,412 -0.92(-1.23%)
Oct 20, 2021 74.71 74.93 74.64 74.78 960,004 -0.01(-0.01%)
Oct 19, 2021 74.64 74.94 74.57 74.79 779,415 +0.71(+0.95%)
Oct 18, 2021 73.77 74.17 73.72 74.08 423,207 -0.35(-0.47%)
Oct 15, 2021 74.35 74.51 74.24 74.43 1,068,037 +0.63(+0.86%)
Oct 14, 2021 73.75 73.87 73.63 73.80 512,836 +0.70(+0.95%)
Oct 13, 2021 72.94 73.18 72.63 73.10 544,785 +0.34(+0.47%)
Oct 12, 2021 72.91 73.06 72.70 72.76 432,715 -0.44(-0.60%)
Oct 11, 2021 73.68 73.88 73.15 73.20 269,866 +0.15(+0.20%)
Oct 08, 2021 73.34 73.34 72.98 73.05 490,264 -0.27(-0.36%)
Oct 07, 2021 73.09 73.61 73.09 73.32 375,859 +0.60(+0.82%)
Oct 06, 2021 72.00 72.76 71.62 72.72 1,085,662 -0.69(-0.94%)
Oct 05, 2021 73.13 73.67 73.06 73.41 600,322 +0.35(+0.48%)
Oct 04, 2021 73.76 73.78 72.67 73.06 846,354 -1.22(-1.64%)
Oct 01, 2021 74.25 74.48 73.69 74.28 836,008 -0.15(-0.20%)
Sep 30, 2021 74.80 75.01 74.37 74.43 960,020 -0.39(-0.52%)
Sep 29, 2021 74.99 75.19 74.73 74.82 381,708 -0.06(-0.07%)
Sep 28, 2021 75.47 75.47 74.76 74.87 1,069,060 -1.73(-2.25%)
Sep 27, 2021 76.38 76.64 76.28 76.60 419,736 +0.17(+0.22%)
Sep 24, 2021 76.34 76.57 76.34 76.43 253,279 -0.67(-0.87%)
Sep 23, 2021 76.77 77.23 76.77 77.10 329,666 +0.71(+0.93%)
Sep 22, 2021 76.27 76.82 76.16 76.39 714,579 -0.03(-0.04%)
Sep 21, 2021 76.73 76.83 76.38 76.42 1,050,617 +0.64(+0.85%)
Sep 20, 2021 75.53 75.96 75.21 75.78 777,847 -1.46(-1.89%)
Sep 17, 2021 77.39 77.47 77.01 77.24 426,194 -0.69(-0.89%)
Sep 16, 2021 77.73 77.94 77.53 77.93 329,564 -0.40(-0.51%)
Sep 15, 2021 77.89 78.33 77.80 78.33 431,575 +0.54(+0.69%)
Sep 14, 2021 78.37 78.37 77.71 77.79 444,242 -0.39(-0.50%)
Sep 13, 2021 78.21 78.28 77.96 78.19 729,729 +0.85(+1.10%)
Sep 10, 2021 78.15 78.18 77.33 77.34 714,353 -0.14(-0.18%)
Sep 09, 2021 77.38 77.66 77.28 77.47 651,668 +0.09(+0.12%)
Sep 08, 2021 77.75 77.79 77.26 77.38 765,197 -0.43(-0.55%)
Sep 07, 2021 77.48 77.93 77.41 77.81 524,410 +0.25(+0.32%)
Sep 03, 2021 76.93 77.67 76.93 77.57 573,529 +1.40(+1.84%)
Sep 02, 2021 76.23 76.37 76.07 76.17 760,428 +0.16(+0.22%)
Sep 01, 2021 75.87 76.20 75.73 76.00 524,846 +0.91(+1.21%)
Aug 31, 2021 75.22 75.31 75.05 75.10 621,290 +0.37(+0.49%)
Aug 30, 2021 74.79 74.84 74.66 74.73 335,076 -0.06(-0.09%)
Aug 27, 2021 74.06 74.80 74.02 74.80 643,204 +0.70(+0.94%)
Aug 26, 2021 74.28 74.29 73.98 74.10 456,529 -0.46(-0.61%)
Aug 25, 2021 74.46 74.66 74.31 74.56 331,905 -0.07(-0.10%)
Aug 24, 2021 74.43 74.76 74.38 74.63 416,985 +0.70(+0.95%)
Aug 23, 2021 73.68 74.02 73.65 73.93 679,868 +0.84(+1.15%)
Aug 20, 2021 72.60 73.15 72.53 73.09 484,252 -0.05(-0.06%)
Aug 19, 2021 72.89 73.32 72.85 73.13 1,049,120 -0.65(-0.88%)
Aug 18, 2021 74.13 74.30 73.76 73.78 795,486 -0.27(-0.37%)
Aug 17, 2021 73.90 74.11 73.69 74.05 591,508 -1.05(-1.40%)
Aug 16, 2021 74.87 75.11 74.61 75.11 476,227 -0.45(-0.59%)
Aug 13, 2021 75.37 75.55 75.30 75.55 395,399 +0.14(+0.18%)
Aug 12, 2021 75.34 75.42 75.06 75.42 455,379 -0.37(-0.49%)
Aug 11, 2021 75.80 75.83 75.54 75.79 610,267 +0.51(+0.68%)
Aug 10, 2021 75.07 75.28 74.99 75.28 531,230 -0.05(-0.07%)
Aug 09, 2021 75.29 75.43 75.17 75.33 327,636 -0.05(-0.07%)
Aug 06, 2021 75.47 75.50 75.25 75.39 293,970 -0.18(-0.24%)
Aug 05, 2021 75.62 75.66 75.52 75.57 263,567 +0.30(+0.40%)
Aug 04, 2021 75.56 75.64 75.22 75.27 607,929 -0.39(-0.52%)
Aug 03, 2021 75.36 75.66 75.03 75.66 366,540 +0.70(+0.94%)
Aug 02, 2021 75.38 75.46 74.91 74.96 435,633 +0.44(+0.59%)
Jul 30, 2021 74.48 74.80 74.36 74.52 398,823 -0.67(-0.89%)
Jul 29, 2021 75.28 75.39 75.15 75.19 357,831 +0.34(+0.45%)
Jul 28, 2021 74.59 75.01 74.37 74.85 1,130,759 +0.41(+0.55%)
Jul 27, 2021 74.55 74.55 73.98 74.44 3,747,001 -0.48(-0.63%)
Jul 26, 2021 74.52 74.92 74.46 74.91 2,073,815 -0.20(-0.27%)
Jul 23, 2021 75.01 75.12 74.80 75.12 596,927 +0.22(+0.29%)
Jul 22, 2021 75.02 75.03 74.66 74.90 412,123 +0.16(+0.21%)
Jul 21, 2021 74.07 74.74 74.05 74.74 674,327 +0.57(+0.76%)
Jul 20, 2021 73.53 74.34 73.46 74.17 703,226 +0.78(+1.06%)
Jul 19, 2021 73.83 73.85 72.99 73.40 724,581 -1.24(-1.67%)
Jul 16, 2021 75.23 75.25 74.51 74.64 534,335 -0.59(-0.78%)
Jul 15, 2021 75.25 75.39 75.04 75.22 583,889 -0.60(-0.80%)
Jul 14, 2021 75.90 75.99 75.67 75.83 300,293 +0.40(+0.53%)
Jul 13, 2021 75.67 75.80 75.32 75.43 655,979 -0.27(-0.35%)
Jul 12, 2021 75.42 75.73 75.33 75.69 407,633 +0.19(+0.25%)
Jul 09, 2021 74.93 75.50 74.93 75.50 547,583 +1.45(+1.96%)
Jul 08, 2021 73.85 74.20 73.67 74.05 655,470 -1.19(-1.58%)
Jul 07, 2021 75.23 75.40 74.93 75.23 571,400 +0.05(+0.06%)
Jul 06, 2021 75.59 75.60 74.85 75.19 528,297 -0.37(-0.48%)
Jul 02, 2021 75.34 75.63 75.20 75.55 517,968 +0.43(+0.57%)
Jul 01, 2021 75.02 75.18 74.80 75.12 625,173 -0.15(-0.19%)
Jun 30, 2021 75.29 75.44 75.05 75.27 426,162 -0.54(-0.71%)
Jun 29, 2021 75.89 75.89 75.69 75.81 274,696 +0.01(+0.01%)
Jun 28, 2021 75.99 76.00 75.68 75.80 291,735 -0.41(-0.54%)
Jun 25, 2021 76.11 76.23 75.91 76.21 612,631 +0.38(+0.49%)
Jun 24, 2021 75.65 75.84 75.59 75.84 536,352 +0.70(+0.94%)
Jun 23, 2021 75.21 75.37 74.99 75.13 374,107 -0.41(-0.54%)
Jun 22, 2021 75.30 75.65 75.13 75.55 349,123 +0.00(+0.00%)
Jun 21, 2021 74.82 75.55 74.69 75.55 411,583 +0.87(+1.17%)
Jun 18, 2021 74.84 74.95 74.62 74.67 479,591 -1.38(-1.82%)
Jun 17, 2021 76.08 76.27 75.77 76.05 516,046 -0.34(-0.44%)
Jun 16, 2021 76.88 76.98 76.06 76.39 509,655 -0.27(-0.36%)
Jun 15, 2021 76.67 76.75 76.55 76.66 326,220 +0.04(+0.05%)
Jun 14, 2021 76.54 76.66 76.41 76.63 332,329 -0.05(-0.07%)
Jun 11, 2021 76.62 76.68 76.41 76.68 392,967 +0.12(+0.15%)
Jun 10, 2021 76.53 76.73 76.40 76.56 512,917 +0.35(+0.47%)
Jun 09, 2021 76.53 76.53 76.16 76.21 292,341 -0.49(-0.64%)
Jun 08, 2021 76.90 76.91 76.59 76.70 292,587 -0.23(-0.30%)
Jun 07, 2021 76.98 76.98 76.69 76.93 504,740 +0.11(+0.14%)
Jun 04, 2021 76.66 76.93 76.58 76.82 516,987 +0.86(+1.14%)
Jun 03, 2021 75.94 76.09 75.71 75.95 812,440 -0.20(-0.26%)
Jun 02, 2021 76.03 76.24 75.97 76.15 949,918 +0.48(+0.64%)
Jun 01, 2021 76.03 76.03 75.64 75.67 841,321 -0.04(-0.05%)
May 28, 2021 75.66 75.98 75.66 75.71 633,576 +0.38(+0.51%)
May 27, 2021 75.33 75.50 75.20 75.33 527,708 -0.06(-0.08%)
May 26, 2021 75.26 75.43 75.20 75.39 390,536 +0.26(+0.35%)
May 25, 2021 75.36 75.39 74.97 75.13 457,755 +0.03(+0.04%)
May 24, 2021 74.93 75.18 74.85 75.10 236,785 +0.45(+0.61%)
May 21, 2021 74.90 74.94 74.39 74.64 493,192 -0.07(-0.10%)
May 20, 2021 74.37 74.89 74.34 74.72 491,099 +0.77(+1.04%)
May 19, 2021 73.58 74.20 73.36 73.94 1,318,373 -0.42(-0.56%)
May 18, 2021 74.64 74.80 74.34 74.36 437,111 +0.59(+0.80%)
May 17, 2021 73.58 73.78 73.43 73.77 749,127 -0.51(-0.69%)
May 14, 2021 73.88 74.33 73.88 74.28 535,351 +0.96(+1.31%)
May 13, 2021 72.81 73.44 72.79 73.32 771,503 +0.53(+0.72%)
May 12, 2021 73.87 74.05 72.59 72.79 1,857,670 -2.32(-3.09%)
May 11, 2021 74.79 75.22 74.47 75.11 7,029,475 -1.15(-1.50%)
May 10, 2021 77.00 77.03 76.19 76.25 723,323 -0.05(-0.06%)
May 07, 2021 75.92 76.49 75.82 76.30 804,433 +0.55(+0.72%)
May 06, 2021 75.20 75.75 75.06 75.75 893,682 +0.56(+0.75%)
May 05, 2021 75.07 75.33 74.79 75.19 620,936 +0.82(+1.10%)
May 04, 2021 74.67 74.78 73.96 74.37 865,795 -0.72(-0.96%)
May 03, 2021 74.81 75.16 74.65 75.09 640,968 +0.57(+0.77%)
Apr 30, 2021 74.92 74.96 74.29 74.52 663,611 -0.99(-1.31%)
Apr 29, 2021 75.67 75.67 74.98 75.51 661,821 +0.09(+0.12%)
Apr 28, 2021 75.27 75.63 75.22 75.42 514,512 +0.00(+0.00%)
Apr 27, 2021 75.40 75.50 75.29 75.42 557,530 -0.65(-0.85%)
Apr 26, 2021 76.01 76.19 75.86 76.06 625,403 -0.02(-0.02%)
Apr 23, 2021 75.67 76.22 75.63 76.08 614,874 +0.86(+1.15%)
Apr 22, 2021 75.71 75.73 75.07 75.22 576,411 -0.29(-0.39%)
Apr 21, 2021 74.71 75.53 74.67 75.51 608,376 +0.63(+0.84%)
Apr 20, 2021 75.28 75.41 74.70 74.88 841,428 -1.31(-1.72%)
Apr 19, 2021 76.53 76.55 75.94 76.19 791,395 -0.45(-0.58%)
Apr 16, 2021 76.72 76.72 76.44 76.63 506,289 +0.10(+0.13%)
Apr 15, 2021 76.66 76.66 76.46 76.53 632,790 +0.42(+0.55%)
Apr 14, 2021 75.93 76.36 75.93 76.12 575,523 +0.24(+0.31%)
Apr 13, 2021 75.59 75.90 75.49 75.88 993,252 +0.61(+0.81%)
Apr 12, 2021 75.44 75.57 75.11 75.27 572,449 -0.48(-0.64%)
Apr 09, 2021 75.46 75.75 75.40 75.75 437,530 +0.31(+0.41%)
Apr 08, 2021 75.48 75.52 75.31 75.44 423,756 +0.26(+0.35%)
Apr 07, 2021 75.02 75.23 74.96 75.18 545,654 +0.11(+0.15%)
Apr 06, 2021 74.94 75.22 74.89 75.07 904,420 -0.71(-0.94%)
Apr 05, 2021 75.30 75.83 75.10 75.78 648,767 +0.88(+1.18%)
Apr 01, 2021 74.46 75.00 74.36 74.90 498,698 +0.67(+0.91%)
Mar 31, 2021 73.99 74.56 73.99 74.23 680,102 -0.30(-0.40%)
Mar 30, 2021 74.50 74.68 74.24 74.53 474,425 -0.41(-0.55%)
Mar 29, 2021 74.87 75.10 74.53 74.94 704,922 -0.56(-0.75%)
Mar 26, 2021 74.67 75.50 74.58 75.50 934,359 +1.23(+1.65%)
Mar 25, 2021 73.70 74.43 73.53 74.27 1,133,750 +0.74(+1.00%)
Mar 24, 2021 73.65 74.00 73.46 73.54 1,197,274 -0.59(-0.80%)
Mar 23, 2021 74.56 74.70 74.00 74.13 915,493 -1.35(-1.78%)
Mar 22, 2021 75.57 75.70 75.24 75.47 856,659 -0.21(-0.28%)
Mar 19, 2021 75.58 75.77 74.89 75.68 966,868 +0.54(+0.72%)
Mar 18, 2021 75.36 75.85 75.13 75.14 907,151 -0.30(-0.40%)
Mar 17, 2021 74.84 75.59 74.68 75.44 900,856 +0.40(+0.53%)
Mar 16, 2021 75.12 75.18 74.87 75.04 649,127 +0.24(+0.32%)
Mar 15, 2021 74.69 74.84 74.23 74.80 618,423 +0.54(+0.73%)
Mar 12, 2021 73.91 74.29 73.78 74.26 867,007 +0.38(+0.52%)
Mar 11, 2021 73.91 74.11 73.69 73.88 1,185,080 +0.16(+0.22%)
Mar 10, 2021 73.63 73.85 73.32 73.71 842,208 -0.01(-0.01%)
Mar 09, 2021 73.47 73.96 73.30 73.72 3,213,560 +0.79(+1.08%)
Mar 08, 2021 73.05 73.38 72.81 72.93 1,288,247 -0.89(-1.20%)
Mar 05, 2021 73.73 73.90 72.62 73.82 634,548 +0.71(+0.97%)
Mar 04, 2021 73.81 74.21 72.78 73.12 1,108,795 -0.65(-0.89%)
Mar 03, 2021 74.11 74.39 73.76 73.77 713,358 -0.34(-0.45%)
Mar 02, 2021 74.20 74.39 73.82 74.10 677,796 -0.70(-0.93%)
Mar 01, 2021 74.22 74.85 74.19 74.80 614,262 +1.58(+2.16%)
Feb 26, 2021 73.90 73.91 73.00 73.22 1,204,838 -1.19(-1.60%)
Feb 25, 2021 75.76 75.88 74.16 74.41 844,969 -1.20(-1.58%)
Feb 24, 2021 74.94 75.73 74.78 75.61 615,511 -0.52(-0.68%)
Feb 23, 2021 75.87 76.30 75.29 76.13 1,057,738 +0.28(+0.37%)
Feb 22, 2021 75.64 76.26 75.49 75.85 427,516 -0.40(-0.52%)
Feb 19, 2021 76.09 76.40 76.03 76.25 421,489 +0.47(+0.62%)
Feb 18, 2021 75.47 75.78 75.13 75.77 417,203 -0.74(-0.97%)
Feb 17, 2021 76.30 76.65 76.11 76.52 501,752 -0.13(-0.17%)
Feb 16, 2021 76.86 77.03 76.54 76.65 382,623 +0.20(+0.26%)
Feb 12, 2021 75.97 76.45 75.91 76.45 509,887 +0.32(+0.42%)
Feb 11, 2021 76.19 76.26 75.81 76.13 842,672 +0.47(+0.62%)
Feb 10, 2021 76.08 76.10 75.34 75.66 709,274 -0.01(-0.01%)
Feb 09, 2021 75.46 75.78 75.38 75.67 2,304,421 +0.31(+0.41%)
Feb 08, 2021 75.29 75.53 75.24 75.36 628,088 +0.68(+0.91%)
Feb 05, 2021 74.59 74.69 74.27 74.68 270,264 +0.66(+0.89%)
Feb 04, 2021 73.91 74.03 73.48 74.01 856,321 +0.00(+0.00%)
Feb 03, 2021 73.98 74.13 73.79 74.01 475,522 +0.38(+0.52%)
Feb 02, 2021 73.37 73.77 73.25 73.63 314,075 +0.63(+0.86%)
Feb 01, 2021 72.84 73.04 72.53 73.01 478,217 +1.10(+1.53%)
Jan 29, 2021 72.56 72.73 71.60 71.91 633,446 -1.79(-2.43%)
Jan 28, 2021 73.21 74.10 73.09 73.70 679,848 +0.44(+0.61%)
Jan 27, 2021 74.00 74.00 73.14 73.25 684,941 -1.84(-2.45%)
Jan 26, 2021 75.00 75.13 74.79 75.09 387,687 -0.18(-0.24%)
Jan 25, 2021 74.69 75.28 74.26 75.28 599,769 +0.55(+0.74%)
Jan 22, 2021 74.40 74.81 74.30 74.72 443,864 -0.37(-0.50%)
Jan 21, 2021 75.09 75.28 74.70 75.09 1,012,999 -0.04(-0.05%)
Jan 20, 2021 74.61 75.14 74.51 75.13 555,088 +0.80(+1.07%)
Jan 19, 2021 74.52 74.52 74.16 74.33 653,282 +0.32(+0.43%)
Jan 15, 2021 74.13 74.25 73.54 74.01 582,854 -1.19(-1.58%)
Jan 14, 2021 74.90 75.41 74.90 75.20 434,851 +0.63(+0.84%)
Jan 13, 2021 74.54 74.76 74.41 74.58 413,481 +0.00(+0.00%)
Jan 12, 2021 74.17 74.59 74.01 74.58 822,410 +0.37(+0.50%)
Jan 11, 2021 73.97 74.49 73.91 74.20 566,087 -0.83(-1.11%)
Jan 08, 2021 74.87 75.04 74.20 75.04 837,137 +1.38(+1.87%)
Jan 07, 2021 73.33 73.79 73.32 73.66 2,358,667 +0.04(+0.05%)
Jan 06, 2021 72.73 73.91 72.59 73.62 3,553,463 +0.77(+1.06%)
Jan 05, 2021 72.41 73.06 72.41 72.85 471,320 +0.96(+1.34%)
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.