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

Industrials ETF Vanguard (NY: VIS )

239.51 -3.21 (-1.32%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 23, 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, 2023 186.69 189.96 186.68 189.96 46,521 +3.73(+2.01%)
Jan 30, 2023 187.05 188.71 186.15 186.23 68,744 -2.02(-1.07%)
Jan 27, 2023 186.70 189.06 186.70 188.25 44,755 +0.95(+0.51%)
Jan 26, 2023 187.51 187.51 185.09 187.30 60,622 +0.97(+0.52%)
Jan 25, 2023 185.07 186.54 183.59 186.33 49,785 -0.67(-0.36%)
Jan 24, 2023 184.94 187.51 182.26 187.00 145,662 +0.93(+0.50%)
Jan 23, 2023 184.28 186.88 183.95 186.08 124,967 +2.17(+1.18%)
Jan 20, 2023 181.30 183.93 180.77 183.91 79,311 +2.82(+1.56%)
Jan 19, 2023 183.45 183.68 180.99 181.09 214,508 -3.65(-1.97%)
Jan 18, 2023 188.52 188.88 184.59 184.74 123,832 -3.14(-1.67%)
Jan 17, 2023 189.11 189.55 187.70 187.88 60,651 -1.28(-0.68%)
Jan 13, 2023 187.51 189.37 187.15 189.16 103,313 +0.14(+0.07%)
Jan 12, 2023 188.53 189.58 187.00 189.02 64,918 +1.34(+0.71%)
Jan 11, 2023 186.55 187.82 186.16 187.68 106,508 +1.78(+0.96%)
Jan 10, 2023 184.07 185.90 183.80 185.90 70,099 +1.53(+0.83%)
Jan 09, 2023 185.76 187.32 184.35 184.37 131,943 -0.49(-0.27%)
Jan 06, 2023 181.57 185.37 181.57 184.87 110,051 +4.81(+2.67%)
Jan 05, 2023 180.99 181.25 179.65 180.06 75,865 -2.01(-1.10%)
Jan 04, 2023 180.92 182.66 180.73 182.07 159,203 +1.69(+0.94%)
Jan 03, 2023 180.96 181.61 178.81 180.37 119,889 +0.43(+0.24%)
Dec 30, 2022 179.52 180.20 178.39 179.94 72,383 -0.85(-0.47%)
Dec 29, 2022 179.24 181.22 179.24 180.79 70,024 +2.71(+1.52%)
Dec 28, 2022 180.65 181.38 178.08 178.08 60,055 -2.50(-1.39%)
Dec 27, 2022 180.40 181.43 179.83 180.58 75,185 +0.45(+0.25%)
Dec 23, 2022 178.93 180.43 178.42 180.13 74,173 +0.96(+0.53%)
Dec 22, 2022 180.21 180.29 176.46 179.17 54,284 -2.53(-1.39%)
Dec 21, 2022 180.16 181.98 179.79 181.70 106,658 +3.22(+1.81%)
Dec 20, 2022 178.15 179.44 177.73 178.48 64,154 +0.31(+0.17%)
Dec 19, 2022 179.30 180.26 177.36 178.18 67,705 -1.24(-0.69%)
Dec 16, 2022 178.68 179.80 177.76 179.42 137,675 -0.97(-0.54%)
Dec 15, 2022 183.07 183.07 179.60 180.38 172,435 -4.80(-2.59%)
Dec 14, 2022 185.88 187.50 184.27 185.18 82,982 -0.33(-0.18%)
Dec 13, 2022 189.49 189.49 184.38 185.52 66,291 +1.00(+0.54%)
Dec 12, 2022 182.09 184.55 181.87 184.52 52,740 +2.82(+1.55%)
Dec 09, 2022 182.72 183.67 181.60 181.69 41,912 -1.56(-0.85%)
Dec 08, 2022 183.09 184.35 182.54 183.25 38,698 +1.07(+0.59%)
Dec 07, 2022 181.92 183.40 181.92 182.18 52,367 -0.27(-0.15%)
Dec 06, 2022 184.82 184.99 181.09 182.45 53,489 -2.32(-1.26%)
Dec 05, 2022 186.81 186.81 184.40 184.77 69,854 -3.31(-1.76%)
Dec 02, 2022 184.88 188.70 184.88 188.08 103,258 +1.01(+0.54%)
Dec 01, 2022 187.75 188.21 185.81 187.07 92,008 -0.08(-0.04%)
Nov 30, 2022 183.72 187.15 181.80 187.15 73,860 +3.42(+1.86%)
Nov 29, 2022 183.03 184.02 182.62 183.72 41,776 +0.97(+0.53%)
Nov 28, 2022 184.74 185.66 182.27 182.75 81,179 -3.54(-1.90%)
Nov 25, 2022 185.71 186.69 185.71 186.29 23,307 +0.70(+0.38%)
Nov 23, 2022 185.07 186.23 185.06 185.60 53,489 +0.71(+0.38%)
Nov 22, 2022 184.51 185.25 184.08 184.89 50,603 +1.33(+0.73%)
Nov 21, 2022 182.55 184.16 182.55 183.56 53,742 +0.44(+0.24%)
Nov 18, 2022 183.20 183.98 181.99 183.12 54,195 +1.28(+0.71%)
Nov 17, 2022 180.00 181.88 179.08 181.83 70,289 -0.50(-0.27%)
Nov 16, 2022 183.33 183.65 182.06 182.33 55,591 -1.62(-0.88%)
Nov 15, 2022 184.67 184.91 182.76 183.95 407,963 +1.62(+0.89%)
Nov 14, 2022 183.00 184.78 182.23 182.33 100,502 -1.26(-0.69%)
Nov 11, 2022 183.67 185.08 183.13 183.59 188,132 +0.02(+0.01%)
Nov 10, 2022 180.65 183.76 180.46 183.58 145,816 +8.32(+4.75%)
Nov 09, 2022 176.80 178.19 175.16 175.26 72,502 -2.77(-1.56%)
Nov 08, 2022 177.15 179.19 176.07 178.03 85,562 +1.07(+0.60%)
Nov 07, 2022 175.72 176.99 174.60 176.96 101,414 +2.11(+1.21%)
Nov 04, 2022 174.67 175.38 172.10 174.85 65,204 +2.43(+1.41%)
Nov 03, 2022 169.26 173.77 169.04 172.42 65,613 +1.36(+0.80%)
Nov 02, 2022 174.15 170.99 171.06 101,208 -3.74(-2.14%)
Nov 01, 2022 176.20 176.45 173.78 174.80 68,495 +0.26(+0.15%)
Oct 31, 2022 173.82 175.63 173.47 174.53 126,925 -0.58(-0.33%)
Oct 28, 2022 171.33 175.11 171.15 175.11 170,381 +3.91(+2.29%)
Oct 27, 2022 171.01 173.20 170.95 171.20 136,738 +1.64(+0.97%)
Oct 26, 2022 169.66 171.87 168.86 169.56 43,869 +0.48(+0.28%)
Oct 25, 2022 166.44 169.26 166.37 169.08 95,989 +2.48(+1.49%)
Oct 24, 2022 165.56 167.02 164.89 166.60 108,393 +2.25(+1.37%)
Oct 21, 2022 160.21 164.74 160.18 164.35 95,101 +4.18(+2.61%)
Oct 20, 2022 163.03 163.87 159.90 160.17 99,044 -3.06(-1.88%)
Oct 19, 2022 163.59 164.74 162.01 163.23 85,797 -1.62(-0.98%)
Oct 18, 2022 164.54 165.12 162.75 164.85 73,389 +3.73(+2.31%)
Oct 17, 2022 160.00 161.73 160.00 161.12 55,448 +3.96(+2.52%)
Oct 14, 2022 162.25 162.46 156.91 157.16 56,845 -3.90(-2.42%)
Oct 13, 2022 154.59 161.85 153.85 161.06 84,663 +3.21(+2.03%)
Oct 12, 2022 158.99 159.39 157.78 157.86 77,989 -1.19(-0.75%)
Oct 11, 2022 158.61 161.33 157.93 159.04 87,029 -0.38(-0.24%)
Oct 10, 2022 159.79 160.41 158.11 159.43 94,814 +0.47(+0.30%)
Oct 07, 2022 160.67 160.68 158.26 158.96 59,725 -3.57(-2.20%)
Oct 06, 2022 163.49 164.62 162.07 162.53 71,063 -1.70(-1.03%)
Oct 05, 2022 163.00 165.38 162.41 164.22 61,027 -0.75(-0.45%)
Oct 04, 2022 161.51 165.02 161.51 164.97 106,499 +5.72(+3.59%)
Oct 03, 2022 156.32 160.26 155.64 159.25 131,245 +4.72(+3.05%)
Sep 30, 2022 156.04 157.60 154.31 154.53 98,121 -1.49(-0.96%)
Sep 29, 2022 157.54 157.68 154.66 156.02 256,110 -3.15(-1.98%)
Sep 28, 2022 156.01 159.92 155.84 159.17 122,371 +3.76(+2.42%)
Sep 27, 2022 157.24 157.87 154.28 155.41 210,095 -0.31(-0.20%)
Sep 26, 2022 156.81 158.51 155.19 155.72 108,220 -1.84(-1.17%)
Sep 23, 2022 158.92 158.92 155.57 157.56 173,204 -3.06(-1.90%)
Sep 22, 2022 163.11 163.14 160.56 160.61 129,673 -2.94(-1.80%)
Sep 21, 2022 166.87 168.40 163.55 163.55 50,075 -2.09(-1.26%)
Sep 20, 2022 166.53 166.53 164.38 165.64 47,778 -2.25(-1.34%)
Sep 19, 2022 164.30 168.14 164.30 167.89 110,633 +2.38(+1.44%)
Sep 16, 2022 165.73 166.29 164.34 165.50 148,887 -3.65(-2.16%)
Sep 15, 2022 170.51 171.89 168.65 169.16 43,560 -1.67(-0.98%)
Sep 14, 2022 171.20 171.48 168.90 170.83 45,867 -0.40(-0.23%)
Sep 13, 2022 173.91 174.86 170.63 171.23 117,683 -6.50(-3.66%)
Sep 12, 2022 177.24 178.53 176.84 177.73 38,516 +1.23(+0.70%)
Sep 09, 2022 175.28 176.85 175.28 176.50 22,689 +2.59(+1.49%)
Sep 08, 2022 172.24 174.09 171.38 173.91 78,057 +0.58(+0.33%)
Sep 07, 2022 169.66 173.58 169.66 173.34 33,481 +3.15(+1.85%)
Sep 06, 2022 170.11 171.01 168.81 170.18 49,040 +0.33(+0.20%)
Sep 02, 2022 173.32 173.60 169.21 169.85 94,276 -1.65(-0.96%)
Sep 01, 2022 170.67 171.59 169.41 171.50 63,781 -0.17(-0.10%)
Aug 31, 2022 173.67 174.00 171.46 171.67 44,262 -1.47(-0.85%)
Aug 30, 2022 175.93 176.26 172.34 173.14 85,249 -2.36(-1.35%)
Aug 29, 2022 175.35 176.59 174.62 175.50 133,460 -0.90(-0.51%)
Aug 26, 2022 182.80 183.16 176.37 176.40 46,134 -6.29(-3.44%)
Aug 25, 2022 180.66 182.73 180.66 182.69 57,427 +2.89(+1.61%)
Aug 24, 2022 178.90 180.41 178.90 179.80 66,218 +0.88(+0.49%)
Aug 23, 2022 178.72 180.28 178.61 178.92 62,403 +0.16(+0.09%)
Aug 22, 2022 180.14 180.19 178.62 178.76 81,013 -3.67(-2.01%)
Aug 19, 2022 183.75 183.86 182.05 182.44 33,883 -2.73(-1.48%)
Aug 18, 2022 184.64 185.44 184.27 185.17 74,153 +0.69(+0.38%)
Aug 17, 2022 184.46 185.20 183.69 184.48 45,928 -1.87(-1.00%)
Aug 16, 2022 185.01 187.15 184.92 186.34 73,474 +0.66(+0.36%)
Aug 15, 2022 184.03 185.81 183.99 185.68 81,114 +0.60(+0.33%)
Aug 12, 2022 183.13 185.14 182.51 185.07 82,600 +2.89(+1.59%)
Aug 11, 2022 182.74 184.15 182.00 182.18 39,579 +0.78(+0.43%)
Aug 10, 2022 179.82 181.90 179.82 181.40 46,701 +4.29(+2.42%)
Aug 09, 2022 177.95 177.95 176.66 177.12 43,908 -1.07(-0.60%)
Aug 08, 2022 179.27 179.83 177.70 178.19 55,865 +0.22(+0.13%)
Aug 05, 2022 176.19 178.03 176.06 177.96 45,150 +0.38(+0.21%)
Aug 04, 2022 176.81 178.13 176.58 177.58 48,347 +0.81(+0.46%)
Aug 03, 2022 175.95 177.32 174.77 176.77 163,394 +1.57(+0.90%)
Aug 02, 2022 175.99 177.16 174.68 175.20 68,335 -1.46(-0.83%)
Aug 01, 2022 175.47 177.18 174.86 176.66 256,034 +0.32(+0.18%)
Jul 29, 2022 173.21 176.73 172.89 176.34 48,463 +3.49(+2.02%)
Jul 28, 2022 169.82 172.96 169.66 172.85 67,078 +3.89(+2.30%)
Jul 27, 2022 167.08 169.68 166.51 168.96 69,407 +2.94(+1.77%)
Jul 26, 2022 166.41 167.41 165.66 166.02 43,419 -0.98(-0.59%)
Jul 25, 2022 166.52 167.46 165.45 167.00 58,191 +0.67(+0.41%)
Jul 22, 2022 167.61 168.08 165.62 166.32 55,010 -0.80(-0.48%)
Jul 21, 2022 165.31 167.18 164.97 167.13 56,294 +1.18(+0.71%)
Jul 20, 2022 164.21 166.37 164.03 165.94 84,536 +1.51(+0.92%)
Jul 19, 2022 160.17 164.54 160.17 164.43 71,417 +5.89(+3.71%)
Jul 18, 2022 160.59 161.41 158.15 158.54 70,996 -0.72(-0.45%)
Jul 15, 2022 158.54 159.39 157.16 159.26 189,211 +2.46(+1.57%)
Jul 14, 2022 155.60 156.96 154.67 156.81 78,972 -1.07(-0.68%)
Jul 13, 2022 157.29 158.93 156.55 157.88 162,211 -1.56(-0.98%)
Jul 12, 2022 159.39 161.60 158.97 159.44 110,754 -0.55(-0.34%)
Jul 11, 2022 160.35 160.97 159.73 159.99 65,951 -1.47(-0.91%)
Jul 08, 2022 161.90 162.29 160.17 161.45 84,078 -0.62(-0.38%)
Jul 07, 2022 160.72 162.45 160.31 162.07 69,378 +2.29(+1.43%)
Jul 06, 2022 159.19 160.68 157.72 159.78 64,969 +0.59(+0.37%)
Jul 05, 2022 158.48 159.24 156.10 159.20 88,675 -1.85(-1.15%)
Jul 01, 2022 159.31 161.53 158.18 161.05 74,676 +1.56(+0.98%)
Jun 30, 2022 157.36 160.24 156.23 159.49 92,201 +0.39(+0.25%)
Jun 29, 2022 160.25 160.25 157.86 159.10 63,181 -1.15(-0.72%)
Jun 28, 2022 163.53 164.95 160.06 160.25 158,999 -2.19(-1.35%)
Jun 27, 2022 163.18 163.48 161.71 162.44 176,117 +0.02(+0.01%)
Jun 24, 2022 158.19 162.51 158.19 162.42 83,941 +5.44(+3.46%)
Jun 23, 2022 157.58 157.79 155.02 156.98 142,998 -0.39(-0.25%)
Jun 22, 2022 155.82 158.53 155.56 157.37 179,229 -0.59(-0.38%)
Jun 21, 2022 157.60 158.83 156.73 157.97 230,315 +2.52(+1.62%)
Jun 17, 2022 155.56 156.82 153.68 155.45 129,678 +0.03(+0.02%)
Jun 16, 2022 158.08 158.37 154.62 155.42 695,201 -6.18(-3.82%)
Jun 15, 2022 161.38 163.50 159.70 161.59 97,613 +1.68(+1.05%)
Jun 14, 2022 161.05 162.09 158.69 159.91 147,446 -0.57(-0.36%)
Jun 13, 2022 162.36 162.74 159.66 160.49 196,359 -5.64(-3.40%)
Jun 10, 2022 168.34 168.54 166.13 166.13 77,519 -5.30(-3.09%)
Jun 09, 2022 173.82 174.38 171.39 171.43 53,299 -3.26(-1.87%)
Jun 08, 2022 176.69 177.03 174.42 174.69 42,105 -3.34(-1.87%)
Jun 07, 2022 174.16 178.06 173.78 178.02 54,405 +2.25(+1.28%)
Jun 06, 2022 176.31 176.81 175.43 175.78 53,477 +0.98(+0.56%)
Jun 03, 2022 173.91 175.15 173.69 174.79 91,752 -0.78(-0.44%)
Jun 02, 2022 172.42 175.66 171.91 175.57 85,981 +3.72(+2.16%)
Jun 01, 2022 173.88 173.88 170.22 171.86 83,463 -1.00(-0.58%)
May 31, 2022 172.79 173.99 171.40 172.86 52,122 -1.48(-0.85%)
May 27, 2022 171.83 174.34 171.83 174.34 201,782 +3.77(+2.21%)
May 26, 2022 168.34 171.36 168.34 170.56 110,913 +3.57(+2.14%)
May 25, 2022 165.26 167.65 165.09 166.99 89,223 +1.20(+0.72%)
May 24, 2022 165.44 166.21 162.62 165.80 133,488 -0.59(-0.36%)
May 23, 2022 165.42 166.88 164.46 166.39 119,965 +2.40(+1.46%)
May 20, 2022 166.53 166.61 160.74 163.99 174,709 -1.56(-0.94%)
May 19, 2022 164.66 167.60 163.73 165.54 340,573 -0.91(-0.54%)
May 18, 2022 171.13 171.43 166.13 166.45 144,701 -6.47(-3.74%)
May 17, 2022 171.54 173.15 170.30 172.92 168,013 +4.09(+2.43%)
May 16, 2022 168.80 170.17 167.61 168.82 81,739 -0.46(-0.27%)
May 13, 2022 168.09 170.22 167.69 169.28 134,908 +2.68(+1.61%)
May 12, 2022 165.02 167.59 163.37 166.59 508,834 +0.58(+0.35%)
May 11, 2022 167.76 170.65 165.72 166.01 410,251 -2.07(-1.23%)
May 10, 2022 171.26 171.26 166.17 168.08 1,846,697 -1.15(-0.68%)
May 09, 2022 171.63 172.40 168.55 169.23 183,340 -4.66(-2.68%)
May 06, 2022 174.41 174.60 171.16 173.89 174,789 -1.50(-0.85%)
May 05, 2022 178.81 179.44 173.95 175.39 93,445 -5.22(-2.89%)
May 04, 2022 175.59 180.81 175.09 180.61 74,279 +4.85(+2.76%)
May 03, 2022 174.72 176.68 174.23 175.76 106,887 +0.99(+0.57%)
May 02, 2022 173.97 176.07 171.16 174.76 197,438 +0.51(+0.29%)
Apr 29, 2022 178.44 179.59 173.94 174.26 717,605 -4.62(-2.58%)
Apr 28, 2022 177.59 179.54 174.95 178.88 109,677 +2.42(+1.37%)
Apr 27, 2022 176.04 178.12 175.09 176.46 162,691 +0.39(+0.22%)
Apr 26, 2022 179.00 179.47 176.01 176.07 106,731 -4.23(-2.35%)
Apr 25, 2022 179.01 180.55 176.30 180.30 115,217 +0.19(+0.11%)
Apr 22, 2022 184.18 184.18 179.94 180.10 102,329 -4.43(-2.40%)
Apr 21, 2022 188.55 188.66 184.09 184.53 79,266 -2.19(-1.17%)
Apr 20, 2022 187.02 188.03 186.55 186.72 100,589 +1.00(+0.54%)
Apr 19, 2022 182.37 185.96 182.05 185.72 78,941 +3.73(+2.05%)
Apr 18, 2022 182.41 183.47 181.19 181.99 123,056 -0.73(-0.40%)
Apr 14, 2022 183.66 184.22 182.68 182.72 71,949 -0.56(-0.31%)
Apr 13, 2022 181.93 183.38 181.93 183.28 741,646 +2.02(+1.12%)
Apr 12, 2022 182.65 184.19 180.59 181.26 148,674 -0.28(-0.16%)
Apr 11, 2022 181.41 183.61 181.31 181.54 116,350 -0.46(-0.25%)
Apr 08, 2022 183.19 183.94 181.78 182.00 203,517 -1.26(-0.69%)
Apr 07, 2022 182.70 183.99 180.73 183.27 140,334 +0.23(+0.13%)
Apr 06, 2022 183.45 183.61 181.76 183.03 87,548 -1.94(-1.05%)
Apr 05, 2022 187.53 187.99 184.71 184.97 204,303 -3.20(-1.70%)
Apr 04, 2022 188.12 188.32 186.29 188.17 57,543 +0.03(+0.02%)
Apr 01, 2022 190.16 190.34 186.77 188.14 99,354 -1.02(-0.54%)
Mar 31, 2022 191.84 192.78 189.14 189.16 137,093 -2.94(-1.53%)
Mar 30, 2022 192.53 193.57 191.45 192.10 56,225 -0.93(-0.48%)
Mar 29, 2022 191.73 193.28 191.34 193.03 142,406 +2.40(+1.26%)
Mar 28, 2022 190.48 190.63 188.67 190.63 69,284 +0.15(+0.08%)
Mar 25, 2022 190.37 190.60 189.07 190.48 83,288 +0.71(+0.37%)
Mar 24, 2022 189.25 189.77 188.46 189.77 61,976 +1.38(+0.73%)
Mar 23, 2022 189.70 189.88 188.32 188.39 218,733 -2.00(-1.05%)
Mar 22, 2022 189.95 190.84 189.55 190.39 121,054 +0.99(+0.52%)
Mar 21, 2022 188.99 190.07 188.11 189.40 66,851 +0.03(+0.02%)
Mar 18, 2022 187.97 189.54 186.84 189.37 100,282 +0.85(+0.45%)
Mar 17, 2022 184.64 188.52 184.64 188.52 93,757 +2.62(+1.41%)
Mar 16, 2022 184.05 185.90 182.22 185.90 143,992 +3.15(+1.72%)
Mar 15, 2022 181.32 183.04 180.50 182.75 77,674 +2.82(+1.57%)
Mar 14, 2022 180.96 181.95 178.73 179.93 97,627 +0.04(+0.02%)
Mar 11, 2022 182.71 183.14 179.80 179.89 97,809 -1.34(-0.74%)
Mar 10, 2022 178.89 181.42 181.22 97,136 -0.13(-0.07%)
Mar 09, 2022 181.11 182.55 180.50 181.35 88,831 +3.74(+2.11%)
Mar 08, 2022 178.73 182.05 177.54 177.61 141,831 -0.51(-0.29%)
Mar 07, 2022 183.04 183.72 178.01 178.12 115,559 -5.23(-2.85%)
Mar 04, 2022 182.37 183.54 180.94 183.35 66,166 -0.88(-0.48%)
Mar 03, 2022 186.07 186.07 183.56 184.23 70,510 -0.36(-0.19%)
Mar 02, 2022 181.66 185.38 181.54 184.59 136,199 +3.89(+2.15%)
Mar 01, 2022 183.18 183.91 179.72 180.70 100,468 -2.86(-1.56%)
Feb 28, 2022 180.37 184.15 180.37 183.56 89,394 +1.46(+0.80%)
Feb 25, 2022 178.54 182.52 179.35 182.10 164,586 +4.20(+2.36%)
Feb 24, 2022 171.93 178.20 170.97 177.90 248,873 +2.84(+1.62%)
Feb 23, 2022 179.48 179.50 174.75 175.06 293,808 -3.51(-1.97%)
Feb 22, 2022 180.20 181.39 177.76 178.57 716,551 -2.13(-1.18%)
Feb 18, 2022 180.70 0 -1.62(-0.89%)
Feb 17, 2022 184.30 184.74 182.10 182.32 54,473 -3.45(-1.86%)
Feb 16, 2022 184.32 186.19 183.95 185.77 152,200 +0.96(+0.52%)
Feb 15, 2022 183.31 185.42 183.31 184.81 77,784 +3.25(+1.79%)
Feb 14, 2022 182.02 182.88 180.27 181.56 108,034 -0.36(-0.20%)
Feb 11, 2022 185.25 185.84 180.95 181.92 131,928 -3.16(-1.71%)
Feb 10, 2022 186.23 188.91 184.18 185.09 112,394 -3.34(-1.78%)
Feb 09, 2022 187.00 188.57 187.00 188.43 359,451 +2.95(+1.59%)
Feb 08, 2022 183.36 185.79 183.36 185.48 96,892 +2.32(+1.26%)
Feb 07, 2022 183.28 184.62 182.82 183.16 71,155 +0.21(+0.12%)
Feb 04, 2022 183.63 184.51 181.33 182.95 99,609 -1.63(-0.88%)
Feb 03, 2022 186.18 184.31 184.58 121,735 -3.33(-1.77%)
Feb 02, 2022 187.09 188.10 185.84 187.91 102,023 +0.78(+0.41%)
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.