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

Industrials ETF Vanguard (NY: VIS )

275.29 +2.65 (+0.97%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Oct 31, 2022 172.29 174.09 171.96 173.00 128,045 -0.57(-0.33%)
Oct 28, 2022 169.84 173.58 169.65 173.58 171,884 +3.88(+2.29%)
Oct 27, 2022 169.51 171.68 169.46 169.70 137,945 +1.62(+0.97%)
Oct 26, 2022 168.17 170.37 167.38 168.08 44,256 +0.48(+0.28%)
Oct 25, 2022 164.98 167.78 164.91 167.60 96,836 +2.46(+1.49%)
Oct 24, 2022 164.11 165.56 163.45 165.14 109,349 +2.23(+1.37%)
Oct 21, 2022 158.81 163.30 158.78 162.91 95,940 +4.14(+2.61%)
Oct 20, 2022 161.61 162.44 158.50 158.77 99,918 -3.03(-1.88%)
Oct 19, 2022 162.15 163.30 160.59 161.80 86,554 -1.60(-0.98%)
Oct 18, 2022 163.10 163.67 161.33 163.41 74,037 +3.69(+2.31%)
Oct 17, 2022 158.60 160.32 158.60 159.71 55,937 +3.93(+2.52%)
Oct 14, 2022 160.83 161.04 155.54 155.78 57,347 -3.87(-2.42%)
Oct 13, 2022 153.24 160.43 152.51 159.66 85,409 +3.18(+2.03%)
Oct 12, 2022 157.60 157.99 156.40 156.48 78,677 -1.18(-0.75%)
Oct 11, 2022 157.22 159.92 156.54 157.65 87,797 -0.38(-0.24%)
Oct 10, 2022 158.39 159.00 156.73 158.03 95,651 +0.47(+0.30%)
Oct 07, 2022 159.27 159.27 156.87 157.56 60,252 -3.54(-2.20%)
Oct 06, 2022 162.06 163.18 160.65 161.10 71,690 -1.68(-1.03%)
Oct 05, 2022 161.57 163.93 160.99 162.79 61,566 -0.74(-0.45%)
Oct 04, 2022 160.10 163.57 160.10 163.53 107,438 +5.67(+3.59%)
Oct 03, 2022 154.95 158.86 154.28 157.86 132,403 +4.68(+3.05%)
Sep 30, 2022 154.68 156.22 152.96 153.18 98,986 -1.48(-0.96%)
Sep 29, 2022 156.16 156.30 153.31 154.66 258,370 -3.12(-1.98%)
Sep 28, 2022 154.65 158.53 154.48 157.78 123,450 +3.73(+2.42%)
Sep 27, 2022 155.86 156.49 152.93 154.05 211,949 -0.31(-0.20%)
Sep 26, 2022 155.43 157.13 153.83 154.36 109,175 -1.82(-1.16%)
Sep 23, 2022 157.53 157.53 154.21 156.18 174,732 -3.03(-1.90%)
Sep 22, 2022 161.69 161.72 159.16 159.21 130,817 -2.91(-1.80%)
Sep 21, 2022 165.41 166.92 162.12 162.12 50,516 -2.07(-1.26%)
Sep 20, 2022 165.07 165.07 162.94 164.19 48,199 -2.23(-1.34%)
Sep 19, 2022 162.87 166.67 162.87 166.42 111,609 +2.36(+1.44%)
Sep 16, 2022 164.28 164.83 162.90 164.06 150,200 -3.62(-2.16%)
Sep 15, 2022 169.02 170.39 167.17 167.68 43,944 -1.66(-0.98%)
Sep 14, 2022 169.70 169.98 167.43 169.33 46,271 -0.40(-0.23%)
Sep 13, 2022 172.39 173.33 169.14 169.73 118,721 -6.45(-3.66%)
Sep 12, 2022 175.69 176.97 175.29 176.18 38,856 +1.22(+0.70%)
Sep 09, 2022 173.75 175.31 173.75 174.96 22,889 +2.56(+1.49%)
Sep 08, 2022 170.74 172.57 169.88 172.39 78,746 +0.57(+0.33%)
Sep 07, 2022 168.18 172.06 168.18 171.82 33,776 +3.13(+1.85%)
Sep 06, 2022 168.63 169.51 167.34 168.69 49,473 +0.33(+0.20%)
Sep 02, 2022 171.80 172.08 167.73 168.37 95,107 -1.64(-0.96%)
Sep 01, 2022 169.18 170.09 167.93 170.00 64,343 -0.16(-0.10%)
Aug 31, 2022 172.15 172.48 169.96 170.16 44,652 -1.46(-0.85%)
Aug 30, 2022 174.40 174.72 170.83 171.63 86,001 -2.34(-1.35%)
Aug 29, 2022 173.81 175.04 173.10 173.97 134,637 -0.89(-0.51%)
Aug 26, 2022 181.20 181.56 174.83 174.86 46,541 -6.23(-3.44%)
Aug 25, 2022 179.08 181.13 179.08 181.09 57,934 +2.86(+1.61%)
Aug 24, 2022 177.34 178.83 177.34 178.23 66,802 +0.87(+0.49%)
Aug 23, 2022 177.15 178.71 177.05 177.36 62,954 +0.16(+0.09%)
Aug 22, 2022 178.57 178.62 177.06 177.20 81,728 -3.64(-2.01%)
Aug 19, 2022 182.14 182.25 180.45 180.84 34,182 -2.71(-1.48%)
Aug 18, 2022 183.03 183.82 182.66 183.55 74,807 +0.69(+0.38%)
Aug 17, 2022 182.84 183.58 182.08 182.86 46,333 -1.85(-1.00%)
Aug 16, 2022 183.40 185.52 183.30 184.71 74,122 +0.66(+0.36%)
Aug 15, 2022 182.42 184.18 182.38 184.05 81,830 +0.60(+0.33%)
Aug 12, 2022 181.53 183.52 180.92 183.45 83,329 +2.87(+1.59%)
Aug 11, 2022 181.14 182.53 180.41 180.59 39,929 +0.77(+0.43%)
Aug 10, 2022 178.25 180.31 178.25 179.81 47,113 +4.25(+2.42%)
Aug 09, 2022 176.40 176.40 175.12 175.57 44,296 -1.06(-0.60%)
Aug 08, 2022 177.71 178.26 176.15 176.63 56,358 +0.22(+0.13%)
Aug 05, 2022 174.65 176.48 174.52 176.41 45,548 +0.38(+0.21%)
Aug 04, 2022 175.27 176.57 175.04 176.03 48,774 +0.80(+0.46%)
Aug 03, 2022 174.41 175.77 173.24 175.23 164,835 +1.56(+0.90%)
Aug 02, 2022 174.45 175.61 173.16 173.67 68,938 -1.45(-0.83%)
Aug 01, 2022 173.94 175.63 173.33 175.12 258,293 +0.32(+0.18%)
Jul 29, 2022 171.69 175.19 171.38 174.80 48,890 +3.46(+2.02%)
Jul 28, 2022 168.34 171.44 168.18 171.34 67,669 +3.85(+2.30%)
Jul 27, 2022 165.62 168.20 165.06 167.48 70,020 +2.91(+1.77%)
Jul 26, 2022 164.96 165.94 164.21 164.57 43,802 -0.97(-0.58%)
Jul 25, 2022 165.06 166.00 164.00 165.54 58,704 +0.67(+0.41%)
Jul 22, 2022 166.15 166.61 164.17 164.87 55,495 -0.79(-0.48%)
Jul 21, 2022 163.86 165.71 163.53 165.66 56,791 +1.17(+0.71%)
Jul 20, 2022 162.77 164.92 162.60 164.49 85,282 +1.50(+0.92%)
Jul 19, 2022 158.77 163.10 158.77 162.99 72,047 +5.84(+3.71%)
Jul 18, 2022 159.19 160.00 156.77 157.16 71,622 -0.72(-0.45%)
Jul 15, 2022 157.16 157.99 155.78 157.87 190,880 +2.44(+1.57%)
Jul 14, 2022 154.24 155.59 153.31 155.43 79,668 -1.06(-0.68%)
Jul 13, 2022 155.92 157.54 155.18 156.50 163,642 -1.55(-0.98%)
Jul 12, 2022 158.00 160.19 157.58 158.05 111,731 -0.54(-0.34%)
Jul 11, 2022 158.95 159.57 158.34 158.59 66,533 -1.45(-0.91%)
Jul 08, 2022 160.49 160.87 158.77 160.04 84,820 -0.61(-0.38%)
Jul 07, 2022 159.31 161.03 158.91 160.65 69,990 +2.27(+1.43%)
Jul 06, 2022 157.80 159.28 156.34 158.39 65,542 +0.58(+0.37%)
Jul 05, 2022 157.10 157.84 154.74 157.81 89,457 -1.84(-1.15%)
Jul 01, 2022 157.92 160.12 156.80 159.64 75,334 +1.55(+0.98%)
Jun 30, 2022 155.99 158.84 154.86 158.10 93,014 +0.39(+0.25%)
Jun 29, 2022 158.85 158.85 156.48 157.71 63,738 -1.14(-0.72%)
Jun 28, 2022 162.10 163.51 158.66 158.85 160,402 -2.17(-1.35%)
Jun 27, 2022 161.75 162.05 160.30 161.02 177,670 +0.02(+0.01%)
Jun 24, 2022 156.81 161.09 156.81 161.00 84,681 +5.39(+3.46%)
Jun 23, 2022 156.20 156.41 153.66 155.61 144,259 -0.39(-0.25%)
Jun 22, 2022 154.45 157.14 154.20 156.00 180,810 -0.59(-0.38%)
Jun 21, 2022 156.22 157.44 155.36 156.58 232,347 +2.50(+1.62%)
Jun 17, 2022 154.20 155.45 152.33 154.09 130,822 +0.03(+0.02%)
Jun 16, 2022 156.70 156.98 153.27 154.06 701,335 -6.12(-3.82%)
Jun 15, 2022 159.97 162.07 158.30 160.18 98,474 +1.67(+1.05%)
Jun 14, 2022 159.64 160.67 157.30 158.51 148,747 -0.57(-0.36%)
Jun 13, 2022 160.94 161.32 158.27 159.08 198,091 -5.59(-3.40%)
Jun 10, 2022 166.86 167.07 164.67 164.67 78,203 -5.25(-3.09%)
Jun 09, 2022 172.30 172.86 169.89 169.93 53,769 -3.23(-1.87%)
Jun 08, 2022 175.15 175.48 172.90 173.16 42,477 -3.31(-1.87%)
Jun 07, 2022 172.64 176.50 172.26 176.47 54,885 +2.23(+1.28%)
Jun 06, 2022 174.77 175.27 173.90 174.24 53,948 +0.97(+0.56%)
Jun 03, 2022 172.39 173.62 172.18 173.26 92,561 -0.77(-0.44%)
Jun 02, 2022 170.91 174.12 170.40 174.04 86,740 +3.68(+2.16%)
Jun 01, 2022 172.36 172.36 168.73 170.35 84,200 -0.99(-0.58%)
May 31, 2022 171.28 172.47 169.90 171.35 52,581 -1.47(-0.85%)
May 27, 2022 170.32 172.81 170.32 172.81 203,562 +3.74(+2.21%)
May 26, 2022 166.87 169.86 166.87 169.07 111,891 +3.54(+2.14%)
May 25, 2022 163.82 166.19 163.64 165.53 90,010 +1.19(+0.72%)
May 24, 2022 163.99 164.75 161.20 164.35 134,666 -0.59(-0.36%)
May 23, 2022 163.97 165.42 163.03 164.93 121,023 +2.38(+1.46%)
May 20, 2022 165.07 165.15 159.33 162.55 176,250 -1.54(-0.94%)
May 19, 2022 163.22 166.13 162.30 164.09 343,578 -0.90(-0.54%)
May 18, 2022 169.63 169.93 164.67 164.99 145,978 -6.41(-3.74%)
May 17, 2022 170.04 171.63 168.81 171.40 169,495 +4.06(+2.43%)
May 16, 2022 167.32 168.69 166.15 167.34 82,460 -0.45(-0.27%)
May 13, 2022 166.62 168.73 166.23 167.80 136,098 +2.66(+1.61%)
May 12, 2022 163.57 166.12 161.94 165.14 513,324 +0.58(+0.35%)
May 11, 2022 166.29 169.16 164.27 164.56 413,870 -2.05(-1.23%)
May 10, 2022 169.76 169.76 164.71 166.61 1,862,990 -1.14(-0.68%)
May 09, 2022 170.13 170.89 167.07 167.75 184,958 -4.62(-2.68%)
May 06, 2022 172.88 173.07 169.66 172.37 176,331 -1.49(-0.85%)
May 05, 2022 177.25 177.87 172.43 173.85 94,269 -5.18(-2.89%)
May 04, 2022 174.06 179.23 173.56 179.03 74,934 +4.81(+2.76%)
May 03, 2022 173.19 175.13 172.71 174.22 107,830 +0.98(+0.57%)
May 02, 2022 172.44 174.53 169.66 173.24 199,180 +0.50(+0.29%)
Apr 29, 2022 176.88 178.02 172.42 172.74 723,936 -4.58(-2.58%)
Apr 28, 2022 176.04 177.97 173.42 177.31 110,645 +2.40(+1.37%)
Apr 27, 2022 174.50 176.56 173.55 174.91 164,126 +0.39(+0.22%)
Apr 26, 2022 177.43 177.90 174.47 174.53 107,672 -4.19(-2.35%)
Apr 25, 2022 177.45 178.97 174.76 178.72 116,234 +0.19(+0.11%)
Apr 22, 2022 182.57 182.57 178.37 178.53 103,232 -4.39(-2.40%)
Apr 21, 2022 186.90 187.01 182.48 182.92 79,965 -2.17(-1.17%)
Apr 20, 2022 185.38 186.38 184.91 185.09 101,476 +0.99(+0.54%)
Apr 19, 2022 180.78 184.33 180.46 184.09 79,637 +3.69(+2.05%)
Apr 18, 2022 180.81 181.87 179.61 180.40 124,142 -0.72(-0.40%)
Apr 14, 2022 182.06 182.61 181.08 181.12 72,584 -0.56(-0.31%)
Apr 13, 2022 180.34 181.78 180.34 181.68 748,190 +2.00(+1.12%)
Apr 12, 2022 181.06 182.58 179.01 179.68 149,986 -0.28(-0.16%)
Apr 11, 2022 179.82 182.00 179.72 179.96 117,377 -0.45(-0.25%)
Apr 08, 2022 181.59 182.33 180.19 180.41 205,313 -1.25(-0.69%)
Apr 07, 2022 181.10 182.38 179.15 181.66 141,572 +0.23(+0.13%)
Apr 06, 2022 181.85 182.00 180.17 181.43 88,320 -1.92(-1.05%)
Apr 05, 2022 185.89 186.35 183.09 183.35 206,105 -3.17(-1.70%)
Apr 04, 2022 186.47 186.67 184.66 186.52 58,050 +0.03(+0.02%)
Apr 01, 2022 188.50 188.67 185.13 186.49 100,231 -1.01(-0.54%)
Mar 31, 2022 190.17 191.09 187.49 187.51 138,302 -2.91(-1.53%)
Mar 30, 2022 190.84 191.87 189.78 190.42 56,721 -0.92(-0.48%)
Mar 29, 2022 190.05 191.59 189.67 191.34 143,662 +2.38(+1.26%)
Mar 28, 2022 188.82 188.96 187.02 188.96 69,896 +0.14(+0.08%)
Mar 25, 2022 188.70 188.93 187.42 188.82 84,022 +0.70(+0.37%)
Mar 24, 2022 187.59 188.11 186.81 188.11 62,522 +1.37(+0.73%)
Mar 23, 2022 188.04 188.22 186.68 186.74 220,664 -1.98(-1.05%)
Mar 22, 2022 188.29 189.18 187.89 188.72 122,122 +0.98(+0.52%)
Mar 21, 2022 187.34 188.41 186.47 187.74 67,441 +0.03(+0.02%)
Mar 18, 2022 186.32 187.89 185.21 187.71 101,167 +0.85(+0.45%)
Mar 17, 2022 183.02 186.87 183.02 186.87 94,585 +2.59(+1.41%)
Mar 16, 2022 182.44 184.27 180.63 184.27 145,263 +3.12(+1.72%)
Mar 15, 2022 179.74 181.44 178.92 181.15 78,359 +2.80(+1.57%)
Mar 14, 2022 179.38 180.36 177.17 178.35 98,488 +0.04(+0.02%)
Mar 11, 2022 181.11 181.54 178.23 178.31 98,672 -1.33(-0.74%)
Mar 10, 2022 177.32 179.83 179.64 97,993 -0.12(-0.07%)
Mar 09, 2022 179.53 180.95 178.92 179.76 89,615 +3.71(+2.11%)
Mar 08, 2022 177.17 180.46 175.99 176.06 143,083 -0.51(-0.29%)
Mar 07, 2022 181.44 182.12 176.45 176.56 116,579 -5.18(-2.85%)
Mar 04, 2022 180.77 181.93 179.36 181.75 66,750 -0.88(-0.48%)
Mar 03, 2022 184.45 184.45 181.96 182.62 71,132 -0.35(-0.19%)
Mar 02, 2022 180.07 183.76 179.95 182.97 137,401 +3.85(+2.15%)
Mar 01, 2022 181.58 182.30 178.15 179.12 101,354 -2.83(-1.56%)
Feb 28, 2022 178.79 182.54 178.79 181.96 90,183 +1.45(+0.80%)
Feb 25, 2022 176.98 180.92 177.78 180.50 166,039 +4.16(+2.36%)
Feb 24, 2022 170.42 176.64 169.47 176.34 251,069 +2.82(+1.62%)
Feb 23, 2022 177.91 177.93 173.22 173.53 296,401 -3.48(-1.97%)
Feb 22, 2022 178.62 179.80 176.21 177.01 722,875 -2.12(-1.18%)
Feb 18, 2022 179.12 0 -1.60(-0.89%)
Feb 17, 2022 182.69 183.12 180.50 180.73 54,953 -3.42(-1.86%)
Feb 16, 2022 182.71 184.57 182.34 184.15 153,543 +0.95(+0.52%)
Feb 15, 2022 181.71 183.80 181.71 183.20 78,471 +3.22(+1.79%)
Feb 14, 2022 180.43 181.28 178.69 179.98 108,987 -0.36(-0.20%)
Feb 11, 2022 183.63 184.22 179.37 180.33 133,093 -3.13(-1.71%)
Feb 10, 2022 184.60 187.26 182.57 183.47 113,386 -3.32(-1.78%)
Feb 09, 2022 185.37 186.92 185.37 186.78 362,624 +2.92(+1.59%)
Feb 08, 2022 181.75 184.17 181.75 183.86 97,747 +2.30(+1.27%)
Feb 07, 2022 181.68 183.00 181.23 181.56 71,783 +0.21(+0.12%)
Feb 04, 2022 182.02 182.90 179.74 181.35 100,488 -1.62(-0.88%)
Feb 03, 2022 184.55 182.70 182.97 122,810 -3.30(-1.77%)
Feb 02, 2022 185.46 186.46 184.22 186.26 102,923 +0.77(+0.41%)
Feb 01, 2022 183.86 185.84 182.60 185.49 149,811 +2.64(+1.45%)
Jan 31, 2022 179.63 183.00 182.85 168,207 +2.69(+1.49%)
Jan 28, 2022 177.92 180.25 175.23 180.16 532,360 +1.64(+0.92%)
Jan 27, 2022 182.12 183.60 177.66 178.51 194,255 -2.36(-1.30%)
Jan 26, 2022 184.20 186.02 179.49 180.87 937,530 -1.76(-0.96%)
Jan 25, 2022 182.12 183.89 178.78 182.63 139,414 -2.14(-1.16%)
Jan 24, 2022 180.96 185.31 177.78 184.77 463,609 +1.14(+0.62%)
Jan 21, 2022 185.27 187.02 183.09 183.63 238,427 -2.01(-1.08%)
Jan 20, 2022 188.86 190.81 185.47 185.64 244,355 -2.46(-1.31%)
Jan 19, 2022 190.90 191.03 187.99 188.10 137,185 -2.62(-1.38%)
Jan 18, 2022 191.33 191.46 189.61 190.72 166,912 -2.51(-1.30%)
Jan 14, 2022 193.23 0 -1.11(-0.57%)
Jan 13, 2022 194.65 196.35 193.80 194.34 112,921 +0.11(+0.05%)
Jan 12, 2022 194.66 195.43 193.66 194.23 115,138 +0.32(+0.16%)
Jan 11, 2022 192.63 194.01 190.80 193.91 145,054 +1.43(+0.74%)
Jan 10, 2022 193.68 193.68 190.51 192.48 130,151 -1.95(-1.00%)
Jan 07, 2022 195.22 196.01 194.34 194.43 105,114 -0.71(-0.36%)
Jan 06, 2022 195.38 196.11 194.52 195.14 166,187 +0.40(+0.21%)
Jan 05, 2022 197.81 198.68 194.64 194.74 261,835 -2.63(-1.33%)
Jan 04, 2022 194.96 197.78 194.96 197.37 120,276 +3.49(+1.80%)
Jan 03, 2022 195.37 196.06 192.95 193.88 128,996 -1.20(-0.62%)
Dec 31, 2021 194.15 195.87 193.83 195.09 46,375 +0.78(+0.40%)
Dec 30, 2021 195.35 196.01 194.17 194.31 93,489 -0.76(-0.39%)
Dec 29, 2021 194.30 195.39 194.30 195.07 101,791 +0.41(+0.21%)
Dec 28, 2021 193.84 195.36 193.84 194.65 62,475 +0.51(+0.26%)
Dec 27, 2021 192.43 194.15 191.96 194.15 61,025 +2.06(+1.07%)
Dec 23, 2021 190.43 192.63 190.43 192.09 76,003 +2.21(+1.16%)
Dec 22, 2021 188.83 189.88 188.78 189.88 64,299 +0.90(+0.48%)
Dec 21, 2021 186.31 189.12 186.31 188.97 173,319 +4.17(+2.26%)
Dec 20, 2021 185.55 185.55 182.99 184.80 793,230 -3.16(-1.68%)
Dec 17, 2021 190.33 190.94 187.70 187.96 145,540 -2.59(-1.36%)
Dec 16, 2021 192.46 192.95 189.83 190.56 129,357 -0.63(-0.33%)
Dec 15, 2021 189.90 191.28 188.25 191.19 98,889 +1.78(+0.94%)
Dec 14, 2021 190.05 192.04 188.73 189.40 133,215 -1.95(-1.02%)
Dec 13, 2021 193.06 193.16 191.00 191.36 124,127 -2.01(-1.04%)
Dec 10, 2021 193.80 194.11 192.48 193.37 82,053 +0.48(+0.25%)
Dec 09, 2021 193.52 193.97 192.72 192.89 70,439 -1.12(-0.58%)
Dec 08, 2021 193.94 194.41 193.26 194.01 81,003 +0.46(+0.24%)
Dec 07, 2021 193.39 195.27 193.02 193.55 133,757 +2.18(+1.14%)
Dec 06, 2021 189.73 192.64 189.30 191.38 689,233 +3.27(+1.74%)
Dec 03, 2021 189.29 189.52 186.17 188.11 109,345 -0.76(-0.40%)
Dec 02, 2021 184.54 189.46 184.37 188.87 211,725 +5.54(+3.02%)
Dec 01, 2021 189.22 190.01 183.32 183.33 338,590 -2.93(-1.57%)
Nov 30, 2021 189.79 190.43 186.02 186.26 288,203 -5.17(-2.70%)
Nov 29, 2021 193.04 193.04 190.28 191.43 219,303 +0.57(+0.30%)
Nov 26, 2021 191.90 192.33 189.70 190.85 147,508 -5.90(-3.00%)
Nov 24, 2021 196.32 197.06 196.04 196.75 65,291 -0.12(-0.06%)
Nov 23, 2021 196.81 197.61 195.82 196.88 91,505 +0.19(+0.10%)
Nov 22, 2021 197.02 198.45 196.55 196.69 156,734 +0.34(+0.18%)
Nov 19, 2021 196.64 197.41 196.09 196.34 900,477 -0.71(-0.36%)
Nov 18, 2021 198.50 197.19 196.96 197.05 110,419 -0.70(-0.35%)
Nov 17, 2021 198.74 198.74 196.89 197.75 608,059 -1.09(-0.55%)
Nov 16, 2021 198.80 199.78 198.45 198.84 95,507 +0.29(+0.15%)
Nov 15, 2021 199.22 199.38 198.13 198.56 77,783 +0.12(+0.06%)
Nov 12, 2021 197.58 198.66 197.11 198.44 78,274 +1.52(+0.77%)
Nov 11, 2021 197.86 197.87 196.70 196.92 253,833 -0.37(-0.19%)
Nov 10, 2021 197.90 197.29 143,159 -1.28(-0.65%)
Nov 09, 2021 198.63 199.04 197.68 198.57 90,248 +0.28(+0.14%)
Nov 08, 2021 199.17 199.56 197.80 198.30 94,059 +0.94(+0.48%)
Nov 05, 2021 197.16 198.54 196.62 197.36 82,234 +2.18(+1.11%)
Nov 04, 2021 195.02 195.97 194.75 195.18 151,920 +0.81(+0.42%)
Nov 03, 2021 193.62 194.51 192.69 194.37 71,488 -0.07(-0.03%)
Nov 02, 2021 193.71 194.50 193.09 194.44 89,245 +0.81(+0.42%)
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.