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

Midcap ETF Vanguard (NY: VO )

244.26 -2.34 (-0.95%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 28, 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 (%)
Nov 30, 2020 190.05 190.59 187.66 189.44 424,469 -0.90(-0.47%)
Nov 27, 2020 190.09 190.55 189.84 190.34 171,178 +0.75(+0.40%)
Nov 25, 2020 189.26 189.78 188.37 189.59 530,189 +0.07(+0.04%)
Nov 24, 2020 189.21 190.15 188.37 189.53 740,106 +2.15(+1.15%)
Nov 23, 2020 186.71 187.98 186.24 187.37 723,652 +1.92(+1.03%)
Nov 20, 2020 185.77 186.28 185.28 185.46 383,675 -0.40(-0.21%)
Nov 19, 2020 184.21 185.95 183.11 185.85 645,818 +1.43(+0.78%)
Nov 18, 2020 187.07 187.16 184.38 184.42 590,782 -2.23(-1.19%)
Nov 17, 2020 185.74 187.09 184.52 186.65 943,684 -0.20(-0.11%)
Nov 16, 2020 186.42 186.90 184.87 186.85 1,400,158 +2.98(+1.62%)
Nov 13, 2020 181.94 184.16 181.94 183.87 596,173 +3.18(+1.76%)
Nov 12, 2020 182.21 182.76 179.64 180.69 476,401 -2.21(-1.21%)
Nov 11, 2020 183.25 183.25 181.99 182.90 413,150 +1.29(+0.71%)
Nov 10, 2020 182.31 182.63 179.47 181.61 798,491 -0.01(-0.01%)
Nov 09, 2020 186.92 187.56 181.62 181.62 997,056 +2.18(+1.22%)
Nov 06, 2020 179.51 180.18 178.71 179.44 724,451 +0.26(+0.14%)
Nov 05, 2020 178.23 179.84 178.16 179.18 1,022,275 +3.59(+2.04%)
Nov 04, 2020 175.17 177.96 173.89 175.60 640,087 +1.92(+1.10%)
Nov 03, 2020 172.07 174.47 171.86 173.68 551,379 +3.76(+2.21%)
Nov 02, 2020 169.17 170.32 168.11 169.93 610,162 +2.82(+1.69%)
Oct 30, 2020 167.87 168.76 165.09 167.11 806,878 -1.81(-1.07%)
Oct 29, 2020 167.42 170.38 166.85 168.92 776,582 +1.44(+0.86%)
Oct 28, 2020 169.54 170.10 167.43 167.48 665,254 -5.13(-2.97%)
Oct 27, 2020 173.81 174.37 172.51 172.61 567,070 -1.15(-0.66%)
Oct 26, 2020 175.52 175.72 171.83 173.76 676,138 -3.65(-2.06%)
Oct 23, 2020 176.65 177.41 175.62 177.41 497,091 +1.56(+0.89%)
Oct 22, 2020 174.63 176.08 173.54 175.84 485,689 +1.58(+0.91%)
Oct 21, 2020 174.99 176.16 174.26 174.26 420,315 -0.51(-0.29%)
Oct 20, 2020 175.24 176.60 174.62 174.77 645,102 +0.60(+0.34%)
Oct 19, 2020 176.76 177.38 173.95 174.18 588,384 -2.18(-1.24%)
Oct 16, 2020 177.23 177.50 176.29 176.36 478,645 -0.21(-0.12%)
Oct 15, 2020 173.97 176.86 173.44 176.57 539,495 +0.52(+0.30%)
Oct 14, 2020 177.06 177.92 175.65 176.04 487,946 -0.78(-0.44%)
Oct 13, 2020 176.84 177.54 176.26 176.82 528,733 -0.62(-0.35%)
Oct 12, 2020 177.05 177.92 176.44 177.44 355,751 +1.38(+0.79%)
Oct 09, 2020 176.54 176.84 175.62 176.05 516,908 +0.73(+0.42%)
Oct 08, 2020 174.35 175.32 174.04 175.32 516,104 +2.18(+1.26%)
Oct 07, 2020 172.07 173.72 171.81 173.14 729,838 +2.82(+1.65%)
Oct 06, 2020 172.53 174.09 170.12 170.32 711,263 -1.49(-0.87%)
Oct 05, 2020 170.25 172.07 170.18 171.81 792,807 +2.82(+1.67%)
Oct 02, 2020 165.87 169.69 165.80 169.00 804,137 +0.25(+0.15%)
Oct 01, 2020 168.25 169.05 167.53 168.75 1,720,626 +1.53(+0.91%)
Sep 30, 2020 166.79 168.64 165.95 167.22 776,307 +0.99(+0.59%)
Sep 29, 2020 167.04 167.53 165.80 166.23 779,125 -0.96(-0.57%)
Sep 28, 2020 166.19 167.48 165.73 167.19 631,664 +3.16(+1.93%)
Sep 25, 2020 160.68 164.40 160.53 164.03 1,341,810 +3.02(+1.87%)
Sep 24, 2020 160.47 162.94 158.93 161.01 791,568 +0.12(+0.08%)
Sep 23, 2020 164.81 165.39 160.87 160.89 1,386,138 -3.86(-2.34%)
Sep 22, 2020 163.52 164.81 162.52 164.75 554,516 +1.78(+1.09%)
Sep 21, 2020 162.92 163.13 160.96 162.97 695,507 -2.71(-1.64%)
Sep 18, 2020 167.58 167.63 164.27 165.68 614,162 -1.33(-0.80%)
Sep 17, 2020 165.97 167.57 165.05 167.01 1,255,185 -1.24(-0.74%)
Sep 16, 2020 168.58 170.26 168.13 168.25 478,847 +0.60(+0.36%)
Sep 15, 2020 168.23 168.52 167.29 167.65 643,936 +0.63(+0.38%)
Sep 14, 2020 165.64 167.40 165.37 167.01 555,707 +2.91(+1.77%)
Sep 11, 2020 164.94 165.29 162.49 164.10 596,490 +0.13(+0.08%)
Sep 10, 2020 167.16 167.76 163.67 163.97 736,761 -2.39(-1.44%)
Sep 09, 2020 165.46 167.31 164.97 166.36 572,543 +2.64(+1.61%)
Sep 08, 2020 165.12 165.88 163.27 163.73 989,837 -3.78(-2.26%)
Sep 04, 2020 170.18 170.41 164.35 167.51 721,883 -1.76(-1.04%)
Sep 03, 2020 173.87 174.15 168.10 169.26 727,102 -5.57(-3.18%)
Sep 02, 2020 172.88 175.12 171.79 174.83 490,695 +2.75(+1.60%)
Sep 01, 2020 170.23 172.08 169.82 172.08 616,526 +2.13(+1.25%)
Aug 31, 2020 170.55 170.62 169.63 169.95 418,898 -0.57(-0.33%)
Aug 28, 2020 170.10 170.62 169.53 170.52 513,424 +1.22(+0.72%)
Aug 27, 2020 169.37 170.06 168.68 169.30 491,710 +0.38(+0.22%)
Aug 26, 2020 168.66 169.25 168.21 168.92 483,434 +0.32(+0.19%)
Aug 25, 2020 168.86 168.86 167.69 168.60 406,173 +0.17(+0.10%)
Aug 24, 2020 167.99 168.45 167.45 168.43 486,827 +1.48(+0.89%)
Aug 21, 2020 166.90 167.22 166.41 166.95 426,971 -0.19(-0.11%)
Aug 20, 2020 166.22 167.71 166.09 167.14 332,926 -0.26(-0.16%)
Aug 19, 2020 168.63 168.63 167.15 167.40 442,882 -1.07(-0.63%)
Aug 18, 2020 168.95 169.34 167.96 168.47 566,143 -0.35(-0.21%)
Aug 17, 2020 168.49 169.06 168.38 168.82 435,604 +0.73(+0.43%)
Aug 14, 2020 168.01 168.64 167.60 168.09 393,533 -0.12(-0.07%)
Aug 13, 2020 167.69 168.87 167.60 168.22 454,636 +0.09(+0.05%)
Aug 12, 2020 168.27 168.74 167.82 168.13 392,548 +1.28(+0.77%)
Aug 11, 2020 168.97 169.21 166.73 166.84 500,475 -1.13(-0.68%)
Aug 10, 2020 167.82 168.33 166.96 167.98 498,821 +0.60(+0.36%)
Aug 07, 2020 166.56 167.53 166.14 167.38 627,389 +0.27(+0.16%)
Aug 06, 2020 167.33 167.47 166.25 167.11 450,075 -0.46(-0.28%)
Aug 05, 2020 167.57 167.79 167.07 167.57 506,779 +0.97(+0.58%)
Aug 04, 2020 165.57 166.60 165.47 166.60 428,457 +0.68(+0.41%)
Aug 03, 2020 165.73 166.30 164.77 165.92 1,088,325 +1.21(+0.73%)
Jul 31, 2020 164.79 164.90 162.32 164.71 497,869 +0.29(+0.18%)
Jul 30, 2020 162.95 164.66 162.17 164.42 483,720 -0.52(-0.32%)
Jul 29, 2020 162.85 165.25 162.85 164.94 471,443 +3.03(+1.87%)
Jul 28, 2020 162.73 163.37 161.86 161.90 392,561 -1.35(-0.83%)
Jul 27, 2020 162.13 163.37 161.52 163.25 1,340,280 +1.41(+0.87%)
Jul 24, 2020 162.41 162.79 161.19 161.84 1,174,674 -1.49(-0.91%)
Jul 23, 2020 163.84 165.57 162.19 163.34 688,285 -0.64(-0.39%)
Jul 22, 2020 162.50 164.08 162.50 163.98 315,783 +1.12(+0.69%)
Jul 21, 2020 163.24 163.66 162.40 162.86 862,753 +0.79(+0.49%)
Jul 20, 2020 161.37 162.50 161.08 162.06 543,490 +0.44(+0.27%)
Jul 17, 2020 161.03 162.04 160.29 161.63 433,214 +1.27(+0.79%)
Jul 16, 2020 159.83 160.62 159.33 160.36 525,731 -0.36(-0.22%)
Jul 15, 2020 160.28 161.20 158.92 160.72 625,528 +2.80(+1.77%)
Jul 14, 2020 154.94 158.03 154.25 157.92 789,640 +2.55(+1.64%)
Jul 13, 2020 158.44 159.61 155.13 155.37 1,388,988 -1.90(-1.21%)
Jul 10, 2020 155.86 157.38 155.31 157.27 632,150 +1.39(+0.89%)
Jul 09, 2020 157.26 157.57 153.84 155.88 834,571 -1.26(-0.80%)
Jul 08, 2020 156.33 157.23 155.49 157.14 556,049 +1.11(+0.71%)
Jul 07, 2020 156.68 157.86 155.78 156.03 590,556 -1.79(-1.13%)
Jul 06, 2020 158.55 159.23 157.16 157.82 517,826 +1.88(+1.21%)
Jul 02, 2020 157.39 157.96 155.75 155.94 549,931 +0.59(+0.38%)
Jul 01, 2020 155.12 155.98 154.20 155.35 490,523 +0.45(+0.29%)
Jun 30, 2020 152.40 155.49 152.31 154.90 714,620 +2.44(+1.60%)
Jun 29, 2020 151.43 152.56 149.44 152.46 650,007 +2.24(+1.49%)
Jun 26, 2020 152.32 152.90 149.94 150.22 757,332 -2.90(-1.89%)
Jun 25, 2020 150.93 153.17 149.81 153.12 815,132 +1.89(+1.25%)
Jun 24, 2020 154.69 154.95 150.08 151.23 585,213 -4.77(-3.06%)
Jun 23, 2020 157.83 157.83 155.80 156.00 600,627 -0.06(-0.04%)
Jun 22, 2020 154.78 156.46 153.92 156.06 442,889 +0.90(+0.58%)
Jun 19, 2020 158.63 158.63 154.54 155.16 541,043 -1.26(-0.81%)
Jun 18, 2020 155.23 156.93 154.88 156.42 566,725 +0.20(+0.13%)
Jun 17, 2020 157.70 157.70 155.95 156.22 1,126,015 -0.83(-0.53%)
Jun 16, 2020 159.39 159.39 154.73 157.05 772,958 +2.84(+1.84%)
Jun 15, 2020 148.07 154.71 147.50 154.21 646,534 +2.26(+1.49%)
Jun 12, 2020 154.14 154.54 148.62 151.95 1,603,686 +2.38(+1.59%)
Jun 11, 2020 154.28 154.88 148.96 149.57 976,714 -9.92(-6.22%)
Jun 10, 2020 161.70 161.70 158.69 159.49 2,588,142 -2.12(-1.31%)
Jun 09, 2020 163.19 163.19 161.18 161.60 922,606 -3.49(-2.12%)
Jun 08, 2020 163.18 165.10 163.10 165.10 680,044 +3.10(+1.91%)
Jun 05, 2020 161.92 163.60 161.58 162.00 678,535 +4.30(+2.73%)
Jun 04, 2020 157.69 158.82 156.47 157.70 709,023 -0.84(-0.53%)
Jun 03, 2020 156.73 158.88 156.44 158.54 965,723 +3.25(+2.09%)
Jun 02, 2020 154.31 155.29 153.54 155.29 997,738 +1.79(+1.16%)
Jun 01, 2020 151.95 154.10 151.66 153.50 1,010,375 +1.68(+1.10%)
May 29, 2020 150.68 152.12 149.62 151.82 899,649 +0.78(+0.52%)
May 28, 2020 152.58 152.89 150.58 151.04 1,076,093 -0.22(-0.14%)
May 27, 2020 150.89 151.34 147.51 151.26 699,359 +2.41(+1.62%)
May 26, 2020 149.80 149.97 148.61 148.85 1,225,182 +3.12(+2.14%)
May 22, 2020 145.05 145.77 144.28 145.73 2,826,878 +0.69(+0.47%)
May 21, 2020 145.83 146.25 144.05 145.04 552,117 -0.85(-0.58%)
May 20, 2020 145.51 146.56 145.12 145.89 555,925 +2.45(+1.71%)
May 19, 2020 144.26 145.59 143.44 143.44 807,643 -1.14(-0.79%)
May 18, 2020 143.16 145.43 143.16 144.58 2,518,009 +5.77(+4.16%)
May 15, 2020 137.12 139.06 136.23 138.81 1,676,788 +0.68(+0.49%)
May 14, 2020 134.44 138.21 132.71 138.13 1,159,509 +1.70(+1.25%)
May 13, 2020 139.42 139.68 135.04 136.43 712,805 -3.46(-2.48%)
May 12, 2020 144.01 144.37 139.89 139.89 1,638,112 -3.62(-2.52%)
May 11, 2020 142.59 144.46 142.09 143.51 625,254 -0.50(-0.35%)
May 08, 2020 142.96 144.20 142.18 144.01 599,164 +3.09(+2.19%)
May 07, 2020 140.15 142.42 140.15 140.93 1,010,861 +2.70(+1.95%)
May 06, 2020 140.40 140.65 138.07 138.23 1,028,596 -1.21(-0.87%)
May 05, 2020 139.75 141.01 139.18 139.44 720,240 +1.33(+0.96%)
May 04, 2020 136.29 138.11 135.29 138.11 776,640 +0.85(+0.62%)
May 01, 2020 139.04 139.41 136.56 137.27 852,579 -4.27(-3.02%)
Apr 30, 2020 143.35 143.70 141.46 141.54 810,061 -3.80(-2.62%)
Apr 29, 2020 144.34 145.95 143.41 145.34 933,781 +4.17(+2.95%)
Apr 28, 2020 143.04 143.99 140.53 141.17 1,027,298 +0.56(+0.40%)
Apr 27, 2020 138.13 141.01 138.10 140.62 1,101,163 +3.62(+2.64%)
Apr 24, 2020 135.90 137.57 134.84 136.99 728,793 +1.72(+1.27%)
Apr 23, 2020 135.64 137.23 134.79 135.27 1,050,161 +0.19(+0.14%)
Apr 22, 2020 134.64 135.69 133.51 135.08 691,491 +3.26(+2.47%)
Apr 21, 2020 133.13 134.25 131.13 131.83 1,067,528 -3.77(-2.78%)
Apr 20, 2020 136.05 138.12 135.20 135.60 1,002,946 -2.72(-1.97%)
Apr 17, 2020 137.58 138.76 136.12 138.32 1,215,966 +4.88(+3.65%)
Apr 16, 2020 133.88 134.25 131.82 133.44 1,439,904 +0.11(+0.08%)
Apr 15, 2020 133.41 134.14 132.21 133.33 1,368,334 -3.98(-2.90%)
Apr 14, 2020 136.62 137.94 135.61 137.31 1,316,330 +3.79(+2.84%)
Apr 13, 2020 136.38 136.47 131.78 133.52 1,467,362 -3.06(-2.24%)
Apr 09, 2020 135.76 138.57 134.59 136.58 1,558,528 +3.45(+2.59%)
Apr 08, 2020 129.06 133.71 127.82 133.13 1,312,837 +5.75(+4.51%)
Apr 07, 2020 130.80 132.05 127.28 127.38 2,447,277 +1.22(+0.97%)
Apr 06, 2020 121.86 126.99 121.83 126.16 4,823,809 +9.14(+7.81%)
Apr 03, 2020 118.68 120.15 115.86 117.02 3,656,719 -2.22(-1.86%)
Apr 02, 2020 117.24 121.52 116.54 119.24 1,703,131 +1.33(+1.13%)
Apr 01, 2020 119.84 120.22 116.70 117.92 4,012,597 -5.99(-4.83%)
Mar 31, 2020 126.07 126.72 123.11 123.90 1,696,857 -2.82(-2.23%)
Mar 30, 2020 124.61 126.97 122.58 126.72 2,464,349 +3.26(+2.64%)
Mar 27, 2020 123.10 126.86 121.57 123.47 2,294,228 -3.57(-2.81%)
Mar 26, 2020 121.57 127.77 120.94 127.04 2,671,663 +6.59(+5.47%)
Mar 25, 2020 118.62 125.01 115.61 120.45 5,006,283 +3.18(+2.71%)
Mar 24, 2020 111.27 117.63 111.12 117.27 2,511,487 +11.51(+10.88%)
Mar 23, 2020 108.19 109.08 103.57 105.76 3,948,221 -3.32(-3.05%)
Mar 20, 2020 115.35 117.39 108.73 109.08 3,177,196 -5.14(-4.50%)
Mar 19, 2020 111.74 116.39 107.57 114.22 3,126,881 +2.15(+1.91%)
Mar 18, 2020 114.38 116.50 106.44 112.07 2,791,666 -10.26(-8.39%)
Mar 17, 2020 117.28 122.80 113.07 122.33 2,650,876 +7.39(+6.43%)
Mar 16, 2020 117.30 123.49 114.87 114.94 3,250,160 -16.25(-12.39%)
Mar 13, 2020 130.82 131.56 121.74 131.19 4,207,219 +8.53(+6.95%)
Mar 12, 2020 126.71 131.16 122.35 122.67 3,460,348 -13.70(-10.05%)
Mar 11, 2020 140.32 140.94 134.54 136.37 2,047,941 -7.88(-5.46%)
Mar 10, 2020 143.06 144.25 136.62 144.25 2,846,360 +6.39(+4.63%)
Mar 09, 2020 147.09 147.09 137.08 137.86 1,755,047 -13.34(-8.82%)
Mar 06, 2020 150.07 152.45 147.61 151.21 1,792,958 -3.67(-2.37%)
Mar 05, 2020 156.21 157.60 153.51 154.88 1,021,277 -5.06(-3.16%)
Mar 04, 2020 157.00 159.96 155.53 159.94 1,149,966 +5.69(+3.69%)
Mar 03, 2020 157.80 160.41 152.69 154.24 1,055,068 -3.33(-2.12%)
Mar 02, 2020 152.85 157.68 150.85 157.57 1,422,985 +5.73(+3.77%)
Feb 28, 2020 148.30 152.17 147.25 151.84 2,467,213 -1.92(-1.25%)
Feb 27, 2020 157.33 159.75 153.69 153.76 1,202,715 -6.46(-4.03%)
Feb 26, 2020 162.64 164.21 160.07 160.22 986,823 -1.77(-1.09%)
Feb 25, 2020 168.15 168.55 161.62 162.00 982,437 -5.46(-3.26%)
Feb 24, 2020 168.07 168.55 166.60 167.45 788,405 -5.02(-2.91%)
Feb 21, 2020 173.71 173.71 172.10 172.47 510,122 -1.96(-1.12%)
Feb 20, 2020 174.30 174.87 172.63 174.43 404,940 +0.09(+0.05%)
Feb 19, 2020 174.33 174.86 173.71 174.34 462,141 +0.61(+0.35%)
Feb 18, 2020 173.70 173.92 172.98 173.73 469,584 -0.35(-0.20%)
Feb 14, 2020 173.97 174.17 173.42 174.08 1,142,730 +0.28(+0.16%)
Feb 13, 2020 172.92 173.94 172.64 173.80 1,193,545 +0.27(+0.16%)
Feb 12, 2020 173.35 173.63 172.93 173.53 1,580,973 +1.01(+0.59%)
Feb 11, 2020 172.03 173.07 172.03 172.52 550,364 +1.22(+0.71%)
Feb 10, 2020 170.04 171.34 169.97 171.30 314,871 +0.90(+0.53%)
Feb 07, 2020 171.12 171.12 170.13 170.40 472,533 -1.23(-0.71%)
Feb 06, 2020 172.15 172.26 171.56 171.63 372,154 +0.00(+0.00%)
Feb 05, 2020 171.51 171.72 170.96 171.63 367,560 +1.50(+0.88%)
Feb 04, 2020 169.64 170.51 169.59 170.13 438,547 +2.36(+1.41%)
Feb 03, 2020 167.29 168.68 167.18 167.77 403,385 +1.33(+0.80%)
Jan 31, 2020 168.59 168.62 165.97 166.44 519,626 -2.76(-1.63%)
Jan 30, 2020 167.73 169.35 167.25 169.21 476,027 +0.30(+0.18%)
Jan 29, 2020 170.04 170.09 168.87 168.91 718,718 -0.66(-0.39%)
Jan 28, 2020 168.79 170.13 168.38 169.57 345,430 +1.51(+0.90%)
Jan 27, 2020 167.94 168.71 167.53 168.06 664,709 -2.57(-1.50%)
Jan 24, 2020 172.46 172.49 169.73 170.63 887,829 -1.64(-0.95%)
Jan 23, 2020 171.25 172.30 170.35 172.27 531,155 +0.68(+0.40%)
Jan 22, 2020 171.94 172.59 171.43 171.58 705,089 +0.08(+0.05%)
Jan 21, 2020 171.36 171.95 171.25 171.50 622,012 -0.38(-0.22%)
Jan 17, 2020 172.00 172.03 171.58 171.88 790,759 +0.17(+0.10%)
Jan 16, 2020 170.76 171.72 170.66 171.72 1,897,268 +1.76(+1.04%)
Jan 15, 2020 169.34 170.52 169.03 169.96 409,513 +0.53(+0.31%)
Jan 14, 2020 169.06 169.92 168.22 169.43 338,621 +0.21(+0.12%)
Jan 13, 2020 168.35 169.22 168.02 169.22 377,922 +1.22(+0.72%)
Jan 10, 2020 168.55 168.57 167.74 168.01 429,712 -0.26(-0.16%)
Jan 09, 2020 168.09 168.35 167.70 168.27 467,953 +1.08(+0.64%)
Jan 08, 2020 166.90 168.00 166.81 167.19 680,135 +0.30(+0.18%)
Jan 07, 2020 166.79 167.24 166.38 166.89 280,399 -0.05(-0.03%)
Jan 06, 2020 165.74 166.94 165.74 166.94 436,933 +0.23(+0.14%)
Jan 03, 2020 165.81 166.93 165.76 166.71 416,684 -0.75(-0.45%)
Jan 02, 2020 167.75 167.90 166.34 167.45 1,859,683 +0.60(+0.36%)
Dec 31, 2019 165.82 166.86 165.77 166.85 357,203 +0.74(+0.45%)
Dec 30, 2019 167.01 167.01 165.75 166.12 485,368 -0.60(-0.36%)
Dec 27, 2019 167.29 167.29 166.50 166.72 367,668 -0.26(-0.16%)
Dec 26, 2019 166.87 167.00 166.53 166.98 266,461 +0.46(+0.28%)
Dec 24, 2019 166.61 166.61 166.23 166.52 256,609 +0.23(+0.14%)
Dec 23, 2019 166.80 166.84 166.21 166.29 356,109 -0.15(-0.09%)
Dec 20, 2019 166.02 166.45 165.81 166.44 419,868 +1.07(+0.65%)
Dec 19, 2019 164.92 165.48 164.72 165.37 363,154 +0.72(+0.44%)
Dec 18, 2019 164.68 164.82 164.36 164.65 737,676 +0.26(+0.16%)
Dec 17, 2019 164.86 164.86 164.29 164.39 534,153 -0.22(-0.14%)
Dec 16, 2019 164.56 165.01 163.91 164.62 429,014 +1.18(+0.72%)
Dec 13, 2019 163.69 164.44 162.93 163.43 735,146 -0.29(-0.18%)
Dec 12, 2019 162.58 164.15 162.29 163.72 967,544 +1.18(+0.73%)
Dec 11, 2019 162.53 162.69 162.04 162.54 659,717 +0.32(+0.19%)
Dec 10, 2019 162.41 162.71 161.89 162.22 1,014,170 -0.12(-0.07%)
Dec 09, 2019 162.81 163.00 162.34 162.34 802,834 -0.59(-0.36%)
Dec 06, 2019 162.93 163.34 162.74 162.93 1,108,088 +1.20(+0.74%)
Dec 05, 2019 161.66 161.86 161.13 161.73 849,890 +0.35(+0.22%)
Dec 04, 2019 161.00 162.06 160.80 161.38 336,186 +1.05(+0.66%)
Dec 03, 2019 159.92 160.44 159.20 160.32 826,613 -1.04(-0.65%)
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.