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

Industrials ETF Vanguard (NY: VIS )

242.08 -1.96 (-0.80%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
Dec 31, 2019 144.95 145.49 144.69 145.02 131,359 -0.14(-0.10%)
Dec 30, 2019 145.85 145.85 144.88 145.17 61,340 -0.53(-0.36%)
Dec 27, 2019 146.15 146.15 145.55 145.69 62,708 -0.25(-0.17%)
Dec 26, 2019 145.82 145.95 145.25 145.95 35,254 +0.41(+0.28%)
Dec 24, 2019 146.09 146.09 145.52 145.54 52,098 -0.49(-0.34%)
Dec 23, 2019 145.97 146.20 145.60 146.03 81,533 +0.80(+0.55%)
Dec 20, 2019 144.94 145.39 144.63 145.23 58,570 +0.81(+0.56%)
Dec 19, 2019 144.17 144.52 144.00 144.42 51,267 +0.30(+0.21%)
Dec 18, 2019 144.78 144.78 143.87 144.12 267,520 -0.63(-0.44%)
Dec 17, 2019 144.67 145.02 144.60 144.75 51,875 -0.07(-0.05%)
Dec 16, 2019 145.27 145.48 144.76 144.82 91,819 +0.16(+0.11%)
Dec 13, 2019 145.17 146.07 144.23 144.65 54,248 -0.44(-0.30%)
Dec 12, 2019 143.99 145.56 143.56 145.09 98,428 +1.13(+0.78%)
Dec 11, 2019 142.98 143.97 142.83 143.97 61,266 +1.07(+0.75%)
Dec 10, 2019 143.15 143.52 142.78 142.90 752,464 -0.37(-0.26%)
Dec 09, 2019 143.52 143.72 142.87 143.26 50,345 -0.55(-0.39%)
Dec 06, 2019 143.51 144.13 143.51 143.82 76,949 +1.74(+1.23%)
Dec 05, 2019 142.04 142.15 141.63 142.07 49,703 +0.29(+0.21%)
Dec 04, 2019 141.86 143.27 141.78 141.78 74,793 +0.41(+0.29%)
Dec 03, 2019 141.28 141.47 140.39 141.37 68,207 -1.49(-1.04%)
Dec 02, 2019 145.15 145.25 142.79 142.86 100,613 -2.04(-1.41%)
Nov 29, 2019 145.51 145.56 144.86 144.90 38,688 -0.98(-0.67%)
Nov 27, 2019 145.89 145.90 145.29 145.87 103,700 -0.03(-0.02%)
Nov 26, 2019 145.36 146.12 145.20 145.90 63,276 +0.60(+0.41%)
Nov 25, 2019 144.61 145.56 144.39 145.30 38,148 +1.23(+0.85%)
Nov 22, 2019 143.61 144.07 143.34 144.07 45,615 +0.79(+0.55%)
Nov 21, 2019 143.79 143.80 143.17 143.28 47,823 -0.42(-0.29%)
Nov 20, 2019 144.23 144.53 143.07 143.71 69,280 -1.01(-0.70%)
Nov 19, 2019 145.33 145.33 144.37 144.72 245,425 -0.07(-0.05%)
Nov 18, 2019 145.00 145.00 144.51 144.78 58,684 -0.53(-0.36%)
Nov 15, 2019 145.15 145.59 144.99 145.31 70,874 +1.01(+0.70%)
Nov 14, 2019 143.66 144.62 143.66 144.30 76,293 +0.46(+0.32%)
Nov 13, 2019 143.77 144.26 143.49 143.84 72,308 -0.69(-0.48%)
Nov 12, 2019 144.67 145.09 144.26 144.53 39,662 +0.12(+0.08%)
Nov 11, 2019 143.51 144.57 143.49 144.41 63,154 +0.09(+0.07%)
Nov 08, 2019 143.81 144.38 143.60 144.32 57,659 +0.15(+0.10%)
Nov 07, 2019 144.71 145.12 143.91 144.17 84,069 +0.48(+0.33%)
Nov 06, 2019 143.74 143.77 143.05 143.69 88,718 -0.12(-0.08%)
Nov 05, 2019 143.73 144.32 143.54 143.81 80,901 +0.37(+0.26%)
Nov 04, 2019 142.63 143.44 142.60 143.44 162,257 +1.65(+1.16%)
Nov 01, 2019 139.84 141.79 139.84 141.79 50,944 +2.85(+2.05%)
Oct 31, 2019 139.89 139.89 138.27 138.94 59,188 -1.31(-0.94%)
Oct 30, 2019 140.21 140.42 139.29 140.25 42,733 +0.23(+0.17%)
Oct 29, 2019 139.03 140.35 139.03 140.02 39,138 +0.54(+0.39%)
Oct 28, 2019 139.62 140.12 139.47 139.47 56,676 +0.33(+0.24%)
Oct 25, 2019 138.26 139.47 138.26 139.15 45,935 +0.92(+0.66%)
Oct 24, 2019 138.40 138.42 137.34 138.23 47,536 +0.03(+0.02%)
Oct 23, 2019 138.01 138.20 137.50 138.20 39,114 +0.16(+0.12%)
Oct 22, 2019 137.28 138.51 136.91 138.04 53,729 +0.94(+0.68%)
Oct 21, 2019 136.72 137.54 136.72 137.10 31,696 +0.76(+0.56%)
Oct 18, 2019 136.74 137.18 136.10 136.34 306,626 -0.78(-0.57%)
Oct 17, 2019 136.80 137.96 136.80 137.12 42,328 +0.76(+0.56%)
Oct 16, 2019 136.05 137.02 136.05 136.36 251,497 +0.00(+0.00%)
Oct 15, 2019 135.50 136.80 135.50 136.36 31,914 +1.12(+0.83%)
Oct 14, 2019 135.31 135.56 135.12 135.23 39,776 -0.36(-0.27%)
Oct 11, 2019 134.80 136.70 134.73 135.60 155,604 +2.56(+1.93%)
Oct 10, 2019 131.81 133.52 131.81 133.04 52,419 +1.05(+0.80%)
Oct 09, 2019 131.80 132.38 131.22 131.99 75,454 +1.25(+0.95%)
Oct 08, 2019 131.62 132.08 130.74 130.74 97,531 -2.17(-1.63%)
Oct 07, 2019 133.13 133.86 132.54 132.91 44,083 -0.61(-0.46%)
Oct 04, 2019 132.31 133.58 132.24 133.52 45,082 +1.43(+1.08%)
Oct 03, 2019 131.13 132.09 129.46 132.09 123,479 +0.58(+0.44%)
Oct 02, 2019 132.68 132.68 130.45 131.51 104,804 -2.41(-1.80%)
Oct 01, 2019 137.70 138.21 133.71 133.92 84,650 -3.13(-2.29%)
Sep 30, 2019 136.95 137.50 136.94 137.05 57,818 +0.38(+0.28%)
Sep 27, 2019 137.79 137.99 136.20 136.68 56,166 -0.78(-0.57%)
Sep 26, 2019 137.52 137.80 136.71 137.46 40,720 -0.01(-0.01%)
Sep 25, 2019 136.53 137.65 136.12 137.47 53,720 +1.30(+0.95%)
Sep 24, 2019 137.63 137.98 135.63 136.17 95,981 -1.05(-0.76%)
Sep 23, 2019 136.85 137.66 136.72 137.22 55,009 -0.30(-0.22%)
Sep 20, 2019 138.63 138.71 137.14 137.52 54,942 -0.75(-0.54%)
Sep 19, 2019 139.05 139.45 138.26 138.26 45,723 -0.69(-0.50%)
Sep 18, 2019 138.54 138.97 137.56 138.95 84,124 -0.31(-0.22%)
Sep 17, 2019 139.04 139.37 138.29 139.26 50,658 -0.06(-0.04%)
Sep 16, 2019 138.79 139.59 138.79 139.32 44,034 -0.10(-0.07%)
Sep 13, 2019 139.31 140.09 139.28 139.42 60,404 +0.67(+0.48%)
Sep 12, 2019 138.98 139.23 138.08 138.75 80,314 +0.04(+0.03%)
Sep 11, 2019 137.28 138.71 136.85 138.71 53,758 +1.61(+1.17%)
Sep 10, 2019 135.72 137.11 135.12 137.10 44,503 +1.11(+0.82%)
Sep 09, 2019 135.64 136.41 135.56 135.99 56,166 +0.60(+0.44%)
Sep 06, 2019 135.57 135.89 135.10 135.40 102,602 +0.21(+0.16%)
Sep 05, 2019 134.24 136.07 134.24 135.18 75,584 +2.49(+1.88%)
Sep 04, 2019 132.16 132.77 132.16 132.69 50,567 +1.55(+1.18%)
Sep 03, 2019 131.77 131.91 130.31 131.14 57,659 -1.80(-1.36%)
Aug 30, 2019 133.31 133.73 132.61 132.94 57,298 +0.53(+0.40%)
Aug 29, 2019 131.52 132.64 131.52 132.41 56,196 +2.29(+1.76%)
Aug 28, 2019 128.31 130.22 127.87 130.12 105,770 +1.49(+1.16%)
Aug 27, 2019 130.05 130.05 128.50 128.63 58,740 -0.72(-0.56%)
Aug 26, 2019 129.69 129.78 128.32 129.35 126,989 +0.93(+0.73%)
Aug 23, 2019 131.36 132.07 127.88 128.41 91,463 -3.58(-2.71%)
Aug 22, 2019 132.31 132.85 131.34 131.99 64,426 -0.02(-0.01%)
Aug 21, 2019 132.14 132.38 131.80 132.01 67,597 +0.95(+0.73%)
Aug 20, 2019 131.66 131.79 131.05 131.05 57,840 -0.91(-0.69%)
Aug 19, 2019 132.09 132.35 131.77 131.97 50,492 +1.32(+1.01%)
Aug 16, 2019 128.95 130.81 128.95 130.64 80,004 +2.43(+1.89%)
Aug 15, 2019 128.50 128.76 127.15 128.22 86,649 -0.07(-0.06%)
Aug 14, 2019 130.35 130.65 128.20 128.29 590,945 -3.97(-3.00%)
Aug 13, 2019 130.63 133.60 130.63 132.26 81,568 +1.43(+1.09%)
Aug 12, 2019 131.81 132.08 130.49 130.83 52,914 -1.80(-1.36%)
Aug 09, 2019 133.43 133.52 132.11 132.63 78,290 -1.42(-1.06%)
Aug 08, 2019 132.39 134.07 132.39 134.05 53,126 +2.34(+1.78%)
Aug 07, 2019 130.19 131.80 129.23 131.71 58,328 -0.11(-0.08%)
Aug 06, 2019 130.62 131.82 130.12 131.82 171,543 +2.03(+1.56%)
Aug 05, 2019 131.25 131.25 128.97 129.79 125,034 -3.72(-2.78%)
Aug 02, 2019 134.05 134.05 132.62 133.51 149,191 -0.99(-0.74%)
Aug 01, 2019 136.95 137.83 134.19 134.50 115,019 -2.69(-1.96%)
Jul 31, 2019 138.48 139.01 136.08 137.19 104,755 -1.24(-0.90%)
Jul 30, 2019 137.00 138.43 136.51 138.43 57,089 +0.65(+0.47%)
Jul 29, 2019 138.29 138.29 137.66 137.79 41,927 -0.63(-0.45%)
Jul 26, 2019 138.33 138.56 137.96 138.41 55,692 +0.09(+0.07%)
Jul 25, 2019 139.02 139.12 137.96 138.32 61,699 -0.68(-0.49%)
Jul 24, 2019 137.28 139.08 137.16 139.00 91,671 +1.03(+0.74%)
Jul 23, 2019 137.09 138.04 136.79 137.97 55,156 +1.74(+1.27%)
Jul 22, 2019 136.25 136.97 135.88 136.24 68,777 +0.13(+0.10%)
Jul 19, 2019 136.25 137.04 136.11 136.11 48,730 +0.49(+0.36%)
Jul 18, 2019 135.56 135.68 134.84 135.62 48,908 +0.31(+0.23%)
Jul 17, 2019 137.46 137.52 135.31 135.31 164,156 -2.74(-1.98%)
Jul 16, 2019 137.09 138.36 137.09 138.05 88,091 +0.87(+0.63%)
Jul 15, 2019 137.58 137.63 136.90 137.18 71,610 -0.40(-0.29%)
Jul 12, 2019 135.59 137.69 135.59 137.58 84,073 +2.35(+1.74%)
Jul 11, 2019 134.73 135.30 134.29 135.23 63,839 +0.59(+0.44%)
Jul 10, 2019 135.43 135.84 134.57 134.64 82,262 -0.34(-0.25%)
Jul 09, 2019 134.62 135.10 134.28 134.98 94,476 -0.34(-0.25%)
Jul 08, 2019 135.78 135.97 135.04 135.31 43,680 -1.07(-0.79%)
Jul 05, 2019 136.30 136.39 134.84 136.39 38,342 -0.51(-0.37%)
Jul 03, 2019 136.56 136.93 136.14 136.90 121,130 +0.64(+0.47%)
Jul 02, 2019 136.48 136.63 135.83 136.25 90,342 -0.35(-0.25%)
Jul 01, 2019 137.66 137.79 135.91 136.60 138,304 +0.47(+0.34%)
Jun 28, 2019 135.01 136.38 135.01 136.13 157,330 +1.45(+1.08%)
Jun 27, 2019 134.38 134.83 134.04 134.69 63,720 +0.61(+0.45%)
Jun 26, 2019 134.21 134.45 133.90 134.08 50,956 +0.25(+0.19%)
Jun 25, 2019 134.64 134.64 133.72 133.83 67,390 -0.75(-0.56%)
Jun 24, 2019 135.20 135.56 134.57 134.57 53,060 -0.55(-0.41%)
Jun 21, 2019 135.65 136.12 135.03 135.12 61,689 -0.71(-0.52%)
Jun 20, 2019 135.34 136.03 134.48 135.83 134,827 +1.93(+1.44%)
Jun 19, 2019 133.92 134.03 133.18 133.90 61,767 +0.11(+0.08%)
Jun 18, 2019 132.20 134.06 132.20 133.79 65,531 +2.41(+1.83%)
Jun 17, 2019 131.95 131.97 131.38 131.38 43,803 -0.57(-0.43%)
Jun 14, 2019 132.52 132.52 131.49 131.95 42,236 -0.60(-0.46%)
Jun 13, 2019 132.09 132.63 131.74 132.55 221,645 +0.87(+0.66%)
Jun 12, 2019 131.36 131.84 131.12 131.69 59,041 +0.10(+0.08%)
Jun 11, 2019 133.34 133.46 131.07 131.59 56,746 -0.94(-0.71%)
Jun 10, 2019 133.13 133.77 132.53 132.53 82,611 +0.33(+0.25%)
Jun 07, 2019 131.64 132.74 131.55 132.20 177,545 +1.02(+0.78%)
Jun 06, 2019 131.19 131.38 130.05 131.18 116,972 +0.08(+0.06%)
Jun 05, 2019 130.50 131.11 129.91 131.09 72,798 +1.17(+0.90%)
Jun 04, 2019 127.89 129.92 127.89 129.92 84,364 +3.29(+2.60%)
Jun 03, 2019 125.63 127.39 125.61 126.63 261,645 +0.80(+0.64%)
May 31, 2019 126.20 126.57 125.64 125.83 100,809 -1.81(-1.42%)
May 30, 2019 127.43 128.21 127.07 127.64 66,646 +0.47(+0.37%)
May 29, 2019 127.20 127.61 126.41 127.18 91,207 -0.45(-0.35%)
May 28, 2019 128.98 129.27 127.62 127.62 49,623 -1.21(-0.94%)
May 24, 2019 129.44 129.75 128.48 128.83 55,026 +0.19(+0.15%)
May 23, 2019 129.35 129.60 127.91 128.65 73,233 -2.07(-1.58%)
May 22, 2019 131.34 131.53 130.71 130.71 87,799 -1.20(-0.91%)
May 21, 2019 131.28 132.00 131.05 131.91 61,196 +1.66(+1.27%)
May 20, 2019 129.64 130.63 129.63 130.26 143,465 -0.35(-0.27%)
May 17, 2019 130.75 132.06 130.54 130.61 97,477 -1.55(-1.18%)
May 16, 2019 131.46 132.62 131.38 132.16 81,634 +1.19(+0.91%)
May 15, 2019 129.69 131.43 129.49 130.97 81,986 +0.28(+0.21%)
May 14, 2019 129.73 131.52 129.69 130.69 104,887 +1.36(+1.05%)
May 13, 2019 130.13 130.64 128.58 129.34 220,218 -3.84(-2.89%)
May 10, 2019 132.04 133.53 130.35 133.18 92,749 +0.50(+0.38%)
May 09, 2019 131.66 132.96 130.91 132.68 233,309 -0.23(-0.18%)
May 08, 2019 132.82 133.85 132.66 132.91 193,404 -0.17(-0.13%)
May 07, 2019 134.30 134.38 132.06 133.08 236,869 -2.74(-2.02%)
May 06, 2019 134.28 136.07 134.10 135.82 261,657 -1.06(-0.78%)
May 03, 2019 135.76 137.03 135.76 136.88 68,245 +1.75(+1.29%)
May 02, 2019 134.84 135.34 133.94 135.13 106,803 +0.08(+0.06%)
May 01, 2019 136.63 136.76 135.06 135.06 102,919 -1.05(-0.77%)
Apr 30, 2019 136.15 136.33 134.96 136.11 128,488 +0.44(+0.32%)
Apr 29, 2019 135.41 136.06 135.21 135.67 84,973 +0.36(+0.27%)
Apr 26, 2019 134.27 135.33 134.07 135.31 149,709 +1.04(+0.78%)
Apr 25, 2019 135.59 135.59 133.69 134.27 206,414 -2.62(-1.92%)
Apr 24, 2019 137.06 137.50 136.77 136.89 77,409 -0.12(-0.09%)
Apr 23, 2019 136.15 137.30 135.94 137.01 506,686 +1.23(+0.90%)
Apr 22, 2019 135.92 136.09 135.30 135.78 126,060 -0.52(-0.38%)
Apr 18, 2019 135.62 136.44 135.50 136.30 93,716 +1.41(+1.05%)
Apr 17, 2019 135.42 135.80 134.83 134.89 96,326 +0.06(+0.04%)
Apr 16, 2019 134.53 134.92 134.20 134.83 61,832 +0.79(+0.59%)
Apr 15, 2019 134.49 134.57 133.82 134.04 113,686 -0.56(-0.41%)
Apr 12, 2019 133.99 134.60 133.77 134.60 54,596 +1.57(+1.18%)
Apr 11, 2019 132.06 133.08 131.96 133.03 67,807 +1.14(+0.87%)
Apr 10, 2019 131.85 131.98 131.00 131.88 64,858 +0.29(+0.22%)
Apr 09, 2019 132.71 132.71 131.40 131.60 82,918 -1.83(-1.37%)
Apr 08, 2019 133.09 133.49 132.45 133.43 128,569 -0.47(-0.35%)
Apr 05, 2019 133.81 134.12 133.67 133.90 54,488 +0.53(+0.40%)
Apr 04, 2019 132.61 133.83 132.61 133.37 88,790 +0.76(+0.58%)
Apr 03, 2019 133.15 133.40 132.23 132.61 107,501 -0.07(-0.06%)
Apr 02, 2019 132.81 133.12 132.38 132.69 76,269 -0.08(-0.06%)
Apr 01, 2019 131.26 132.97 130.93 132.77 119,459 +2.60(+1.99%)
Mar 29, 2019 129.77 130.28 129.62 130.17 153,901 +1.17(+0.91%)
Mar 28, 2019 128.25 129.07 127.89 129.00 77,116 +1.07(+0.84%)
Mar 27, 2019 128.01 128.41 126.97 127.93 101,437 +0.08(+0.07%)
Mar 26, 2019 127.89 128.31 127.01 127.85 155,342 +0.92(+0.73%)
Mar 25, 2019 126.50 127.51 126.39 126.92 82,745 +0.41(+0.32%)
Mar 22, 2019 129.07 129.07 126.52 126.52 112,201 -3.31(-2.55%)
Mar 21, 2019 128.03 130.08 128.01 129.83 173,223 +1.38(+1.08%)
Mar 20, 2019 129.11 129.57 127.77 128.44 284,587 -0.95(-0.74%)
Mar 19, 2019 130.59 130.82 129.01 129.40 68,488 -0.58(-0.45%)
Mar 18, 2019 128.72 130.05 128.66 129.98 92,961 +1.14(+0.88%)
Mar 15, 2019 129.26 129.57 128.57 128.84 152,613 -0.18(-0.14%)
Mar 14, 2019 129.59 129.71 128.82 129.02 56,333 -0.50(-0.39%)
Mar 13, 2019 128.92 129.93 128.87 129.52 109,757 +1.09(+0.85%)
Mar 12, 2019 129.32 129.32 128.31 128.43 77,495 -0.99(-0.76%)
Mar 11, 2019 126.85 129.42 126.50 129.42 109,387 +1.30(+1.01%)
Mar 08, 2019 127.35 128.21 127.09 128.12 85,325 -0.34(-0.27%)
Mar 07, 2019 129.17 129.47 127.54 128.46 191,721 -0.94(-0.72%)
Mar 06, 2019 130.62 130.66 129.37 129.40 196,424 -1.24(-0.95%)
Mar 05, 2019 131.47 131.76 130.64 130.64 92,178 -0.83(-0.63%)
Mar 04, 2019 132.76 133.19 130.62 131.47 117,645 -0.76(-0.57%)
Mar 01, 2019 132.93 133.07 131.49 132.23 181,775 +0.34(+0.26%)
Feb 28, 2019 132.35 132.35 131.84 131.89 54,965 -0.39(-0.29%)
Feb 27, 2019 131.70 132.46 131.31 132.28 83,565 +0.42(+0.32%)
Feb 26, 2019 132.14 132.63 131.83 131.86 191,618 -0.52(-0.39%)
Feb 25, 2019 133.23 133.37 132.33 132.38 101,588 +0.41(+0.31%)
Feb 22, 2019 131.49 132.01 131.19 131.97 131,228 +0.85(+0.65%)
Feb 21, 2019 131.31 131.51 130.67 131.12 137,503 -0.50(-0.38%)
Feb 20, 2019 130.97 131.66 130.91 131.62 1,366,910 +0.68(+0.52%)
Feb 19, 2019 130.48 131.39 130.36 130.94 303,200 +0.03(+0.02%)
Feb 15, 2019 129.79 130.92 129.62 130.92 133,928 +1.80(+1.39%)
Feb 14, 2019 128.98 129.69 128.71 129.12 117,889 -0.56(-0.44%)
Feb 13, 2019 129.30 129.99 129.04 129.69 103,539 +0.80(+0.62%)
Feb 12, 2019 127.75 129.09 127.75 128.89 136,732 +2.01(+1.58%)
Feb 11, 2019 126.47 126.98 126.47 126.88 77,460 +0.78(+0.62%)
Feb 08, 2019 125.25 126.10 124.63 126.10 113,623 +0.15(+0.12%)
Feb 07, 2019 126.05 126.61 125.07 125.95 95,035 -0.94(-0.74%)
Feb 06, 2019 126.76 127.42 126.60 126.89 109,821 -0.05(-0.04%)
Feb 05, 2019 126.12 126.97 125.94 126.94 162,422 +0.98(+0.78%)
Feb 04, 2019 124.53 125.96 124.32 125.96 104,438 +1.56(+1.26%)
Feb 01, 2019 124.41 125.19 123.97 124.40 117,619 +0.27(+0.22%)
Jan 31, 2019 123.74 124.73 123.43 124.13 233,179 +0.57(+0.46%)
Jan 30, 2019 122.96 124.09 121.66 123.56 106,490 +1.77(+1.45%)
Jan 29, 2019 120.74 121.93 120.33 121.79 205,792 +1.50(+1.25%)
Jan 28, 2019 119.87 120.37 119.32 120.29 212,309 -1.06(-0.88%)
Jan 25, 2019 120.95 121.83 120.87 121.35 106,386 +1.47(+1.23%)
Jan 24, 2019 119.47 120.37 119.36 119.88 117,674 +0.69(+0.58%)
Jan 23, 2019 120.03 120.49 118.04 119.19 100,655 -0.08(-0.07%)
Jan 22, 2019 120.78 120.78 118.65 119.27 231,878 -2.43(-1.99%)
Jan 18, 2019 120.36 122.20 120.36 121.70 277,254 +2.27(+1.90%)
Jan 17, 2019 117.02 119.98 117.02 119.43 144,502 +1.85(+1.57%)
Jan 16, 2019 117.49 118.08 117.33 117.58 1,853,297 +0.28(+0.24%)
Jan 15, 2019 117.76 117.95 116.79 117.30 146,550 -0.26(-0.22%)
Jan 14, 2019 116.78 118.13 116.66 117.56 201,065 -0.22(-0.19%)
Jan 11, 2019 117.22 117.84 116.68 117.78 193,764 -0.16(-0.13%)
Jan 10, 2019 115.78 117.95 115.53 117.94 120,875 +1.56(+1.34%)
Jan 09, 2019 115.95 116.83 115.76 116.37 102,888 +0.89(+0.77%)
Jan 08, 2019 115.41 115.81 114.38 115.48 199,695 +1.76(+1.55%)
Jan 07, 2019 113.22 114.56 112.32 113.72 909,148 +0.80(+0.70%)
Jan 04, 2019 110.62 113.01 110.33 112.93 109,843 +4.22(+3.88%)
Jan 03, 2019 111.14 111.16 108.47 108.71 228,367 -3.24(-2.89%)
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.