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

Midcap ETF Vanguard (NY: VO )

245.94 -2.04 (-0.82%)
Streaming Delayed Price Updated: 1:34 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 (%)
Jun 28, 2019 154.11 155.18 153.98 155.17 308,525 +1.54(+1.00%)
Jun 27, 2019 152.82 153.80 152.82 153.63 275,771 +1.29(+0.85%)
Jun 26, 2019 153.26 153.57 152.34 152.34 296,709 -0.41(-0.27%)
Jun 25, 2019 154.28 154.28 152.73 152.75 292,483 -1.30(-0.85%)
Jun 24, 2019 155.00 155.10 154.00 154.05 257,928 -0.69(-0.45%)
Jun 21, 2019 155.25 155.44 154.51 154.75 305,274 -0.64(-0.41%)
Jun 20, 2019 155.74 155.87 154.28 155.38 313,401 +1.08(+0.70%)
Jun 19, 2019 153.52 154.50 153.35 154.30 313,268 +0.92(+0.60%)
Jun 18, 2019 152.88 154.22 152.71 153.38 402,974 +1.43(+0.94%)
Jun 17, 2019 152.25 152.54 151.87 151.95 224,363 -0.07(-0.05%)
Jun 14, 2019 152.41 152.41 151.69 152.03 242,468 -0.47(-0.31%)
Jun 13, 2019 152.31 152.64 151.90 152.50 283,106 +0.80(+0.52%)
Jun 12, 2019 151.70 152.07 151.35 151.70 244,900 -0.12(-0.08%)
Jun 11, 2019 153.18 153.36 151.27 151.82 301,136 -0.38(-0.25%)
Jun 10, 2019 152.25 153.05 152.05 152.20 820,790 +0.74(+0.49%)
Jun 07, 2019 151.15 152.11 151.15 151.46 228,199 +0.85(+0.57%)
Jun 06, 2019 149.96 150.96 149.42 150.61 317,677 +0.81(+0.54%)
Jun 05, 2019 149.19 149.81 147.98 149.80 453,119 +1.42(+0.96%)
Jun 04, 2019 146.53 148.45 146.29 148.37 490,598 +3.14(+2.16%)
Jun 03, 2019 144.92 145.99 144.44 145.24 592,916 +0.35(+0.24%)
May 31, 2019 144.61 145.46 144.19 144.88 421,266 -1.30(-0.89%)
May 30, 2019 146.13 147.01 145.55 146.18 372,627 +0.48(+0.33%)
May 29, 2019 146.18 146.36 145.00 145.70 413,096 -1.18(-0.81%)
May 28, 2019 148.35 148.89 146.84 146.88 241,971 -1.26(-0.85%)
May 24, 2019 148.46 148.91 147.64 148.14 254,684 +0.38(+0.26%)
May 23, 2019 148.57 148.57 146.97 147.76 363,643 -2.08(-1.39%)
May 22, 2019 149.98 150.39 149.60 149.84 215,561 -0.68(-0.45%)
May 21, 2019 149.56 150.75 149.56 150.52 457,670 +1.71(+1.15%)
May 20, 2019 149.04 149.50 148.31 148.81 306,443 -1.11(-0.74%)
May 17, 2019 149.81 151.25 149.72 149.92 284,735 -0.98(-0.65%)
May 16, 2019 150.05 151.69 150.04 150.90 247,706 +1.16(+0.77%)
May 15, 2019 148.23 150.12 147.94 149.74 314,666 +0.60(+0.40%)
May 14, 2019 148.03 149.87 147.97 149.14 402,465 +1.55(+1.05%)
May 13, 2019 148.77 149.09 146.80 147.59 423,507 -3.87(-2.55%)
May 10, 2019 150.28 151.81 148.48 151.45 469,803 +0.56(+0.37%)
May 09, 2019 149.86 151.10 148.81 150.89 351,981 -0.11(-0.07%)
May 08, 2019 150.84 151.84 150.54 151.00 395,606 -0.06(-0.04%)
May 07, 2019 152.19 152.62 150.00 151.05 487,549 -2.56(-1.67%)
May 06, 2019 151.90 153.87 151.62 153.62 451,557 -0.62(-0.40%)
May 03, 2019 153.48 154.32 153.40 154.24 354,028 +1.32(+0.87%)
May 02, 2019 152.39 153.31 151.69 152.91 555,660 +0.36(+0.24%)
May 01, 2019 154.54 154.72 152.55 152.55 429,763 -1.67(-1.09%)
Apr 30, 2019 153.88 154.36 152.98 154.23 322,511 +0.53(+0.34%)
Apr 29, 2019 153.89 154.09 153.53 153.70 589,032 -0.12(-0.08%)
Apr 26, 2019 152.83 153.82 152.58 153.82 261,278 +1.02(+0.67%)
Apr 25, 2019 153.46 153.46 152.03 152.80 377,800 -1.15(-0.75%)
Apr 24, 2019 153.87 154.34 153.75 153.95 396,687 +0.02(+0.01%)
Apr 23, 2019 152.54 154.03 152.51 153.93 402,045 +1.64(+1.07%)
Apr 22, 2019 151.96 152.33 151.84 152.29 366,982 -0.06(-0.04%)
Apr 18, 2019 152.28 152.46 151.45 152.36 431,103 +0.43(+0.28%)
Apr 17, 2019 153.66 153.66 151.78 151.93 957,379 -1.17(-0.76%)
Apr 16, 2019 153.90 153.97 152.73 153.10 558,674 -0.31(-0.20%)
Apr 15, 2019 153.77 153.82 153.17 153.40 377,499 -0.25(-0.16%)
Apr 12, 2019 153.32 153.65 152.96 153.65 617,792 +1.23(+0.81%)
Apr 11, 2019 152.38 152.53 151.91 152.42 423,665 +0.36(+0.24%)
Apr 10, 2019 151.49 152.15 151.37 152.06 1,286,630 +0.86(+0.57%)
Apr 09, 2019 151.78 151.78 150.93 151.20 473,136 -1.12(-0.74%)
Apr 08, 2019 152.03 152.33 151.51 152.32 1,086,970 +0.03(+0.02%)
Apr 05, 2019 151.58 152.29 151.44 152.29 546,122 +1.13(+0.75%)
Apr 04, 2019 151.16 151.32 150.50 151.16 638,143 +0.15(+0.10%)
Apr 03, 2019 151.29 151.65 150.66 151.02 852,654 +0.54(+0.36%)
Apr 02, 2019 150.50 150.59 149.92 150.47 698,720 +0.05(+0.03%)
Apr 01, 2019 149.66 150.51 149.52 150.43 1,778,003 +1.72(+1.16%)
Mar 29, 2019 148.58 148.87 148.11 148.71 472,938 +1.01(+0.68%)
Mar 28, 2019 147.17 147.87 146.64 147.70 311,212 +0.90(+0.62%)
Mar 27, 2019 147.31 147.77 145.84 146.79 336,238 -0.53(-0.36%)
Mar 26, 2019 147.16 147.81 146.43 147.33 333,205 +1.21(+0.83%)
Mar 25, 2019 146.02 146.76 145.25 146.12 505,747 -0.02(-0.01%)
Mar 22, 2019 148.48 148.68 146.07 146.14 522,077 -3.06(-2.05%)
Mar 21, 2019 146.59 149.49 146.59 149.20 586,188 +2.28(+1.55%)
Mar 20, 2019 147.69 148.08 146.16 146.92 414,670 -0.90(-0.61%)
Mar 19, 2019 148.59 148.85 147.34 147.82 503,559 -0.24(-0.16%)
Mar 18, 2019 147.67 148.29 147.31 148.06 486,268 +0.80(+0.54%)
Mar 15, 2019 146.99 147.83 146.94 147.25 483,677 +0.52(+0.35%)
Mar 14, 2019 147.00 147.02 146.48 146.74 569,041 -0.28(-0.19%)
Mar 13, 2019 146.74 147.60 146.66 147.01 322,017 +0.78(+0.54%)
Mar 12, 2019 145.92 146.54 145.76 146.23 301,728 +0.59(+0.41%)
Mar 11, 2019 144.06 145.72 144.04 145.64 280,828 +1.98(+1.38%)
Mar 08, 2019 143.00 143.71 142.65 143.66 521,751 -0.41(-0.28%)
Mar 07, 2019 144.85 144.85 143.53 144.06 353,565 -0.89(-0.61%)
Mar 06, 2019 146.34 146.34 144.90 144.95 314,602 -1.44(-0.98%)
Mar 05, 2019 146.78 146.88 146.19 146.39 392,099 -0.37(-0.25%)
Mar 04, 2019 148.15 148.41 145.37 146.76 583,387 -0.96(-0.65%)
Mar 01, 2019 147.71 148.06 146.72 147.72 368,914 +1.00(+0.68%)
Feb 28, 2019 146.81 147.21 146.39 146.72 466,461 -0.27(-0.18%)
Feb 27, 2019 146.34 147.07 146.07 146.99 298,336 +0.37(+0.25%)
Feb 26, 2019 146.97 147.24 146.55 146.62 432,279 -0.46(-0.31%)
Feb 25, 2019 147.89 148.11 146.95 147.08 437,120 +0.02(+0.01%)
Feb 22, 2019 146.60 147.16 146.34 147.06 332,576 +0.91(+0.62%)
Feb 21, 2019 146.52 146.52 145.60 146.15 361,058 -0.58(-0.40%)
Feb 20, 2019 146.49 146.97 146.23 146.73 469,072 +0.36(+0.25%)
Feb 19, 2019 145.57 146.70 145.54 146.37 506,470 +0.32(+0.22%)
Feb 15, 2019 145.49 146.05 145.24 146.05 452,220 +1.55(+1.07%)
Feb 14, 2019 144.01 145.07 143.82 144.50 466,986 -0.24(-0.17%)
Feb 13, 2019 144.70 145.02 144.20 144.74 340,112 +0.52(+0.36%)
Feb 12, 2019 143.50 144.50 143.39 144.22 664,580 +1.60(+1.12%)
Feb 11, 2019 142.58 142.80 142.16 142.62 359,826 +0.42(+0.30%)
Feb 08, 2019 141.16 142.19 140.77 142.19 319,342 +0.37(+0.26%)
Feb 07, 2019 141.76 142.38 140.78 141.82 437,070 -0.70(-0.49%)
Feb 06, 2019 142.60 142.88 142.14 142.53 641,804 -0.11(-0.08%)
Feb 05, 2019 142.28 142.76 141.94 142.64 436,273 +0.54(+0.38%)
Feb 04, 2019 141.34 142.09 140.76 142.09 534,240 +0.82(+0.58%)
Feb 01, 2019 141.03 141.41 140.48 141.27 625,125 +0.54(+0.39%)
Jan 31, 2019 139.70 140.98 139.56 140.73 601,737 +0.91(+0.65%)
Jan 30, 2019 138.73 140.23 137.91 139.81 575,553 +1.80(+1.30%)
Jan 29, 2019 138.29 138.38 137.47 138.02 642,656 +0.00(+0.00%)
Jan 28, 2019 137.48 138.10 137.08 138.02 847,630 -0.54(-0.39%)
Jan 25, 2019 138.08 138.78 137.91 138.56 609,397 +1.63(+1.19%)
Jan 24, 2019 136.10 137.11 135.77 136.93 1,095,116 +0.78(+0.58%)
Jan 23, 2019 136.77 137.07 134.89 136.15 480,376 -0.01(-0.01%)
Jan 22, 2019 137.22 137.36 135.39 136.16 1,720,495 -1.90(-1.38%)
Jan 18, 2019 136.96 138.17 136.62 138.05 643,566 +2.07(+1.53%)
Jan 17, 2019 134.26 136.44 134.04 135.98 545,642 +1.26(+0.94%)
Jan 16, 2019 134.44 135.11 134.26 134.72 966,726 +0.45(+0.34%)
Jan 15, 2019 133.18 134.42 133.18 134.26 1,154,477 +1.33(+1.00%)
Jan 14, 2019 132.81 133.48 132.33 132.94 719,243 -0.89(-0.67%)
Jan 11, 2019 133.15 133.98 132.93 133.83 683,375 +0.05(+0.04%)
Jan 10, 2019 132.14 133.84 131.84 133.78 523,533 +0.79(+0.60%)
Jan 09, 2019 132.43 133.41 132.06 132.98 466,239 +1.16(+0.88%)
Jan 08, 2019 131.54 131.91 130.16 131.82 677,051 +1.55(+1.19%)
Jan 07, 2019 128.64 131.19 128.26 130.27 3,643,872 +1.71(+1.33%)
Jan 04, 2019 126.28 129.03 126.07 128.57 725,137 +4.08(+3.28%)
Jan 03, 2019 126.44 126.53 124.16 124.48 915,360 -2.53(-1.99%)
Jan 02, 2019 125.58 127.54 125.09 127.01 684,659 -0.38(-0.30%)
Dec 31, 2018 127.00 127.39 125.76 127.39 2,248,955 +1.29(+1.02%)
Dec 28, 2018 127.08 127.87 125.46 126.10 2,474,144 -0.34(-0.27%)
Dec 27, 2018 123.64 126.46 122.09 126.44 2,750,536 +1.09(+0.87%)
Dec 26, 2018 120.46 125.40 119.39 125.35 2,543,864 +5.57(+4.65%)
Dec 24, 2018 122.22 122.48 119.73 119.78 1,665,375 -3.15(-2.56%)
Dec 21, 2018 125.73 127.07 122.65 122.94 2,137,706 -2.48(-1.98%)
Dec 20, 2018 127.03 127.65 123.92 125.42 2,294,490 -2.19(-1.72%)
Dec 19, 2018 129.69 131.49 126.88 127.61 2,165,746 -2.00(-1.54%)
Dec 18, 2018 130.65 131.26 128.77 129.61 1,556,644 -0.06(-0.05%)
Dec 17, 2018 132.25 132.77 129.01 129.68 1,302,820 -3.15(-2.37%)
Dec 14, 2018 133.68 134.44 132.42 132.82 1,056,423 -1.79(-1.33%)
Dec 13, 2018 135.90 136.18 134.15 134.61 887,670 -0.91(-0.67%)
Dec 12, 2018 136.35 137.15 135.47 135.52 786,316 +0.89(+0.66%)
Dec 11, 2018 136.56 136.94 134.00 134.63 988,251 -0.23(-0.17%)
Dec 10, 2018 134.97 135.41 132.60 134.86 1,583,361 -0.21(-0.16%)
Dec 07, 2018 138.00 139.00 134.51 135.07 690,507 -3.18(-2.30%)
Dec 06, 2018 136.43 138.25 134.44 138.25 854,430 -0.17(-0.13%)
Dec 04, 2018 142.81 142.97 138.26 138.43 565,882 -4.58(-3.20%)
Dec 03, 2018 143.24 143.50 141.87 143.00 372,205 +1.77(+1.25%)
Nov 30, 2018 140.55 141.35 140.21 141.23 564,574 +0.64(+0.46%)
Nov 29, 2018 140.48 141.43 139.77 140.59 944,107 -0.41(-0.29%)
Nov 28, 2018 138.89 141.01 138.03 141.00 902,855 +2.73(+1.98%)
Nov 27, 2018 138.25 138.72 137.72 138.27 590,220 -0.47(-0.34%)
Nov 26, 2018 137.77 138.80 137.70 138.74 1,185,331 +2.10(+1.54%)
Nov 23, 2018 135.88 137.37 135.88 136.64 149,593 -0.18(-0.13%)
Nov 21, 2018 136.82 136.82 136.82 0 +1.26(+0.93%)
Nov 20, 2018 136.00 136.91 135.00 135.56 760,476 -2.17(-1.57%)
Nov 19, 2018 140.00 140.23 137.38 137.73 493,864 -2.53(-1.80%)
Nov 16, 2018 139.28 140.67 139.14 140.26 269,530 +0.36(+0.26%)
Nov 15, 2018 137.95 140.17 137.95 139.90 484,684 +1.49(+1.07%)
Nov 14, 2018 140.36 140.75 137.64 138.42 382,516 -0.85(-0.61%)
Nov 13, 2018 139.63 140.75 138.88 139.27 324,473 +0.05(+0.03%)
Nov 12, 2018 141.53 141.60 139.00 139.22 331,380 -2.45(-1.73%)
Nov 09, 2018 142.17 142.35 140.68 141.67 271,383 -1.42(-0.99%)
Nov 08, 2018 143.01 143.57 142.62 143.09 333,178 -0.42(-0.29%)
Nov 07, 2018 142.41 143.55 141.80 143.52 340,033 +2.20(+1.56%)
Nov 06, 2018 140.40 141.37 140.40 141.31 385,543 +0.84(+0.59%)
Nov 05, 2018 140.00 140.73 139.24 140.48 1,217,737 +0.72(+0.52%)
Nov 02, 2018 141.31 141.62 138.73 139.75 785,257 -0.49(-0.35%)
Nov 01, 2018 138.37 140.44 137.94 140.24 590,910 +2.24(+1.62%)
Oct 31, 2018 137.66 139.24 137.62 138.00 616,980 +1.66(+1.22%)
Oct 30, 2018 133.78 136.47 133.69 136.34 850,519 +2.72(+2.04%)
Oct 29, 2018 135.89 136.70 132.01 133.62 818,917 -0.26(-0.19%)
Oct 26, 2018 134.36 135.59 132.15 133.88 1,112,902 -2.36(-1.73%)
Oct 25, 2018 135.13 137.10 134.52 136.23 1,474,113 +1.76(+1.31%)
Oct 24, 2018 138.64 139.01 134.36 134.47 853,778 -4.21(-3.04%)
Oct 23, 2018 137.81 139.38 136.12 138.68 631,806 -1.04(-0.74%)
Oct 22, 2018 140.72 140.96 139.30 139.72 254,080 -0.57(-0.40%)
Oct 19, 2018 141.44 142.36 140.00 140.29 400,370 -0.81(-0.57%)
Oct 18, 2018 142.47 142.88 140.34 141.09 566,916 -1.93(-1.35%)
Oct 17, 2018 143.38 143.41 141.66 143.02 713,123 -0.50(-0.34%)
Oct 16, 2018 141.37 143.65 140.79 143.52 1,082,978 +3.08(+2.19%)
Oct 15, 2018 140.28 141.52 139.56 140.43 390,726 +0.16(+0.12%)
Oct 12, 2018 140.88 141.17 138.64 140.27 961,346 +1.41(+1.02%)
Oct 11, 2018 140.90 142.09 138.34 138.86 945,372 -2.83(-2.00%)
Oct 10, 2018 145.90 145.93 141.55 141.69 579,018 -4.56(-3.12%)
Oct 09, 2018 146.61 147.18 146.12 146.25 934,738 -0.62(-0.42%)
Oct 08, 2018 147.03 147.32 145.92 146.87 416,550 -0.54(-0.37%)
Oct 05, 2018 148.36 148.84 146.53 147.41 337,239 -0.87(-0.59%)
Oct 04, 2018 149.45 149.58 147.55 148.28 414,853 -1.55(-1.03%)
Oct 03, 2018 150.23 150.41 149.63 149.84 551,792 +0.28(+0.19%)
Oct 02, 2018 150.17 150.44 149.40 149.55 402,673 -0.68(-0.45%)
Oct 01, 2018 151.20 151.28 149.90 150.23 366,910 -0.36(-0.24%)
Sep 28, 2018 149.98 150.95 149.98 150.59 824,727 +0.30(+0.20%)
Sep 27, 2018 150.40 150.93 150.20 150.29 353,926 +0.02(+0.01%)
Sep 26, 2018 151.28 151.55 150.14 150.27 259,858 -0.80(-0.53%)
Sep 25, 2018 151.50 151.50 150.94 151.07 194,497 -0.08(-0.05%)
Sep 24, 2018 151.78 151.78 150.90 151.16 257,621 -0.80(-0.53%)
Sep 21, 2018 152.44 152.61 151.91 151.96 201,983 +0.02(+0.01%)
Sep 20, 2018 151.58 152.12 151.44 151.94 230,732 +0.85(+0.56%)
Sep 19, 2018 151.44 151.85 151.06 151.09 357,346 -0.35(-0.23%)
Sep 18, 2018 150.86 151.66 150.80 151.44 315,164 +0.78(+0.52%)
Sep 17, 2018 151.79 151.94 150.57 150.66 249,808 -1.25(-0.82%)
Sep 14, 2018 151.60 151.97 151.32 151.91 495,757 +0.45(+0.30%)
Sep 13, 2018 151.55 151.84 151.13 151.47 251,592 +0.53(+0.35%)
Sep 12, 2018 150.64 151.09 149.95 150.94 235,828 +0.17(+0.11%)
Sep 11, 2018 150.05 151.11 149.82 150.76 1,229,260 +0.37(+0.24%)
Sep 10, 2018 150.35 150.62 150.20 150.40 210,974 +0.73(+0.49%)
Sep 07, 2018 149.80 150.47 149.43 149.67 273,400 -0.59(-0.40%)
Sep 06, 2018 150.85 151.26 149.93 150.26 269,038 -0.49(-0.33%)
Sep 05, 2018 151.05 151.05 149.84 150.75 234,651 -0.40(-0.27%)
Sep 04, 2018 151.06 151.39 150.58 151.16 1,015,690 -0.07(-0.05%)
Aug 31, 2018 151.23 151.23 151.23 0 +0.16(+0.11%)
Aug 30, 2018 151.78 151.95 150.79 151.06 250,470 -0.99(-0.65%)
Aug 29, 2018 151.62 152.29 151.28 152.05 401,932 +0.58(+0.39%)
Aug 28, 2018 151.66 151.75 150.98 151.47 325,205 +0.11(+0.07%)
Aug 27, 2018 151.13 151.72 151.13 151.36 237,187 +0.81(+0.54%)
Aug 24, 2018 149.95 150.62 149.91 150.54 193,111 +1.20(+0.80%)
Aug 23, 2018 149.64 149.91 149.12 149.35 519,010 -0.30(-0.20%)
Aug 22, 2018 149.72 150.01 149.48 149.65 345,693 -0.30(-0.20%)
Aug 21, 2018 149.50 150.29 149.50 149.95 241,410 +0.69(+0.46%)
Aug 20, 2018 148.89 149.44 148.72 149.26 200,694 +0.66(+0.44%)
Aug 17, 2018 147.65 148.77 147.56 148.60 241,197 +0.80(+0.54%)
Aug 16, 2018 147.41 148.32 147.26 147.80 270,006 +1.13(+0.77%)
Aug 15, 2018 147.42 147.42 145.95 146.66 362,951 -1.49(-1.00%)
Aug 14, 2018 147.44 148.44 147.44 148.15 488,019 +1.14(+0.78%)
Aug 13, 2018 147.93 148.13 146.81 147.01 253,174 -0.76(-0.51%)
Aug 10, 2018 147.91 148.29 147.48 147.77 484,365 -0.92(-0.62%)
Aug 09, 2018 148.73 149.30 148.62 148.69 209,865 +0.13(+0.09%)
Aug 08, 2018 148.87 148.87 148.29 148.56 214,247 -0.33(-0.22%)
Aug 07, 2018 148.83 149.06 148.57 148.89 256,449 +0.33(+0.22%)
Aug 06, 2018 147.92 148.64 147.69 148.56 261,193 +0.55(+0.37%)
Aug 03, 2018 147.79 148.02 147.34 148.02 541,214 +0.29(+0.20%)
Aug 02, 2018 145.93 147.81 145.91 147.72 249,195 +0.97(+0.66%)
Aug 01, 2018 147.29 147.47 146.42 146.76 265,708 -0.80(-0.54%)
Jul 31, 2018 146.99 147.86 146.85 147.56 270,856 +1.05(+0.72%)
Jul 30, 2018 147.56 147.66 146.34 146.51 202,792 -1.05(-0.71%)
Jul 27, 2018 149.13 149.16 147.03 147.56 205,598 -1.51(-1.02%)
Jul 26, 2018 148.60 149.28 148.60 149.07 246,023 +0.62(+0.42%)
Jul 25, 2018 147.19 148.57 147.15 148.45 506,360 +1.19(+0.81%)
Jul 24, 2018 148.53 148.60 146.86 147.27 270,455 -0.78(-0.52%)
Jul 23, 2018 147.85 148.18 147.56 148.04 231,973 +0.17(+0.12%)
Jul 20, 2018 148.27 148.27 147.81 147.87 257,729 -0.55(-0.37%)
Jul 19, 2018 147.98 148.73 147.70 148.42 437,908 +0.13(+0.09%)
Jul 18, 2018 147.92 148.35 147.59 148.29 1,090,026 +0.38(+0.26%)
Jul 17, 2018 146.97 148.11 146.96 147.91 265,115 +0.68(+0.46%)
Jul 16, 2018 147.91 147.93 146.97 147.23 238,208 -0.57(-0.38%)
Jul 13, 2018 147.81 148.22 147.62 147.80 560,926 -0.05(-0.03%)
Jul 12, 2018 147.58 147.87 146.94 147.84 236,475 +1.05(+0.72%)
Jul 11, 2018 146.97 147.40 146.58 146.79 333,170 -0.97(-0.65%)
Jul 10, 2018 147.85 147.92 147.27 147.76 370,988 +0.20(+0.14%)
Jul 09, 2018 147.02 147.60 146.80 147.56 1,285,691 +1.15(+0.79%)
Jul 06, 2018 145.16 146.58 144.93 146.41 345,607 +1.29(+0.89%)
Jul 05, 2018 144.64 145.12 143.92 145.12 238,742 +1.14(+0.79%)
Jul 03, 2018 143.98 143.98 143.98 0 -0.04(-0.02%)
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.