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

Industrials ETF Vanguard (NY: VIS )

232.29 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
Jul 30, 2021 189.73 190.67 189.56 190.13 61,734 -0.37(-0.19%)
Jul 29, 2021 190.21 191.16 189.55 190.50 79,343 +1.43(+0.75%)
Jul 28, 2021 189.50 190.00 187.73 189.07 168,486 -0.07(-0.04%)
Jul 27, 2021 189.04 189.83 187.89 189.14 63,324 -0.95(-0.50%)
Jul 26, 2021 189.84 190.25 189.07 190.09 102,105 +0.06(+0.03%)
Jul 23, 2021 189.99 190.28 188.99 190.03 176,334 +0.94(+0.49%)
Jul 22, 2021 190.32 190.32 188.83 189.10 146,888 -1.04(-0.55%)
Jul 21, 2021 189.09 190.84 189.09 190.14 788,633 +2.02(+1.08%)
Jul 20, 2021 183.63 188.55 183.63 188.12 101,881 +5.10(+2.79%)
Jul 19, 2021 183.57 184.04 181.13 183.02 235,115 -3.68(-1.97%)
Jul 16, 2021 189.37 189.37 186.52 186.70 117,544 -1.83(-0.97%)
Jul 15, 2021 187.26 189.21 186.97 188.53 102,078 +0.28(+0.15%)
Jul 14, 2021 189.49 190.04 187.79 188.25 119,778 -0.62(-0.33%)
Jul 13, 2021 190.22 190.50 188.71 188.87 471,569 -2.06(-1.08%)
Jul 12, 2021 189.81 190.93 189.02 190.93 794,189 +0.30(+0.16%)
Jul 09, 2021 189.42 190.78 189.33 190.63 106,309 +3.10(+1.65%)
Jul 08, 2021 186.85 188.83 186.07 187.53 199,877 -2.60(-1.37%)
Jul 07, 2021 188.35 190.32 188.02 190.13 95,824 +1.38(+0.73%)
Jul 06, 2021 190.39 190.39 186.86 188.75 109,265 -1.80(-0.95%)
Jul 02, 2021 190.71 190.95 189.86 190.56 92,803 +0.12(+0.06%)
Jul 01, 2021 190.17 190.63 189.80 190.44 125,582 +1.16(+0.61%)
Jun 30, 2021 187.98 189.54 187.81 189.28 212,958 +1.30(+0.69%)
Jun 29, 2021 189.00 189.58 187.93 187.98 182,431 -0.56(-0.30%)
Jun 28, 2021 190.02 190.02 187.80 188.54 108,856 -1.04(-0.55%)
Jun 25, 2021 189.79 190.28 189.28 189.58 92,270 +0.52(+0.28%)
Jun 24, 2021 188.88 189.38 187.77 189.06 200,644 +1.55(+0.83%)
Jun 23, 2021 188.23 188.75 187.51 187.51 96,437 -0.39(-0.21%)
Jun 22, 2021 187.09 188.44 186.28 187.90 158,650 +0.67(+0.36%)
Jun 21, 2021 184.71 187.48 184.57 187.23 340,888 +3.83(+2.09%)
Jun 18, 2021 183.98 184.90 183.09 183.40 260,575 -2.38(-1.28%)
Jun 17, 2021 188.57 189.07 184.06 185.78 214,020 -2.83(-1.50%)
Jun 16, 2021 190.26 190.31 188.01 188.60 148,920 -1.77(-0.93%)
Jun 15, 2021 189.95 190.73 189.29 190.37 157,621 +0.61(+0.32%)
Jun 14, 2021 190.62 190.82 188.99 189.77 194,310 -1.03(-0.54%)
Jun 11, 2021 190.60 191.36 189.78 190.79 138,583 +0.64(+0.34%)
Jun 10, 2021 192.12 192.50 189.96 190.15 85,273 -1.03(-0.54%)
Jun 09, 2021 193.32 193.32 191.12 191.18 112,154 -1.99(-1.03%)
Jun 08, 2021 192.48 193.52 191.71 193.17 82,386 +0.66(+0.34%)
Jun 07, 2021 193.78 193.78 191.93 192.51 134,018 -0.90(-0.47%)
Jun 04, 2021 193.46 193.71 192.34 193.41 121,062 +0.95(+0.49%)
Jun 03, 2021 192.21 193.46 191.15 192.46 99,306 -0.85(-0.44%)
Jun 02, 2021 194.50 194.50 192.90 193.31 121,386 -0.80(-0.41%)
Jun 01, 2021 194.89 195.02 193.60 194.11 125,276 +0.97(+0.50%)
May 28, 2021 193.62 193.62 192.29 193.14 129,690 +0.32(+0.16%)
May 27, 2021 192.09 193.34 192.09 192.82 158,338 +2.31(+1.21%)
May 26, 2021 190.02 190.60 189.57 190.52 87,100 +0.83(+0.44%)
May 25, 2021 190.87 191.84 189.50 189.69 142,033 -0.82(-0.43%)
May 24, 2021 190.50 190.87 189.53 190.51 89,587 +1.17(+0.62%)
May 21, 2021 189.40 190.69 188.81 189.33 111,061 +1.04(+0.55%)
May 20, 2021 188.27 188.90 187.43 188.30 141,247 +0.51(+0.27%)
May 19, 2021 186.78 187.89 185.09 187.79 144,909 -1.36(-0.72%)
May 18, 2021 191.76 191.97 189.15 189.15 255,944 -2.73(-1.42%)
May 17, 2021 191.95 192.18 190.25 191.88 140,966 -0.51(-0.26%)
May 14, 2021 190.93 192.72 190.35 192.39 134,832 +2.91(+1.54%)
May 13, 2021 186.00 190.27 185.88 189.48 164,485 +3.59(+1.93%)
May 12, 2021 190.32 190.76 185.76 185.88 266,587 -5.12(-2.68%)
May 11, 2021 191.59 192.11 189.00 191.01 175,256 -2.57(-1.33%)
May 10, 2021 195.01 196.10 193.44 193.57 126,938 -0.31(-0.16%)
May 07, 2021 191.46 194.25 190.95 193.88 176,231 +2.07(+1.08%)
May 06, 2021 191.19 191.84 190.09 191.81 249,962 +0.98(+0.51%)
May 05, 2021 191.37 191.64 189.23 190.83 363,867 +0.04(+0.02%)
May 04, 2021 189.56 190.79 188.58 190.79 168,546 +0.44(+0.23%)
May 03, 2021 189.94 190.96 189.35 190.35 139,342 +1.94(+1.03%)
Apr 30, 2021 188.92 189.43 188.09 188.41 121,222 -1.53(-0.80%)
Apr 29, 2021 190.36 190.36 188.57 189.94 112,815 +1.01(+0.53%)
Apr 28, 2021 189.39 189.74 188.69 188.93 192,605 -0.59(-0.31%)
Apr 27, 2021 188.84 189.64 188.11 189.53 87,241 +1.44(+0.77%)
Apr 26, 2021 189.31 189.91 187.99 188.09 125,611 -0.36(-0.19%)
Apr 23, 2021 186.34 188.87 186.04 188.45 70,860 +2.48(+1.33%)
Apr 22, 2021 186.97 188.35 185.85 185.97 156,402 -0.79(-0.42%)
Apr 21, 2021 183.98 186.76 183.77 186.76 215,455 +2.67(+1.45%)
Apr 20, 2021 186.12 186.30 183.05 184.09 153,803 -2.18(-1.17%)
Apr 19, 2021 187.07 187.07 185.47 186.27 139,592 -1.19(-0.64%)
Apr 16, 2021 187.86 188.36 186.62 187.46 120,702 +0.84(+0.45%)
Apr 15, 2021 186.87 187.06 185.48 186.62 184,548 +0.62(+0.33%)
Apr 14, 2021 185.96 187.24 185.80 186.01 180,736 +0.28(+0.15%)
Apr 13, 2021 186.14 186.25 184.49 185.73 196,782 -0.80(-0.43%)
Apr 12, 2021 185.92 186.74 185.58 186.53 235,751 +0.59(+0.32%)
Apr 09, 2021 184.84 185.99 184.28 185.94 102,389 +1.67(+0.91%)
Apr 08, 2021 183.62 184.27 182.41 184.27 118,057 +0.62(+0.34%)
Apr 07, 2021 184.90 185.09 183.03 183.65 168,200 -1.26(-0.68%)
Apr 06, 2021 185.19 186.33 184.67 184.90 159,612 -0.11(-0.06%)
Apr 05, 2021 184.96 185.53 184.23 185.01 217,532 +1.90(+1.04%)
Apr 01, 2021 182.62 183.12 181.75 183.11 220,074 +1.21(+0.67%)
Mar 31, 2021 182.64 183.32 181.13 181.90 382,520 -0.13(-0.07%)
Mar 30, 2021 180.73 182.48 180.52 182.03 153,701 +1.09(+0.61%)
Mar 29, 2021 181.38 182.61 180.41 180.94 274,061 -0.60(-0.33%)
Mar 26, 2021 179.57 181.76 178.86 181.53 214,143 +3.26(+1.83%)
Mar 25, 2021 174.88 178.71 173.27 178.27 181,083 +2.79(+1.59%)
Mar 24, 2021 175.63 178.58 175.40 175.48 194,740 +0.88(+0.50%)
Mar 23, 2021 177.36 178.41 174.05 174.60 190,372 -3.70(-2.07%)
Mar 22, 2021 179.34 179.68 177.17 178.30 169,610 -0.66(-0.37%)
Mar 19, 2021 180.31 180.31 177.58 178.96 281,398 -1.04(-0.58%)
Mar 18, 2021 180.56 182.75 179.60 179.99 179,460 -0.69(-0.38%)
Mar 17, 2021 179.35 180.97 178.46 180.68 251,399 +1.43(+0.80%)
Mar 16, 2021 181.63 181.64 179.14 179.25 249,425 -2.71(-1.49%)
Mar 15, 2021 181.31 182.08 179.49 181.97 213,798 +1.28(+0.71%)
Mar 12, 2021 178.74 180.73 178.56 180.68 304,561 +2.50(+1.40%)
Mar 11, 2021 178.37 179.47 177.19 178.18 236,352 +0.68(+0.38%)
Mar 10, 2021 175.39 178.24 175.33 177.50 243,454 +2.76(+1.58%)
Mar 09, 2021 175.90 176.87 174.65 174.74 447,323 -0.05(-0.03%)
Mar 08, 2021 174.63 177.42 173.78 174.79 377,254 +1.56(+0.90%)
Mar 05, 2021 171.10 173.67 166.84 173.23 199,493 +3.99(+2.36%)
Mar 04, 2021 172.50 173.13 166.65 169.24 226,026 -3.09(-1.79%)
Mar 03, 2021 172.57 174.62 172.29 172.32 319,824 -0.18(-0.11%)
Mar 02, 2021 173.56 173.56 171.92 172.51 128,457 -1.03(-0.60%)
Mar 01, 2021 171.67 174.48 171.36 173.54 149,673 +4.60(+2.72%)
Feb 26, 2021 170.60 171.16 168.11 168.94 160,679 -1.16(-0.68%)
Feb 25, 2021 173.71 174.01 169.60 170.10 215,809 -3.89(-2.24%)
Feb 24, 2021 171.42 174.47 171.06 173.99 282,067 +2.98(+1.74%)
Feb 23, 2021 170.62 171.41 167.73 171.01 211,996 +0.39(+0.23%)
Feb 22, 2021 169.78 171.89 169.58 170.62 136,649 +0.06(+0.03%)
Feb 19, 2021 168.59 170.87 168.59 170.56 123,014 +2.89(+1.72%)
Feb 18, 2021 167.83 168.13 166.57 167.68 125,111 -1.19(-0.70%)
Feb 17, 2021 168.99 168.99 167.63 168.87 109,793 -0.63(-0.37%)
Feb 16, 2021 170.59 170.72 169.28 169.50 100,710 -0.23(-0.14%)
Feb 12, 2021 168.07 169.96 168.07 169.73 58,220 +0.86(+0.51%)
Feb 11, 2021 169.34 169.77 167.10 168.87 191,038 +0.04(+0.02%)
Feb 10, 2021 170.01 170.15 168.01 168.83 115,000 -0.24(-0.14%)
Feb 09, 2021 168.51 169.64 167.53 169.07 118,460 +0.22(+0.13%)
Feb 08, 2021 167.87 168.85 167.52 168.85 321,218 +1.96(+1.17%)
Feb 05, 2021 167.27 167.38 166.35 166.89 97,242 +0.90(+0.54%)
Feb 04, 2021 164.56 166.09 164.34 165.99 98,454 +1.97(+1.20%)
Feb 03, 2021 163.77 164.19 162.66 164.02 92,784 +0.38(+0.23%)
Feb 02, 2021 162.29 164.23 162.19 163.63 331,628 +3.30(+2.06%)
Feb 01, 2021 160.05 160.71 158.69 160.34 88,938 +2.21(+1.40%)
Jan 29, 2021 160.71 161.23 157.68 158.12 290,267 -3.58(-2.22%)
Jan 28, 2021 160.79 163.35 160.79 161.71 591,105 +1.99(+1.25%)
Jan 27, 2021 161.34 161.45 158.49 159.71 310,509 -3.88(-2.37%)
Jan 26, 2021 166.28 166.28 163.40 163.59 124,247 -1.51(-0.92%)
Jan 25, 2021 165.69 165.99 163.21 165.11 140,558 -1.15(-0.69%)
Jan 22, 2021 165.43 166.68 164.64 166.26 104,546 -0.41(-0.25%)
Jan 21, 2021 167.67 167.78 166.42 166.67 121,398 -1.20(-0.71%)
Jan 20, 2021 167.68 168.04 166.91 167.87 136,465 +1.10(+0.66%)
Jan 19, 2021 167.09 167.87 166.76 166.77 262,822 +1.10(+0.67%)
Jan 15, 2021 167.26 167.26 164.37 165.66 167,670 -2.58(-1.53%)
Jan 14, 2021 168.53 169.34 167.91 168.24 159,341 +0.67(+0.40%)
Jan 13, 2021 168.88 169.02 167.34 167.57 148,404 -1.46(-0.86%)
Jan 12, 2021 166.90 169.29 166.43 169.03 952,803 +2.23(+1.34%)
Jan 11, 2021 165.11 167.19 164.63 166.79 110,997 -0.02(-0.01%)
Jan 08, 2021 167.91 168.23 165.03 166.81 393,874 -0.47(-0.28%)
Jan 07, 2021 166.97 167.56 165.62 167.28 179,776 +1.73(+1.05%)
Jan 06, 2021 161.52 166.89 161.52 165.55 718,844 +4.57(+2.84%)
Jan 05, 2021 158.74 161.64 158.74 160.98 136,413 +1.74(+1.10%)
Jan 04, 2021 163.34 163.34 158.19 159.23 214,741 -3.69(-2.26%)
Dec 31, 2020 162.92 162.92 162.92 50,491 +0.63(+0.39%)
Dec 30, 2020 161.69 162.72 161.69 162.29 50,491 +1.08(+0.67%)
Dec 29, 2020 163.23 163.36 160.08 161.21 99,588 -1.07(-0.66%)
Dec 28, 2020 163.57 163.61 162.24 162.28 107,321 -0.09(-0.05%)
Dec 24, 2020 162.54 162.54 161.48 162.37 32,449 +0.10(+0.06%)
Dec 23, 2020 162.26 162.93 162.00 162.26 55,042 +0.92(+0.57%)
Dec 22, 2020 162.00 162.00 160.91 161.34 108,589 -0.36(-0.23%)
Dec 21, 2020 159.20 162.19 158.94 161.71 158,907 -0.62(-0.38%)
Dec 18, 2020 162.82 162.82 161.41 162.33 142,942 -0.07(-0.04%)
Dec 17, 2020 162.03 162.45 161.50 162.40 90,662 +1.03(+0.64%)
Dec 16, 2020 162.72 162.72 160.89 161.37 80,895 -0.90(-0.55%)
Dec 15, 2020 161.21 162.78 160.30 162.27 95,178 +2.54(+1.59%)
Dec 14, 2020 163.25 163.31 159.73 159.73 103,331 -2.00(-1.23%)
Dec 11, 2020 160.84 162.16 160.54 161.72 135,422 +0.17(+0.11%)
Dec 10, 2020 161.75 162.42 160.83 161.55 105,757 -1.29(-0.79%)
Dec 09, 2020 163.39 163.71 161.76 162.84 112,921 +0.30(+0.18%)
Dec 08, 2020 160.83 162.94 160.83 162.54 453,354 +0.93(+0.57%)
Dec 07, 2020 162.42 162.42 161.24 161.62 84,737 -0.80(-0.49%)
Dec 04, 2020 160.63 162.57 160.63 162.42 90,386 +2.33(+1.46%)
Dec 03, 2020 159.81 161.38 159.42 160.09 129,840 +0.56(+0.35%)
Dec 02, 2020 159.01 159.91 158.59 159.53 69,695 +0.05(+0.03%)
Dec 01, 2020 161.37 162.01 159.45 159.48 119,500 -0.25(-0.16%)
Nov 30, 2020 161.02 161.08 158.79 159.73 450,832 -1.72(-1.06%)
Nov 27, 2020 161.89 162.32 160.93 161.44 54,881 -0.06(-0.04%)
Nov 25, 2020 162.70 162.70 160.74 161.50 156,264 -1.41(-0.87%)
Nov 24, 2020 162.36 163.63 161.63 162.92 341,842 +3.03(+1.89%)
Nov 23, 2020 158.68 160.31 158.68 159.89 115,254 +2.55(+1.62%)
Nov 20, 2020 158.27 158.66 157.00 157.34 96,042 -1.16(-0.73%)
Nov 19, 2020 157.77 158.67 156.87 158.50 156,271 +0.50(+0.31%)
Nov 18, 2020 159.76 160.59 158.00 158.00 139,471 -0.97(-0.61%)
Nov 17, 2020 158.09 159.35 156.52 158.96 324,604 -0.41(-0.26%)
Nov 16, 2020 158.90 159.46 156.90 159.37 216,050 +4.12(+2.66%)
Nov 13, 2020 153.10 155.45 153.10 155.25 91,957 +3.37(+2.22%)
Nov 12, 2020 152.77 153.37 150.81 151.88 213,992 -1.78(-1.16%)
Nov 11, 2020 156.06 156.06 152.97 153.65 719,001 -1.15(-0.74%)
Nov 10, 2020 153.03 155.45 152.45 154.80 228,367 +2.38(+1.56%)
Nov 09, 2020 157.11 158.38 152.29 152.42 297,143 +5.15(+3.49%)
Nov 06, 2020 146.76 147.70 146.40 147.28 75,933 +0.31(+0.21%)
Nov 05, 2020 145.48 147.91 145.48 146.97 92,250 +3.58(+2.50%)
Nov 04, 2020 143.54 146.31 142.27 143.39 135,809 -1.01(-0.70%)
Nov 03, 2020 142.54 145.25 142.13 144.40 127,651 +3.83(+2.72%)
Nov 02, 2020 138.52 140.60 137.99 140.57 131,897 +3.86(+2.82%)
Oct 30, 2020 136.18 137.44 134.95 136.72 108,296 -0.29(-0.21%)
Oct 29, 2020 135.24 138.10 134.82 137.00 67,641 +1.69(+1.25%)
Oct 28, 2020 136.99 137.86 135.20 135.31 262,061 -4.31(-3.08%)
Oct 27, 2020 142.38 142.38 139.60 139.62 72,937 -2.87(-2.02%)
Oct 26, 2020 144.31 144.31 141.04 142.49 147,043 -3.69(-2.52%)
Oct 23, 2020 146.18 146.68 145.13 146.18 55,090 +0.73(+0.51%)
Oct 22, 2020 144.46 145.62 144.07 145.44 102,782 +1.16(+0.80%)
Oct 21, 2020 145.49 146.37 144.29 144.29 64,348 -1.35(-0.92%)
Oct 20, 2020 145.83 147.44 145.47 145.63 143,067 +0.63(+0.43%)
Oct 19, 2020 146.99 147.61 144.56 145.00 118,543 -1.77(-1.20%)
Oct 16, 2020 146.94 147.67 146.71 146.77 72,267 +0.65(+0.44%)
Oct 15, 2020 143.93 146.12 143.49 146.12 82,389 +0.63(+0.43%)
Oct 14, 2020 145.13 146.56 145.13 145.49 59,619 +0.55(+0.38%)
Oct 13, 2020 145.41 146.24 144.56 144.94 95,171 -1.57(-1.07%)
Oct 12, 2020 146.31 146.82 145.95 146.50 84,062 +0.92(+0.63%)
Oct 09, 2020 145.84 146.58 145.28 145.59 120,550 +0.50(+0.34%)
Oct 08, 2020 144.57 145.09 143.54 145.09 114,679 +1.40(+0.98%)
Oct 07, 2020 142.51 144.17 142.51 143.69 113,709 +2.96(+2.10%)
Oct 06, 2020 142.75 143.98 140.71 140.73 96,367 -1.47(-1.03%)
Oct 05, 2020 140.94 142.37 140.94 142.20 49,029 +2.37(+1.69%)
Oct 02, 2020 135.87 140.40 135.61 139.83 66,087 +1.50(+1.08%)
Oct 01, 2020 139.19 139.73 137.36 138.33 94,979 +0.11(+0.08%)
Sep 30, 2020 138.93 140.74 137.57 138.22 108,209 -0.38(-0.28%)
Sep 29, 2020 139.55 139.91 138.18 138.61 71,052 -0.98(-0.70%)
Sep 28, 2020 138.49 140.64 138.49 139.59 140,762 +2.67(+1.95%)
Sep 25, 2020 134.38 137.39 134.35 136.92 92,481 +1.98(+1.47%)
Sep 24, 2020 134.62 136.52 133.07 134.94 79,015 +0.13(+0.10%)
Sep 23, 2020 137.84 138.93 134.72 134.81 78,132 -2.55(-1.86%)
Sep 22, 2020 136.29 137.60 136.05 137.36 122,385 +1.21(+0.89%)
Sep 21, 2020 138.22 138.25 134.76 136.14 324,945 -4.69(-3.33%)
Sep 18, 2020 142.66 143.22 140.65 140.83 130,185 -1.59(-1.11%)
Sep 17, 2020 140.29 143.10 139.79 142.42 395,179 +0.21(+0.15%)
Sep 16, 2020 141.98 143.54 141.20 142.21 106,107 +1.43(+1.02%)
Sep 15, 2020 141.22 141.62 140.62 140.77 147,913 +0.29(+0.20%)
Sep 14, 2020 139.88 140.98 139.64 140.49 101,309 +1.84(+1.33%)
Sep 11, 2020 137.79 139.41 137.62 138.65 149,352 +1.37(+1.00%)
Sep 10, 2020 139.15 139.62 136.70 137.28 144,661 -1.51(-1.09%)
Sep 09, 2020 138.00 139.85 137.78 138.79 183,884 +2.00(+1.46%)
Sep 08, 2020 138.05 138.65 136.34 136.79 94,301 -2.44(-1.76%)
Sep 04, 2020 140.38 141.06 137.59 139.24 109,133 +0.09(+0.06%)
Sep 03, 2020 143.24 143.65 138.42 139.15 120,406 -4.19(-2.92%)
Sep 02, 2020 141.79 143.66 141.18 143.34 92,933 +2.06(+1.46%)
Sep 01, 2020 139.38 141.27 138.88 141.27 63,453 +1.51(+1.08%)
Aug 31, 2020 141.07 141.24 139.75 139.76 87,765 -1.52(-1.08%)
Aug 28, 2020 140.66 141.41 140.04 141.28 66,342 +1.30(+0.93%)
Aug 27, 2020 140.16 141.02 139.61 139.98 111,637 +0.45(+0.32%)
Aug 26, 2020 139.21 139.92 138.72 139.53 66,145 +0.06(+0.04%)
Aug 25, 2020 140.22 140.33 138.72 139.47 113,513 -0.20(-0.14%)
Aug 24, 2020 138.01 139.67 137.68 139.67 84,219 +2.43(+1.77%)
Aug 21, 2020 136.52 137.57 136.52 137.24 56,248 +0.28(+0.20%)
Aug 20, 2020 136.38 137.10 136.19 136.96 62,975 -0.58(-0.42%)
Aug 19, 2020 138.01 138.68 137.30 137.54 42,629 -0.21(-0.15%)
Aug 18, 2020 138.60 138.95 137.69 137.75 56,296 -0.88(-0.64%)
Aug 17, 2020 139.68 139.76 138.49 138.64 103,709 -0.73(-0.53%)
Aug 14, 2020 138.40 139.90 138.28 139.37 171,585 +0.39(+0.28%)
Aug 13, 2020 139.20 139.76 138.44 138.98 106,128 -0.71(-0.51%)
Aug 12, 2020 140.51 140.63 139.10 139.69 946,083 +0.53(+0.38%)
Aug 11, 2020 140.33 141.36 138.84 139.16 183,223 +0.59(+0.43%)
Aug 10, 2020 135.94 138.64 135.56 138.57 246,653 +3.11(+2.30%)
Aug 07, 2020 133.07 135.53 133.07 135.46 420,552 +2.03(+1.53%)
Aug 06, 2020 132.93 133.43 132.75 133.43 153,118 +0.50(+0.37%)
Aug 05, 2020 131.26 133.06 131.26 132.93 74,439 +2.48(+1.90%)
Aug 04, 2020 129.72 130.45 129.59 130.45 115,116 +0.53(+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.