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

Midcap ETF Vanguard (NY: VO )

245.22 -0.52 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, May 13, 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 (%)
Mar 31, 2022 232.91 234.07 230.13 230.13 920,498 -3.07(-1.32%)
Mar 30, 2022 234.85 235.08 232.14 233.20 1,075,667 -2.34(-0.99%)
Mar 29, 2022 233.04 235.88 232.35 235.54 719,197 +4.44(+1.92%)
Mar 28, 2022 229.50 231.10 227.98 231.10 662,105 +1.28(+0.56%)
Mar 25, 2022 229.70 229.90 227.70 229.82 1,342,671 +0.63(+0.27%)
Mar 24, 2022 227.02 229.20 226.01 229.20 520,966 +3.00(+1.33%)
Mar 23, 2022 228.03 228.65 226.12 226.20 605,407 -2.98(-1.30%)
Mar 22, 2022 227.52 229.78 227.31 229.18 1,221,738 +2.36(+1.04%)
Mar 21, 2022 227.19 228.69 225.03 226.81 1,142,538 -0.68(-0.30%)
Mar 18, 2022 223.89 227.98 223.89 227.49 670,183 +2.66(+1.18%)
Mar 17, 2022 220.21 224.90 220.04 224.83 690,758 +3.43(+1.55%)
Mar 16, 2022 217.85 221.44 215.63 221.39 934,321 +5.62(+2.61%)
Mar 15, 2022 212.82 216.08 212.63 215.77 987,270 +3.70(+1.75%)
Mar 14, 2022 214.69 215.80 211.07 212.07 704,221 -2.01(-0.94%)
Mar 11, 2022 219.52 219.57 213.95 214.08 672,941 -3.34(-1.54%)
Mar 10, 2022 215.32 217.77 214.56 217.42 787,768 -0.66(-0.30%)
Mar 09, 2022 216.73 219.37 216.19 218.08 801,537 +5.54(+2.60%)
Mar 08, 2022 213.76 217.56 211.83 212.55 1,340,796 -0.85(-0.40%)
Mar 07, 2022 220.71 220.98 213.40 213.40 1,055,307 -7.41(-3.35%)
Mar 04, 2022 221.06 221.49 218.18 220.80 835,445 -2.14(-0.96%)
Mar 03, 2022 225.44 225.85 221.37 222.95 1,603,154 -1.75(-0.78%)
Mar 02, 2022 221.64 225.55 221.15 224.69 1,056,304 +4.59(+2.09%)
Mar 01, 2022 223.64 224.54 218.79 220.10 1,278,640 -4.07(-1.82%)
Feb 28, 2022 222.31 225.50 221.38 224.17 1,308,893 -0.73(-0.33%)
Feb 25, 2022 219.90 225.04 220.32 224.90 2,539,075 +5.64(+2.57%)
Feb 24, 2022 209.80 219.81 208.94 219.26 3,122,999 +4.56(+2.12%)
Feb 23, 2022 220.89 221.40 214.54 214.70 2,702,074 -4.48(-2.05%)
Feb 22, 2022 221.19 222.64 217.68 219.18 2,372,644 -2.60(-1.17%)
Feb 18, 2022 221.79 0 -1.73(-0.77%)
Feb 17, 2022 227.07 227.07 223.09 223.51 833,398 -5.39(-2.36%)
Feb 16, 2022 227.42 229.57 226.44 228.91 879,511 +0.29(+0.13%)
Feb 15, 2022 226.50 228.96 226.50 228.62 1,233,013 +4.34(+1.94%)
Feb 14, 2022 226.01 227.36 222.91 224.28 1,300,245 -1.84(-0.81%)
Feb 11, 2022 230.40 231.76 225.07 226.12 1,573,166 -4.07(-1.77%)
Feb 10, 2022 230.66 235.32 228.85 230.19 759,868 -3.74(-1.60%)
Feb 09, 2022 231.19 233.93 231.19 233.93 837,205 +5.01(+2.19%)
Feb 08, 2022 226.13 229.29 225.54 228.93 795,479 +2.48(+1.09%)
Feb 07, 2022 226.47 228.37 226.00 226.45 848,956 +0.31(+0.14%)
Feb 04, 2022 224.65 228.07 223.13 226.14 649,443 +1.22(+0.54%)
Feb 03, 2022 226.89 224.48 224.92 1,091,507 -4.44(-1.93%)
Feb 02, 2022 228.94 229.65 227.23 229.36 1,144,168 +0.98(+0.43%)
Feb 01, 2022 226.82 228.54 224.31 228.38 1,081,890 +2.01(+0.89%)
Jan 31, 2022 220.13 226.44 226.37 845,307 +5.95(+2.70%)
Jan 28, 2022 216.15 220.58 213.58 220.42 1,783,844 +4.42(+2.05%)
Jan 27, 2022 220.64 222.46 214.91 216.00 1,741,027 -2.00(-0.92%)
Jan 26, 2022 222.75 224.48 215.91 218.00 3,003,175 -1.71(-0.78%)
Jan 25, 2022 220.53 222.15 216.54 219.71 1,632,921 -4.14(-1.85%)
Jan 24, 2022 218.05 224.16 212.92 223.84 2,494,074 +2.62(+1.19%)
Jan 21, 2022 224.69 226.19 220.85 221.22 2,211,458 -3.94(-1.75%)
Jan 20, 2022 229.26 232.22 224.88 225.16 1,102,560 -2.80(-1.23%)
Jan 19, 2022 231.53 232.24 227.92 227.96 873,071 -2.54(-1.10%)
Jan 18, 2022 233.00 233.00 229.96 230.50 1,011,204 -5.00(-2.12%)
Jan 14, 2022 235.49 0 -0.67(-0.28%)
Jan 13, 2022 240.00 240.29 235.63 236.16 591,735 -2.99(-1.25%)
Jan 12, 2022 240.18 241.05 238.06 239.15 529,112 -0.02(-0.01%)
Jan 11, 2022 236.60 239.24 235.12 239.17 702,140 +2.67(+1.13%)
Jan 10, 2022 235.74 236.50 231.71 236.50 2,000,837 -0.79(-0.33%)
Jan 07, 2022 238.71 240.12 237.07 237.29 543,414 -1.43(-0.60%)
Jan 06, 2022 238.78 240.46 236.50 238.72 836,399 +0.61(+0.26%)
Jan 05, 2022 244.19 244.43 238.02 238.11 1,371,921 -6.12(-2.50%)
Jan 04, 2022 245.28 245.82 242.68 244.22 698,441 -0.18(-0.07%)
Jan 03, 2022 246.39 246.62 242.85 244.41 1,124,375 -1.33(-0.54%)
Dec 31, 2021 245.87 246.82 245.67 245.74 355,739 -0.17(-0.07%)
Dec 30, 2021 246.33 247.44 245.80 245.91 561,502 -0.14(-0.06%)
Dec 29, 2021 245.43 246.44 244.60 246.06 541,662 +0.66(+0.27%)
Dec 28, 2021 246.00 246.94 244.85 245.40 611,639 -0.40(-0.16%)
Dec 27, 2021 243.70 245.84 242.97 245.80 510,163 +2.95(+1.22%)
Dec 23, 2021 242.19 243.64 242.01 242.84 466,617 +1.34(+0.56%)
Dec 22, 2021 239.38 241.50 239.37 241.50 570,781 +1.74(+0.73%)
Dec 21, 2021 236.33 239.76 236.10 239.76 841,050 +5.61(+2.40%)
Dec 20, 2021 233.94 234.38 231.83 234.15 1,327,410 -3.34(-1.41%)
Dec 17, 2021 237.38 239.80 235.22 237.49 1,035,996 -0.56(-0.23%)
Dec 16, 2021 241.49 241.99 236.90 238.05 845,212 -2.43(-1.01%)
Dec 15, 2021 237.08 240.48 235.24 240.48 861,972 +3.65(+1.54%)
Dec 14, 2021 237.60 238.80 235.51 236.83 1,875,934 -2.59(-1.08%)
Dec 13, 2021 241.00 241.04 238.49 239.41 1,360,864 -1.80(-0.74%)
Dec 10, 2021 242.03 242.46 239.46 241.21 581,729 +0.75(+0.31%)
Dec 09, 2021 243.06 243.68 240.46 240.46 547,775 -3.62(-1.48%)
Dec 08, 2021 242.88 244.42 241.84 244.08 680,447 +1.82(+0.75%)
Dec 07, 2021 240.26 243.23 240.12 242.27 654,458 +5.47(+2.31%)
Dec 06, 2021 235.76 238.19 233.80 236.80 714,676 +2.41(+1.03%)
Dec 03, 2021 238.55 238.87 232.33 234.39 1,448,289 -2.90(-1.22%)
Dec 02, 2021 232.69 238.17 232.26 237.29 2,333,200 +5.76(+2.49%)
Dec 01, 2021 239.74 240.50 231.46 231.53 1,497,984 -4.94(-2.09%)
Nov 30, 2021 241.79 242.01 236.30 236.47 1,832,200 -6.49(-2.67%)
Nov 29, 2021 243.42 244.33 240.91 242.96 663,163 +2.24(+0.93%)
Nov 26, 2021 241.88 243.13 239.92 240.72 897,534 -5.75(-2.33%)
Nov 24, 2021 244.21 246.57 243.41 246.47 566,000 +1.22(+0.50%)
Nov 23, 2021 244.94 246.26 242.56 245.25 3,149,800 +0.14(+0.06%)
Nov 22, 2021 247.68 248.08 244.97 245.11 595,899 -1.74(-0.70%)
Nov 19, 2021 247.93 248.20 246.60 246.85 1,160,480 -1.00(-0.40%)
Nov 18, 2021 249.55 248.01 247.70 247.85 447,022 -1.26(-0.51%)
Nov 17, 2021 250.49 250.49 248.33 249.11 584,979 -1.91(-0.76%)
Nov 16, 2021 249.25 251.34 249.01 251.02 386,139 +1.94(+0.78%)
Nov 15, 2021 249.61 249.65 248.56 249.08 400,906 +0.23(+0.09%)
Nov 12, 2021 247.82 248.97 247.04 248.85 429,860 +1.81(+0.73%)
Nov 11, 2021 247.07 247.40 246.39 247.04 336,801 +1.15(+0.47%)
Nov 10, 2021 248.05 245.89 557,185 -3.08(-1.24%)
Nov 09, 2021 248.70 249.25 247.46 248.97 705,565 +0.34(+0.14%)
Nov 08, 2021 248.64 248.92 247.73 248.63 671,942 +1.45(+0.59%)
Nov 05, 2021 248.04 248.72 246.14 247.18 556,467 +1.13(+0.46%)
Nov 04, 2021 246.33 247.25 245.44 246.04 587,401 +0.20(+0.08%)
Nov 03, 2021 244.39 246.03 243.86 245.84 838,596 +1.06(+0.43%)
Nov 02, 2021 244.85 244.85 243.80 244.78 634,926 +0.58(+0.24%)
Nov 01, 2021 243.52 244.29 242.64 244.21 629,740 +1.68(+0.69%)
Oct 29, 2021 241.52 243.01 241.52 242.53 605,912 +0.11(+0.04%)
Oct 28, 2021 239.92 242.42 239.50 242.42 490,347 +3.10(+1.30%)
Oct 27, 2021 242.52 243.03 239.25 239.32 560,309 -3.32(-1.37%)
Oct 26, 2021 244.24 242.63 489,767 -0.84(-0.35%)
Oct 25, 2021 243.20 244.25 242.30 243.48 467,010 +0.65(+0.27%)
Oct 22, 2021 242.69 243.83 241.64 242.82 576,696 +0.32(+0.13%)
Oct 21, 2021 241.05 242.51 240.89 242.51 603,724 +0.97(+0.40%)
Oct 20, 2021 240.38 241.86 240.34 241.54 845,348 +1.54(+0.64%)
Oct 19, 2021 239.78 240.41 239.11 240.00 665,250 +1.21(+0.51%)
Oct 18, 2021 236.86 238.83 236.65 238.79 531,813 +0.90(+0.38%)
Oct 15, 2021 238.59 239.05 237.58 237.88 448,923 +0.64(+0.27%)
Oct 14, 2021 235.28 237.34 235.28 237.24 595,286 +3.90(+1.67%)
Oct 13, 2021 232.39 233.76 230.97 233.34 707,204 +1.51(+0.65%)
Oct 12, 2021 231.26 232.92 230.83 231.83 630,731 +1.12(+0.49%)
Oct 11, 2021 231.94 233.59 230.71 230.71 345,302 -1.32(-0.57%)
Oct 08, 2021 233.33 233.61 231.84 232.02 574,219 -0.87(-0.37%)
Oct 07, 2021 232.24 234.61 232.24 232.89 693,060 +2.16(+0.94%)
Oct 06, 2021 227.76 230.72 226.57 230.72 2,165,281 +1.03(+0.45%)
Oct 05, 2021 228.63 230.92 227.94 229.70 874,689 +1.95(+0.86%)
Oct 04, 2021 229.80 230.04 226.49 227.75 1,572,041 -2.67(-1.16%)
Oct 01, 2021 228.72 231.43 226.61 230.42 831,501 +2.88(+1.27%)
Sep 30, 2021 230.91 231.06 227.56 227.53 993,396 -2.56(-1.11%)
Sep 29, 2021 231.10 231.72 229.82 230.09 641,758 +0.11(+0.05%)
Sep 28, 2021 233.36 233.36 229.69 229.99 1,424,382 -4.77(-2.03%)
Sep 27, 2021 235.31 235.93 234.50 234.75 487,077 -0.51(-0.22%)
Sep 24, 2021 234.48 235.68 233.99 235.26 463,762 -0.05(-0.02%)
Sep 23, 2021 233.50 236.42 233.50 235.31 724,747 +2.75(+1.18%)
Sep 22, 2021 231.19 233.53 230.88 232.56 738,556 +2.90(+1.26%)
Sep 21, 2021 231.19 231.63 228.97 229.66 682,763 -0.10(-0.04%)
Sep 20, 2021 229.93 230.72 226.92 229.76 1,236,045 -3.81(-1.63%)
Sep 17, 2021 235.03 235.44 233.12 233.57 1,049,712 -1.97(-0.83%)
Sep 16, 2021 235.07 236.21 234.04 235.53 656,409 +0.31(+0.13%)
Sep 15, 2021 233.57 235.44 232.66 235.22 1,074,572 +1.97(+0.85%)
Sep 14, 2021 235.38 235.72 232.84 233.25 659,579 -1.57(-0.67%)
Sep 13, 2021 235.98 236.25 233.70 234.82 1,146,618 +0.18(+0.08%)
Sep 10, 2021 237.38 237.38 234.57 234.64 842,079 -1.43(-0.61%)
Sep 09, 2021 236.14 237.68 235.84 236.07 658,031 -0.28(-0.12%)
Sep 08, 2021 236.48 237.09 235.25 236.35 606,049 -0.61(-0.26%)
Sep 07, 2021 238.78 239.04 236.78 236.96 607,680 -2.15(-0.90%)
Sep 03, 2021 239.13 239.43 238.69 239.11 428,191 -0.36(-0.15%)
Sep 02, 2021 238.46 239.51 238.46 239.46 588,649 +1.48(+0.62%)
Sep 01, 2021 237.99 238.37 236.64 237.99 891,040 +0.50(+0.21%)
Aug 31, 2021 237.63 237.69 236.84 237.49 407,941 +0.11(+0.05%)
Aug 30, 2021 238.14 238.38 237.16 237.37 447,237 -0.23(-0.10%)
Aug 27, 2021 235.58 238.02 235.42 237.60 519,413 +2.73(+1.16%)
Aug 26, 2021 236.35 236.59 234.69 234.87 421,728 -1.63(-0.69%)
Aug 25, 2021 235.15 237.04 234.73 236.50 1,431,875 +1.48(+0.63%)
Aug 24, 2021 234.18 235.32 234.02 235.02 569,830 +1.91(+0.82%)
Aug 23, 2021 232.32 233.45 232.30 233.12 489,303 +2.04(+0.88%)
Aug 20, 2021 229.25 231.26 228.98 231.07 413,645 +1.81(+0.79%)
Aug 19, 2021 227.97 230.15 227.80 229.26 507,437 -0.42(-0.18%)
Aug 18, 2021 231.44 232.17 229.55 229.68 400,552 -2.12(-0.91%)
Aug 17, 2021 232.12 232.12 229.83 231.80 486,941 -1.72(-0.73%)
Aug 16, 2021 233.14 233.53 231.95 233.52 577,345 -0.53(-0.23%)
Aug 13, 2021 234.37 234.39 233.72 234.04 400,799 +0.00(+0.00%)
Aug 12, 2021 233.54 234.21 233.12 234.04 523,229 +0.26(+0.11%)
Aug 11, 2021 233.29 233.86 232.36 233.79 3,109,665 +1.03(+0.44%)
Aug 10, 2021 232.90 233.51 232.48 232.75 506,685 +0.30(+0.13%)
Aug 09, 2021 232.43 232.98 231.34 232.45 385,155 -0.19(-0.08%)
Aug 06, 2021 233.03 233.53 232.19 232.65 496,810 +0.07(+0.03%)
Aug 05, 2021 231.34 232.58 231.16 232.58 383,490 +1.98(+0.86%)
Aug 04, 2021 231.20 231.89 230.47 230.59 732,960 -1.33(-0.57%)
Aug 03, 2021 230.93 231.93 229.14 231.93 634,630 +1.50(+0.65%)
Aug 02, 2021 231.94 232.09 230.27 230.42 1,268,544 -0.10(-0.04%)
Jul 30, 2021 229.99 232.02 229.71 230.52 401,456 -0.76(-0.33%)
Jul 29, 2021 230.51 232.19 230.21 231.28 586,245 +1.63(+0.71%)
Jul 28, 2021 228.97 230.44 227.94 229.65 805,583 +1.01(+0.44%)
Jul 27, 2021 228.50 228.69 227.03 228.64 1,123,238 -0.82(-0.36%)
Jul 26, 2021 229.26 229.81 228.62 229.46 845,178 +0.02(+0.01%)
Jul 23, 2021 228.34 229.58 227.64 229.44 348,229 +2.17(+0.95%)
Jul 22, 2021 227.51 227.51 226.19 227.28 575,389 -0.33(-0.14%)
Jul 21, 2021 226.41 227.74 226.34 227.60 1,342,883 +2.25(+1.00%)
Jul 20, 2021 221.47 226.06 220.90 225.35 1,547,058 +4.98(+2.26%)
Jul 19, 2021 220.73 221.40 219.01 220.37 1,052,818 -3.34(-1.50%)
Jul 16, 2021 226.12 226.21 223.53 223.71 512,435 -1.48(-0.66%)
Jul 15, 2021 225.07 225.95 223.68 225.19 434,713 -0.64(-0.28%)
Jul 14, 2021 227.86 228.35 225.47 225.83 741,860 -1.21(-0.53%)
Jul 13, 2021 229.21 229.22 226.88 227.04 1,444,155 -2.55(-1.11%)
Jul 12, 2021 229.17 229.69 228.70 229.59 552,367 +0.13(+0.06%)
Jul 09, 2021 227.43 229.46 227.16 229.45 455,928 +3.27(+1.45%)
Jul 08, 2021 225.16 227.13 223.77 226.18 669,186 -2.24(-0.98%)
Jul 07, 2021 228.55 228.93 226.55 228.43 735,603 +0.11(+0.05%)
Jul 06, 2021 229.31 229.31 226.78 228.31 526,264 -0.91(-0.40%)
Jul 02, 2021 229.23 229.42 228.36 229.22 606,997 +0.57(+0.25%)
Jul 01, 2021 228.29 228.92 227.83 228.66 526,318 +1.13(+0.50%)
Jun 30, 2021 227.84 228.03 227.28 227.53 482,673 -0.46(-0.20%)
Jun 29, 2021 228.69 228.92 227.61 227.99 447,468 -0.09(-0.04%)
Jun 28, 2021 228.66 228.66 227.16 228.07 542,501 -0.32(-0.14%)
Jun 25, 2021 227.66 228.39 227.23 228.39 398,466 +1.46(+0.64%)
Jun 24, 2021 226.62 227.22 226.15 226.93 416,390 +1.61(+0.72%)
Jun 23, 2021 225.65 226.15 225.15 225.32 547,371 -0.03(-0.01%)
Jun 22, 2021 224.39 225.84 223.69 225.35 507,330 +1.18(+0.52%)
Jun 21, 2021 221.78 224.28 221.14 224.17 666,990 +3.60(+1.63%)
Jun 18, 2021 222.12 222.44 220.53 220.57 588,513 -2.87(-1.28%)
Jun 17, 2021 224.32 224.81 221.72 223.44 498,510 -0.88(-0.39%)
Jun 16, 2021 225.60 225.89 223.30 224.32 533,293 -1.16(-0.51%)
Jun 15, 2021 226.23 226.23 224.81 225.47 583,595 -0.59(-0.26%)
Jun 14, 2021 226.56 226.61 225.24 226.06 327,101 -0.26(-0.11%)
Jun 11, 2021 225.94 226.36 225.28 226.32 348,159 +0.99(+0.44%)
Jun 10, 2021 225.40 225.79 223.96 225.33 314,318 +0.65(+0.29%)
Jun 09, 2021 226.01 226.01 224.68 224.68 392,992 -0.98(-0.44%)
Jun 08, 2021 225.24 225.94 224.07 225.66 642,168 +0.92(+0.41%)
Jun 07, 2021 224.96 225.03 224.43 224.75 396,248 +0.02(+0.01%)
Jun 04, 2021 224.29 224.91 223.74 224.73 410,062 +1.50(+0.67%)
Jun 03, 2021 223.04 223.72 221.68 223.23 445,572 -0.96(-0.43%)
Jun 02, 2021 224.44 224.68 223.57 224.18 416,748 -0.08(-0.03%)
Jun 01, 2021 225.06 225.43 223.41 224.26 503,662 +0.70(+0.31%)
May 28, 2021 224.08 224.18 223.30 223.56 392,902 +0.59(+0.27%)
May 27, 2021 223.07 223.34 222.07 222.97 378,330 +0.69(+0.31%)
May 26, 2021 221.45 222.33 221.36 222.28 406,363 +1.28(+0.58%)
May 25, 2021 222.62 222.93 220.68 221.00 451,497 -0.91(-0.41%)
May 24, 2021 221.15 222.60 220.73 221.91 429,263 +2.01(+0.91%)
May 21, 2021 220.88 221.78 219.52 219.90 356,921 +0.27(+0.12%)
May 20, 2021 217.51 220.30 217.51 219.63 427,386 +2.39(+1.10%)
May 19, 2021 215.06 217.24 213.88 217.24 648,295 -0.60(-0.28%)
May 18, 2021 219.47 220.10 217.85 217.85 404,379 -1.33(-0.61%)
May 17, 2021 218.93 219.69 217.80 219.17 509,547 -0.47(-0.21%)
May 14, 2021 217.14 220.17 216.97 219.64 482,953 +4.03(+1.87%)
May 13, 2021 214.21 216.64 213.63 215.61 1,073,863 +2.25(+1.05%)
May 12, 2021 217.81 218.39 213.07 213.36 1,076,430 -5.63(-2.57%)
May 11, 2021 217.44 219.57 216.35 218.99 858,871 -1.74(-0.79%)
May 10, 2021 222.56 223.30 220.68 220.73 608,745 -1.88(-0.85%)
May 07, 2021 220.21 222.74 220.13 222.62 520,351 +2.92(+1.33%)
May 06, 2021 219.85 219.85 217.37 219.70 616,699 -0.25(-0.11%)
May 05, 2021 220.81 221.48 219.18 219.95 498,117 -0.50(-0.23%)
May 04, 2021 220.63 220.91 218.09 220.44 934,432 -1.31(-0.59%)
May 03, 2021 223.24 223.24 221.52 221.75 601,214 -0.02(-0.01%)
Apr 30, 2021 222.25 222.93 221.22 221.77 537,247 -1.93(-0.86%)
Apr 29, 2021 224.54 224.61 221.93 223.71 514,582 +0.59(+0.27%)
Apr 28, 2021 223.25 223.70 222.58 223.11 447,736 -0.31(-0.14%)
Apr 27, 2021 223.90 223.90 222.79 223.42 815,104 -0.03(-0.01%)
Apr 26, 2021 222.77 223.72 222.62 223.45 669,281 +1.26(+0.57%)
Apr 23, 2021 219.82 222.70 219.82 222.19 1,393,389 +2.98(+1.36%)
Apr 22, 2021 220.44 221.63 218.46 219.20 702,074 -0.90(-0.41%)
Apr 21, 2021 216.99 220.14 216.28 220.10 719,963 +2.81(+1.29%)
Apr 20, 2021 218.58 219.05 216.18 217.29 800,420 -1.87(-0.86%)
Apr 19, 2021 220.11 220.53 218.10 219.16 783,991 -1.63(-0.74%)
Apr 16, 2021 221.37 221.53 220.04 220.80 573,237 +0.41(+0.19%)
Apr 15, 2021 219.44 220.58 218.99 220.39 1,092,063 +2.06(+0.94%)
Apr 14, 2021 218.59 220.08 217.96 218.33 614,801 -0.10(-0.05%)
Apr 13, 2021 217.63 218.72 217.16 218.44 522,874 +0.60(+0.28%)
Apr 12, 2021 217.67 217.97 216.78 217.84 547,671 +0.16(+0.07%)
Apr 09, 2021 216.88 217.73 216.27 217.67 638,942 +0.78(+0.36%)
Apr 08, 2021 216.59 216.94 215.39 216.89 452,750 +1.13(+0.52%)
Apr 07, 2021 217.00 217.06 215.18 215.76 550,116 -1.36(-0.63%)
Apr 06, 2021 215.99 217.47 215.61 217.12 476,614 +1.05(+0.49%)
Apr 05, 2021 216.21 216.32 215.13 216.07 644,791 +1.46(+0.68%)
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.