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

Industrials ETF Vanguard (NY: VIS )

243.15 +0.20 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
May 31, 2022 172.79 173.99 171.40 172.86 52,122 -1.48(-0.85%)
May 27, 2022 171.83 174.34 171.83 174.34 201,782 +3.77(+2.21%)
May 26, 2022 168.34 171.36 168.34 170.56 110,913 +3.57(+2.14%)
May 25, 2022 165.26 167.65 165.09 166.99 89,223 +1.20(+0.72%)
May 24, 2022 165.44 166.21 162.62 165.80 133,488 -0.59(-0.36%)
May 23, 2022 165.42 166.88 164.46 166.39 119,965 +2.40(+1.46%)
May 20, 2022 166.53 166.61 160.74 163.99 174,709 -1.56(-0.94%)
May 19, 2022 164.66 167.60 163.73 165.54 340,573 -0.91(-0.54%)
May 18, 2022 171.13 171.43 166.13 166.45 144,701 -6.47(-3.74%)
May 17, 2022 171.54 173.15 170.30 172.92 168,013 +4.09(+2.43%)
May 16, 2022 168.80 170.17 167.61 168.82 81,739 -0.46(-0.27%)
May 13, 2022 168.09 170.22 167.69 169.28 134,908 +2.68(+1.61%)
May 12, 2022 165.02 167.59 163.37 166.59 508,834 +0.58(+0.35%)
May 11, 2022 167.76 170.65 165.72 166.01 410,251 -2.07(-1.23%)
May 10, 2022 171.26 171.26 166.17 168.08 1,846,697 -1.15(-0.68%)
May 09, 2022 171.63 172.40 168.55 169.23 183,340 -4.66(-2.68%)
May 06, 2022 174.41 174.60 171.16 173.89 174,789 -1.50(-0.85%)
May 05, 2022 178.81 179.44 173.95 175.39 93,445 -5.22(-2.89%)
May 04, 2022 175.59 180.81 175.09 180.61 74,279 +4.85(+2.76%)
May 03, 2022 174.72 176.68 174.23 175.76 106,887 +0.99(+0.57%)
May 02, 2022 173.97 176.07 171.16 174.76 197,438 +0.51(+0.29%)
Apr 29, 2022 178.44 179.59 173.94 174.26 717,605 -4.62(-2.58%)
Apr 28, 2022 177.59 179.54 174.95 178.88 109,677 +2.42(+1.37%)
Apr 27, 2022 176.04 178.12 175.09 176.46 162,691 +0.39(+0.22%)
Apr 26, 2022 179.00 179.47 176.01 176.07 106,731 -4.23(-2.35%)
Apr 25, 2022 179.01 180.55 176.30 180.30 115,217 +0.19(+0.11%)
Apr 22, 2022 184.18 184.18 179.94 180.10 102,329 -4.43(-2.40%)
Apr 21, 2022 188.55 188.66 184.09 184.53 79,266 -2.19(-1.17%)
Apr 20, 2022 187.02 188.03 186.55 186.72 100,589 +1.00(+0.54%)
Apr 19, 2022 182.37 185.96 182.05 185.72 78,941 +3.73(+2.05%)
Apr 18, 2022 182.41 183.47 181.19 181.99 123,056 -0.73(-0.40%)
Apr 14, 2022 183.66 184.22 182.68 182.72 71,949 -0.56(-0.31%)
Apr 13, 2022 181.93 183.38 181.93 183.28 741,646 +2.02(+1.12%)
Apr 12, 2022 182.65 184.19 180.59 181.26 148,674 -0.28(-0.16%)
Apr 11, 2022 181.41 183.61 181.31 181.54 116,350 -0.46(-0.25%)
Apr 08, 2022 183.19 183.94 181.78 182.00 203,517 -1.26(-0.69%)
Apr 07, 2022 182.70 183.99 180.73 183.27 140,334 +0.23(+0.13%)
Apr 06, 2022 183.45 183.61 181.76 183.03 87,548 -1.94(-1.05%)
Apr 05, 2022 187.53 187.99 184.71 184.97 204,303 -3.20(-1.70%)
Apr 04, 2022 188.12 188.32 186.29 188.17 57,543 +0.03(+0.02%)
Apr 01, 2022 190.16 190.34 186.77 188.14 99,354 -1.02(-0.54%)
Mar 31, 2022 191.84 192.78 189.14 189.16 137,093 -2.94(-1.53%)
Mar 30, 2022 192.53 193.57 191.45 192.10 56,225 -0.93(-0.48%)
Mar 29, 2022 191.73 193.28 191.34 193.03 142,406 +2.40(+1.26%)
Mar 28, 2022 190.48 190.63 188.67 190.63 69,284 +0.15(+0.08%)
Mar 25, 2022 190.37 190.60 189.07 190.48 83,288 +0.71(+0.37%)
Mar 24, 2022 189.25 189.77 188.46 189.77 61,976 +1.38(+0.73%)
Mar 23, 2022 189.70 189.88 188.32 188.39 218,733 -2.00(-1.05%)
Mar 22, 2022 189.95 190.84 189.55 190.39 121,054 +0.99(+0.52%)
Mar 21, 2022 188.99 190.07 188.11 189.40 66,851 +0.03(+0.02%)
Mar 18, 2022 187.97 189.54 186.84 189.37 100,282 +0.85(+0.45%)
Mar 17, 2022 184.64 188.52 184.64 188.52 93,757 +2.62(+1.41%)
Mar 16, 2022 184.05 185.90 182.22 185.90 143,992 +3.15(+1.72%)
Mar 15, 2022 181.32 183.04 180.50 182.75 77,674 +2.82(+1.57%)
Mar 14, 2022 180.96 181.95 178.73 179.93 97,627 +0.04(+0.02%)
Mar 11, 2022 182.71 183.14 179.80 179.89 97,809 -1.34(-0.74%)
Mar 10, 2022 178.89 181.42 181.22 97,136 -0.13(-0.07%)
Mar 09, 2022 181.11 182.55 180.50 181.35 88,831 +3.74(+2.11%)
Mar 08, 2022 178.73 182.05 177.54 177.61 141,831 -0.51(-0.29%)
Mar 07, 2022 183.04 183.72 178.01 178.12 115,559 -5.23(-2.85%)
Mar 04, 2022 182.37 183.54 180.94 183.35 66,166 -0.88(-0.48%)
Mar 03, 2022 186.07 186.07 183.56 184.23 70,510 -0.36(-0.19%)
Mar 02, 2022 181.66 185.38 181.54 184.59 136,199 +3.89(+2.15%)
Mar 01, 2022 183.18 183.91 179.72 180.70 100,468 -2.86(-1.56%)
Feb 28, 2022 180.37 184.15 180.37 183.56 89,394 +1.46(+0.80%)
Feb 25, 2022 178.54 182.52 179.35 182.10 164,586 +4.20(+2.36%)
Feb 24, 2022 171.93 178.20 170.97 177.90 248,873 +2.84(+1.62%)
Feb 23, 2022 179.48 179.50 174.75 175.06 293,808 -3.51(-1.97%)
Feb 22, 2022 180.20 181.39 177.76 178.57 716,551 -2.13(-1.18%)
Feb 18, 2022 180.70 0 -1.62(-0.89%)
Feb 17, 2022 184.30 184.74 182.10 182.32 54,473 -3.45(-1.86%)
Feb 16, 2022 184.32 186.19 183.95 185.77 152,200 +0.96(+0.52%)
Feb 15, 2022 183.31 185.42 183.31 184.81 77,784 +3.25(+1.79%)
Feb 14, 2022 182.02 182.88 180.27 181.56 108,034 -0.36(-0.20%)
Feb 11, 2022 185.25 185.84 180.95 181.92 131,928 -3.16(-1.71%)
Feb 10, 2022 186.23 188.91 184.18 185.09 112,394 -3.34(-1.78%)
Feb 09, 2022 187.00 188.57 187.00 188.43 359,451 +2.95(+1.59%)
Feb 08, 2022 183.36 185.79 183.36 185.48 96,892 +2.32(+1.26%)
Feb 07, 2022 183.28 184.62 182.82 183.16 71,155 +0.21(+0.12%)
Feb 04, 2022 183.63 184.51 181.33 182.95 99,609 -1.63(-0.88%)
Feb 03, 2022 186.18 184.31 184.58 121,735 -3.33(-1.77%)
Feb 02, 2022 187.09 188.10 185.84 187.91 102,023 +0.78(+0.41%)
Feb 01, 2022 185.48 187.48 184.21 187.13 148,501 +2.67(+1.45%)
Jan 31, 2022 181.22 184.61 184.46 166,735 +2.72(+1.49%)
Jan 28, 2022 179.49 181.85 176.78 181.75 527,703 +1.66(+0.92%)
Jan 27, 2022 183.73 185.22 179.23 180.09 192,556 -2.38(-1.30%)
Jan 26, 2022 185.82 187.66 181.07 182.47 929,328 -1.77(-0.96%)
Jan 25, 2022 183.73 185.51 180.36 184.24 138,194 -2.16(-1.16%)
Jan 24, 2022 182.55 186.95 179.35 186.40 459,554 +1.15(+0.62%)
Jan 21, 2022 186.91 188.67 184.71 185.25 236,341 -2.03(-1.08%)
Jan 20, 2022 190.53 192.50 187.11 187.28 242,217 -2.48(-1.31%)
Jan 19, 2022 192.58 192.72 189.65 189.76 135,985 -2.65(-1.38%)
Jan 18, 2022 193.02 193.15 191.28 192.41 165,451 -2.53(-1.30%)
Jan 14, 2022 194.94 0 -1.11(-0.57%)
Jan 13, 2022 196.37 198.08 195.51 196.05 111,933 +0.11(+0.05%)
Jan 12, 2022 196.38 197.16 195.37 195.94 114,131 +0.32(+0.16%)
Jan 11, 2022 194.34 195.72 192.48 195.62 143,785 +1.44(+0.74%)
Jan 10, 2022 195.39 195.39 192.19 194.18 129,013 -1.97(-1.00%)
Jan 07, 2022 196.94 197.74 196.05 196.15 104,195 -0.72(-0.36%)
Jan 06, 2022 197.10 197.84 196.24 196.87 164,734 +0.41(+0.21%)
Jan 05, 2022 199.55 200.44 196.36 196.46 259,544 -2.66(-1.33%)
Jan 04, 2022 196.68 199.52 196.68 199.12 119,224 +3.52(+1.80%)
Jan 03, 2022 197.09 197.79 194.66 195.60 127,867 -1.21(-0.62%)
Dec 31, 2021 195.87 197.59 195.54 196.81 45,969 +0.78(+0.40%)
Dec 30, 2021 197.07 197.74 195.89 196.02 92,671 -0.77(-0.39%)
Dec 29, 2021 196.01 197.12 196.01 196.79 100,901 +0.42(+0.21%)
Dec 28, 2021 195.55 197.08 195.55 196.37 61,929 +0.51(+0.26%)
Dec 27, 2021 194.13 195.86 193.66 195.86 60,491 +2.08(+1.07%)
Dec 23, 2021 192.12 194.33 192.12 193.78 75,338 +2.23(+1.16%)
Dec 22, 2021 190.50 191.55 190.45 191.55 63,736 +0.91(+0.48%)
Dec 21, 2021 187.96 190.79 187.96 190.64 171,803 +4.21(+2.26%)
Dec 20, 2021 187.19 187.19 184.60 186.43 786,291 -3.19(-1.68%)
Dec 17, 2021 192.01 192.63 189.36 189.62 144,267 -2.62(-1.36%)
Dec 16, 2021 194.16 194.66 191.50 192.24 128,225 -0.63(-0.33%)
Dec 15, 2021 191.58 192.97 189.91 192.87 98,024 +1.80(+0.94%)
Dec 14, 2021 191.72 193.73 190.40 191.07 132,049 -1.97(-1.02%)
Dec 13, 2021 194.76 194.87 192.69 193.05 123,041 -2.03(-1.04%)
Dec 10, 2021 195.51 195.82 194.18 195.08 81,335 +0.48(+0.25%)
Dec 09, 2021 195.23 195.69 194.42 194.59 69,823 -1.13(-0.58%)
Dec 08, 2021 195.65 196.12 194.97 195.72 80,294 +0.46(+0.24%)
Dec 07, 2021 195.10 196.99 194.72 195.26 132,587 +2.19(+1.14%)
Dec 06, 2021 191.40 194.34 190.97 193.07 683,202 +3.30(+1.74%)
Dec 03, 2021 190.96 191.19 187.82 189.77 108,388 -0.76(-0.40%)
Dec 02, 2021 186.16 191.13 186.00 190.53 209,873 +5.59(+3.02%)
Dec 01, 2021 190.89 191.69 184.94 184.95 335,628 -2.96(-1.57%)
Nov 30, 2021 191.46 192.11 187.66 187.91 285,681 -5.21(-2.70%)
Nov 29, 2021 194.75 194.75 191.96 193.12 217,385 +0.58(+0.30%)
Nov 26, 2021 193.59 194.02 191.38 192.53 146,217 -5.96(-3.00%)
Nov 24, 2021 198.06 198.80 197.78 198.49 64,719 -0.13(-0.06%)
Nov 23, 2021 198.55 199.35 197.55 198.62 90,705 +0.19(+0.10%)
Nov 22, 2021 198.76 200.20 198.29 198.42 155,362 +0.35(+0.18%)
Nov 19, 2021 198.37 199.15 197.82 198.07 892,598 -0.72(-0.36%)
Nov 18, 2021 200.25 198.93 198.69 198.79 109,453 -0.71(-0.35%)
Nov 17, 2021 200.49 200.49 198.63 199.50 602,739 -1.10(-0.55%)
Nov 16, 2021 200.56 201.54 200.20 200.60 94,672 +0.29(+0.14%)
Nov 15, 2021 200.97 201.14 199.88 200.31 77,102 +0.12(+0.06%)
Nov 12, 2021 199.32 200.41 198.85 200.19 77,589 +1.54(+0.77%)
Nov 11, 2021 199.60 199.61 198.43 198.66 251,612 -0.38(-0.19%)
Nov 10, 2021 199.65 199.03 141,907 -1.29(-0.65%)
Nov 09, 2021 200.38 200.80 199.43 200.33 89,458 +0.28(+0.14%)
Nov 08, 2021 200.93 201.32 199.54 200.05 93,236 +0.95(+0.48%)
Nov 05, 2021 198.90 200.29 198.35 199.10 81,514 +2.19(+1.11%)
Nov 04, 2021 196.74 197.70 196.47 196.91 150,591 +0.82(+0.42%)
Nov 03, 2021 195.33 196.23 194.40 196.08 70,863 -0.07(-0.03%)
Nov 02, 2021 195.42 196.22 194.80 196.15 88,464 +0.81(+0.42%)
Nov 01, 2021 194.40 195.49 194.08 195.34 52,703 +1.36(+0.70%)
Oct 29, 2021 193.43 194.48 193.16 193.98 74,360 +0.17(+0.09%)
Oct 28, 2021 191.49 193.80 191.49 193.80 50,168 +2.74(+1.43%)
Oct 27, 2021 193.96 194.11 191.06 191.07 85,677 -2.59(-1.34%)
Oct 26, 2021 195.16 193.66 193.66 860,202 -1.42(-0.73%)
Oct 25, 2021 194.00 195.69 193.60 195.08 73,306 +0.92(+0.47%)
Oct 22, 2021 194.18 195.13 193.68 194.16 106,365 +0.29(+0.15%)
Oct 21, 2021 192.95 193.91 192.52 193.87 88,096 +0.56(+0.29%)
Oct 20, 2021 192.29 193.44 191.77 193.31 675,749 +1.24(+0.64%)
Oct 19, 2021 192.10 192.28 191.10 192.07 77,228 +0.88(+0.46%)
Oct 18, 2021 189.60 191.19 189.30 191.19 105,457 +0.38(+0.20%)
Oct 15, 2021 190.79 191.90 190.60 190.81 80,549 +1.54(+0.81%)
Oct 14, 2021 187.56 189.36 187.23 189.28 56,150 +3.32(+1.79%)
Oct 13, 2021 186.00 186.66 184.04 185.95 275,665 +0.48(+0.26%)
Oct 12, 2021 186.13 186.88 185.15 185.47 50,568 -0.27(-0.15%)
Oct 11, 2021 187.03 188.29 185.74 185.74 79,309 -1.57(-0.84%)
Oct 08, 2021 187.36 187.75 186.74 187.31 62,020 -0.19(-0.10%)
Oct 07, 2021 187.25 188.56 187.25 187.50 64,056 +1.70(+0.92%)
Oct 06, 2021 183.20 185.82 182.39 185.80 73,789 +0.65(+0.35%)
Oct 05, 2021 183.86 185.98 183.00 185.15 106,288 +1.75(+0.95%)
Oct 04, 2021 184.26 185.17 182.33 183.40 166,576 -1.04(-0.57%)
Oct 01, 2021 183.00 185.34 181.35 184.44 116,791 +2.80(+1.54%)
Sep 30, 2021 185.96 186.31 181.63 181.64 105,751 -3.51(-1.90%)
Sep 29, 2021 185.95 186.19 185.09 185.15 118,465 -0.01(-0.01%)
Sep 28, 2021 186.90 187.34 184.78 185.16 75,341 -2.48(-1.32%)
Sep 27, 2021 187.34 188.94 187.34 187.64 71,442 +0.66(+0.35%)
Sep 24, 2021 186.00 187.34 186.00 186.98 65,553 +0.36(+0.19%)
Sep 23, 2021 184.83 187.62 184.83 186.62 91,949 +2.85(+1.55%)
Sep 22, 2021 182.92 185.00 182.92 183.77 265,146 +1.92(+1.05%)
Sep 21, 2021 183.84 183.85 181.13 181.85 95,497 -0.86(-0.47%)
Sep 20, 2021 181.98 182.79 180.55 182.71 178,898 -2.20(-1.19%)
Sep 17, 2021 186.17 186.50 184.59 184.91 74,977 -1.72(-0.92%)
Sep 16, 2021 187.73 187.89 186.31 186.63 52,783 -1.10(-0.58%)
Sep 15, 2021 185.64 188.01 185.48 187.73 92,988 +2.03(+1.09%)
Sep 14, 2021 188.72 188.72 185.34 185.70 116,244 -2.39(-1.27%)
Sep 13, 2021 188.89 189.16 186.84 188.09 92,488 +0.63(+0.33%)
Sep 10, 2021 189.64 189.64 187.44 187.46 77,390 -1.10(-0.58%)
Sep 09, 2021 188.96 190.22 188.13 188.56 132,984 -0.80(-0.42%)
Sep 08, 2021 188.94 189.79 188.10 189.36 112,296 -0.07(-0.04%)
Sep 07, 2021 191.87 191.87 189.35 189.43 138,460 -2.86(-1.49%)
Sep 03, 2021 193.38 193.38 192.28 192.29 57,885 -1.30(-0.67%)
Sep 02, 2021 192.54 193.74 192.38 193.59 66,895 +1.97(+1.03%)
Sep 01, 2021 192.52 192.52 190.66 191.62 100,019 -0.33(-0.17%)
Aug 31, 2021 192.61 192.84 191.59 191.94 78,007 -0.66(-0.34%)
Aug 30, 2021 193.40 193.40 192.28 192.61 58,208 -0.32(-0.16%)
Aug 27, 2021 191.81 193.24 191.81 192.93 174,893 +1.77(+0.93%)
Aug 26, 2021 191.95 192.13 190.75 191.15 82,661 -0.97(-0.51%)
Aug 25, 2021 191.12 192.77 190.54 192.13 67,072 +1.23(+0.65%)
Aug 24, 2021 190.32 191.51 190.32 190.89 56,391 +1.08(+0.57%)
Aug 23, 2021 189.15 190.34 189.11 189.81 249,800 +1.72(+0.92%)
Aug 20, 2021 187.35 188.54 186.97 188.09 304,223 +0.81(+0.43%)
Aug 19, 2021 187.15 188.48 186.30 187.28 152,440 -1.50(-0.80%)
Aug 18, 2021 190.03 191.06 188.67 188.78 60,430 -2.06(-1.08%)
Aug 17, 2021 191.65 191.74 188.95 190.84 114,750 -2.13(-1.10%)
Aug 16, 2021 192.02 192.98 190.78 192.97 124,306 +0.39(+0.20%)
Aug 13, 2021 193.61 193.75 192.47 192.59 104,293 -0.92(-0.47%)
Aug 12, 2021 193.72 194.24 192.66 193.50 99,051 -0.29(-0.15%)
Aug 11, 2021 192.02 193.85 191.26 193.79 87,929 +2.38(+1.24%)
Aug 10, 2021 190.05 191.90 189.75 191.41 215,555 +1.75(+0.92%)
Aug 09, 2021 189.96 190.12 188.86 189.66 71,732 -0.72(-0.38%)
Aug 06, 2021 190.69 191.15 190.11 190.38 87,464 +0.79(+0.42%)
Aug 05, 2021 189.15 190.32 188.91 189.59 122,709 +1.08(+0.57%)
Aug 04, 2021 189.96 190.57 188.52 188.51 94,288 -2.64(-1.38%)
Aug 03, 2021 189.55 191.22 187.71 191.15 108,646 +2.30(+1.22%)
Aug 02, 2021 190.77 192.70 188.83 188.85 123,589 -1.28(-0.67%)
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%)
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.