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

Industrials ETF Vanguard (NY: VIS )

234.05 -4.13 (-1.73%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 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 31, 2020 129.32 129.32 126.91 129.11 86,949 -0.66(-0.51%)
Jul 30, 2020 129.86 130.07 128.83 129.76 103,128 -1.08(-0.83%)
Jul 29, 2020 129.37 131.09 129.37 130.85 38,228 +2.13(+1.66%)
Jul 28, 2020 129.25 129.77 128.56 128.72 77,584 -1.04(-0.80%)
Jul 27, 2020 129.12 129.78 128.50 129.75 65,569 +0.70(+0.55%)
Jul 24, 2020 129.86 130.26 128.74 129.05 91,575 -1.05(-0.80%)
Jul 23, 2020 130.24 131.20 129.70 130.10 70,817 -0.25(-0.19%)
Jul 22, 2020 128.87 130.37 128.48 130.34 56,787 +1.06(+0.82%)
Jul 21, 2020 128.98 130.18 128.47 129.29 76,715 +1.45(+1.13%)
Jul 20, 2020 128.80 129.22 127.50 127.84 57,482 -1.38(-1.07%)
Jul 17, 2020 128.90 129.43 128.48 129.22 72,019 +0.82(+0.64%)
Jul 16, 2020 127.78 129.06 127.27 128.40 64,370 -0.09(-0.07%)
Jul 15, 2020 127.42 128.93 126.74 128.49 89,706 +3.45(+2.76%)
Jul 14, 2020 122.05 125.04 121.59 125.04 81,259 +2.72(+2.22%)
Jul 13, 2020 123.11 124.65 122.13 122.31 99,121 +0.15(+0.12%)
Jul 10, 2020 120.53 122.30 120.53 122.16 59,508 +1.50(+1.25%)
Jul 09, 2020 123.04 123.04 120.19 120.66 67,883 -2.61(-2.11%)
Jul 08, 2020 123.17 123.85 122.09 123.27 86,947 +0.09(+0.08%)
Jul 07, 2020 124.35 124.70 122.97 123.17 83,607 -2.26(-1.80%)
Jul 06, 2020 125.56 126.26 124.68 125.44 64,201 +1.79(+1.45%)
Jul 02, 2020 124.78 125.67 123.45 123.65 80,535 +0.98(+0.80%)
Jul 01, 2020 124.66 125.52 122.64 122.67 74,511 -0.90(-0.73%)
Jun 30, 2020 122.14 124.21 121.70 123.57 130,105 +0.90(+0.74%)
Jun 29, 2020 120.24 122.67 119.79 122.67 479,670 +3.68(+3.09%)
Jun 26, 2020 120.29 120.81 118.34 118.99 229,621 -1.85(-1.53%)
Jun 25, 2020 118.95 120.94 117.76 120.83 145,380 +1.27(+1.07%)
Jun 24, 2020 122.75 122.75 119.20 119.56 235,197 -4.39(-3.54%)
Jun 23, 2020 125.26 125.26 123.65 123.95 218,840 +0.11(+0.09%)
Jun 22, 2020 123.03 124.21 121.89 123.84 185,337 +0.22(+0.18%)
Jun 19, 2020 126.88 126.88 122.76 123.61 181,011 -1.57(-1.26%)
Jun 18, 2020 124.36 126.15 124.35 125.19 76,092 -0.34(-0.27%)
Jun 17, 2020 126.89 126.95 125.28 125.53 107,987 -1.14(-0.90%)
Jun 16, 2020 129.31 129.38 124.85 126.67 149,311 +2.69(+2.17%)
Jun 15, 2020 118.65 124.86 118.43 123.97 142,179 +1.44(+1.18%)
Jun 12, 2020 124.88 125.26 119.62 122.53 134,571 +2.26(+1.87%)
Jun 11, 2020 123.99 124.98 120.16 120.28 277,200 -9.65(-7.42%)
Jun 10, 2020 132.66 132.68 129.34 129.92 483,878 -3.12(-2.34%)
Jun 09, 2020 134.25 134.25 132.42 133.04 271,003 -3.41(-2.50%)
Jun 08, 2020 135.97 136.59 135.52 136.45 574,143 +2.38(+1.77%)
Jun 05, 2020 134.39 136.22 133.51 134.07 233,256 +4.87(+3.77%)
Jun 04, 2020 127.92 129.20 127.10 129.20 148,941 +1.35(+1.05%)
Jun 03, 2020 125.00 128.10 125.00 127.86 163,793 +4.70(+3.82%)
Jun 02, 2020 122.53 123.51 122.16 123.16 186,867 +1.39(+1.14%)
Jun 01, 2020 121.27 122.55 120.79 121.77 137,167 +0.53(+0.44%)
May 29, 2020 121.13 121.95 119.81 121.24 130,032 -0.87(-0.71%)
May 28, 2020 125.06 125.07 121.74 122.11 161,176 -1.32(-1.07%)
May 27, 2020 122.00 123.46 120.64 123.42 284,104 +4.04(+3.38%)
May 26, 2020 118.08 120.30 118.08 119.39 182,523 +4.96(+4.33%)
May 22, 2020 114.56 114.56 113.48 114.43 81,798 -0.07(-0.06%)
May 21, 2020 114.20 115.24 113.69 114.50 86,842 +0.24(+0.21%)
May 20, 2020 113.86 115.18 113.61 114.26 124,303 +2.19(+1.95%)
May 19, 2020 113.27 114.34 112.07 112.07 87,906 -1.48(-1.30%)
May 18, 2020 110.05 114.20 110.05 113.55 127,518 +7.12(+6.68%)
May 15, 2020 105.39 107.06 104.83 106.44 224,390 +0.05(+0.04%)
May 14, 2020 103.75 106.39 101.58 106.39 151,176 +1.14(+1.08%)
May 13, 2020 107.75 107.75 104.41 105.25 200,430 -3.04(-2.81%)
May 12, 2020 112.16 112.25 108.22 108.29 1,429,803 -3.37(-3.02%)
May 11, 2020 111.98 112.54 110.82 111.67 137,035 -1.45(-1.28%)
May 08, 2020 111.42 113.28 111.42 113.12 105,229 +3.01(+2.74%)
May 07, 2020 110.17 111.26 109.71 110.10 153,873 +1.46(+1.34%)
May 06, 2020 110.64 110.95 108.64 108.64 86,398 -1.43(-1.30%)
May 05, 2020 110.46 111.83 110.08 110.08 143,304 +0.59(+0.54%)
May 04, 2020 109.11 109.54 108.07 109.49 241,192 -1.32(-1.19%)
May 01, 2020 112.32 112.32 110.04 110.81 86,864 -3.63(-3.17%)
Apr 30, 2020 115.98 115.98 113.75 114.43 162,122 -2.75(-2.35%)
Apr 29, 2020 116.89 118.16 115.77 117.18 138,192 +2.98(+2.61%)
Apr 28, 2020 114.22 115.57 113.12 114.20 146,488 +2.16(+1.93%)
Apr 27, 2020 109.69 112.67 109.67 112.04 146,798 +3.03(+2.78%)
Apr 24, 2020 108.80 109.34 107.27 109.00 74,621 +0.95(+0.88%)
Apr 23, 2020 107.87 110.08 107.87 108.06 91,387 +1.05(+0.98%)
Apr 22, 2020 108.07 108.23 106.52 107.00 110,394 +1.06(+1.00%)
Apr 21, 2020 106.09 107.21 105.52 105.94 121,810 -2.78(-2.55%)
Apr 20, 2020 109.59 110.78 108.34 108.72 149,616 -2.89(-2.59%)
Apr 17, 2020 110.43 111.90 110.04 111.61 169,718 +4.95(+4.65%)
Apr 16, 2020 107.48 107.48 104.97 106.66 125,025 -0.91(-0.85%)
Apr 15, 2020 108.28 108.39 106.03 107.56 258,515 -3.35(-3.02%)
Apr 14, 2020 111.30 111.98 109.96 110.92 775,952 +2.04(+1.87%)
Apr 13, 2020 111.91 111.91 107.89 108.88 206,290 -3.55(-3.16%)
Apr 09, 2020 112.75 114.05 111.41 112.43 129,293 +2.23(+2.02%)
Apr 08, 2020 107.63 110.76 107.06 110.21 292,773 +4.07(+3.84%)
Apr 07, 2020 109.65 111.42 106.13 106.13 167,254 +0.20(+0.19%)
Apr 06, 2020 103.23 106.63 103.20 105.94 221,674 +7.18(+7.27%)
Apr 03, 2020 100.34 101.31 97.86 98.75 147,025 -2.12(-2.10%)
Apr 02, 2020 99.03 102.09 98.33 100.88 281,456 +1.34(+1.34%)
Apr 01, 2020 99.98 100.98 98.07 99.54 206,741 -4.97(-4.76%)
Mar 31, 2020 105.09 106.57 104.16 104.51 259,832 -1.34(-1.26%)
Mar 30, 2020 104.06 106.01 102.42 105.85 933,184 +1.71(+1.65%)
Mar 27, 2020 105.41 107.10 102.84 104.14 453,109 -4.74(-4.35%)
Mar 26, 2020 103.66 109.31 103.47 108.87 265,048 +6.61(+6.47%)
Mar 25, 2020 98.55 105.85 96.96 102.26 252,590 +4.83(+4.96%)
Mar 24, 2020 91.84 97.51 91.84 97.43 236,463 +10.36(+11.90%)
Mar 23, 2020 90.38 90.38 85.16 87.06 324,492 -3.65(-4.02%)
Mar 20, 2020 95.89 97.44 90.40 90.71 866,216 -4.73(-4.95%)
Mar 19, 2020 92.95 96.51 89.60 95.44 504,351 +1.25(+1.33%)
Mar 18, 2020 94.75 96.99 88.11 94.19 309,388 -8.09(-7.91%)
Mar 17, 2020 99.85 103.04 96.28 102.28 281,433 +3.76(+3.82%)
Mar 16, 2020 98.55 104.48 95.60 98.52 257,252 -12.75(-11.46%)
Mar 13, 2020 109.75 111.27 103.64 111.27 223,440 +7.85(+7.59%)
Mar 12, 2020 106.21 110.62 101.39 103.42 753,732 -11.95(-10.36%)
Mar 11, 2020 119.00 119.92 114.28 115.36 171,562 -7.46(-6.07%)
Mar 10, 2020 120.86 122.82 116.24 122.82 284,583 +5.87(+5.02%)
Mar 09, 2020 119.39 121.11 114.41 116.95 275,739 -11.72(-9.11%)
Mar 06, 2020 126.35 129.19 125.45 128.67 215,608 -1.61(-1.24%)
Mar 05, 2020 132.88 133.81 129.60 130.28 103,673 -6.41(-4.69%)
Mar 04, 2020 133.45 136.76 132.41 136.69 143,896 +5.48(+4.17%)
Mar 03, 2020 134.96 136.57 130.47 131.22 284,508 -3.29(-2.45%)
Mar 02, 2020 131.59 134.62 129.17 134.51 239,577 +3.69(+2.82%)
Feb 28, 2020 127.97 130.89 127.07 130.82 1,821,103 -1.52(-1.15%)
Feb 27, 2020 134.62 137.55 132.33 132.34 189,632 -5.05(-3.68%)
Feb 26, 2020 139.54 140.97 137.20 137.39 240,283 -1.36(-0.98%)
Feb 25, 2020 144.93 145.16 138.50 138.75 168,455 -5.76(-3.98%)
Feb 24, 2020 144.48 145.39 143.78 144.51 101,482 -4.49(-3.01%)
Feb 21, 2020 149.10 149.26 148.27 148.99 327,762 -0.68(-0.45%)
Feb 20, 2020 149.47 150.57 148.61 149.67 79,731 -0.11(-0.08%)
Feb 19, 2020 150.06 150.41 149.75 149.78 49,284 +0.14(+0.09%)
Feb 18, 2020 149.91 150.15 149.09 149.64 70,248 -0.76(-0.51%)
Feb 14, 2020 150.59 150.86 149.96 150.41 41,912 -0.18(-0.12%)
Feb 13, 2020 150.55 151.15 150.28 150.59 51,570 -0.61(-0.40%)
Feb 12, 2020 150.54 151.39 150.29 151.20 42,650 +1.41(+0.94%)
Feb 11, 2020 149.86 150.50 149.46 149.78 43,001 +0.72(+0.48%)
Feb 10, 2020 148.09 149.10 148.02 149.07 59,795 +0.71(+0.48%)
Feb 07, 2020 149.03 149.11 148.31 148.36 68,756 -1.10(-0.74%)
Feb 06, 2020 150.00 150.00 148.87 149.46 50,694 +0.06(+0.04%)
Feb 05, 2020 148.56 149.41 147.90 149.41 57,305 +2.45(+1.67%)
Feb 04, 2020 146.04 147.35 146.04 146.96 201,712 +2.67(+1.85%)
Feb 03, 2020 144.61 146.00 144.13 144.29 69,822 +0.14(+0.10%)
Jan 31, 2020 146.85 146.85 143.62 144.15 90,827 -3.28(-2.22%)
Jan 30, 2020 146.08 147.58 145.56 147.43 65,516 +0.10(+0.07%)
Jan 29, 2020 147.91 148.35 147.25 147.32 87,064 +0.48(+0.33%)
Jan 28, 2020 146.33 147.45 145.74 146.84 151,178 +1.09(+0.75%)
Jan 27, 2020 145.81 146.63 145.17 145.75 99,032 -2.61(-1.76%)
Jan 24, 2020 149.55 149.55 147.32 148.36 109,607 -0.77(-0.52%)
Jan 23, 2020 147.65 149.32 146.93 149.13 110,901 +1.23(+0.83%)
Jan 22, 2020 149.06 149.34 147.85 147.90 63,802 -0.77(-0.52%)
Jan 21, 2020 149.56 149.78 147.99 148.67 94,142 -1.41(-0.94%)
Jan 17, 2020 150.23 150.79 149.96 150.09 55,918 -0.14(-0.09%)
Jan 16, 2020 149.26 150.23 149.26 150.23 51,715 +1.67(+1.12%)
Jan 15, 2020 148.34 149.10 148.17 148.56 66,158 +0.29(+0.20%)
Jan 14, 2020 148.44 149.24 148.06 148.27 169,331 -0.03(-0.02%)
Jan 13, 2020 147.40 148.37 147.15 148.29 121,120 +1.25(+0.85%)
Jan 10, 2020 148.20 148.20 146.91 147.04 44,564 -0.92(-0.62%)
Jan 09, 2020 148.08 148.18 147.67 147.97 66,975 +0.53(+0.36%)
Jan 08, 2020 147.07 148.05 146.97 147.44 75,574 +0.44(+0.30%)
Jan 07, 2020 146.89 147.43 146.36 146.99 113,163 -0.26(-0.18%)
Jan 06, 2020 146.65 147.26 146.10 147.26 121,898 -0.01(-0.01%)
Jan 03, 2020 146.00 147.33 145.33 147.27 85,521 -0.13(-0.09%)
Jan 02, 2020 145.86 147.44 145.50 147.40 157,329 +2.38(+1.64%)
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%)
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.