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

Industrials ETF Vanguard (NY: VIS )

233.21 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 1, 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 (%)
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%)
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%)
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.