Skip to main content

Vaneck Environmental Services ETF (NY: EVX )

181.27 -2.86 (-1.56%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 145.18 145.18 141.41 141.41 893 -4.33(-2.97%)
Apr 28, 2022 146.24 146.24 143.24 145.74 2,372 +0.86(+0.59%)
Apr 27, 2022 144.81 144.88 143.84 144.88 979 +1.75(+1.22%)
Apr 26, 2022 145.05 145.30 143.13 143.13 861 -1.25(-0.86%)
Apr 25, 2022 143.60 144.48 143.60 144.37 1,573 -0.94(-0.64%)
Apr 22, 2022 145.51 145.51 145.31 145.31 903 -4.05(-2.71%)
Apr 21, 2022 152.50 152.50 148.78 149.36 1,668 -1.53(-1.01%)
Apr 20, 2022 151.57 151.72 150.86 150.89 11,204 +1.08(+0.72%)
Apr 19, 2022 150.12 150.12 149.74 149.81 1,571 +2.95(+2.01%)
Apr 18, 2022 146.61 147.47 146.28 146.86 1,238 -0.69(-0.47%)
Apr 14, 2022 148.71 148.71 147.55 147.55 595 -1.16(-0.78%)
Apr 13, 2022 148.71 148.71 148.71 148.71 428 +1.06(+0.72%)
Apr 12, 2022 149.53 149.53 147.66 147.66 2,286 -0.26(-0.18%)
Apr 11, 2022 148.48 148.57 147.92 147.92 1,170 -1.52(-1.02%)
Apr 08, 2022 149.44 149.44 149.44 149.44 433 -0.18(-0.12%)
Apr 07, 2022 147.62 149.61 147.51 149.61 2,098 +1.99(+1.35%)
Apr 06, 2022 146.99 147.68 146.95 147.62 5,308 -0.93(-0.62%)
Apr 05, 2022 148.55 148.55 148.55 148.55 611 -1.59(-1.06%)
Apr 04, 2022 150.43 150.43 150.14 150.14 835 -0.22(-0.15%)
Apr 01, 2022 150.28 150.36 149.96 150.36 1,960 +0.78(+0.52%)
Mar 31, 2022 150.78 150.78 149.59 149.59 1,002 -0.45(-0.30%)
Mar 30, 2022 151.43 151.43 149.11 150.03 5,402 -0.56(-0.37%)
Mar 29, 2022 150.59 150.59 150.59 150.59 781 +2.60(+1.76%)
Mar 28, 2022 146.96 148.00 146.96 148.00 9,129 +0.46(+0.31%)
Mar 25, 2022 147.40 147.53 147.40 147.53 566 +0.83(+0.57%)
Mar 24, 2022 145.94 146.70 145.94 146.70 557 +1.30(+0.90%)
Mar 23, 2022 147.88 147.88 145.40 145.40 3,021 -2.02(-1.37%)
Mar 22, 2022 148.15 148.15 147.34 147.42 999 +0.42(+0.28%)
Mar 21, 2022 146.94 147.59 146.94 147.00 1,202 -0.52(-0.35%)
Mar 18, 2022 146.44 147.52 146.44 147.52 1,405 -0.05(-0.03%)
Mar 17, 2022 147.52 147.57 147.52 147.57 838 +2.21(+1.52%)
Mar 16, 2022 144.88 145.36 144.25 145.36 1,761 +2.04(+1.42%)
Mar 15, 2022 142.03 143.32 141.83 143.32 4,096 +0.83(+0.59%)
Mar 14, 2022 143.37 143.37 142.49 142.49 1,270 -0.86(-0.60%)
Mar 11, 2022 145.01 145.01 143.35 143.35 2,589 -0.62(-0.43%)
Mar 10, 2022 142.03 143.97 141.21 143.97 1,248 +1.54(+1.08%)
Mar 09, 2022 142.75 142.75 141.91 142.43 907 +3.63(+2.62%)
Mar 08, 2022 140.14 140.14 138.79 138.79 1,196 -0.24(-0.17%)
Mar 07, 2022 139.12 139.12 139.04 139.04 1,074 -2.57(-1.81%)
Mar 04, 2022 138.77 141.64 138.77 141.60 3,464 +0.54(+0.38%)
Mar 03, 2022 140.94 141.14 140.67 141.06 1,235 +0.48(+0.34%)
Mar 02, 2022 139.99 140.58 139.99 140.58 11,050 +2.79(+2.02%)
Mar 01, 2022 136.75 137.79 136.75 137.79 1,777 +0.45(+0.33%)
Feb 28, 2022 137.34 137.34 137.34 137.34 1,253 +1.22(+0.90%)
Feb 25, 2022 134.86 136.19 134.86 136.12 3,894 +3.46(+2.60%)
Feb 24, 2022 127.76 132.66 127.76 132.66 1,407 +2.55(+1.96%)
Feb 23, 2022 132.38 132.38 130.11 130.11 1,257 -1.03(-0.79%)
Feb 22, 2022 133.36 133.36 131.14 131.14 1,172 -1.86(-1.40%)
Feb 18, 2022 133.00 0 -0.88(-0.66%)
Feb 17, 2022 134.04 134.24 133.65 133.88 2,411 -0.78(-0.58%)
Feb 16, 2022 133.80 134.71 133.59 134.66 1,639 +0.13(+0.10%)
Feb 15, 2022 134.17 134.54 134.17 134.53 5,396 +2.05(+1.54%)
Feb 14, 2022 132.39 132.80 132.17 132.48 1,923 -0.67(-0.51%)
Feb 11, 2022 133.18 133.18 132.95 133.16 1,476 -1.58(-1.18%)
Feb 10, 2022 136.22 137.32 134.74 134.74 3,063 -2.56(-1.87%)
Feb 09, 2022 135.37 137.31 135.37 137.31 1,302 +4.90(+3.70%)
Feb 08, 2022 130.20 132.50 130.20 132.41 4,775 +1.48(+1.13%)
Feb 07, 2022 131.33 131.33 130.72 130.93 2,897 -0.07(-0.06%)
Feb 04, 2022 132.04 132.04 130.11 131.00 1,909 -0.23(-0.17%)
Feb 03, 2022 132.81 131.18 131.23 4,244 -2.56(-1.92%)
Feb 02, 2022 133.91 133.91 131.95 133.80 3,941 +0.15(+0.11%)
Feb 01, 2022 133.90 133.90 131.56 133.65 4,662 +1.34(+1.02%)
Jan 31, 2022 129.17 132.31 132.31 3,194 +3.38(+2.62%)
Jan 28, 2022 125.48 128.96 125.48 128.92 3,393 +2.36(+1.87%)
Jan 27, 2022 129.52 130.69 126.18 126.56 6,699 -2.26(-1.75%)
Jan 26, 2022 132.59 132.61 128.82 128.82 2,210 -1.19(-0.91%)
Jan 25, 2022 132.13 132.13 128.24 130.00 14,773 -3.20(-2.40%)
Jan 24, 2022 131.62 133.20 128.33 133.20 3,157 +0.06(+0.04%)
Jan 21, 2022 134.68 135.86 132.98 133.14 8,752 -2.83(-2.08%)
Jan 20, 2022 139.00 139.60 135.98 135.98 3,062 -1.56(-1.13%)
Jan 19, 2022 137.97 138.51 137.54 137.54 2,386 -0.81(-0.58%)
Jan 18, 2022 138.71 139.10 138.27 138.34 2,658 -2.32(-1.65%)
Jan 14, 2022 140.67 0 -2.00(-1.40%)
Jan 13, 2022 145.69 145.69 142.67 142.67 2,643 -1.88(-1.30%)
Jan 12, 2022 146.09 146.09 144.30 144.55 1,919 +0.13(+0.09%)
Jan 11, 2022 145.21 145.21 142.87 144.42 8,100 +0.64(+0.45%)
Jan 10, 2022 144.03 144.03 142.61 143.78 3,021 -1.77(-1.22%)
Jan 07, 2022 147.13 147.13 145.43 145.56 1,227 -0.92(-0.63%)
Jan 06, 2022 148.70 148.70 146.48 146.48 1,584 -0.90(-0.61%)
Jan 05, 2022 152.28 152.28 147.37 147.37 1,384 -4.08(-2.70%)
Jan 04, 2022 151.83 152.01 151.40 151.46 1,567 +1.43(+0.95%)
Jan 03, 2022 149.91 150.25 149.91 150.03 1,944 -0.84(-0.56%)
Dec 31, 2021 150.77 151.56 150.77 150.87 1,607 +0.51(+0.34%)
Dec 30, 2021 151.29 151.29 150.35 150.35 2,908 -0.43(-0.29%)
Dec 29, 2021 150.98 150.98 150.74 150.79 1,725 +0.69(+0.46%)
Dec 28, 2021 149.08 150.35 149.08 150.09 15,130 +0.18(+0.12%)
Dec 27, 2021 150.13 150.13 147.98 149.91 5,192 +1.42(+0.96%)
Dec 23, 2021 147.97 148.59 147.92 148.49 2,444 +1.84(+1.25%)
Dec 22, 2021 146.36 146.66 145.35 146.66 2,881 +1.58(+1.09%)
Dec 21, 2021 145.05 145.08 144.09 145.08 5,156 +2.07(+1.45%)
Dec 20, 2021 145.61 145.61 141.68 143.00 5,359 -2.54(-1.74%)
Dec 17, 2021 146.32 146.87 145.54 145.54 2,335 -2.62(-1.77%)
Dec 16, 2021 150.31 150.31 147.86 148.16 2,401 +0.25(+0.17%)
Dec 15, 2021 149.70 149.70 147.91 147.91 1,211 +0.40(+0.27%)
Dec 14, 2021 152.63 152.63 147.02 147.51 2,974 -0.69(-0.47%)
Dec 13, 2021 150.36 150.36 148.20 148.20 2,597 -1.22(-0.82%)
Dec 10, 2021 150.00 150.00 149.24 149.42 3,369 -0.59(-0.39%)
Dec 09, 2021 150.57 150.57 150.01 150.01 2,186 -2.28(-1.50%)
Dec 08, 2021 152.03 152.47 151.98 152.29 1,924 +0.20(+0.13%)
Dec 07, 2021 152.61 152.61 152.09 152.09 1,026 +1.28(+0.85%)
Dec 06, 2021 149.96 151.01 149.26 150.82 6,020 +2.74(+1.85%)
Dec 03, 2021 150.09 150.09 147.11 148.07 3,773 -2.26(-1.50%)
Dec 02, 2021 148.64 150.35 147.90 150.34 1,894 +3.26(+2.22%)
Dec 01, 2021 152.50 152.50 147.07 147.07 2,451 -2.24(-1.50%)
Nov 30, 2021 153.33 153.43 149.31 149.31 2,442 -4.93(-3.19%)
Nov 29, 2021 154.64 155.13 154.24 154.24 1,207 +0.67(+0.44%)
Nov 26, 2021 155.20 155.20 152.90 153.57 2,901 -3.29(-2.10%)
Nov 24, 2021 157.04 157.04 156.50 156.86 2,483 +0.10(+0.07%)
Nov 23, 2021 157.44 157.44 155.67 156.76 3,834 -0.54(-0.34%)
Nov 22, 2021 157.97 158.23 157.29 157.29 2,591 +0.42(+0.27%)
Nov 19, 2021 156.71 157.08 156.60 156.88 2,576 -0.34(-0.22%)
Nov 18, 2021 157.86 157.30 157.22 157.22 1,589 -0.29(-0.18%)
Nov 17, 2021 158.12 158.21 156.95 157.50 2,904 +0.13(+0.08%)
Nov 16, 2021 156.86 157.83 156.86 157.37 3,393 +1.63(+1.04%)
Nov 15, 2021 156.85 156.85 155.75 155.75 1,935 -0.16(-0.11%)
Nov 12, 2021 156.02 156.48 155.76 155.91 4,200 +0.31(+0.20%)
Nov 11, 2021 155.42 155.59 154.96 155.59 2,575 -0.45(-0.29%)
Nov 10, 2021 156.43 156.05 4,397 +0.14(+0.09%)
Nov 09, 2021 157.16 157.16 155.24 155.91 2,198 -0.07(-0.04%)
Nov 08, 2021 156.67 156.67 155.69 155.98 3,745 +1.14(+0.74%)
Nov 05, 2021 156.59 156.68 154.84 154.84 1,586 +0.16(+0.11%)
Nov 04, 2021 154.81 154.81 154.49 154.67 2,610 +0.38(+0.25%)
Nov 03, 2021 155.60 155.60 154.27 154.29 1,825 -1.27(-0.81%)
Nov 02, 2021 155.31 155.60 154.51 155.56 4,410 +0.46(+0.30%)
Nov 01, 2021 155.40 153.66 154.80 155.10 5,128 +1.44(+0.94%)
Oct 29, 2021 152.99 154.21 152.99 153.66 5,278 +2.14(+1.41%)
Oct 28, 2021 151.08 151.72 151.08 151.51 856 +2.37(+1.59%)
Oct 27, 2021 150.41 150.41 149.15 149.15 2,099 -2.73(-1.79%)
Oct 26, 2021 151.74 152.29 151.87 2,669 -0.64(-0.42%)
Oct 25, 2021 152.44 153.38 152.44 152.52 3,089 +0.24(+0.16%)
Oct 22, 2021 151.76 152.35 151.76 152.27 7,378 +1.62(+1.08%)
Oct 21, 2021 150.09 150.77 150.05 150.65 1,743 +1.50(+1.01%)
Oct 20, 2021 148.62 149.27 148.56 149.15 6,554 +1.09(+0.74%)
Oct 19, 2021 147.19 148.56 147.14 148.06 14,706 +0.22(+0.15%)
Oct 18, 2021 152.11 152.11 147.08 147.84 2,230 +0.15(+0.10%)
Oct 15, 2021 150.16 150.16 147.70 147.70 2,596 +0.20(+0.13%)
Oct 14, 2021 147.60 147.63 147.50 147.50 3,676 +1.91(+1.31%)
Oct 13, 2021 144.37 145.65 144.37 145.59 725 +0.97(+0.67%)
Oct 12, 2021 145.16 145.16 144.62 144.62 731 -0.30(-0.20%)
Oct 11, 2021 145.76 146.14 144.91 144.91 1,423 -0.23(-0.16%)
Oct 08, 2021 145.23 145.25 145.14 145.14 1,161 +0.00(+0.00%)
Oct 07, 2021 144.69 145.91 144.69 145.14 7,980 +2.44(+1.71%)
Oct 06, 2021 141.24 142.77 141.22 142.70 3,726 +0.24(+0.17%)
Oct 05, 2021 142.42 142.46 142.42 142.46 352 +1.32(+0.94%)
Oct 04, 2021 141.16 141.25 141.13 141.13 1,737 -1.78(-1.25%)
Oct 01, 2021 142.63 142.92 142.11 142.92 497 +1.83(+1.30%)
Sep 30, 2021 141.46 141.74 141.08 141.08 2,119 -1.96(-1.37%)
Sep 29, 2021 143.12 143.17 142.57 143.04 862 +0.61(+0.43%)
Sep 28, 2021 144.65 144.65 142.43 142.43 1,654 -4.69(-3.19%)
Sep 27, 2021 145.64 147.42 145.64 147.13 2,093 +1.38(+0.95%)
Sep 24, 2021 145.75 145.75 145.75 145.75 597 +0.34(+0.24%)
Sep 23, 2021 144.18 145.41 144.18 145.41 343 +1.93(+1.34%)
Sep 22, 2021 143.95 143.95 143.48 143.48 736 +1.16(+0.81%)
Sep 21, 2021 142.29 147.50 142.18 142.32 7,203 +1.24(+0.88%)
Sep 20, 2021 139.15 141.35 139.15 141.08 1,961 -1.23(-0.87%)
Sep 17, 2021 142.32 142.32 142.32 142.32 828 -1.46(-1.01%)
Sep 16, 2021 143.94 143.94 143.61 143.78 1,530 -0.74(-0.51%)
Sep 15, 2021 144.22 144.86 144.22 144.52 1,609 +0.58(+0.40%)
Sep 14, 2021 146.32 146.32 143.94 143.94 2,590 -1.24(-0.85%)
Sep 13, 2021 145.60 146.32 144.59 145.18 1,676 +0.03(+0.02%)
Sep 10, 2021 146.51 146.64 145.14 145.14 2,659 -1.25(-0.85%)
Sep 09, 2021 147.01 147.01 145.92 146.39 10,931 +0.01(+0.01%)
Sep 08, 2021 144.98 146.38 144.88 146.38 4,414 +1.13(+0.78%)
Sep 07, 2021 145.40 145.40 145.25 145.25 652 -1.90(-1.29%)
Sep 03, 2021 147.41 147.54 147.15 147.15 950 -0.71(-0.48%)
Sep 02, 2021 147.84 147.86 147.84 147.86 1,106 +1.15(+0.78%)
Sep 01, 2021 145.49 146.71 145.44 146.71 1,731 +0.91(+0.62%)
Aug 31, 2021 145.85 145.85 145.64 145.80 1,806 +0.04(+0.03%)
Aug 30, 2021 145.76 146.03 145.76 145.77 1,204 -0.31(-0.21%)
Aug 27, 2021 145.49 146.61 145.49 146.08 2,122 +2.36(+1.64%)
Aug 26, 2021 143.52 143.98 143.49 143.72 2,325 -1.63(-1.12%)
Aug 25, 2021 144.54 145.35 144.05 145.35 1,298 +1.74(+1.21%)
Aug 24, 2021 143.81 143.81 143.52 143.61 774 +0.36(+0.25%)
Aug 23, 2021 144.27 144.27 142.84 143.25 1,278 +0.44(+0.31%)
Aug 20, 2021 142.57 142.80 142.15 142.80 1,368 +1.24(+0.88%)
Aug 19, 2021 140.72 141.56 140.72 141.56 4,211 +0.14(+0.10%)
Aug 18, 2021 142.24 142.53 141.43 141.43 678 -1.71(-1.20%)
Aug 17, 2021 143.14 143.14 143.14 143.14 1,278 -1.40(-0.97%)
Aug 16, 2021 145.60 145.60 143.21 144.53 2,328 -1.14(-0.78%)
Aug 13, 2021 145.09 145.68 144.61 145.68 2,751 +0.66(+0.45%)
Aug 12, 2021 145.26 145.26 144.21 145.02 1,301 +0.26(+0.18%)
Aug 11, 2021 144.27 144.76 143.84 144.76 7,360 +0.91(+0.63%)
Aug 10, 2021 143.62 143.85 143.18 143.85 4,826 +1.11(+0.78%)
Aug 09, 2021 142.41 143.14 142.41 142.75 1,217 +0.03(+0.02%)
Aug 06, 2021 142.72 142.72 142.72 142.72 295 -0.02(-0.01%)
Aug 05, 2021 142.31 142.74 142.31 142.74 1,167 -0.23(-0.16%)
Aug 04, 2021 143.28 143.29 142.83 142.97 7,474 -0.76(-0.53%)
Aug 03, 2021 143.73 143.73 143.73 143.73 404 +1.76(+1.24%)
Aug 02, 2021 142.70 143.72 141.94 141.97 1,252 -0.51(-0.36%)
Jul 30, 2021 142.48 142.48 142.48 142.48 193 +0.09(+0.07%)
Jul 29, 2021 142.13 142.39 141.91 142.39 610 +1.56(+1.11%)
Jul 28, 2021 140.26 140.83 140.06 140.83 591 +0.59(+0.42%)
Jul 27, 2021 140.29 140.29 140.24 140.24 317 -0.30(-0.22%)
Jul 26, 2021 139.69 140.54 139.69 140.54 1,142 +0.50(+0.36%)
Jul 23, 2021 139.47 140.04 139.47 140.04 2,078 +0.76(+0.55%)
Jul 22, 2021 140.30 140.30 139.28 139.28 778 -0.60(-0.43%)
Jul 21, 2021 140.30 140.30 139.88 139.88 729 +0.83(+0.59%)
Jul 20, 2021 138.65 139.11 138.65 139.05 2,636 +3.46(+2.55%)
Jul 19, 2021 136.27 136.47 134.97 135.60 2,405 -2.65(-1.92%)
Jul 16, 2021 138.25 138.25 138.25 138.25 648 -0.18(-0.13%)
Jul 15, 2021 138.43 138.43 138.43 138.43 425 +0.20(+0.14%)
Jul 14, 2021 138.23 138.23 138.23 138.23 444 -0.45(-0.33%)
Jul 13, 2021 138.94 139.79 138.65 138.69 2,752 -0.95(-0.68%)
Jul 12, 2021 139.64 139.64 139.64 139.64 227 +0.42(+0.30%)
Jul 09, 2021 139.07 139.22 139.07 139.22 508 +2.29(+1.67%)
Jul 08, 2021 136.18 137.65 136.18 136.93 1,176 -2.07(-1.49%)
Jul 07, 2021 137.80 139.00 137.80 139.00 537 +0.72(+0.52%)
Jul 06, 2021 138.94 138.94 137.80 138.28 2,370 -1.70(-1.21%)
Jul 02, 2021 139.35 140.00 139.35 139.98 1,209 +0.28(+0.20%)
Jul 01, 2021 139.70 139.70 139.70 139.70 378 +0.43(+0.31%)
Jun 30, 2021 138.37 139.44 138.37 139.28 1,097 +0.75(+0.54%)
Jun 29, 2021 138.53 138.53 138.53 138.53 180 +0.13(+0.09%)
Jun 28, 2021 137.91 138.40 137.91 138.40 1,111 -0.74(-0.53%)
Jun 25, 2021 139.08 139.29 139.08 139.13 1,483 +0.12(+0.09%)
Jun 24, 2021 138.69 139.01 138.69 139.01 651 +0.44(+0.32%)
Jun 23, 2021 138.06 138.57 138.06 138.57 560 +0.51(+0.37%)
Jun 22, 2021 136.88 138.06 136.88 138.06 2,890 +0.41(+0.30%)
Jun 21, 2021 137.34 137.68 137.34 137.66 2,152 +2.34(+1.73%)
Jun 18, 2021 137.96 137.96 135.32 135.32 1,525 -2.64(-1.92%)
Jun 17, 2021 139.25 139.25 137.04 137.96 1,518 -1.28(-0.92%)
Jun 16, 2021 139.97 140.16 139.24 139.24 1,061 -0.70(-0.50%)
Jun 15, 2021 139.94 139.94 139.94 139.94 413 +0.30(+0.22%)
Jun 14, 2021 139.71 139.94 139.37 139.64 1,042 -0.97(-0.69%)
Jun 11, 2021 143.10 143.10 140.60 140.60 1,158 -1.22(-0.86%)
Jun 10, 2021 142.17 142.17 141.15 141.82 1,427 +0.49(+0.35%)
Jun 09, 2021 141.33 141.33 141.33 141.33 494 +0.56(+0.39%)
Jun 08, 2021 140.38 140.77 140.37 140.77 1,252 +0.95(+0.68%)
Jun 07, 2021 140.09 140.09 139.83 139.83 1,249 -0.61(-0.44%)
Jun 04, 2021 140.39 140.44 140.39 140.44 1,510 +1.04(+0.75%)
Jun 03, 2021 140.40 140.40 139.40 139.40 2,176 -0.56(-0.40%)
Jun 02, 2021 140.66 140.66 138.88 139.96 3,624 -0.15(-0.10%)
Jun 01, 2021 140.04 140.32 139.82 140.10 2,681 +0.70(+0.50%)
May 28, 2021 139.73 139.73 139.35 139.41 1,455 -0.27(-0.19%)
May 27, 2021 139.19 139.67 139.19 139.67 967 +1.42(+1.03%)
May 26, 2021 138.26 138.29 137.91 138.25 1,195 +0.42(+0.30%)
May 25, 2021 137.83 137.83 137.83 137.83 740 -1.21(-0.87%)
May 24, 2021 138.37 139.22 138.30 139.04 2,689 +0.18(+0.13%)
May 21, 2021 139.64 139.64 138.86 138.86 1,180 +1.24(+0.90%)
May 20, 2021 137.62 137.62 137.62 137.62 725 +1.49(+1.10%)
May 19, 2021 137.91 137.91 135.40 136.13 3,897 -2.61(-1.88%)
May 18, 2021 139.49 139.55 138.74 138.74 2,228 -1.17(-0.83%)
May 17, 2021 139.77 139.90 139.03 139.90 3,811 -0.48(-0.34%)
May 14, 2021 140.19 140.43 140.19 140.38 1,837 +1.31(+0.94%)
May 13, 2021 137.67 139.16 137.57 139.07 1,717 +2.55(+1.86%)
May 12, 2021 138.10 138.47 136.46 136.53 2,534 -3.37(-2.41%)
May 11, 2021 138.88 140.32 138.88 139.90 13,791 -0.28(-0.20%)
May 10, 2021 143.54 143.54 140.17 140.17 9,806 -3.48(-2.42%)
May 07, 2021 142.16 143.65 140.98 143.65 6,893 +2.46(+1.74%)
May 06, 2021 139.30 141.20 139.30 141.20 3,515 +0.89(+0.63%)
May 05, 2021 140.61 140.68 140.02 140.31 5,545 +0.73(+0.52%)
May 04, 2021 138.81 139.58 138.77 139.58 4,848 +0.02(+0.01%)
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.