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

Russell 3000 Vanguard (NQ: VTHR )

234.80 -0.08 (-0.03%)
Streaming Delayed Price Updated: 12:51 PM EDT, May 23, 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 (%)
Apr 30, 2020 124.11 124.11 122.61 123.06 13,840 -1.68(-1.35%)
Apr 29, 2020 124.39 125.28 123.34 124.74 14,599 +3.59(+2.97%)
Apr 28, 2020 123.67 123.67 121.11 121.14 18,645 -0.51(-0.42%)
Apr 27, 2020 120.92 121.79 120.26 121.66 8,294 +2.35(+1.97%)
Apr 24, 2020 118.96 119.44 118.18 119.31 28,082 +1.46(+1.24%)
Apr 23, 2020 118.82 119.72 117.84 117.84 19,410 +0.07(+0.06%)
Apr 22, 2020 117.69 118.26 117.07 117.78 16,828 +2.42(+2.09%)
Apr 21, 2020 117.14 117.14 114.83 115.36 23,380 -3.61(-3.04%)
Apr 20, 2020 119.77 120.68 118.76 118.97 11,346 -1.77(-1.47%)
Apr 17, 2020 120.40 120.74 119.32 120.74 15,683 +3.36(+2.86%)
Apr 16, 2020 118.28 118.28 116.03 117.38 31,388 +0.44(+0.38%)
Apr 15, 2020 117.82 117.82 116.16 116.94 22,470 -2.79(-2.33%)
Apr 14, 2020 118.00 119.79 118.00 119.73 9,806 +3.41(+2.93%)
Apr 13, 2020 116.70 116.76 114.78 116.32 27,620 -1.31(-1.12%)
Apr 09, 2020 117.12 118.68 116.55 117.64 18,862 +2.27(+1.96%)
Apr 08, 2020 112.12 115.95 112.12 115.37 26,426 +3.59(+3.21%)
Apr 07, 2020 115.89 115.89 111.78 111.78 26,947 +0.40(+0.36%)
Apr 06, 2020 107.75 111.84 107.75 111.39 16,295 +7.29(+7.01%)
Apr 03, 2020 105.55 105.71 103.25 104.09 21,830 -1.72(-1.62%)
Apr 02, 2020 103.70 105.81 103.04 105.81 45,286 +1.97(+1.90%)
Apr 01, 2020 105.44 105.84 102.78 103.84 35,315 -4.81(-4.43%)
Mar 31, 2020 110.34 110.91 108.37 108.65 27,166 -1.64(-1.49%)
Mar 30, 2020 107.48 110.57 107.48 110.29 73,055 +3.38(+3.16%)
Mar 27, 2020 108.04 109.65 106.16 106.92 26,492 -3.67(-3.32%)
Mar 26, 2020 105.91 110.59 105.71 110.59 59,278 +6.56(+6.31%)
Mar 25, 2020 104.05 108.38 101.38 104.03 60,045 +1.12(+1.09%)
Mar 24, 2020 99.75 102.91 98.68 102.91 119,001 +8.39(+8.87%)
Mar 23, 2020 95.48 96.24 91.78 94.52 390,586 -2.17(-2.24%)
Mar 20, 2020 102.86 102.86 96.69 96.69 63,918 -4.20(-4.16%)
Mar 19, 2020 99.44 102.94 96.38 100.88 51,187 +2.05(+2.07%)
Mar 18, 2020 99.66 102.32 94.89 98.83 59,670 -6.79(-6.43%)
Mar 17, 2020 102.32 106.81 100.27 105.62 101,062 +3.53(+3.46%)
Mar 16, 2020 99.11 107.34 99.11 102.09 81,288 -9.37(-8.40%)
Mar 13, 2020 110.31 111.47 105.25 111.46 34,729 +6.49(+6.18%)
Mar 12, 2020 109.83 112.03 93.87 104.97 91,604 -10.96(-9.45%)
Mar 11, 2020 119.01 119.01 114.52 115.93 31,352 -6.09(-4.99%)
Mar 10, 2020 121.45 122.14 115.96 122.02 179,981 +5.37(+4.60%)
Mar 09, 2020 121.94 123.47 116.47 116.65 37,196 -9.99(-7.89%)
Mar 06, 2020 125.58 126.72 123.72 126.64 11,718 -2.29(-1.78%)
Mar 05, 2020 130.01 130.46 127.97 128.93 12,518 -4.34(-3.25%)
Mar 04, 2020 130.88 133.27 129.84 133.27 19,760 +5.13(+4.01%)
Mar 03, 2020 132.47 133.41 127.11 128.13 46,675 -2.87(-2.19%)
Mar 02, 2020 126.70 131.00 125.87 131.00 108,153 +4.70(+3.72%)
Feb 28, 2020 122.75 126.31 122.21 126.30 49,643 -1.36(-1.07%)
Feb 27, 2020 130.21 132.17 127.66 127.66 48,212 -5.28(-3.97%)
Feb 26, 2020 134.02 135.66 132.94 132.94 13,819 -0.72(-0.54%)
Feb 25, 2020 138.83 138.83 133.59 133.66 7,082 -4.48(-3.24%)
Feb 24, 2020 138.25 139.07 137.41 138.14 19,285 -4.40(-3.09%)
Feb 21, 2020 143.69 143.69 142.26 142.54 11,611 -1.56(-1.08%)
Feb 20, 2020 144.51 144.72 143.27 144.10 5,720 -0.44(-0.31%)
Feb 19, 2020 144.42 144.84 144.27 144.54 11,090 +0.58(+0.40%)
Feb 18, 2020 144.03 144.03 143.31 143.96 14,552 -0.40(-0.28%)
Feb 14, 2020 144.24 144.41 143.82 144.36 3,409 +0.19(+0.13%)
Feb 13, 2020 143.93 144.53 143.55 144.17 9,204 +0.04(+0.03%)
Feb 12, 2020 143.87 144.29 143.81 144.14 12,455 +1.05(+0.73%)
Feb 11, 2020 143.38 143.93 143.09 143.09 7,416 +0.34(+0.24%)
Feb 10, 2020 141.40 142.75 141.40 142.75 6,814 +0.96(+0.67%)
Feb 07, 2020 142.36 142.36 141.65 141.79 14,275 -0.78(-0.54%)
Feb 06, 2020 142.97 142.97 142.21 142.57 97,387 +0.60(+0.42%)
Feb 05, 2020 142.00 142.10 141.32 141.97 10,772 +1.32(+0.94%)
Feb 04, 2020 140.44 140.88 140.32 140.64 10,454 +2.12(+1.53%)
Feb 03, 2020 138.81 139.01 138.27 138.52 42,973 +1.14(+0.83%)
Jan 31, 2020 139.56 139.56 137.00 137.39 28,656 -2.46(-1.76%)
Jan 30, 2020 138.67 139.85 138.31 139.85 12,941 +0.28(+0.20%)
Jan 29, 2020 139.69 140.02 139.56 139.56 9,058 -0.13(-0.09%)
Jan 28, 2020 139.01 139.80 138.67 139.70 6,309 +1.49(+1.08%)
Jan 27, 2020 138.41 138.76 137.74 138.20 15,643 -1.95(-1.39%)
Jan 24, 2020 142.08 142.08 139.95 140.16 27,698 -1.49(-1.05%)
Jan 23, 2020 141.05 141.66 140.81 141.65 280,085 +0.16(+0.11%)
Jan 22, 2020 141.78 142.20 141.49 141.49 13,525 +0.07(+0.05%)
Jan 21, 2020 141.56 141.80 141.31 141.41 17,426 -0.34(-0.24%)
Jan 17, 2020 141.99 141.99 141.59 141.76 7,670 +0.48(+0.34%)
Jan 16, 2020 140.98 141.28 140.93 141.27 16,847 +1.17(+0.84%)
Jan 15, 2020 140.19 140.63 139.81 140.10 21,202 +0.21(+0.15%)
Jan 14, 2020 139.99 140.35 139.53 139.89 13,808 -0.08(-0.06%)
Jan 13, 2020 139.41 139.97 139.25 139.97 9,405 +0.95(+0.69%)
Jan 10, 2020 139.57 139.66 138.99 139.02 10,972 -0.36(-0.26%)
Jan 09, 2020 139.32 139.41 139.03 139.38 13,873 +0.86(+0.62%)
Jan 08, 2020 137.80 139.06 137.80 138.51 17,372 +0.66(+0.48%)
Jan 07, 2020 138.10 138.10 137.80 137.85 5,451 -0.25(-0.18%)
Jan 06, 2020 136.82 138.10 136.82 138.10 32,755 +0.34(+0.25%)
Jan 03, 2020 136.88 138.09 136.88 137.76 14,168 -0.76(-0.55%)
Jan 02, 2020 138.24 138.52 137.72 138.52 14,524 +1.09(+0.79%)
Dec 31, 2019 137.04 137.56 136.96 137.43 15,873 +0.39(+0.28%)
Dec 30, 2019 137.91 137.91 136.86 137.04 15,913 -0.69(-0.50%)
Dec 27, 2019 138.48 138.48 137.73 137.73 7,670 -0.14(-0.10%)
Dec 26, 2019 137.69 137.88 137.69 137.88 2,240 +0.57(+0.42%)
Dec 24, 2019 137.25 137.31 137.25 137.30 2,130 +0.05(+0.03%)
Dec 23, 2019 137.24 137.59 137.24 137.25 7,392 -0.01(-0.01%)
Dec 20, 2019 137.02 137.27 136.99 137.27 11,185 +0.84(+0.62%)
Dec 19, 2019 136.16 136.50 136.03 136.43 9,343 +0.32(+0.23%)
Dec 18, 2019 136.13 136.13 135.88 136.11 4,910 +0.18(+0.13%)
Dec 17, 2019 136.10 136.10 135.86 135.93 23,024 +0.12(+0.09%)
Dec 16, 2019 135.59 136.10 135.59 135.81 14,233 +1.12(+0.83%)
Dec 13, 2019 134.84 135.29 134.49 134.69 10,381 -0.13(-0.09%)
Dec 12, 2019 133.79 135.09 133.62 134.82 3,998 +1.12(+0.84%)
Dec 11, 2019 133.55 133.71 133.42 133.70 5,911 +0.46(+0.34%)
Dec 10, 2019 133.59 133.68 133.20 133.24 15,497 -0.27(-0.20%)
Dec 09, 2019 134.01 134.02 133.51 133.51 4,630 -0.44(-0.32%)
Dec 06, 2019 133.76 134.10 133.76 133.94 8,882 +1.29(+0.97%)
Dec 05, 2019 132.72 132.75 132.31 132.66 12,130 +0.04(+0.03%)
Dec 04, 2019 132.26 132.73 132.26 132.62 2,262 +0.94(+0.72%)
Dec 03, 2019 131.23 131.71 130.89 131.67 8,814 -0.81(-0.61%)
Dec 02, 2019 133.78 133.78 132.48 132.48 10,861 -1.14(-0.85%)
Nov 29, 2019 134.12 134.12 133.62 133.62 23,972 -0.63(-0.47%)
Nov 27, 2019 133.99 134.24 133.83 134.24 3,531 +0.63(+0.47%)
Nov 26, 2019 133.33 133.64 133.33 133.62 14,790 +0.40(+0.30%)
Nov 25, 2019 132.53 133.21 132.53 133.21 5,066 +1.17(+0.88%)
Nov 22, 2019 132.10 132.16 131.77 132.05 2,354 +0.22(+0.16%)
Nov 21, 2019 132.38 132.38 131.75 131.83 6,475 -0.25(-0.19%)
Nov 20, 2019 132.53 132.54 131.52 132.08 5,745 -0.57(-0.43%)
Nov 19, 2019 132.68 132.78 132.29 132.66 9,451 +0.15(+0.11%)
Nov 18, 2019 132.61 132.61 132.16 132.51 13,884 +0.13(+0.10%)
Nov 15, 2019 132.21 132.38 132.20 132.38 6,421 +0.92(+0.70%)
Nov 14, 2019 131.44 131.46 130.91 131.46 32,542 +0.13(+0.10%)
Nov 13, 2019 131.10 131.46 130.81 131.33 12,143 +0.09(+0.06%)
Nov 12, 2019 131.21 131.75 131.09 131.24 6,343 +0.23(+0.18%)
Nov 11, 2019 130.73 131.09 130.73 131.01 2,755 -0.21(-0.16%)
Nov 08, 2019 130.77 131.22 130.60 131.22 8,026 +0.34(+0.26%)
Nov 07, 2019 131.18 131.44 130.71 130.87 31,156 +0.39(+0.30%)
Nov 06, 2019 130.48 130.55 130.17 130.48 13,636 +0.02(+0.01%)
Nov 05, 2019 130.70 130.71 130.46 130.46 5,915 -0.13(-0.10%)
Nov 04, 2019 130.89 130.89 130.48 130.59 6,680 +0.52(+0.40%)
Nov 01, 2019 129.29 130.08 129.29 130.07 48,052 +1.46(+1.13%)
Oct 31, 2019 129.18 129.18 128.20 128.61 291,879 -0.63(-0.48%)
Oct 30, 2019 128.81 129.24 128.63 129.24 5,224 +0.32(+0.25%)
Oct 29, 2019 128.76 129.31 128.76 128.92 9,324 -0.03(-0.02%)
Oct 28, 2019 128.71 129.09 128.71 128.95 7,191 +0.78(+0.61%)
Oct 25, 2019 127.60 128.24 127.59 128.17 3,852 +0.48(+0.37%)
Oct 24, 2019 127.29 127.73 127.26 127.69 13,890 +0.45(+0.35%)
Oct 23, 2019 127.06 127.27 126.87 127.25 4,760 +0.19(+0.15%)
Oct 22, 2019 127.58 127.71 127.06 127.06 5,033 -0.40(-0.32%)
Oct 21, 2019 127.24 127.46 127.09 127.46 8,059 +0.77(+0.60%)
Oct 18, 2019 126.92 126.98 126.14 126.69 9,096 -0.46(-0.36%)
Oct 17, 2019 127.23 127.23 127.07 127.15 1,693 +0.50(+0.39%)
Oct 16, 2019 126.77 126.87 126.50 126.66 5,388 -0.29(-0.23%)
Oct 15, 2019 126.04 127.18 126.04 126.95 14,953 +1.23(+0.98%)
Oct 14, 2019 125.81 125.81 125.68 125.71 1,464 -0.34(-0.27%)
Oct 11, 2019 126.12 126.71 126.05 126.05 8,561 +1.73(+1.39%)
Oct 10, 2019 123.71 124.76 123.71 124.32 5,084 +0.50(+0.41%)
Oct 09, 2019 123.47 124.02 123.36 123.82 6,350 +1.27(+1.04%)
Oct 08, 2019 123.27 123.60 122.55 122.55 60,762 -2.01(-1.61%)
Oct 07, 2019 124.61 125.28 124.47 124.55 17,589 -0.02(-0.02%)
Oct 04, 2019 123.67 124.57 123.67 124.57 2,782 +1.30(+1.05%)
Oct 03, 2019 122.18 123.27 121.08 123.27 5,900 +0.95(+0.78%)
Oct 02, 2019 123.56 123.56 122.04 122.32 10,846 -2.13(-1.71%)
Oct 01, 2019 126.59 126.61 124.45 124.45 7,070 -1.86(-1.47%)
Sep 30, 2019 125.76 126.37 125.76 126.31 6,669 +0.88(+0.70%)
Sep 27, 2019 126.44 126.51 125.38 125.43 3,531 -0.73(-0.58%)
Sep 26, 2019 126.62 126.62 125.65 126.16 5,218 -0.40(-0.31%)
Sep 25, 2019 125.75 126.76 125.23 126.56 16,993 +0.82(+0.65%)
Sep 24, 2019 127.14 127.38 125.69 125.74 7,388 -1.21(-0.95%)
Sep 23, 2019 126.82 127.25 126.80 126.95 4,017 +0.02(+0.01%)
Sep 20, 2019 127.87 127.87 126.88 126.93 7,312 -0.58(-0.45%)
Sep 19, 2019 127.70 128.13 127.51 127.51 3,558 -0.05(-0.04%)
Sep 18, 2019 127.25 127.55 126.41 127.55 9,417 +0.27(+0.21%)
Sep 17, 2019 127.19 127.33 127.19 127.28 3,288 +0.02(+0.01%)
Sep 16, 2019 127.28 127.35 127.01 127.27 5,775 -0.35(-0.28%)
Sep 13, 2019 127.87 127.91 127.50 127.62 5,484 -0.02(-0.01%)
Sep 12, 2019 127.68 127.97 127.39 127.64 7,080 +0.41(+0.32%)
Sep 11, 2019 126.25 127.23 126.25 127.23 4,614 +1.22(+0.97%)
Sep 10, 2019 125.73 126.01 125.19 126.01 4,714 -0.06(-0.04%)
Sep 09, 2019 126.39 126.39 125.78 126.06 6,087 +0.08(+0.06%)
Sep 06, 2019 126.01 126.27 125.88 125.99 7,634 -0.01(-0.01%)
Sep 05, 2019 125.54 126.31 125.54 126.00 22,138 +1.71(+1.38%)
Sep 04, 2019 124.02 124.31 123.94 124.29 2,895 +1.34(+1.09%)
Sep 03, 2019 123.10 123.27 122.47 122.95 10,956 -0.94(-0.76%)
Aug 30, 2019 124.31 124.43 123.51 123.89 9,677 -0.05(-0.04%)
Aug 29, 2019 123.34 124.06 123.03 123.94 16,337 +1.76(+1.44%)
Aug 28, 2019 120.96 122.20 120.78 122.18 13,386 +0.73(+0.60%)
Aug 27, 2019 122.53 122.67 121.17 121.44 12,447 -0.28(-0.23%)
Aug 26, 2019 121.56 121.81 121.12 121.72 23,090 +1.13(+0.93%)
Aug 23, 2019 123.33 124.03 120.60 120.60 9,355 -3.30(-2.67%)
Aug 22, 2019 124.14 124.39 123.13 123.90 16,878 -0.02(-0.01%)
Aug 21, 2019 123.87 124.04 123.60 123.92 17,556 +0.85(+0.69%)
Aug 20, 2019 123.48 123.71 123.06 123.06 10,167 -0.79(-0.64%)
Aug 19, 2019 123.88 124.06 123.67 123.85 32,690 +1.41(+1.15%)
Aug 16, 2019 121.28 122.57 121.28 122.44 53,228 +1.90(+1.57%)
Aug 15, 2019 120.38 120.98 119.80 120.54 14,906 +0.15(+0.12%)
Aug 14, 2019 121.94 122.12 120.39 120.39 23,395 -3.52(-2.84%)
Aug 13, 2019 122.40 124.55 122.20 123.91 9,234 +1.67(+1.37%)
Aug 12, 2019 122.79 123.06 121.82 122.23 13,021 -1.54(-1.25%)
Aug 09, 2019 124.23 124.23 123.10 123.78 17,957 -0.72(-0.58%)
Aug 08, 2019 122.80 124.64 122.80 124.50 10,374 +2.08(+1.70%)
Aug 07, 2019 120.88 122.42 120.19 122.42 17,269 +0.28(+0.23%)
Aug 06, 2019 121.55 122.20 120.75 122.14 8,742 +1.43(+1.19%)
Aug 05, 2019 122.32 122.32 120.06 120.71 15,112 -3.56(-2.87%)
Aug 02, 2019 124.93 124.93 123.73 124.27 17,527 -0.96(-0.77%)
Aug 01, 2019 126.72 127.65 125.18 125.23 20,467 -1.40(-1.10%)
Jul 31, 2019 128.04 128.04 126.05 126.62 5,389 -1.15(-0.90%)
Jul 30, 2019 127.64 127.92 127.53 127.78 71,380 -0.30(-0.23%)
Jul 29, 2019 128.43 128.43 127.85 128.07 7,797 -0.31(-0.24%)
Jul 26, 2019 127.77 128.41 127.77 128.38 7,742 +0.92(+0.72%)
Jul 25, 2019 128.07 128.07 127.12 127.46 5,597 -0.60(-0.47%)
Jul 24, 2019 127.50 128.07 127.50 128.06 3,985 +0.80(+0.63%)
Jul 23, 2019 127.07 127.28 126.69 127.26 4,161 +0.83(+0.66%)
Jul 22, 2019 126.65 126.65 126.24 126.43 21,511 +0.03(+0.03%)
Jul 19, 2019 127.51 127.51 126.40 126.40 3,118 -0.11(-0.09%)
Jul 18, 2019 126.40 126.59 126.17 126.51 2,532 -0.02(-0.02%)
Jul 17, 2019 127.33 127.33 126.53 126.53 2,315 -0.81(-0.63%)
Jul 16, 2019 127.58 127.74 127.27 127.34 4,785 -0.29(-0.23%)
Jul 15, 2019 127.96 127.96 127.46 127.63 5,695 -0.01(-0.01%)
Jul 12, 2019 127.39 127.64 127.27 127.64 12,903 +0.69(+0.54%)
Jul 11, 2019 127.17 127.17 126.72 126.95 8,321 +0.09(+0.07%)
Jul 10, 2019 126.86 127.02 126.82 126.86 3,853 +0.48(+0.38%)
Jul 09, 2019 125.57 126.40 125.57 126.37 2,747 +0.27(+0.21%)
Jul 08, 2019 126.41 126.41 125.92 126.10 10,353 -0.47(-0.37%)
Jul 05, 2019 126.65 126.79 125.95 126.58 4,086 -0.21(-0.17%)
Jul 03, 2019 126.35 126.82 126.20 126.79 3,763 +1.05(+0.84%)
Jul 02, 2019 125.60 125.78 125.48 125.74 8,215 +0.22(+0.18%)
Jul 01, 2019 126.22 126.22 125.15 125.52 16,818 +0.95(+0.76%)
Jun 28, 2019 124.07 124.57 124.07 124.57 33,872 +0.68(+0.55%)
Jun 27, 2019 123.86 123.94 123.51 123.89 7,086 +0.57(+0.46%)
Jun 26, 2019 123.85 123.85 123.17 123.32 14,214 -0.09(-0.07%)
Jun 25, 2019 124.68 124.68 123.28 123.41 4,878 -1.45(-1.16%)
Jun 24, 2019 125.04 125.04 124.80 124.86 1,886 -0.01(-0.01%)
Jun 21, 2019 125.05 125.14 124.67 124.86 8,495 -0.32(-0.26%)
Jun 20, 2019 125.41 125.41 124.53 125.19 10,461 +1.07(+0.87%)
Jun 19, 2019 123.66 124.25 123.58 124.11 20,608 +0.45(+0.37%)
Jun 18, 2019 123.32 124.18 123.32 123.66 5,616 +1.08(+0.88%)
Jun 17, 2019 122.54 122.73 122.41 122.58 8,838 +0.02(+0.01%)
Jun 14, 2019 122.71 122.71 122.01 122.56 9,615 +0.11(+0.09%)
Jun 13, 2019 122.52 122.52 122.18 122.45 27,227 +0.58(+0.48%)
Jun 12, 2019 122.07 122.07 121.69 121.86 7,071 -0.35(-0.29%)
Jun 11, 2019 123.08 123.19 121.87 122.22 2,369 +0.07(+0.06%)
Jun 10, 2019 122.17 122.94 122.14 122.14 13,886 +0.36(+0.29%)
Jun 07, 2019 120.71 121.78 120.71 121.78 3,241 +1.39(+1.16%)
Jun 06, 2019 119.68 120.48 119.68 120.39 5,411 +0.80(+0.67%)
Jun 05, 2019 119.40 119.59 118.84 119.59 6,058 +0.92(+0.77%)
Jun 04, 2019 117.26 118.67 117.26 118.67 975 +2.54(+2.18%)
Jun 03, 2019 116.62 116.88 116.05 116.13 29,643 -0.49(-0.42%)
May 31, 2019 116.82 116.84 116.58 116.62 3,565 -1.35(-1.14%)
May 30, 2019 118.37 118.53 117.92 117.97 2,819 +0.10(+0.09%)
May 29, 2019 118.06 118.07 117.37 117.87 6,922 -0.82(-0.69%)
May 28, 2019 119.86 120.25 118.70 118.70 4,499 -1.08(-0.90%)
May 24, 2019 119.95 119.95 119.63 119.78 40,406 +0.66(+0.55%)
May 23, 2019 120.21 120.21 118.77 119.12 3,071 -1.77(-1.46%)
May 22, 2019 121.06 121.24 120.72 120.89 6,090 -0.34(-0.28%)
May 21, 2019 120.98 121.48 120.98 121.23 6,463 +1.05(+0.88%)
May 20, 2019 120.26 120.71 120.00 120.18 1,753 -0.84(-0.70%)
May 17, 2019 121.11 122.05 121.02 121.02 4,321 -0.69(-0.57%)
May 16, 2019 121.38 122.32 121.21 121.72 2,694 +0.96(+0.80%)
May 15, 2019 119.46 120.97 119.46 120.75 3,022 +0.58(+0.49%)
May 14, 2019 120.21 120.59 120.17 120.17 3,812 +0.99(+0.83%)
May 13, 2019 120.04 120.04 118.74 119.17 9,956 -2.94(-2.41%)
May 10, 2019 121.18 122.41 119.97 122.12 40,406 +0.51(+0.42%)
May 09, 2019 121.05 121.75 120.21 121.60 9,548 -0.40(-0.33%)
May 08, 2019 121.97 122.47 121.95 122.00 10,856 -0.18(-0.14%)
May 07, 2019 123.14 123.22 121.52 122.18 4,790 -2.19(-1.76%)
May 06, 2019 122.59 124.37 122.59 124.37 6,967 -0.40(-0.32%)
May 03, 2019 123.94 124.78 123.94 124.77 2,700 +1.39(+1.13%)
May 02, 2019 123.55 123.97 123.03 123.38 3,570 -0.27(-0.22%)
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.