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

Russell 3000 Vanguard (NQ: VTHR )

235.23 +0.35 (+0.15%)
Streaming Delayed Price Updated: 11:41 AM 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 29, 2022 184.84 185.85 179.53 179.75 7,735 -6.59(-3.54%)
Apr 28, 2022 184.07 187.15 182.35 186.35 48,826 +4.24(+2.33%)
Apr 27, 2022 182.26 184.35 181.29 182.11 22,834 +0.28(+0.15%)
Apr 26, 2022 185.32 185.32 181.79 181.83 6,652 -5.31(-2.84%)
Apr 25, 2022 184.77 187.19 183.56 187.14 23,412 +0.97(+0.52%)
Apr 22, 2022 191.03 191.03 186.09 186.17 14,154 -5.02(-2.63%)
Apr 21, 2022 196.52 196.52 190.93 191.19 8,699 -3.33(-1.71%)
Apr 20, 2022 195.47 195.47 194.19 194.52 50,432 -0.15(-0.08%)
Apr 19, 2022 190.70 194.80 190.70 194.67 14,312 +3.60(+1.88%)
Apr 18, 2022 191.03 191.98 190.24 191.07 126,816 -0.39(-0.20%)
Apr 14, 2022 194.43 194.43 191.45 191.46 178,664 -2.51(-1.29%)
Apr 13, 2022 191.39 194.14 191.36 193.97 8,698 +2.52(+1.32%)
Apr 12, 2022 193.50 194.29 190.93 191.45 25,454 -0.58(-0.30%)
Apr 11, 2022 193.22 193.84 191.84 192.03 16,141 -2.91(-1.49%)
Apr 08, 2022 195.38 196.33 194.50 194.94 23,139 -0.61(-0.31%)
Apr 07, 2022 194.55 196.53 193.61 195.55 22,497 +0.54(+0.28%)
Apr 06, 2022 194.85 195.61 193.91 195.00 139,831 -2.04(-1.03%)
Apr 05, 2022 199.66 199.86 196.97 197.04 9,800 -2.83(-1.42%)
Apr 04, 2022 198.53 199.91 198.38 199.87 7,094 +1.51(+0.76%)
Apr 01, 2022 198.02 198.47 196.71 198.36 14,836 +0.64(+0.32%)
Mar 31, 2022 200.20 200.67 197.71 197.72 11,094 -2.85(-1.42%)
Mar 30, 2022 201.88 201.96 199.95 200.57 13,691 -1.55(-0.77%)
Mar 29, 2022 201.40 202.17 200.47 202.12 70,448 +2.67(+1.34%)
Mar 28, 2022 197.71 199.46 196.69 199.46 20,298 +1.46(+0.74%)
Mar 25, 2022 197.16 198.12 196.28 197.99 23,501 +0.91(+0.46%)
Mar 24, 2022 195.01 197.14 194.83 197.08 15,750 +2.54(+1.30%)
Mar 23, 2022 195.88 196.49 194.32 194.54 17,390 -2.30(-1.17%)
Mar 22, 2022 195.83 197.39 195.83 196.84 7,691 +2.32(+1.19%)
Mar 21, 2022 194.89 195.79 193.47 194.52 15,063 -0.33(-0.17%)
Mar 18, 2022 191.99 194.97 191.83 194.85 94,521 +2.46(+1.28%)
Mar 17, 2022 189.54 192.46 189.11 192.40 49,590 +2.50(+1.32%)
Mar 16, 2022 187.28 189.96 185.43 189.89 12,101 +4.58(+2.47%)
Mar 15, 2022 182.74 185.63 182.33 185.31 11,781 +3.73(+2.06%)
Mar 14, 2022 183.74 184.80 181.15 181.58 19,925 -1.66(-0.91%)
Mar 11, 2022 187.49 187.49 183.24 183.24 26,235 -2.77(-1.49%)
Mar 10, 2022 184.77 186.21 183.71 186.02 20,901 -0.64(-0.34%)
Mar 09, 2022 185.78 187.37 185.01 186.66 26,208 +4.85(+2.67%)
Mar 08, 2022 183.05 186.39 181.25 181.80 65,396 -1.06(-0.58%)
Mar 07, 2022 188.66 188.66 182.81 182.86 64,025 -5.81(-3.08%)
Mar 04, 2022 188.67 189.14 187.21 188.67 12,980 -1.63(-0.86%)
Mar 03, 2022 192.74 192.91 189.68 190.30 13,574 -1.87(-0.97%)
Mar 02, 2022 189.64 192.54 189.31 192.16 19,778 +3.96(+2.11%)
Mar 01, 2022 191.28 191.28 187.12 188.20 21,008 -2.86(-1.50%)
Feb 28, 2022 189.79 191.79 188.94 191.06 42,079 -0.50(-0.26%)
Feb 25, 2022 187.81 191.56 188.37 191.56 35,979 +4.29(+2.29%)
Feb 24, 2022 178.65 187.52 178.46 187.27 94,451 +3.24(+1.76%)
Feb 23, 2022 188.84 189.06 184.03 184.03 13,546 -4.29(-2.28%)
Feb 22, 2022 188.66 189.81 186.21 188.33 53,435 -1.58(-0.83%)
Feb 18, 2022 189.90 0 -1.42(-0.74%)
Feb 17, 2022 194.37 194.37 191.21 191.32 8,630 -4.24(-2.17%)
Feb 16, 2022 193.79 196.11 193.77 195.56 27,159 +0.11(+0.05%)
Feb 15, 2022 194.47 195.45 194.47 195.45 8,967 +3.63(+1.89%)
Feb 14, 2022 192.03 193.02 190.42 191.83 15,718 -1.62(-0.83%)
Feb 11, 2022 196.88 197.23 192.49 193.44 73,826 -3.06(-1.55%)
Feb 10, 2022 197.29 200.29 195.91 196.50 11,605 -3.31(-1.66%)
Feb 09, 2022 198.98 199.82 198.80 199.80 9,683 +2.97(+1.51%)
Feb 08, 2022 195.06 196.84 194.83 196.84 4,536 +1.95(+1.00%)
Feb 07, 2022 196.21 196.53 194.69 194.88 11,986 -0.84(-0.43%)
Feb 04, 2022 194.58 196.33 193.31 195.72 6,113 +1.55(+0.80%)
Feb 03, 2022 196.60 197.00 194.07 194.18 19,997 -4.80(-2.41%)
Feb 02, 2022 199.21 199.22 197.33 198.97 13,142 +1.45(+0.73%)
Feb 01, 2022 197.13 197.54 195.50 197.53 82,142 +1.20(+0.61%)
Jan 31, 2022 192.33 196.32 196.32 36,130 +4.15(+2.16%)
Jan 28, 2022 187.77 192.17 186.38 192.17 89,532 +4.43(+2.36%)
Jan 27, 2022 191.40 191.72 187.42 187.75 10,890 -1.34(-0.71%)
Jan 26, 2022 192.18 193.69 188.54 189.09 12,052 -0.28(-0.15%)
Jan 25, 2022 189.81 191.44 186.55 189.37 40,584 -3.04(-1.58%)
Jan 24, 2022 188.20 192.63 183.71 192.42 128,367 +1.35(+0.71%)
Jan 21, 2022 194.09 194.72 191.06 191.06 34,137 -3.83(-1.96%)
Jan 20, 2022 197.53 199.82 194.88 194.89 22,105 -2.20(-1.11%)
Jan 19, 2022 199.67 200.84 197.03 197.09 18,119 -2.01(-1.01%)
Jan 18, 2022 200.62 200.69 198.88 199.10 26,667 -4.06(-2.00%)
Jan 14, 2022 203.16 0 +0.02(+0.01%)
Jan 13, 2022 207.04 207.04 203.00 203.14 34,697 -2.90(-1.41%)
Jan 12, 2022 206.96 207.18 205.28 206.04 14,325 +0.31(+0.15%)
Jan 11, 2022 203.95 205.73 202.66 205.73 16,133 +2.01(+0.99%)
Jan 10, 2022 202.06 203.72 199.78 203.72 26,917 -0.37(-0.18%)
Jan 07, 2022 205.51 205.60 204.09 204.09 7,286 -0.95(-0.46%)
Jan 06, 2022 204.62 206.01 204.17 205.03 13,829 -0.01(-0.00%)
Jan 05, 2022 209.23 209.55 205.04 205.04 13,969 -4.55(-2.17%)
Jan 04, 2022 210.88 210.88 209.14 209.60 18,139 -0.14(-0.07%)
Jan 03, 2022 209.68 209.74 208.49 209.74 24,978 +1.17(+0.56%)
Dec 31, 2021 209.53 209.53 208.57 208.57 10,361 -0.70(-0.34%)
Dec 30, 2021 210.16 210.42 209.07 209.28 33,063 -0.18(-0.09%)
Dec 29, 2021 209.81 209.97 208.78 209.46 8,050 +0.02(+0.01%)
Dec 28, 2021 209.74 210.54 209.27 209.44 19,382 -0.30(-0.14%)
Dec 27, 2021 208.01 209.74 207.97 209.74 14,166 +2.62(+1.26%)
Dec 23, 2021 206.60 207.69 206.60 207.12 90,166 +1.49(+0.72%)
Dec 22, 2021 203.91 205.63 203.91 205.63 16,850 +2.17(+1.06%)
Dec 21, 2021 201.87 203.68 200.91 203.47 13,240 +3.65(+1.82%)
Dec 20, 2021 199.83 199.83 198.11 199.82 43,821 -2.80(-1.38%)
Dec 17, 2021 201.60 203.82 201.11 202.62 8,482 -1.21(-0.60%)
Dec 16, 2021 206.43 206.61 203.28 203.84 15,194 -1.86(-0.91%)
Dec 15, 2021 202.00 205.73 201.32 205.70 7,727 +3.15(+1.56%)
Dec 14, 2021 202.03 202.97 201.42 202.55 39,372 -1.44(-0.70%)
Dec 13, 2021 206.10 206.10 203.98 203.98 8,946 -2.06(-1.00%)
Dec 10, 2021 206.13 206.13 204.82 206.04 4,761 +1.47(+0.72%)
Dec 09, 2021 205.69 205.70 204.58 204.58 7,972 -1.88(-0.91%)
Dec 08, 2021 206.17 206.61 205.31 206.46 45,050 +0.93(+0.45%)
Dec 07, 2021 204.53 206.12 204.51 205.53 19,171 +4.25(+2.11%)
Dec 06, 2021 200.17 201.98 199.62 201.27 9,216 +2.44(+1.23%)
Dec 03, 2021 202.07 202.07 197.18 198.83 31,031 -1.91(-0.95%)
Dec 02, 2021 198.14 201.74 198.14 200.74 12,952 +3.03(+1.54%)
Dec 01, 2021 203.84 204.35 197.70 197.70 66,419 -3.45(-1.71%)
Nov 30, 2021 203.99 203.99 200.74 201.15 45,320 -3.73(-1.82%)
Nov 29, 2021 205.19 205.45 203.69 204.88 14,181 +2.43(+1.20%)
Nov 26, 2021 204.13 204.57 202.32 202.45 11,088 -4.70(-2.27%)
Nov 24, 2021 205.86 207.30 205.39 207.15 12,947 +0.41(+0.20%)
Nov 23, 2021 206.65 207.03 205.07 206.74 11,620 +0.25(+0.12%)
Nov 22, 2021 207.96 209.23 206.49 206.49 20,348 -0.91(-0.44%)
Nov 19, 2021 208.26 208.29 207.39 207.39 15,598 -0.69(-0.33%)
Nov 18, 2021 208.50 208.19 208.08 208.09 8,975 +0.13(+0.06%)
Nov 17, 2021 208.65 208.65 207.49 207.95 8,474 -0.44(-0.21%)
Nov 16, 2021 207.41 208.95 207.41 208.40 8,217 +0.86(+0.41%)
Nov 15, 2021 208.63 208.63 207.43 207.54 4,395 -0.24(-0.12%)
Nov 12, 2021 207.14 207.82 206.44 207.78 15,402 +1.43(+0.69%)
Nov 11, 2021 207.06 207.06 206.28 206.35 11,222 +0.33(+0.16%)
Nov 10, 2021 207.00 206.03 5,719 -1.86(-0.89%)
Nov 09, 2021 209.13 209.13 207.38 207.89 10,228 -0.76(-0.36%)
Nov 08, 2021 208.84 209.04 208.46 208.65 39,897 +0.27(+0.13%)
Nov 05, 2021 208.89 209.19 207.82 208.38 27,540 +1.08(+0.52%)
Nov 04, 2021 207.47 207.94 206.98 207.29 19,052 +0.52(+0.25%)
Nov 03, 2021 205.21 206.84 205.21 206.78 88,201 +1.40(+0.68%)
Nov 02, 2021 205.24 205.41 204.92 205.38 6,631 +0.60(+0.29%)
Nov 01, 2021 204.72 204.79 203.80 204.78 41,802 +0.98(+0.48%)
Oct 29, 2021 203.25 203.96 202.59 203.80 13,780 +0.29(+0.14%)
Oct 28, 2021 202.25 203.51 202.25 203.51 10,387 +2.18(+1.08%)
Oct 27, 2021 203.15 202.80 201.22 201.33 81,456 -1.65(-0.81%)
Oct 26, 2021 203.77 202.98 7,249 +0.38(+0.19%)
Oct 25, 2021 201.94 202.91 202.60 13,456 +0.91(+0.45%)
Oct 22, 2021 201.57 202.32 200.81 201.69 12,488 -0.29(-0.15%)
Oct 21, 2021 201.35 202.02 201.31 201.99 5,991 +0.82(+0.41%)
Oct 20, 2021 201.02 201.44 200.74 201.16 4,367 +0.75(+0.37%)
Oct 19, 2021 200.18 200.50 199.90 200.41 5,791 +1.51(+0.76%)
Oct 18, 2021 197.50 198.96 197.50 198.90 10,669 +0.48(+0.24%)
Oct 15, 2021 198.72 198.73 198.02 198.41 25,490 +1.17(+0.60%)
Oct 14, 2021 196.43 197.24 195.78 197.24 58,441 +3.31(+1.71%)
Oct 13, 2021 193.97 193.97 192.46 193.93 20,518 +0.72(+0.37%)
Oct 12, 2021 194.22 194.22 192.75 193.20 64,794 -0.08(-0.04%)
Oct 11, 2021 194.72 195.64 193.28 193.28 4,995 -1.27(-0.65%)
Oct 08, 2021 196.08 196.08 194.46 194.55 37,900 -0.57(-0.29%)
Oct 07, 2021 195.01 196.37 195.00 195.12 53,569 +1.88(+0.97%)
Oct 06, 2021 190.86 193.25 190.78 193.24 6,625 +0.68(+0.36%)
Oct 05, 2021 191.53 193.34 191.04 192.56 22,234 +2.01(+1.06%)
Oct 04, 2021 193.38 193.38 189.79 190.54 14,601 -2.70(-1.40%)
Oct 01, 2021 191.96 193.74 190.14 193.25 15,515 +2.42(+1.27%)
Sep 30, 2021 193.94 193.94 190.82 190.82 11,496 -2.14(-1.11%)
Sep 29, 2021 193.86 194.07 192.91 192.96 12,376 +0.05(+0.03%)
Sep 28, 2021 195.26 195.32 192.82 192.91 9,686 -4.39(-2.22%)
Sep 27, 2021 197.22 197.54 196.72 197.30 12,476 -0.14(-0.07%)
Sep 24, 2021 196.53 197.56 196.53 197.44 83,793 +0.12(+0.06%)
Sep 23, 2021 195.88 197.80 195.88 197.32 5,793 +2.45(+1.26%)
Sep 22, 2021 193.11 195.84 193.11 194.87 32,825 +1.88(+0.98%)
Sep 21, 2021 194.35 194.37 192.60 192.99 7,620 -0.01(-0.00%)
Sep 20, 2021 192.75 193.85 190.86 193.00 28,349 -3.55(-1.81%)
Sep 17, 2021 197.84 197.84 196.16 196.55 8,543 -1.36(-0.69%)
Sep 16, 2021 198.29 198.34 197.00 197.91 5,465 -0.17(-0.09%)
Sep 15, 2021 196.93 198.34 196.07 198.09 27,249 +1.96(+1.00%)
Sep 14, 2021 197.58 198.20 196.03 196.13 8,459 -1.33(-0.67%)
Sep 13, 2021 198.76 198.76 196.60 197.45 23,210 +0.40(+0.20%)
Sep 10, 2021 199.78 199.91 197.05 197.05 6,212 -1.58(-0.79%)
Sep 09, 2021 199.54 200.16 198.63 198.63 4,823 -0.78(-0.39%)
Sep 08, 2021 199.60 199.64 198.67 199.40 7,993 -0.49(-0.25%)
Sep 07, 2021 200.92 200.92 199.88 199.89 4,634 -0.81(-0.40%)
Sep 03, 2021 200.80 200.82 200.37 200.70 8,887 -0.14(-0.07%)
Sep 02, 2021 200.98 201.00 200.35 200.84 25,992 +0.57(+0.28%)
Sep 01, 2021 200.24 200.87 200.21 200.28 14,991 +0.31(+0.15%)
Aug 31, 2021 200.36 200.36 199.80 199.97 5,322 -0.40(-0.20%)
Aug 30, 2021 200.51 200.57 199.76 200.37 25,150 +0.89(+0.45%)
Aug 27, 2021 197.68 199.70 197.68 199.48 15,256 +2.22(+1.12%)
Aug 26, 2021 198.18 198.53 197.26 197.26 58,266 -1.31(-0.66%)
Aug 25, 2021 197.95 198.82 197.95 198.57 15,468 +0.59(+0.30%)
Aug 24, 2021 198.12 198.27 197.83 197.98 9,608 +0.66(+0.34%)
Aug 23, 2021 196.69 197.62 196.69 197.32 7,679 +1.83(+0.94%)
Aug 20, 2021 194.10 195.52 194.10 195.49 4,116 +1.81(+0.94%)
Aug 19, 2021 192.60 194.19 192.60 193.67 6,543 -0.29(-0.15%)
Aug 18, 2021 195.61 195.74 193.96 193.96 5,965 -1.85(-0.95%)
Aug 17, 2021 195.79 196.10 194.47 195.81 8,845 -1.31(-0.66%)
Aug 16, 2021 196.80 197.13 195.87 197.12 5,832 -0.04(-0.02%)
Aug 13, 2021 197.56 197.56 196.97 197.16 12,100 +0.26(+0.13%)
Aug 12, 2021 196.81 197.02 196.11 196.90 7,476 +0.39(+0.20%)
Aug 11, 2021 196.82 196.82 195.96 196.50 10,212 +0.51(+0.26%)
Aug 10, 2021 195.93 196.42 195.93 196.00 3,050 +0.10(+0.05%)
Aug 09, 2021 196.42 196.42 195.85 195.90 4,278 -0.26(-0.13%)
Aug 06, 2021 196.76 196.76 196.09 196.16 4,782 +0.22(+0.11%)
Aug 05, 2021 195.06 195.94 195.05 195.94 4,936 +1.27(+0.65%)
Aug 04, 2021 195.08 195.08 194.63 194.67 3,939 -0.72(-0.37%)
Aug 03, 2021 194.78 195.39 193.34 195.39 65,123 +1.38(+0.71%)
Aug 02, 2021 194.86 195.44 193.89 194.01 10,036 -0.35(-0.18%)
Jul 30, 2021 194.66 194.91 194.34 194.36 8,622 -1.18(-0.60%)
Jul 29, 2021 195.49 196.10 195.48 195.54 6,118 +1.08(+0.55%)
Jul 28, 2021 194.98 195.24 194.15 194.47 38,001 +0.16(+0.08%)
Jul 27, 2021 195.24 195.24 192.94 194.30 24,203 -1.08(-0.55%)
Jul 26, 2021 195.14 195.38 194.82 195.38 21,003 +0.45(+0.23%)
Jul 23, 2021 194.30 194.93 193.78 194.93 3,795 +1.86(+0.96%)
Jul 22, 2021 193.27 193.27 192.43 193.06 16,082 +0.14(+0.07%)
Jul 21, 2021 192.07 192.92 192.07 192.92 5,900 +1.64(+0.86%)
Jul 20, 2021 189.06 191.85 189.06 191.28 13,114 +3.28(+1.75%)
Jul 19, 2021 188.04 188.67 187.08 188.00 19,123 -2.78(-1.46%)
Jul 16, 2021 193.56 193.56 190.67 190.78 12,168 -1.44(-0.75%)
Jul 15, 2021 192.34 192.61 191.27 192.22 7,258 -0.62(-0.32%)
Jul 14, 2021 194.36 194.36 192.66 192.84 7,965 -0.33(-0.17%)
Jul 13, 2021 194.21 194.21 193.14 193.16 8,180 -1.12(-0.58%)
Jul 12, 2021 194.07 194.28 193.60 194.28 5,737 +0.59(+0.30%)
Jul 09, 2021 191.81 193.73 191.81 193.70 4,226 +2.44(+1.28%)
Jul 08, 2021 190.26 191.76 190.16 191.26 7,832 -1.79(-0.93%)
Jul 07, 2021 193.04 193.18 192.37 193.05 5,152 +0.34(+0.17%)
Jul 06, 2021 193.69 193.69 191.43 192.71 28,975 -0.36(-0.19%)
Jul 02, 2021 193.03 193.18 192.38 193.07 8,181 +1.02(+0.53%)
Jul 01, 2021 191.12 192.05 191.12 192.05 18,466 +0.84(+0.44%)
Jun 30, 2021 191.62 191.62 190.91 191.21 85,947 +0.15(+0.08%)
Jun 29, 2021 191.83 191.83 191.05 191.06 3,987 +0.01(+0.01%)
Jun 28, 2021 190.58 191.10 190.34 191.05 20,657 +0.20(+0.11%)
Jun 25, 2021 190.88 190.88 190.54 190.85 12,997 +0.83(+0.44%)
Jun 24, 2021 190.14 190.23 189.90 190.01 8,258 +0.84(+0.45%)
Jun 23, 2021 188.65 189.39 188.65 189.17 17,357 +0.18(+0.10%)
Jun 22, 2021 188.35 189.15 187.69 188.99 14,376 +1.07(+0.57%)
Jun 21, 2021 185.67 187.94 185.67 187.91 35,526 +2.66(+1.44%)
Jun 18, 2021 186.11 186.31 185.25 185.25 9,155 -2.38(-1.27%)
Jun 17, 2021 187.85 188.06 186.43 187.63 20,728 -0.22(-0.12%)
Jun 16, 2021 189.32 189.32 187.20 187.85 6,689 -0.78(-0.42%)
Jun 15, 2021 190.01 190.01 188.35 188.63 66,132 -0.68(-0.36%)
Jun 14, 2021 189.53 189.53 188.54 189.31 5,175 +0.20(+0.11%)
Jun 11, 2021 189.16 189.16 188.38 189.11 12,427 +0.57(+0.30%)
Jun 10, 2021 188.81 188.85 187.86 188.54 5,863 +0.86(+0.46%)
Jun 09, 2021 188.92 188.92 187.68 187.68 5,294 -0.44(-0.23%)
Jun 08, 2021 188.73 188.73 187.90 188.11 3,771 +0.22(+0.12%)
Jun 07, 2021 188.03 188.03 187.41 187.89 21,881 +0.35(+0.19%)
Jun 04, 2021 187.32 187.54 187.12 187.53 4,741 +1.45(+0.78%)
Jun 03, 2021 186.46 186.46 185.44 186.09 5,034 -0.77(-0.41%)
Jun 02, 2021 187.49 187.49 186.67 186.85 54,511 -0.08(-0.04%)
Jun 01, 2021 187.70 187.71 186.54 186.93 10,340 +0.34(+0.18%)
May 28, 2021 186.60 187.16 186.58 186.58 37,583 +0.14(+0.08%)
May 27, 2021 186.23 186.77 186.23 186.44 4,377 +0.42(+0.23%)
May 26, 2021 186.42 186.42 185.44 186.02 6,938 +0.66(+0.36%)
May 25, 2021 186.53 186.53 185.17 185.36 76,270 -0.46(-0.25%)
May 24, 2021 185.66 186.29 185.21 185.82 6,789 +1.73(+0.94%)
May 21, 2021 185.48 185.48 184.07 184.08 9,566 -0.12(-0.06%)
May 20, 2021 182.40 184.56 182.40 184.20 4,742 +2.12(+1.16%)
May 19, 2021 180.56 182.08 179.83 182.08 25,843 -0.57(-0.31%)
May 18, 2021 183.83 184.57 182.66 182.66 135,698 -1.34(-0.73%)
May 17, 2021 183.76 184.38 183.47 184.00 58,028 -0.64(-0.35%)
May 14, 2021 183.75 185.12 183.75 184.64 21,144 +2.88(+1.59%)
May 13, 2021 180.77 182.50 180.58 181.76 25,183 +1.98(+1.10%)
May 12, 2021 181.88 183.25 179.66 179.78 18,324 -3.61(-1.97%)
May 11, 2021 182.21 184.01 181.97 183.39 11,600 -1.82(-0.98%)
May 10, 2021 187.94 187.94 185.21 185.21 20,500 -2.16(-1.15%)
May 07, 2021 186.75 187.52 186.75 187.37 6,830 +1.60(+0.86%)
May 06, 2021 184.36 185.77 183.66 185.77 14,397 +1.13(+0.61%)
May 05, 2021 185.28 185.34 184.58 184.64 6,361 +0.39(+0.21%)
May 04, 2021 185.56 185.56 183.28 184.25 56,390 -1.77(-0.95%)
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.