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

Industrials ETF Vanguard (NY: VIS )

258.73 +0.26 (+0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 30, 2021 188.61 189.55 188.45 189.01 62,098 -0.36(-0.19%)
Jul 29, 2021 189.09 190.04 188.44 189.38 79,812 +1.42(+0.75%)
Jul 28, 2021 188.38 188.88 186.63 187.96 169,482 -0.07(-0.04%)
Jul 27, 2021 187.93 188.72 186.78 188.03 63,698 -0.95(-0.50%)
Jul 26, 2021 188.73 189.13 187.96 188.98 102,709 +0.06(+0.03%)
Jul 23, 2021 188.87 189.16 187.88 188.92 177,377 +0.93(+0.49%)
Jul 22, 2021 189.21 189.21 187.72 187.99 147,756 -1.03(-0.55%)
Jul 21, 2021 187.98 189.72 187.98 189.02 793,295 +2.01(+1.08%)
Jul 20, 2021 182.55 187.44 182.55 187.01 102,483 +5.07(+2.78%)
Jul 19, 2021 182.49 182.96 180.07 181.94 236,504 -3.66(-1.97%)
Jul 16, 2021 188.26 188.26 185.42 185.60 118,238 -1.82(-0.97%)
Jul 15, 2021 186.16 188.10 185.87 187.42 102,682 +0.28(+0.15%)
Jul 14, 2021 188.37 188.92 186.69 187.15 120,486 -0.61(-0.33%)
Jul 13, 2021 189.10 189.38 187.60 187.76 474,356 -2.05(-1.08%)
Jul 12, 2021 188.70 189.81 187.91 189.81 798,883 +0.30(+0.16%)
Jul 09, 2021 188.31 189.66 188.21 189.51 106,937 +3.08(+1.65%)
Jul 08, 2021 185.76 187.72 184.98 186.43 201,059 -2.59(-1.37%)
Jul 07, 2021 187.24 189.21 186.92 189.01 96,391 +1.37(+0.73%)
Jul 06, 2021 189.27 189.27 185.76 187.64 109,910 -1.79(-0.95%)
Jul 02, 2021 189.59 189.83 188.75 189.44 93,352 +0.12(+0.06%)
Jul 01, 2021 189.05 189.51 188.69 189.32 126,324 +1.15(+0.61%)
Jun 30, 2021 186.88 188.43 186.71 188.17 214,217 +1.29(+0.69%)
Jun 29, 2021 187.89 188.47 186.82 186.88 183,509 -0.56(-0.30%)
Jun 28, 2021 188.90 188.90 186.70 187.43 109,499 -1.03(-0.55%)
Jun 25, 2021 188.68 189.17 188.17 188.47 92,815 +0.52(+0.28%)
Jun 24, 2021 187.77 188.27 186.67 187.95 201,830 +1.54(+0.83%)
Jun 23, 2021 187.12 187.64 186.41 186.41 97,007 -0.39(-0.21%)
Jun 22, 2021 186.00 187.33 185.18 186.80 159,587 +0.67(+0.36%)
Jun 21, 2021 183.63 186.38 183.48 186.13 342,902 +3.81(+2.09%)
Jun 18, 2021 182.90 183.82 182.01 182.32 262,115 -2.37(-1.28%)
Jun 17, 2021 187.47 187.96 182.98 184.69 215,285 -2.81(-1.50%)
Jun 16, 2021 189.14 189.20 186.90 187.50 149,800 -1.76(-0.93%)
Jun 15, 2021 188.83 189.61 188.17 189.25 158,552 +0.60(+0.32%)
Jun 14, 2021 189.50 189.70 187.88 188.65 195,458 -1.02(-0.54%)
Jun 11, 2021 189.48 190.24 188.67 189.67 139,402 +0.64(+0.34%)
Jun 10, 2021 190.99 191.37 188.84 189.03 85,777 -1.02(-0.54%)
Jun 09, 2021 192.19 192.19 190.00 190.06 112,817 -1.98(-1.03%)
Jun 08, 2021 191.35 192.39 190.58 192.03 82,873 +0.66(+0.34%)
Jun 07, 2021 192.65 192.65 190.80 191.38 134,810 -0.90(-0.47%)
Jun 04, 2021 192.32 192.57 191.21 192.27 121,778 +0.95(+0.49%)
Jun 03, 2021 191.08 192.32 190.03 191.33 99,892 -0.85(-0.44%)
Jun 02, 2021 193.36 193.36 191.77 192.18 122,103 -0.79(-0.41%)
Jun 01, 2021 193.74 193.87 192.46 192.97 126,017 +0.97(+0.50%)
May 28, 2021 192.48 192.48 191.17 192.00 130,457 +0.31(+0.16%)
May 27, 2021 190.96 192.21 190.96 191.69 159,273 +2.29(+1.21%)
May 26, 2021 188.90 189.48 188.45 189.40 87,615 +0.82(+0.44%)
May 25, 2021 189.75 190.72 188.38 188.57 142,873 -0.81(-0.43%)
May 24, 2021 189.38 189.75 188.41 189.39 90,116 +1.17(+0.62%)
May 21, 2021 188.29 189.57 187.70 188.22 111,717 +1.03(+0.55%)
May 20, 2021 187.16 187.79 186.33 187.19 142,081 +0.51(+0.27%)
May 19, 2021 185.68 186.79 184.01 186.68 145,766 -1.36(-0.72%)
May 18, 2021 190.63 190.84 188.04 188.04 257,457 -2.71(-1.42%)
May 17, 2021 190.82 191.05 189.13 190.75 141,799 -0.51(-0.26%)
May 14, 2021 189.81 191.59 189.24 191.26 135,628 +2.89(+1.54%)
May 13, 2021 184.91 189.15 184.79 188.37 165,457 +3.57(+1.93%)
May 12, 2021 189.21 189.64 184.67 184.79 268,162 -5.09(-2.68%)
May 11, 2021 190.47 190.98 187.89 189.88 176,291 -2.55(-1.33%)
May 10, 2021 193.87 194.95 192.30 192.44 127,688 -0.31(-0.16%)
May 07, 2021 190.33 193.11 189.82 192.74 177,272 +2.05(+1.08%)
May 06, 2021 190.07 190.72 188.98 190.69 251,439 +0.98(+0.51%)
May 05, 2021 190.25 190.51 188.12 189.71 366,017 +0.04(+0.02%)
May 04, 2021 188.45 189.67 187.47 189.67 169,542 +0.44(+0.23%)
May 03, 2021 188.82 189.84 188.24 189.24 140,166 +1.93(+1.03%)
Apr 30, 2021 187.81 188.32 186.99 187.31 121,939 -1.52(-0.80%)
Apr 29, 2021 189.24 189.24 187.46 188.82 113,482 +1.00(+0.53%)
Apr 28, 2021 188.28 188.62 187.58 187.82 193,743 -0.59(-0.31%)
Apr 27, 2021 187.74 188.53 187.01 188.41 87,756 +1.43(+0.77%)
Apr 26, 2021 188.20 188.79 186.88 186.98 126,354 -0.36(-0.19%)
Apr 23, 2021 185.25 187.76 184.94 187.34 71,279 +2.47(+1.33%)
Apr 22, 2021 185.87 187.25 184.76 184.88 157,326 -0.78(-0.42%)
Apr 21, 2021 182.90 185.66 182.69 185.66 216,728 +2.66(+1.45%)
Apr 20, 2021 185.03 185.20 181.97 183.01 154,712 -2.17(-1.17%)
Apr 19, 2021 185.97 185.97 184.38 185.17 140,417 -1.19(-0.64%)
Apr 16, 2021 186.76 187.26 185.53 186.36 121,415 +0.83(+0.45%)
Apr 15, 2021 185.78 185.96 184.39 185.53 185,638 +0.61(+0.33%)
Apr 14, 2021 184.87 186.14 184.71 184.92 181,804 +0.28(+0.15%)
Apr 13, 2021 185.05 185.16 183.41 184.64 197,945 -0.79(-0.43%)
Apr 12, 2021 184.83 185.64 184.49 185.43 237,144 +0.58(+0.32%)
Apr 09, 2021 183.75 184.90 183.20 184.85 102,994 +1.66(+0.91%)
Apr 08, 2021 182.54 183.19 181.34 183.19 118,755 +0.62(+0.34%)
Apr 07, 2021 183.82 184.00 181.96 182.57 169,194 -1.25(-0.68%)
Apr 06, 2021 184.10 185.23 183.59 183.82 160,555 -0.10(-0.06%)
Apr 05, 2021 183.88 184.44 183.14 183.92 218,817 +1.89(+1.04%)
Apr 01, 2021 181.54 182.04 180.68 182.03 221,374 +1.20(+0.67%)
Mar 31, 2021 181.56 182.24 180.06 180.83 384,780 -0.13(-0.07%)
Mar 30, 2021 179.67 181.41 179.46 180.96 154,609 +1.09(+0.61%)
Mar 29, 2021 180.31 181.53 179.35 179.87 275,681 -0.59(-0.33%)
Mar 26, 2021 178.51 180.69 177.81 180.46 215,408 +3.24(+1.83%)
Mar 25, 2021 173.85 177.66 172.26 177.22 182,152 +2.77(+1.59%)
Mar 24, 2021 174.60 177.53 174.37 174.45 195,891 +0.88(+0.51%)
Mar 23, 2021 176.31 177.36 173.03 173.57 191,496 -3.68(-2.08%)
Mar 22, 2021 178.29 178.62 176.13 177.25 170,612 -0.66(-0.37%)
Mar 19, 2021 179.25 179.25 176.53 177.91 283,060 -1.03(-0.58%)
Mar 18, 2021 179.50 181.67 178.54 178.94 180,520 -0.69(-0.38%)
Mar 17, 2021 178.30 179.91 177.41 179.62 252,884 +1.42(+0.80%)
Mar 16, 2021 180.56 180.57 178.09 178.20 250,898 -2.70(-1.49%)
Mar 15, 2021 180.24 181.01 178.43 180.90 215,061 +1.28(+0.71%)
Mar 12, 2021 177.69 179.67 177.52 179.62 306,360 +2.49(+1.40%)
Mar 11, 2021 177.32 178.41 176.15 177.13 237,748 +0.68(+0.38%)
Mar 10, 2021 174.36 177.19 174.30 176.46 244,892 +2.74(+1.58%)
Mar 09, 2021 174.87 175.83 173.62 173.71 449,965 -0.05(-0.03%)
Mar 08, 2021 173.61 176.38 172.76 173.76 379,482 +1.55(+0.90%)
Mar 05, 2021 170.09 172.65 165.86 172.21 200,671 +3.96(+2.36%)
Mar 04, 2021 171.49 172.11 165.67 168.25 227,361 -3.07(-1.79%)
Mar 03, 2021 171.56 173.60 171.28 171.31 321,713 -0.18(-0.11%)
Mar 02, 2021 172.54 172.54 170.91 171.49 129,216 -1.03(-0.60%)
Mar 01, 2021 170.66 173.46 170.35 172.52 150,557 +4.57(+2.72%)
Feb 26, 2021 169.60 170.16 167.12 167.95 161,629 -1.15(-0.68%)
Feb 25, 2021 172.69 172.99 168.61 169.10 217,084 -3.87(-2.24%)
Feb 24, 2021 170.42 173.45 170.06 172.97 283,733 +2.96(+1.74%)
Feb 23, 2021 169.62 170.40 166.75 170.01 213,248 +0.39(+0.23%)
Feb 22, 2021 168.78 170.88 168.59 169.62 137,457 +0.06(+0.03%)
Feb 19, 2021 167.60 169.87 167.60 169.56 123,740 +2.87(+1.72%)
Feb 18, 2021 166.84 167.14 165.60 166.69 125,850 -1.18(-0.70%)
Feb 17, 2021 168.00 168.00 166.65 167.87 110,441 -0.63(-0.37%)
Feb 16, 2021 169.59 169.72 168.28 168.50 101,305 -0.23(-0.14%)
Feb 12, 2021 167.08 168.96 167.08 168.73 58,564 +0.86(+0.51%)
Feb 11, 2021 168.34 168.77 166.12 167.87 192,166 +0.04(+0.02%)
Feb 10, 2021 169.02 169.15 167.03 167.84 115,680 -0.24(-0.14%)
Feb 09, 2021 167.52 168.65 166.55 168.07 119,160 +0.22(+0.13%)
Feb 08, 2021 166.88 167.85 166.54 167.85 323,115 +1.94(+1.17%)
Feb 05, 2021 166.29 166.40 165.37 165.91 97,817 +0.90(+0.54%)
Feb 04, 2021 163.60 165.12 163.38 165.01 99,035 +1.96(+1.20%)
Feb 03, 2021 162.81 163.23 161.70 163.05 93,332 +0.38(+0.23%)
Feb 02, 2021 161.34 163.27 161.23 162.67 333,587 +3.28(+2.06%)
Feb 01, 2021 159.11 159.76 157.75 159.39 89,463 +2.20(+1.40%)
Jan 29, 2021 159.76 160.28 156.75 157.19 291,981 -3.56(-2.22%)
Jan 28, 2021 159.85 162.40 159.85 160.76 594,596 +1.98(+1.25%)
Jan 27, 2021 160.39 160.50 157.56 158.77 312,343 -3.86(-2.37%)
Jan 26, 2021 165.30 165.31 162.44 162.63 124,981 -1.51(-0.92%)
Jan 25, 2021 164.72 165.01 162.25 164.14 141,388 -1.14(-0.69%)
Jan 22, 2021 164.46 165.70 163.67 165.28 105,163 -0.41(-0.25%)
Jan 21, 2021 166.68 166.80 165.44 165.69 122,115 -1.19(-0.71%)
Jan 20, 2021 166.69 167.05 165.94 166.88 137,271 +1.10(+0.66%)
Jan 19, 2021 166.11 166.89 165.78 165.79 264,374 +1.10(+0.67%)
Jan 15, 2021 166.28 166.28 163.41 164.69 168,660 -2.56(-1.53%)
Jan 14, 2021 167.54 168.34 166.92 167.25 160,282 +0.67(+0.40%)
Jan 13, 2021 167.89 168.03 166.36 166.59 149,281 -1.45(-0.86%)
Jan 12, 2021 165.92 168.29 165.45 168.04 958,431 +2.22(+1.34%)
Jan 11, 2021 164.14 166.21 163.66 165.82 111,653 -0.02(-0.01%)
Jan 08, 2021 166.92 167.25 164.06 165.84 396,201 -0.47(-0.28%)
Jan 07, 2021 165.99 166.58 164.64 166.30 180,838 +1.72(+1.05%)
Jan 06, 2021 160.57 165.91 160.57 164.58 723,090 +4.54(+2.84%)
Jan 05, 2021 157.81 160.69 157.81 160.03 137,218 +1.73(+1.10%)
Jan 04, 2021 162.38 162.38 157.26 158.30 216,009 -3.67(-2.26%)
Dec 31, 2020 161.97 161.97 161.97 50,789 +0.63(+0.39%)
Dec 30, 2020 160.74 161.77 160.74 161.34 50,789 +1.08(+0.67%)
Dec 29, 2020 162.27 162.41 159.14 160.26 100,176 -1.07(-0.66%)
Dec 28, 2020 162.61 162.65 161.29 161.33 107,955 -0.09(-0.05%)
Dec 24, 2020 161.59 161.59 160.53 161.41 32,640 +0.10(+0.07%)
Dec 23, 2020 161.31 161.97 161.05 161.31 55,367 +0.91(+0.57%)
Dec 22, 2020 161.05 161.05 159.97 160.39 109,230 -0.36(-0.23%)
Dec 21, 2020 158.27 161.23 158.00 160.76 159,845 -0.62(-0.38%)
Dec 18, 2020 161.86 161.86 160.47 161.38 143,786 -0.07(-0.04%)
Dec 17, 2020 161.08 161.50 160.55 161.44 91,197 +1.02(+0.64%)
Dec 16, 2020 161.77 161.77 159.95 160.42 81,373 -0.89(-0.55%)
Dec 15, 2020 160.26 161.83 159.36 161.31 95,740 +2.52(+1.59%)
Dec 14, 2020 162.29 162.35 158.79 158.79 103,942 -1.98(-1.23%)
Dec 11, 2020 159.90 161.21 159.59 160.77 136,222 +0.17(+0.11%)
Dec 10, 2020 160.80 161.47 159.89 160.60 106,382 -1.28(-0.79%)
Dec 09, 2020 162.43 162.75 160.81 161.88 113,588 +0.30(+0.18%)
Dec 08, 2020 159.89 161.99 159.89 161.59 456,033 +0.92(+0.57%)
Dec 07, 2020 161.47 161.47 160.29 160.67 85,237 -0.80(-0.49%)
Dec 04, 2020 159.69 161.62 159.69 161.47 90,920 +2.32(+1.46%)
Dec 03, 2020 158.87 160.43 158.49 159.15 130,607 +0.56(+0.35%)
Dec 02, 2020 158.08 158.97 157.65 158.59 70,106 +0.05(+0.03%)
Dec 01, 2020 160.42 161.06 158.51 158.54 120,206 -0.25(-0.15%)
Nov 30, 2020 160.07 160.13 157.85 158.79 453,496 -1.71(-1.06%)
Nov 27, 2020 160.94 161.37 159.99 160.50 55,205 -0.06(-0.04%)
Nov 25, 2020 161.74 161.74 159.79 160.55 157,188 -1.41(-0.87%)
Nov 24, 2020 161.41 162.67 160.68 161.96 343,862 +3.01(+1.89%)
Nov 23, 2020 157.74 159.37 157.74 158.95 115,935 +2.53(+1.62%)
Nov 20, 2020 157.34 157.73 156.07 156.41 96,609 -1.15(-0.73%)
Nov 19, 2020 156.84 157.74 155.94 157.56 157,194 +0.49(+0.31%)
Nov 18, 2020 158.83 159.64 157.07 157.07 140,295 -0.96(-0.61%)
Nov 17, 2020 157.16 158.42 155.60 158.03 326,522 -0.41(-0.26%)
Nov 16, 2020 157.96 158.52 155.98 158.44 217,327 +4.10(+2.66%)
Nov 13, 2020 152.20 154.54 152.20 154.34 92,500 +3.35(+2.22%)
Nov 12, 2020 151.87 152.47 149.92 150.99 215,257 -1.77(-1.16%)
Nov 11, 2020 155.14 155.14 152.07 152.75 723,249 -1.14(-0.74%)
Nov 10, 2020 152.13 154.54 151.55 153.89 229,717 +2.36(+1.56%)
Nov 09, 2020 156.19 157.45 151.39 151.53 298,899 +5.12(+3.49%)
Nov 06, 2020 145.90 146.83 145.54 146.41 76,381 +0.30(+0.21%)
Nov 05, 2020 144.63 147.04 144.63 146.11 92,795 +3.56(+2.50%)
Nov 04, 2020 142.70 145.45 141.44 142.55 136,611 -1.01(-0.70%)
Nov 03, 2020 141.70 144.40 141.29 143.55 128,405 +3.81(+2.72%)
Nov 02, 2020 137.71 139.78 137.18 139.75 132,676 +3.83(+2.82%)
Oct 30, 2020 135.38 136.63 134.16 135.91 108,936 -0.28(-0.21%)
Oct 29, 2020 134.44 137.28 134.02 136.20 68,040 +1.68(+1.25%)
Oct 28, 2020 136.19 137.05 134.40 134.52 263,609 -4.28(-3.08%)
Oct 27, 2020 141.54 141.54 138.78 138.80 73,368 -2.86(-2.02%)
Oct 26, 2020 143.46 143.46 140.21 141.66 147,911 -3.66(-2.52%)
Oct 23, 2020 145.32 145.82 144.28 145.32 55,416 +0.73(+0.50%)
Oct 22, 2020 143.61 144.76 143.22 144.59 103,390 +1.15(+0.80%)
Oct 21, 2020 144.64 145.50 143.44 143.44 64,728 -1.34(-0.92%)
Oct 20, 2020 144.98 146.57 144.62 144.78 143,912 +0.63(+0.43%)
Oct 19, 2020 146.13 146.74 143.72 144.15 119,243 -1.76(-1.20%)
Oct 16, 2020 146.08 146.80 145.85 145.91 72,694 +0.65(+0.44%)
Oct 15, 2020 143.09 145.26 142.64 145.26 82,876 +0.63(+0.43%)
Oct 14, 2020 144.28 145.70 144.28 144.64 59,971 +0.55(+0.38%)
Oct 13, 2020 144.55 145.38 143.71 144.09 95,734 -1.56(-1.07%)
Oct 12, 2020 145.45 145.96 145.10 145.64 84,559 +0.91(+0.63%)
Oct 09, 2020 144.99 145.72 144.43 144.73 121,262 +0.49(+0.34%)
Oct 08, 2020 143.72 144.24 142.70 144.24 115,357 +1.39(+0.98%)
Oct 07, 2020 141.68 143.33 141.68 142.84 114,381 +2.94(+2.10%)
Oct 06, 2020 141.91 143.14 139.88 139.90 96,937 -1.46(-1.03%)
Oct 05, 2020 140.11 141.53 140.11 141.36 49,319 +2.35(+1.69%)
Oct 02, 2020 135.07 139.58 134.81 139.01 66,478 +1.49(+1.08%)
Oct 01, 2020 138.37 138.91 136.55 137.52 95,540 +0.10(+0.08%)
Sep 30, 2020 138.12 139.91 136.76 137.41 108,848 -0.38(-0.28%)
Sep 29, 2020 138.73 139.08 137.37 137.79 71,472 -0.98(-0.70%)
Sep 28, 2020 137.68 139.81 137.68 138.77 141,593 +2.66(+1.95%)
Sep 25, 2020 133.59 136.58 133.56 136.11 93,027 +1.96(+1.46%)
Sep 24, 2020 133.82 135.71 132.29 134.15 79,482 +0.13(+0.10%)
Sep 23, 2020 137.03 138.12 133.93 134.01 78,594 -2.53(-1.86%)
Sep 22, 2020 135.49 136.80 135.25 136.55 123,108 +1.21(+0.89%)
Sep 21, 2020 137.41 137.44 133.97 135.34 326,865 -4.66(-3.33%)
Sep 18, 2020 141.83 142.38 139.83 140.00 130,955 -1.58(-1.11%)
Sep 17, 2020 139.46 142.26 138.97 141.58 397,514 +0.21(+0.15%)
Sep 16, 2020 141.14 142.70 140.37 141.37 106,734 +1.42(+1.02%)
Sep 15, 2020 140.39 140.79 139.79 139.95 148,787 +0.28(+0.20%)
Sep 14, 2020 139.06 140.16 138.82 139.66 101,907 +1.83(+1.33%)
Sep 11, 2020 136.99 138.59 136.81 137.83 150,234 +1.36(+1.00%)
Sep 10, 2020 138.33 138.80 135.89 136.47 145,516 -1.50(-1.09%)
Sep 09, 2020 137.19 139.03 136.97 137.97 184,970 +1.99(+1.46%)
Sep 08, 2020 137.24 137.83 135.54 135.99 94,858 -2.43(-1.76%)
Sep 04, 2020 139.55 140.23 136.78 138.42 109,778 +0.09(+0.06%)
Sep 03, 2020 142.40 142.81 137.60 138.33 121,117 -4.16(-2.92%)
Sep 02, 2020 140.96 142.81 140.35 142.49 93,482 +2.05(+1.46%)
Sep 01, 2020 138.56 140.44 138.06 140.44 63,828 +1.50(+1.08%)
Aug 31, 2020 140.24 140.41 138.93 138.94 88,283 -1.51(-1.08%)
Aug 28, 2020 139.84 140.58 139.22 140.45 66,734 +1.29(+0.93%)
Aug 27, 2020 139.34 140.20 138.79 139.16 112,297 +0.44(+0.32%)
Aug 26, 2020 138.39 139.10 137.91 138.71 66,536 +0.06(+0.04%)
Aug 25, 2020 139.39 139.50 137.91 138.65 114,184 -0.20(-0.14%)
Aug 24, 2020 137.20 138.85 136.87 138.85 84,717 +2.42(+1.77%)
Aug 21, 2020 135.71 136.76 135.71 136.43 56,581 +0.27(+0.20%)
Aug 20, 2020 135.58 136.29 135.39 136.16 63,347 -0.58(-0.42%)
Aug 19, 2020 137.20 137.86 136.49 136.74 42,881 -0.21(-0.15%)
Aug 18, 2020 137.78 138.13 136.88 136.94 56,628 -0.88(-0.64%)
Aug 17, 2020 138.86 138.94 137.67 137.82 104,322 -0.73(-0.53%)
Aug 14, 2020 137.59 139.08 137.47 138.55 172,599 +0.39(+0.28%)
Aug 13, 2020 138.38 138.94 137.62 138.16 106,755 -0.71(-0.51%)
Aug 12, 2020 139.69 139.81 138.29 138.87 951,674 +0.53(+0.38%)
Aug 11, 2020 139.50 140.53 138.02 138.34 184,305 +0.59(+0.43%)
Aug 10, 2020 135.14 137.82 134.77 137.76 248,111 +3.09(+2.30%)
Aug 07, 2020 132.29 134.73 132.29 134.66 423,037 +2.02(+1.53%)
Aug 06, 2020 132.15 132.64 131.97 132.64 154,023 +0.49(+0.37%)
Aug 05, 2020 130.49 132.28 130.49 132.15 74,879 +2.47(+1.90%)
Aug 04, 2020 128.96 129.68 128.83 129.68 115,796 +0.53(+0.41%)
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.