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

Utilities ETF Vanguard (NY: VPU )

172.84 +4.11 (+2.44%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
May 29, 2020 113.40 114.84 112.64 114.40 628,540 +0.91(+0.80%)
May 28, 2020 111.89 113.98 111.86 113.50 235,352 +3.02(+2.73%)
May 27, 2020 111.06 111.22 109.03 110.48 232,473 +1.26(+1.15%)
May 26, 2020 110.40 111.17 109.05 109.23 183,070 +0.88(+0.81%)
May 22, 2020 107.23 108.35 106.87 108.35 113,153 +1.22(+1.14%)
May 21, 2020 107.85 108.56 107.01 107.13 152,071 -1.09(-1.01%)
May 20, 2020 108.54 109.31 107.84 108.22 248,132 +0.72(+0.67%)
May 19, 2020 108.76 109.11 107.44 107.49 267,194 -1.82(-1.67%)
May 18, 2020 107.39 109.98 107.39 109.31 286,167 +4.59(+4.38%)
May 15, 2020 105.40 105.40 103.08 104.72 257,177 -1.26(-1.19%)
May 14, 2020 103.88 106.27 102.27 105.99 250,402 +0.98(+0.93%)
May 13, 2020 105.60 105.63 103.78 105.01 235,780 -1.04(-0.98%)
May 12, 2020 107.45 107.86 105.90 106.05 221,942 -1.16(-1.08%)
May 11, 2020 106.96 107.72 105.39 107.21 193,524 -0.66(-0.61%)
May 08, 2020 106.88 108.17 106.43 107.87 224,814 +2.32(+2.20%)
May 07, 2020 106.13 106.92 105.32 105.55 393,594 +0.65(+0.62%)
May 06, 2020 109.09 109.16 104.89 104.90 213,686 -3.87(-3.56%)
May 05, 2020 108.44 109.96 108.25 108.77 162,370 +1.10(+1.02%)
May 04, 2020 106.42 108.05 105.86 107.67 237,099 +0.55(+0.51%)
May 01, 2020 108.36 108.36 106.47 107.12 226,421 -2.56(-2.34%)
Apr 30, 2020 111.80 111.82 108.99 109.68 216,015 -2.97(-2.64%)
Apr 29, 2020 115.29 115.29 112.08 112.65 280,824 -0.64(-0.56%)
Apr 28, 2020 114.32 115.57 112.83 113.29 189,893 +0.51(+0.45%)
Apr 27, 2020 112.04 113.54 111.75 112.78 212,932 +1.33(+1.20%)
Apr 24, 2020 111.27 111.98 109.66 111.45 221,027 +0.63(+0.57%)
Apr 23, 2020 112.83 113.20 110.24 110.82 238,633 -1.71(-1.52%)
Apr 22, 2020 111.41 113.45 110.80 112.53 148,089 +2.96(+2.70%)
Apr 21, 2020 108.91 110.52 108.30 109.57 218,150 -1.48(-1.33%)
Apr 20, 2020 114.23 114.52 110.98 111.05 256,650 -4.67(-4.04%)
Apr 17, 2020 114.55 116.23 112.97 115.72 273,817 +3.77(+3.36%)
Apr 16, 2020 112.41 112.83 110.85 111.95 174,624 +0.07(+0.06%)
Apr 15, 2020 113.15 113.83 111.43 111.89 230,602 -4.15(-3.57%)
Apr 14, 2020 115.36 116.15 114.14 116.03 252,546 +3.14(+2.78%)
Apr 13, 2020 116.32 116.32 111.70 112.90 487,036 -3.69(-3.17%)
Apr 09, 2020 113.04 118.06 112.88 116.59 467,532 +5.34(+4.80%)
Apr 08, 2020 106.41 112.20 105.56 111.25 286,338 +5.46(+5.17%)
Apr 07, 2020 110.26 110.27 105.54 105.79 504,287 -1.18(-1.10%)
Apr 06, 2020 102.49 108.01 102.49 106.96 346,440 +7.66(+7.71%)
Apr 03, 2020 102.24 103.04 98.61 99.30 256,718 -3.65(-3.55%)
Apr 02, 2020 99.31 103.56 98.89 102.95 289,472 +3.06(+3.06%)
Apr 01, 2020 102.14 103.31 97.98 99.90 388,179 -6.35(-5.98%)
Mar 31, 2020 109.86 109.93 106.05 106.25 669,835 -4.35(-3.93%)
Mar 30, 2020 107.21 111.21 107.10 110.60 1,171,961 +3.96(+3.71%)
Mar 27, 2020 102.63 110.50 102.08 106.64 605,359 +0.68(+0.64%)
Mar 26, 2020 98.58 107.29 98.48 105.96 420,655 +7.96(+8.13%)
Mar 25, 2020 95.50 101.94 92.80 98.00 544,126 +2.51(+2.63%)
Mar 24, 2020 89.74 95.90 89.09 95.49 670,969 +9.55(+11.11%)
Mar 23, 2020 90.37 91.03 83.73 85.94 839,478 -4.85(-5.35%)
Mar 20, 2020 99.97 100.07 90.71 90.79 554,061 -8.55(-8.61%)
Mar 19, 2020 103.05 103.35 98.90 99.34 538,457 -4.93(-4.73%)
Mar 18, 2020 102.75 106.04 99.02 104.27 770,984 -5.14(-4.70%)
Mar 17, 2020 98.91 109.75 98.51 109.41 1,015,886 +12.59(+13.01%)
Mar 16, 2020 99.54 106.58 96.32 96.82 945,998 -12.24(-11.23%)
Mar 13, 2020 109.05 109.79 101.50 109.06 877,225 +5.83(+5.65%)
Mar 12, 2020 108.52 110.46 102.82 103.23 1,319,486 -11.99(-10.41%)
Mar 11, 2020 118.74 118.79 113.54 115.22 583,123 -6.29(-5.18%)
Mar 10, 2020 122.30 123.53 116.03 121.51 1,178,798 +1.40(+1.16%)
Mar 09, 2020 123.35 123.35 118.54 120.12 828,106 -7.07(-5.56%)
Mar 06, 2020 124.88 127.74 122.67 127.19 306,506 -1.06(-0.82%)
Mar 05, 2020 128.12 129.65 126.71 128.25 260,575 -1.96(-1.51%)
Mar 04, 2020 125.13 130.37 124.92 130.21 239,615 +6.71(+5.43%)
Mar 03, 2020 124.99 127.42 122.93 123.50 441,697 -1.27(-1.02%)
Mar 02, 2020 118.19 124.92 118.19 124.77 518,621 +6.61(+5.60%)
Feb 28, 2020 120.19 120.19 115.53 118.16 2,337,486 -4.16(-3.40%)
Feb 27, 2020 127.45 128.06 122.31 122.31 483,880 -5.85(-4.57%)
Feb 26, 2020 129.44 130.66 128.12 128.17 393,074 -1.38(-1.07%)
Feb 25, 2020 132.56 132.70 129.39 129.55 334,582 -2.81(-2.12%)
Feb 24, 2020 133.29 133.96 132.35 132.36 220,058 -1.69(-1.26%)
Feb 21, 2020 134.10 134.82 133.94 134.05 128,885 -0.21(-0.15%)
Feb 20, 2020 133.78 134.32 133.35 134.26 161,291 +0.35(+0.27%)
Feb 19, 2020 134.84 134.99 133.85 133.90 213,047 -1.26(-0.94%)
Feb 18, 2020 134.78 135.45 134.37 135.16 220,242 +0.93(+0.69%)
Feb 14, 2020 133.59 134.29 133.43 134.24 127,961 +0.91(+0.68%)
Feb 13, 2020 131.88 133.36 131.77 133.33 127,218 +1.45(+1.10%)
Feb 12, 2020 131.75 132.19 131.29 131.88 99,586 +0.18(+0.14%)
Feb 11, 2020 131.60 132.19 131.40 131.70 133,785 +0.45(+0.34%)
Feb 10, 2020 131.03 131.30 130.65 131.25 113,648 +0.43(+0.33%)
Feb 07, 2020 131.49 131.70 130.82 130.82 125,074 -0.45(-0.34%)
Feb 06, 2020 131.33 131.83 131.06 131.27 112,710 +0.09(+0.07%)
Feb 05, 2020 130.63 131.50 130.20 131.18 205,801 +0.61(+0.46%)
Feb 04, 2020 132.00 132.19 130.53 130.58 361,726 -1.22(-0.93%)
Feb 03, 2020 131.61 131.98 131.39 131.80 170,529 +0.53(+0.40%)
Jan 31, 2020 131.93 132.24 130.71 131.27 170,114 -0.65(-0.49%)
Jan 30, 2020 130.78 132.08 130.56 131.92 102,955 +1.13(+0.87%)
Jan 29, 2020 130.71 131.04 130.10 130.78 120,718 +0.29(+0.23%)
Jan 28, 2020 130.25 131.07 129.92 130.49 149,444 +0.55(+0.42%)
Jan 27, 2020 130.27 131.09 129.69 129.94 235,872 -0.42(-0.33%)
Jan 24, 2020 130.02 130.83 129.74 130.37 123,572 +0.29(+0.23%)
Jan 23, 2020 129.02 130.16 128.78 130.07 112,617 +1.12(+0.87%)
Jan 22, 2020 128.95 129.35 128.84 128.96 189,756 +0.38(+0.30%)
Jan 21, 2020 127.79 128.71 127.37 128.58 254,001 +0.99(+0.77%)
Jan 17, 2020 126.70 127.75 126.42 127.59 309,162 +0.85(+0.67%)
Jan 16, 2020 126.15 126.92 126.10 126.74 146,055 +0.80(+0.63%)
Jan 15, 2020 124.49 126.15 124.49 125.94 152,895 +1.72(+1.39%)
Jan 14, 2020 123.91 124.26 123.41 124.22 111,196 +0.34(+0.27%)
Jan 13, 2020 123.05 124.25 123.05 123.88 201,654 +0.86(+0.70%)
Jan 10, 2020 122.86 123.47 122.86 123.03 192,519 +0.31(+0.25%)
Jan 09, 2020 122.04 122.89 121.97 122.71 149,529 +0.55(+0.45%)
Jan 08, 2020 122.29 122.64 122.00 122.16 198,962 +0.00(+0.00%)
Jan 07, 2020 122.22 122.31 121.65 122.16 120,648 -0.31(-0.25%)
Jan 06, 2020 122.19 122.82 122.09 122.47 189,884 +0.24(+0.20%)
Jan 03, 2020 122.05 122.78 122.05 122.23 206,608 +0.03(+0.03%)
Jan 02, 2020 123.94 123.94 121.69 122.19 233,107 -1.53(-1.24%)
Dec 31, 2019 123.29 123.86 123.12 123.73 107,288 +0.56(+0.45%)
Dec 30, 2019 122.89 123.25 122.62 123.17 171,726 +0.00(+0.00%)
Dec 27, 2019 122.97 123.19 122.70 123.17 124,381 +0.34(+0.27%)
Dec 26, 2019 122.83 123.00 122.41 122.83 79,672 +0.21(+0.17%)
Dec 24, 2019 122.60 122.77 122.12 122.63 60,862 +0.06(+0.05%)
Dec 23, 2019 124.06 124.07 122.27 122.57 200,013 -1.29(-1.04%)
Dec 20, 2019 123.07 124.40 123.03 123.86 364,135 +0.94(+0.76%)
Dec 19, 2019 123.08 123.19 122.34 122.92 347,242 -0.10(-0.08%)
Dec 18, 2019 122.50 123.12 121.94 123.03 173,293 +0.66(+0.54%)
Dec 17, 2019 122.17 123.08 121.97 122.37 158,794 +0.34(+0.28%)
Dec 16, 2019 120.75 122.04 120.56 122.03 245,064 +1.47(+1.22%)
Dec 13, 2019 119.78 120.66 119.22 120.56 274,320 +1.00(+0.84%)
Dec 12, 2019 120.12 120.46 119.16 119.56 142,289 -0.56(-0.46%)
Dec 11, 2019 119.97 120.30 119.58 120.12 146,705 +0.40(+0.33%)
Dec 10, 2019 119.77 120.31 119.47 119.72 116,932 -0.01(-0.01%)
Dec 09, 2019 120.51 120.75 119.55 119.73 118,335 -0.47(-0.39%)
Dec 06, 2019 120.25 120.89 120.20 120.20 145,071 -0.21(-0.17%)
Dec 05, 2019 120.07 120.44 119.82 120.41 72,743 +0.11(+0.09%)
Dec 04, 2019 119.51 120.46 119.28 120.30 95,195 +0.83(+0.69%)
Dec 03, 2019 119.33 119.67 119.18 119.47 219,342 +0.45(+0.38%)
Dec 02, 2019 119.54 119.64 118.97 119.03 153,761 -0.96(-0.80%)
Nov 29, 2019 120.30 120.73 119.86 119.99 54,096 -0.20(-0.16%)
Nov 27, 2019 119.83 120.21 119.58 120.19 105,982 +0.24(+0.20%)
Nov 26, 2019 119.62 120.05 119.45 119.95 95,498 +0.46(+0.38%)
Nov 25, 2019 119.94 120.22 119.24 119.49 101,820 -0.35(-0.29%)
Nov 22, 2019 120.03 120.17 118.95 119.84 89,811 +0.08(+0.06%)
Nov 21, 2019 120.19 120.19 119.35 119.77 102,691 -0.38(-0.31%)
Nov 20, 2019 119.63 120.26 119.38 120.14 112,551 +0.64(+0.53%)
Nov 19, 2019 119.54 120.09 118.93 119.51 129,214 -0.16(-0.13%)
Nov 18, 2019 119.76 120.65 119.56 119.66 226,190 +0.10(+0.08%)
Nov 15, 2019 119.26 119.57 118.87 119.57 101,212 +0.34(+0.29%)
Nov 14, 2019 119.08 119.75 118.86 119.22 198,340 +0.47(+0.40%)
Nov 13, 2019 117.33 118.98 117.33 118.75 314,624 +1.60(+1.36%)
Nov 12, 2019 116.89 117.31 116.77 117.15 205,557 +0.24(+0.21%)
Nov 11, 2019 117.64 117.82 116.87 116.91 169,011 -0.83(-0.70%)
Nov 08, 2019 117.92 118.30 117.17 117.74 282,929 -0.50(-0.42%)
Nov 07, 2019 119.31 119.49 117.44 118.23 382,837 -1.57(-1.31%)
Nov 06, 2019 119.63 120.32 119.50 119.81 174,605 +0.40(+0.34%)
Nov 05, 2019 120.24 120.55 119.14 119.40 201,416 -1.22(-1.01%)
Nov 04, 2019 122.24 122.27 120.19 120.62 289,316 -1.58(-1.29%)
Nov 01, 2019 122.58 122.80 121.99 122.21 186,835 -0.21(-0.17%)
Oct 31, 2019 121.94 122.60 121.67 122.41 161,562 +0.44(+0.36%)
Oct 30, 2019 120.96 122.18 120.95 121.97 247,759 +1.18(+0.97%)
Oct 29, 2019 120.59 121.05 120.34 120.80 175,830 +0.06(+0.05%)
Oct 28, 2019 121.77 122.03 120.56 120.74 384,999 -1.52(-1.24%)
Oct 25, 2019 123.62 123.66 121.84 122.26 471,975 -1.32(-1.07%)
Oct 24, 2019 123.31 123.73 123.17 123.58 103,543 +0.38(+0.31%)
Oct 23, 2019 122.93 123.44 122.65 123.20 166,259 +0.52(+0.42%)
Oct 22, 2019 122.49 123.26 122.28 122.69 255,077 +0.45(+0.37%)
Oct 21, 2019 121.97 122.26 121.49 122.24 107,035 +0.42(+0.35%)
Oct 18, 2019 121.33 122.00 120.84 121.82 111,799 +0.42(+0.35%)
Oct 17, 2019 121.08 121.61 120.79 121.40 227,199 +0.35(+0.29%)
Oct 16, 2019 120.72 121.05 120.19 121.05 507,758 +0.34(+0.28%)
Oct 15, 2019 121.27 121.54 120.49 120.70 130,589 -0.40(-0.33%)
Oct 14, 2019 122.33 122.33 120.91 121.11 173,298 -0.89(-0.73%)
Oct 11, 2019 122.34 122.72 121.66 121.99 173,340 -0.29(-0.24%)
Oct 10, 2019 122.14 122.52 121.25 122.28 166,301 -0.10(-0.08%)
Oct 09, 2019 122.10 122.85 121.84 122.39 228,844 +0.65(+0.54%)
Oct 08, 2019 122.89 122.89 121.73 121.73 1,091,505 -1.23(-1.00%)
Oct 07, 2019 123.13 123.47 122.66 122.96 295,581 -0.59(-0.48%)
Oct 04, 2019 121.92 123.63 121.74 123.56 130,296 +1.81(+1.49%)
Oct 03, 2019 121.54 121.78 120.99 121.74 175,004 +0.26(+0.21%)
Oct 02, 2019 122.81 122.98 121.20 121.48 334,532 -1.57(-1.28%)
Oct 01, 2019 123.38 123.38 122.50 123.06 229,391 -0.42(-0.34%)
Sep 30, 2019 123.51 124.02 123.16 123.48 208,199 +0.06(+0.05%)
Sep 27, 2019 124.00 124.23 122.74 123.42 172,061 -0.40(-0.33%)
Sep 26, 2019 123.60 124.16 123.32 123.82 170,754 +0.52(+0.42%)
Sep 25, 2019 123.16 123.34 122.60 123.31 220,470 +0.03(+0.02%)
Sep 24, 2019 122.40 123.70 122.35 123.28 210,727 +1.24(+1.01%)
Sep 23, 2019 121.92 122.43 121.76 122.05 259,524 +0.23(+0.19%)
Sep 20, 2019 121.70 122.04 121.11 121.81 288,242 +0.36(+0.29%)
Sep 19, 2019 121.38 121.63 120.97 121.46 118,111 +0.39(+0.32%)
Sep 18, 2019 120.81 121.36 120.17 121.06 157,269 +0.65(+0.54%)
Sep 17, 2019 119.56 120.72 119.56 120.42 140,306 +0.98(+0.82%)
Sep 16, 2019 119.69 119.70 119.01 119.43 219,690 +0.01(+0.01%)
Sep 13, 2019 119.58 120.18 119.02 119.43 233,735 -0.61(-0.50%)
Sep 12, 2019 120.54 120.75 119.62 120.03 153,436 +0.24(+0.20%)
Sep 11, 2019 118.39 119.83 118.09 119.79 367,978 +1.32(+1.12%)
Sep 10, 2019 118.21 118.56 117.56 118.47 168,137 +0.01(+0.01%)
Sep 09, 2019 118.89 119.07 118.19 118.46 174,995 -0.60(-0.51%)
Sep 06, 2019 119.89 120.07 118.69 119.07 196,459 -0.44(-0.37%)
Sep 05, 2019 120.17 120.26 119.26 119.51 252,080 -1.31(-1.08%)
Sep 04, 2019 121.07 121.14 120.01 120.82 284,942 +0.19(+0.16%)
Sep 03, 2019 118.47 120.63 118.47 120.63 259,201 +2.00(+1.68%)
Aug 30, 2019 118.83 119.03 118.26 118.63 163,403 +0.06(+0.05%)
Aug 29, 2019 118.22 118.57 117.50 118.57 93,361 +0.85(+0.72%)
Aug 28, 2019 118.12 118.42 117.31 117.72 134,971 -0.10(-0.09%)
Aug 27, 2019 118.39 118.79 117.80 117.82 165,661 -0.01(-0.01%)
Aug 26, 2019 116.76 117.83 116.53 117.83 105,071 +1.43(+1.23%)
Aug 23, 2019 117.91 118.38 115.91 116.40 296,213 -1.38(-1.17%)
Aug 22, 2019 117.61 117.93 116.80 117.78 145,914 +0.10(+0.09%)
Aug 21, 2019 116.98 117.69 116.78 117.68 181,723 +0.73(+0.63%)
Aug 20, 2019 117.52 117.52 116.55 116.94 217,035 -0.20(-0.17%)
Aug 19, 2019 116.41 117.53 116.25 117.14 605,931 +0.70(+0.60%)
Aug 16, 2019 115.81 116.70 115.76 116.44 192,942 +0.68(+0.59%)
Aug 15, 2019 114.55 116.08 114.05 115.76 180,632 +1.52(+1.33%)
Aug 14, 2019 115.38 115.90 114.05 114.24 202,215 -1.07(-0.93%)
Aug 13, 2019 115.15 115.61 114.52 115.31 531,655 +0.18(+0.16%)
Aug 12, 2019 115.31 115.49 114.60 115.14 169,582 -0.14(-0.13%)
Aug 09, 2019 115.34 115.83 114.98 115.28 150,040 -0.11(-0.10%)
Aug 08, 2019 114.11 115.62 113.49 115.39 243,219 +1.32(+1.16%)
Aug 07, 2019 113.76 114.64 112.20 114.07 177,708 +0.31(+0.27%)
Aug 06, 2019 112.61 114.10 111.30 113.76 277,262 +1.36(+1.21%)
Aug 05, 2019 114.40 114.67 111.83 112.40 260,103 -1.90(-1.66%)
Aug 02, 2019 114.47 115.17 114.02 114.30 580,352 +0.03(+0.02%)
Aug 01, 2019 113.19 114.80 112.86 114.27 142,611 +1.11(+0.98%)
Jul 31, 2019 113.74 114.31 112.62 113.16 102,290 -0.61(-0.54%)
Jul 30, 2019 114.21 114.77 113.21 113.78 141,038 -0.69(-0.60%)
Jul 29, 2019 114.13 114.61 113.60 114.47 99,124 +0.61(+0.53%)
Jul 26, 2019 113.44 114.25 113.31 113.86 141,600 +0.42(+0.37%)
Jul 25, 2019 113.51 114.16 112.91 113.44 122,539 -0.24(-0.21%)
Jul 24, 2019 113.86 113.86 112.86 113.68 151,470 +0.02(+0.01%)
Jul 23, 2019 114.36 114.36 113.34 113.67 183,547 -0.51(-0.45%)
Jul 22, 2019 114.74 114.74 113.65 114.18 166,153 -0.31(-0.27%)
Jul 19, 2019 115.96 116.19 114.44 114.49 162,348 -1.71(-1.47%)
Jul 18, 2019 115.22 116.19 114.60 116.19 115,122 +0.97(+0.84%)
Jul 17, 2019 115.15 115.81 115.15 115.22 104,830 +0.42(+0.36%)
Jul 16, 2019 115.01 115.31 114.23 114.80 90,231 -0.58(-0.50%)
Jul 15, 2019 115.13 115.53 114.59 115.38 113,184 +0.33(+0.29%)
Jul 12, 2019 115.79 115.79 114.67 115.05 118,743 -0.64(-0.55%)
Jul 11, 2019 115.62 116.09 114.76 115.69 200,604 -0.05(-0.04%)
Jul 10, 2019 115.69 116.28 115.26 115.74 151,646 +0.31(+0.27%)
Jul 09, 2019 115.23 115.48 114.63 115.42 77,206 +0.08(+0.07%)
Jul 08, 2019 115.25 115.67 114.65 115.35 137,969 +0.08(+0.07%)
Jul 05, 2019 114.51 115.35 113.47 115.26 196,811 -0.03(-0.03%)
Jul 03, 2019 114.74 115.87 114.74 115.30 91,899 +0.81(+0.71%)
Jul 02, 2019 113.42 114.62 113.24 114.49 111,438 +1.40(+1.24%)
Jul 01, 2019 113.56 113.56 112.03 113.09 171,705 -0.32(-0.28%)
Jun 28, 2019 112.83 113.77 112.69 113.40 137,381 +0.62(+0.55%)
Jun 27, 2019 112.98 113.06 112.32 112.78 153,083 +0.15(+0.14%)
Jun 26, 2019 115.04 115.04 112.58 112.63 266,514 -2.51(-2.18%)
Jun 25, 2019 115.90 115.90 114.89 115.14 148,707 -0.63(-0.55%)
Jun 24, 2019 115.94 116.10 115.39 115.77 233,779 -0.01(-0.01%)
Jun 21, 2019 115.14 115.94 114.52 115.77 195,170 +0.44(+0.38%)
Jun 20, 2019 115.24 115.61 114.11 115.34 255,357 +0.65(+0.57%)
Jun 19, 2019 113.39 115.04 113.26 114.69 451,359 +1.01(+0.89%)
Jun 18, 2019 114.64 114.64 112.98 113.68 466,829 -0.38(-0.33%)
Jun 17, 2019 114.52 114.60 113.45 114.06 120,556 -0.37(-0.33%)
Jun 14, 2019 113.42 114.74 113.42 114.43 243,814 +0.98(+0.87%)
Jun 13, 2019 113.36 113.80 112.70 113.45 408,057 +0.27(+0.24%)
Jun 12, 2019 112.25 113.32 112.25 113.18 142,183 +1.41(+1.26%)
Jun 11, 2019 112.48 112.64 111.13 111.77 124,849 -0.70(-0.63%)
Jun 10, 2019 112.92 112.99 111.96 112.48 280,826 -0.73(-0.64%)
Jun 07, 2019 114.58 115.15 113.18 113.20 278,408 -0.73(-0.64%)
Jun 06, 2019 113.42 114.11 113.19 113.93 1,397,171 +0.65(+0.58%)
Jun 05, 2019 111.52 113.61 111.15 113.28 287,132 +2.21(+1.99%)
Jun 04, 2019 111.14 111.14 109.05 111.07 181,044 +0.16(+0.15%)
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.