Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Materials ETF Vanguard
(NY:
VAW
)
200.57
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 28, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2023
179.64
183.32
179.64
183.32
42,550
+4.05(+2.26%)
Jan 30, 2023
179.49
181.61
179.17
179.26
54,999
-1.40(-0.78%)
Jan 27, 2023
179.93
181.61
179.76
180.67
42,172
-0.35(-0.20%)
Jan 26, 2023
179.13
181.03
178.06
181.02
73,273
+1.22(+0.68%)
Jan 25, 2023
177.56
179.95
177.04
179.80
62,357
+0.39(+0.22%)
Jan 24, 2023
178.47
179.78
177.16
179.41
42,005
-0.05(-0.03%)
Jan 23, 2023
178.51
180.10
177.90
179.46
66,773
+0.81(+0.45%)
Jan 20, 2023
175.48
178.70
174.80
178.66
107,789
+3.49(+1.99%)
Jan 19, 2023
175.51
175.88
173.87
175.17
77,055
-1.43(-0.81%)
Jan 18, 2023
180.49
181.07
176.59
176.59
84,551
-2.41(-1.35%)
Jan 17, 2023
180.68
181.38
178.81
179.01
81,096
-1.80(-0.99%)
Jan 13, 2023
178.49
181.10
178.49
180.81
116,098
+1.07(+0.60%)
Jan 12, 2023
179.36
179.98
177.35
179.74
70,625
+1.20(+0.67%)
Jan 11, 2023
177.00
178.62
176.89
178.54
119,046
+2.57(+1.46%)
Jan 10, 2023
174.04
176.04
173.09
175.97
46,343
+1.96(+1.13%)
Jan 09, 2023
174.69
176.45
173.81
174.00
107,867
+0.91(+0.53%)
Jan 06, 2023
169.10
173.37
169.10
173.09
74,297
+5.57(+3.32%)
Jan 05, 2023
167.79
168.29
166.39
167.52
144,348
-2.44(-1.44%)
Jan 04, 2023
167.48
170.41
167.48
169.97
97,699
+2.98(+1.78%)
Jan 03, 2023
167.52
168.85
165.48
166.99
96,779
-0.10(-0.06%)
Dec 30, 2022
167.12
167.66
165.76
167.09
113,522
-1.18(-0.70%)
Dec 29, 2022
167.23
168.87
167.23
168.27
63,984
+1.91(+1.15%)
Dec 28, 2022
169.23
169.74
166.15
166.36
54,430
-2.74(-1.62%)
Dec 27, 2022
169.12
170.12
168.40
169.10
52,977
+0.22(+0.13%)
Dec 23, 2022
167.37
168.96
166.83
168.89
78,886
+1.30(+0.77%)
Dec 22, 2022
167.96
168.21
164.74
167.59
49,641
-1.78(-1.05%)
Dec 21, 2022
168.60
169.97
168.34
169.37
86,873
+1.85(+1.11%)
Dec 20, 2022
166.82
168.44
166.65
167.51
63,008
+1.28(+0.77%)
Dec 19, 2022
168.26
169.00
165.41
166.24
61,794
-2.01(-1.20%)
Dec 16, 2022
167.18
168.64
166.74
168.25
86,803
-0.69(-0.41%)
Dec 15, 2022
171.71
171.71
168.52
168.94
98,049
-5.35(-3.07%)
Dec 14, 2022
175.77
176.50
173.42
174.29
52,167
-1.94(-1.10%)
Dec 13, 2022
178.57
179.57
175.13
176.23
109,158
+2.25(+1.29%)
Dec 12, 2022
172.86
173.99
171.94
173.99
95,389
+1.41(+0.81%)
Dec 09, 2022
174.01
175.29
172.58
172.58
34,196
-1.89(-1.09%)
Dec 08, 2022
174.83
175.61
174.10
174.47
43,078
+1.06(+0.61%)
Dec 07, 2022
173.53
175.21
173.06
173.41
54,500
-0.47(-0.27%)
Dec 06, 2022
175.27
176.18
172.67
173.88
54,115
-1.32(-0.75%)
Dec 05, 2022
177.62
178.02
174.99
175.20
53,189
-3.72(-2.08%)
Dec 02, 2022
174.62
179.34
174.62
178.92
51,690
+2.20(+1.24%)
Dec 01, 2022
177.46
178.09
175.72
176.72
88,645
+0.19(+0.10%)
Nov 30, 2022
172.55
176.54
170.95
176.54
50,200
+4.14(+2.40%)
Nov 29, 2022
172.16
173.42
172.05
172.40
76,783
+0.79(+0.46%)
Nov 28, 2022
174.06
174.37
171.31
171.60
102,307
-4.12(-2.35%)
Nov 25, 2022
175.36
175.87
175.35
175.72
18,632
-0.09(-0.05%)
Nov 23, 2022
174.82
175.81
174.66
175.81
58,177
+0.72(+0.41%)
Nov 22, 2022
172.58
175.23
172.58
175.09
63,045
+3.91(+2.28%)
Nov 21, 2022
169.29
171.67
169.26
171.18
45,862
+0.46(+0.27%)
Nov 18, 2022
170.95
171.12
169.09
170.73
45,882
+1.12(+0.66%)
Nov 17, 2022
168.46
169.69
167.41
169.60
59,678
-1.45(-0.85%)
Nov 16, 2022
172.02
172.16
170.75
171.06
57,107
-1.73(-1.00%)
Nov 15, 2022
174.82
175.20
171.54
172.79
364,893
-0.17(-0.10%)
Nov 14, 2022
172.10
175.23
172.10
172.95
178,929
-0.15(-0.08%)
Nov 11, 2022
172.43
175.18
172.43
173.10
92,809
+2.28(+1.33%)
Nov 10, 2022
167.62
170.98
167.62
170.82
75,204
+8.88(+5.48%)
Nov 09, 2022
164.13
165.14
161.48
161.95
94,365
-3.22(-1.95%)
Nov 08, 2022
163.38
166.69
163.03
165.17
84,773
+2.68(+1.65%)
Nov 07, 2022
161.88
162.50
160.75
162.49
51,124
+1.26(+0.78%)
Nov 04, 2022
159.42
162.29
158.79
161.23
85,762
+5.68(+3.65%)
Nov 03, 2022
152.47
156.58
152.39
155.55
68,730
+1.03(+0.66%)
Nov 02, 2022
159.50
160.60
154.50
154.53
68,175
-4.78(-3.00%)
Nov 01, 2022
161.07
161.57
158.20
159.31
65,246
+0.47(+0.30%)
Oct 31, 2022
159.19
160.34
158.65
158.84
124,388
-1.21(-0.76%)
Oct 28, 2022
158.25
160.35
157.33
160.05
58,759
+1.25(+0.79%)
Oct 27, 2022
159.34
160.54
158.53
158.80
75,466
-0.44(-0.28%)
Oct 26, 2022
158.71
161.03
158.12
159.24
74,292
+1.07(+0.68%)
Oct 25, 2022
154.51
158.25
154.22
158.17
53,565
+3.38(+2.18%)
Oct 24, 2022
156.17
156.51
154.42
154.79
89,892
-0.61(-0.39%)
Oct 21, 2022
149.93
155.69
149.93
155.39
84,427
+5.41(+3.61%)
Oct 20, 2022
150.86
153.89
149.68
149.98
71,556
-0.96(-0.63%)
Oct 19, 2022
151.78
153.02
150.12
150.94
61,498
-2.16(-1.41%)
Oct 18, 2022
153.21
154.29
151.50
153.10
87,092
+2.98(+1.98%)
Oct 17, 2022
149.14
150.88
149.14
150.12
67,039
+3.64(+2.49%)
Oct 14, 2022
152.39
152.42
146.21
146.48
82,348
-4.85(-3.21%)
Oct 13, 2022
144.34
151.90
143.28
151.33
96,915
+4.28(+2.91%)
Oct 12, 2022
148.07
148.08
147.03
147.06
96,914
-1.16(-0.78%)
Oct 11, 2022
147.99
150.49
146.96
148.22
131,069
-0.87(-0.58%)
Oct 10, 2022
148.75
149.89
148.01
149.09
119,864
+0.73(+0.49%)
Oct 07, 2022
150.99
150.99
147.57
148.35
74,615
-4.08(-2.68%)
Oct 06, 2022
152.58
154.22
151.99
152.44
116,314
-1.51(-0.98%)
Oct 05, 2022
153.32
155.04
152.30
153.95
70,026
-1.49(-0.96%)
Oct 04, 2022
152.60
155.60
152.60
155.44
195,329
+5.43(+3.62%)
Oct 03, 2022
146.95
150.92
146.48
150.01
278,960
+5.08(+3.50%)
Sep 30, 2022
145.22
147.69
144.56
144.94
170,140
-0.40(-0.28%)
Sep 29, 2022
146.33
146.33
143.28
145.34
166,376
-2.36(-1.60%)
Sep 28, 2022
144.39
148.39
144.01
147.70
166,058
+3.94(+2.74%)
Sep 27, 2022
145.23
146.18
142.59
143.76
263,825
+0.27(+0.19%)
Sep 26, 2022
144.74
146.88
142.95
143.49
198,854
-2.33(-1.60%)
Sep 23, 2022
146.61
146.69
143.75
145.82
256,868
-3.40(-2.28%)
Sep 22, 2022
151.85
151.85
149.13
149.22
412,657
-2.09(-1.38%)
Sep 21, 2022
155.39
155.94
151.25
151.31
70,039
-3.22(-2.08%)
Sep 20, 2022
155.88
155.88
153.47
154.52
169,887
-3.36(-2.13%)
Sep 19, 2022
153.17
158.03
153.17
157.88
91,314
+2.92(+1.89%)
Sep 16, 2022
155.77
155.78
153.36
154.96
173,916
-2.78(-1.76%)
Sep 15, 2022
159.09
160.81
157.38
157.74
102,827
-1.93(-1.21%)
Sep 14, 2022
161.48
161.56
158.20
159.67
101,173
-2.30(-1.42%)
Sep 13, 2022
164.20
165.64
161.74
161.97
112,888
-6.32(-3.76%)
Sep 12, 2022
168.48
169.26
167.52
168.30
96,862
+1.37(+0.82%)
Sep 09, 2022
165.69
167.31
165.57
166.93
49,868
+2.85(+1.73%)
Sep 08, 2022
161.08
164.19
160.51
164.08
100,396
+1.48(+0.91%)
Sep 07, 2022
157.73
162.79
157.67
162.61
114,145
+4.37(+2.76%)
Sep 06, 2022
159.54
160.13
157.57
158.24
135,972
-0.58(-0.37%)
Sep 02, 2022
160.82
162.47
158.06
158.82
112,266
-0.12(-0.07%)
Sep 01, 2022
159.71
159.71
157.01
158.93
147,156
-2.42(-1.50%)
Aug 31, 2022
163.54
163.54
161.29
161.35
73,433
-1.90(-1.17%)
Aug 30, 2022
166.81
166.81
162.39
163.26
71,403
-3.12(-1.87%)
Aug 29, 2022
165.75
167.75
165.25
166.37
59,797
-1.17(-0.70%)
Aug 26, 2022
173.05
173.05
167.44
167.54
68,178
-5.25(-3.04%)
Aug 25, 2022
169.83
172.83
169.83
172.78
64,050
+4.08(+2.42%)
Aug 24, 2022
167.74
169.18
167.42
168.71
58,896
+0.60(+0.36%)
Aug 23, 2022
166.57
168.96
166.57
168.10
232,136
+1.69(+1.02%)
Aug 22, 2022
166.98
167.37
165.98
166.41
76,090
-2.86(-1.69%)
Aug 19, 2022
171.58
171.60
168.85
169.27
64,075
-3.42(-1.98%)
Aug 18, 2022
172.28
173.10
171.51
172.69
115,137
+0.84(+0.49%)
Aug 17, 2022
172.63
172.82
171.15
171.84
98,064
-2.69(-1.54%)
Aug 16, 2022
172.85
175.25
172.85
174.53
65,350
+1.25(+0.72%)
Aug 15, 2022
171.75
173.49
171.33
173.28
49,906
-0.18(-0.10%)
Aug 12, 2022
170.74
173.47
170.62
173.46
52,717
+3.35(+1.97%)
Aug 11, 2022
170.89
172.53
169.98
170.10
58,329
+0.61(+0.36%)
Aug 10, 2022
167.68
170.34
167.68
169.49
68,531
+4.77(+2.90%)
Aug 09, 2022
165.43
165.79
164.08
164.72
47,025
-0.74(-0.45%)
Aug 08, 2022
166.06
167.20
165.23
165.46
64,298
+1.23(+0.75%)
Aug 05, 2022
162.16
164.97
162.09
164.23
59,120
+0.68(+0.42%)
Aug 04, 2022
163.68
164.83
162.69
163.55
56,124
-0.02(-0.01%)
Aug 03, 2022
164.60
164.60
162.17
163.57
124,290
-0.05(-0.03%)
Aug 02, 2022
164.46
165.72
162.62
163.62
94,617
-1.69(-1.02%)
Aug 01, 2022
165.44
165.73
164.26
165.31
126,954
-1.30(-0.78%)
Jul 29, 2022
165.12
166.97
165.07
166.61
95,952
+2.45(+1.49%)
Jul 28, 2022
162.22
164.31
161.68
164.16
71,992
+2.53(+1.57%)
Jul 27, 2022
158.85
162.16
157.77
161.62
105,193
+2.18(+1.36%)
Jul 26, 2022
159.86
160.18
158.67
159.45
89,230
-0.82(-0.51%)
Jul 25, 2022
159.90
160.51
159.02
160.26
53,258
+1.05(+0.66%)
Jul 22, 2022
161.47
162.35
158.48
159.22
72,174
-1.43(-0.89%)
Jul 21, 2022
157.96
160.64
157.45
160.64
87,692
+2.23(+1.41%)
Jul 20, 2022
157.62
158.91
157.15
158.41
250,370
+0.44(+0.28%)
Jul 19, 2022
154.74
158.25
154.69
157.97
119,956
+4.73(+3.09%)
Jul 18, 2022
154.66
155.48
152.63
153.24
183,282
+0.52(+0.34%)
Jul 15, 2022
152.29
153.26
150.89
152.72
134,963
+2.27(+1.51%)
Jul 14, 2022
150.08
150.54
148.36
150.44
185,205
-2.75(-1.79%)
Jul 13, 2022
151.54
153.87
150.67
153.19
875,163
-0.45(-0.29%)
Jul 12, 2022
153.02
155.72
153.02
153.64
757,741
-0.13(-0.08%)
Jul 11, 2022
153.00
154.54
152.65
153.77
94,385
-0.74(-0.48%)
Jul 08, 2022
156.19
156.61
153.67
154.50
112,037
-1.62(-1.04%)
Jul 07, 2022
156.17
157.44
155.55
156.13
148,633
+1.97(+1.28%)
Jul 06, 2022
153.21
154.67
151.35
154.16
199,671
+0.76(+0.49%)
Jul 05, 2022
152.97
153.43
150.25
153.40
292,770
-3.17(-2.02%)
Jul 01, 2022
154.39
156.85
152.54
156.56
289,943
+0.95(+0.61%)
Jun 30, 2022
155.07
156.99
153.31
155.61
337,748
-1.79(-1.14%)
Jun 29, 2022
158.92
159.25
155.66
157.40
102,775
-1.35(-0.85%)
Jun 28, 2022
161.67
162.89
158.41
158.75
196,691
-1.81(-1.12%)
Jun 27, 2022
161.49
162.00
160.00
160.56
252,477
-0.79(-0.49%)
Jun 24, 2022
156.23
161.37
156.10
161.34
136,361
+6.29(+4.06%)
Jun 23, 2022
156.84
157.17
153.32
155.05
371,946
-2.07(-1.32%)
Jun 22, 2022
155.87
158.49
155.16
157.12
217,629
-1.91(-1.20%)
Jun 21, 2022
159.48
160.19
158.37
159.04
269,536
+1.86(+1.19%)
Jun 17, 2022
156.82
158.25
154.37
157.17
222,260
+0.05(+0.03%)
Jun 16, 2022
159.59
159.99
155.85
157.12
241,907
-6.59(-4.02%)
Jun 15, 2022
165.55
165.78
160.75
163.71
242,873
+0.18(+0.11%)
Jun 14, 2022
165.23
165.87
162.28
163.53
214,730
-1.46(-0.88%)
Jun 13, 2022
167.68
167.86
164.07
164.98
162,709
-7.30(-4.24%)
Jun 10, 2022
174.35
174.41
172.18
172.28
95,537
-5.41(-3.04%)
Jun 09, 2022
181.10
181.26
177.69
177.69
117,156
-4.66(-2.56%)
Jun 08, 2022
184.95
185.57
181.99
182.35
105,087
-4.30(-2.30%)
Jun 07, 2022
183.51
186.74
183.17
186.65
99,499
+1.69(+0.91%)
Jun 06, 2022
184.80
185.60
184.01
184.96
120,376
+1.77(+0.96%)
Jun 03, 2022
183.58
184.43
182.53
183.19
72,273
-1.85(-1.00%)
Jun 02, 2022
181.45
185.14
181.45
185.04
101,019
+4.83(+2.68%)
Jun 01, 2022
182.06
182.41
178.26
180.22
186,860
-1.46(-0.80%)
May 31, 2022
183.51
183.93
181.25
181.68
193,311
-3.14(-1.70%)
May 27, 2022
181.97
184.86
181.97
184.81
82,835
+4.32(+2.40%)
May 26, 2022
177.55
181.41
177.51
180.49
110,781
+3.66(+2.07%)
May 25, 2022
174.89
177.53
174.48
176.83
87,188
+1.11(+0.63%)
May 24, 2022
175.88
176.12
172.63
175.72
145,951
-0.95(-0.54%)
May 23, 2022
175.26
177.19
174.47
176.66
110,720
+3.21(+1.85%)
May 20, 2022
176.11
176.53
169.62
173.46
92,871
-0.72(-0.42%)
May 19, 2022
171.75
176.12
171.75
174.18
85,135
+1.10(+0.64%)
May 18, 2022
177.02
177.42
172.39
173.08
105,152
-5.69(-3.18%)
May 17, 2022
177.10
179.05
176.12
178.77
112,562
+5.18(+2.99%)
May 16, 2022
173.35
174.94
171.91
173.59
104,732
-0.11(-0.06%)
May 13, 2022
172.31
175.60
172.31
173.69
565,040
+3.05(+1.79%)
May 12, 2022
169.42
172.11
167.69
170.64
285,966
-0.51(-0.30%)
May 11, 2022
171.89
176.14
171.00
171.15
191,411
-0.31(-0.18%)
May 10, 2022
175.47
176.08
169.17
171.46
1,907,945
-1.43(-0.83%)
May 09, 2022
175.52
177.07
172.39
172.89
223,906
-5.85(-3.27%)
May 06, 2022
180.23
180.48
176.22
178.74
112,236
-2.86(-1.57%)
May 05, 2022
186.48
186.84
179.57
181.60
124,566
-6.07(-3.24%)
May 04, 2022
182.43
187.84
181.50
187.67
127,262
+5.94(+3.27%)
May 03, 2022
179.16
182.66
179.16
181.73
144,176
+2.53(+1.41%)
May 02, 2022
179.66
180.68
175.71
179.20
229,142
-0.48(-0.27%)
Apr 29, 2022
183.81
185.74
179.36
179.69
120,143
-3.71(-2.02%)
Apr 28, 2022
181.81
184.06
178.39
183.39
98,003
+2.90(+1.61%)
Apr 27, 2022
179.32
182.50
178.96
180.50
205,048
+2.60(+1.46%)
Apr 26, 2022
181.56
182.35
177.90
177.90
261,338
-3.35(-1.85%)
Apr 25, 2022
180.10
181.68
175.98
181.25
172,814
-0.80(-0.44%)
Apr 22, 2022
187.74
187.74
181.74
182.05
131,123
-6.73(-3.56%)
Apr 21, 2022
193.64
194.16
188.17
188.78
210,047
-3.81(-1.98%)
Apr 20, 2022
191.84
193.20
191.19
192.59
111,698
+1.42(+0.74%)
Apr 19, 2022
188.54
191.59
187.98
191.18
109,524
+2.15(+1.14%)
Apr 18, 2022
189.29
190.13
188.38
189.02
226,350
+0.04(+0.02%)
Apr 14, 2022
189.55
191.16
188.94
188.98
112,703
-0.72(-0.38%)
Apr 13, 2022
186.95
189.71
186.26
189.71
278,704
+3.46(+1.86%)
Apr 12, 2022
187.20
188.98
185.62
186.25
224,933
+0.02(+0.01%)
Apr 11, 2022
186.77
188.19
185.95
186.23
167,558
-0.76(-0.41%)
Apr 08, 2022
186.90
188.34
186.07
187.00
96,162
+0.86(+0.46%)
Apr 07, 2022
185.54
186.94
183.83
186.14
112,201
+0.82(+0.44%)
Apr 06, 2022
186.02
186.31
183.65
185.31
127,409
-2.00(-1.07%)
Apr 05, 2022
189.32
190.51
186.88
187.31
108,077
-1.99(-1.05%)
Apr 04, 2022
189.84
190.18
187.81
189.30
89,544
-0.07(-0.04%)
Apr 01, 2022
188.50
190.00
187.34
189.37
149,122
+2.03(+1.08%)
Mar 31, 2022
189.45
190.47
187.30
187.34
158,264
-2.36(-1.24%)
Mar 30, 2022
190.81
191.18
188.89
189.70
65,122
-0.69(-0.37%)
Mar 29, 2022
188.58
190.59
187.65
190.39
116,438
+1.37(+0.73%)
Mar 28, 2022
189.54
189.54
187.19
189.02
97,578
-0.96(-0.50%)
Mar 25, 2022
188.58
190.04
188.26
189.98
89,642
+1.53(+0.81%)
Mar 24, 2022
185.90
188.44
185.60
188.44
103,656
+3.75(+2.03%)
Mar 23, 2022
185.11
185.95
184.43
184.69
139,312
-0.77(-0.42%)
Mar 22, 2022
186.01
187.01
185.01
185.46
106,629
+0.60(+0.32%)
Mar 21, 2022
183.65
185.70
183.58
184.87
192,805
+1.72(+0.94%)
Mar 18, 2022
181.11
183.34
180.38
183.15
58,784
+1.15(+0.63%)
Mar 17, 2022
178.22
182.04
177.86
182.00
112,447
+3.50(+1.96%)
Mar 16, 2022
177.51
179.93
174.79
178.50
293,042
+3.00(+1.71%)
Mar 15, 2022
173.50
175.80
172.43
175.50
221,249
+1.87(+1.07%)
Mar 14, 2022
174.91
176.18
172.84
173.63
113,607
-0.34(-0.19%)
Mar 11, 2022
175.80
176.81
173.97
173.97
107,431
-1.43(-0.82%)
Mar 10, 2022
172.83
175.62
172.83
175.40
98,504
+0.96(+0.55%)
Mar 09, 2022
171.71
175.34
171.10
174.44
135,299
+5.28(+3.12%)
Mar 08, 2022
170.49
172.73
168.38
169.15
162,221
-1.39(-0.81%)
Mar 07, 2022
176.35
176.41
170.38
170.54
349,274
-6.27(-3.55%)
Mar 04, 2022
175.30
176.83
173.97
176.81
93,465
-0.66(-0.37%)
Mar 03, 2022
178.44
179.04
175.43
177.47
111,539
+0.39(+0.22%)
Mar 02, 2022
174.58
178.01
174.10
177.07
129,678
+3.92(+2.26%)
Mar 01, 2022
177.27
177.73
172.22
173.16
124,573
-4.01(-2.26%)
Feb 28, 2022
176.31
178.19
175.50
177.17
114,616
-1.43(-0.80%)
Feb 25, 2022
172.55
178.69
174.39
178.60
125,423
+6.64(+3.86%)
Feb 24, 2022
168.48
172.34
167.90
171.96
180,640
-0.56(-0.32%)
Feb 23, 2022
175.85
176.38
172.28
172.52
132,962
-2.28(-1.30%)
Feb 22, 2022
176.55
177.37
173.57
174.80
161,139
-2.41(-1.36%)
Feb 18, 2022
177.21
0
-0.42(-0.24%)
Feb 17, 2022
179.12
179.33
176.99
177.63
111,305
-2.65(-1.47%)
Feb 16, 2022
178.87
180.76
178.72
180.28
103,602
+1.28(+0.71%)
Feb 15, 2022
176.67
179.30
176.56
179.00
105,807
+3.58(+2.04%)
Feb 14, 2022
176.58
176.71
174.15
175.42
103,582
-1.21(-0.69%)
Feb 11, 2022
178.21
179.74
175.93
176.63
136,195
-2.38(-1.33%)
Feb 10, 2022
179.31
182.85
178.18
179.01
108,294
-1.13(-0.63%)
Feb 09, 2022
178.17
180.49
178.17
180.13
174,405
+3.49(+1.98%)
Feb 08, 2022
174.17
176.81
174.08
176.64
106,224
+3.20(+1.85%)
Feb 07, 2022
174.20
174.84
172.91
173.44
87,151
-0.51(-0.29%)
Feb 04, 2022
175.04
175.66
172.95
173.95
279,258
-2.69(-1.52%)
Feb 03, 2022
178.04
176.25
176.63
215,415
-3.02(-1.68%)
Feb 02, 2022
179.27
180.35
178.00
179.65
127,633
+0.53(+0.30%)
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
.