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
Smallcap ETF Vanguard
(NY:
VB
)
222.29
+2.21 (+1.00%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Mar 28, 2024
228.17
228.78
228.77
228.59
828,494
+0.79(+0.35%)
Mar 27, 2024
225.51
227.80
225.21
227.80
1,043,150
+3.88(+1.73%)
Mar 26, 2024
225.48
225.63
223.71
223.92
579,830
-0.19(-0.08%)
Mar 25, 2024
224.56
225.45
224.00
224.11
500,252
+0.12(+0.05%)
Mar 22, 2024
226.31
226.58
223.89
223.99
607,032
-2.97(-1.31%)
Mar 21, 2024
225.88
227.66
225.51
226.96
1,155,519
+2.50(+1.11%)
Mar 20, 2024
220.75
225.10
220.32
224.46
795,747
+3.44(+1.56%)
Mar 19, 2024
218.88
221.31
218.88
221.02
734,729
+1.31(+0.60%)
Mar 18, 2024
220.54
220.88
219.41
219.71
560,971
-0.30(-0.14%)
Mar 15, 2024
219.31
220.87
219.20
220.01
822,747
-0.16(-0.07%)
Mar 14, 2024
222.94
223.18
218.37
220.17
537,780
-3.06(-1.37%)
Mar 13, 2024
222.44
223.99
222.19
223.23
520,131
+0.79(+0.36%)
Mar 12, 2024
222.17
223.07
220.73
222.44
712,292
+0.61(+0.27%)
Mar 11, 2024
222.31
223.00
220.91
221.83
609,147
-1.05(-0.47%)
Mar 08, 2024
224.85
226.39
222.32
222.88
1,009,747
-0.52(-0.23%)
Mar 07, 2024
222.68
223.91
222.59
223.40
588,197
+1.88(+0.85%)
Mar 06, 2024
222.15
222.40
220.66
221.52
683,687
+1.49(+0.68%)
Mar 05, 2024
220.49
221.79
219.31
220.03
736,381
-1.66(-0.75%)
Mar 04, 2024
222.29
222.94
221.50
221.69
656,642
+0.40(+0.18%)
Mar 01, 2024
220.12
221.43
218.59
221.29
717,478
+1.73(+0.79%)
Feb 29, 2024
220.00
220.90
218.27
219.56
623,281
+1.44(+0.66%)
Feb 28, 2024
217.61
218.99
217.19
218.12
473,706
-0.65(-0.30%)
Feb 27, 2024
218.51
218.91
217.84
218.77
626,288
+1.82(+0.84%)
Feb 26, 2024
216.53
217.87
215.96
216.95
592,667
+0.24(+0.11%)
Feb 23, 2024
216.29
217.49
215.62
216.71
704,927
+0.70(+0.32%)
Feb 22, 2024
215.31
216.41
214.49
216.01
987,115
+2.26(+1.06%)
Feb 21, 2024
213.41
213.96
212.26
213.75
659,597
-0.65(-0.30%)
Feb 20, 2024
214.09
214.64
213.49
214.40
665,595
-1.79(-0.83%)
Feb 16, 2024
216.50
218.27
215.87
216.19
1,001,317
-2.01(-0.92%)
Feb 15, 2024
215.58
218.36
215.58
218.20
590,881
+4.03(+1.88%)
Feb 14, 2024
212.85
214.62
211.51
214.17
5,489,533
+3.99(+1.90%)
Feb 13, 2024
210.79
212.38
208.65
210.18
4,469,337
-6.34(-2.93%)
Feb 12, 2024
214.63
217.36
214.33
216.52
680,091
+2.39(+1.12%)
Feb 09, 2024
212.93
214.26
212.10
214.13
850,459
+1.98(+0.93%)
Feb 08, 2024
209.86
212.26
209.41
212.15
1,984,205
+2.51(+1.20%)
Feb 07, 2024
209.94
210.57
208.11
209.64
490,328
+0.58(+0.28%)
Feb 06, 2024
207.82
209.15
207.15
209.06
613,316
+1.39(+0.67%)
Feb 05, 2024
208.62
208.62
205.93
207.67
551,168
-2.52(-1.20%)
Feb 02, 2024
208.83
211.21
207.53
210.19
640,640
-0.22(-0.10%)
Feb 01, 2024
208.86
210.46
206.36
210.41
578,305
+2.83(+1.36%)
Jan 31, 2024
211.40
212.57
207.45
207.58
765,959
-4.45(-2.10%)
Jan 30, 2024
212.25
212.83
211.46
212.03
693,668
-1.02(-0.48%)
Jan 29, 2024
210.40
213.05
209.66
213.05
664,289
+2.81(+1.34%)
Jan 26, 2024
210.65
211.80
209.82
210.24
634,217
+0.41(+0.20%)
Jan 25, 2024
210.21
211.20
208.49
209.83
923,267
+1.54(+0.74%)
Jan 24, 2024
212.00
212.42
208.12
208.29
1,044,116
-1.63(-0.78%)
Jan 23, 2024
211.95
212.46
209.07
209.92
813,133
-0.74(-0.35%)
Jan 22, 2024
208.99
211.34
208.99
210.66
812,529
+2.95(+1.42%)
Jan 19, 2024
206.48
207.92
204.44
207.71
842,686
+2.06(+1.00%)
Jan 18, 2024
205.40
205.71
203.33
205.65
621,337
+1.65(+0.81%)
Jan 17, 2024
203.25
204.70
202.66
204.00
944,978
-1.65(-0.80%)
Jan 16, 2024
205.86
206.55
204.63
205.65
1,369,922
-1.74(-0.84%)
Jan 12, 2024
209.68
210.60
206.99
207.39
572,726
-0.60(-0.29%)
Jan 11, 2024
208.50
208.80
205.87
207.99
853,799
-1.08(-0.52%)
Jan 10, 2024
208.85
209.38
207.28
209.07
523,494
+0.47(+0.23%)
Jan 09, 2024
208.06
209.47
207.45
208.60
729,219
-1.54(-0.73%)
Jan 08, 2024
206.78
210.14
205.94
210.14
764,652
+3.27(+1.58%)
Jan 05, 2024
205.53
208.36
204.72
206.87
554,665
+0.45(+0.22%)
Jan 04, 2024
206.69
207.71
206.22
206.42
558,811
-0.23(-0.11%)
Jan 03, 2024
209.98
210.03
206.44
206.65
945,749
-5.26(-2.48%)
Jan 02, 2024
211.82
213.55
210.91
211.91
979,552
-1.42(-0.67%)
Dec 29, 2023
215.17
215.87
213.21
213.33
780,331
-2.39(-1.11%)
Dec 28, 2023
215.08
216.47
215.00
215.72
969,774
-0.18(-0.08%)
Dec 27, 2023
216.15
216.57
215.04
215.90
945,524
+0.43(+0.20%)
Dec 26, 2023
214.12
216.09
213.77
215.47
768,719
+1.66(+0.78%)
Dec 22, 2023
213.17
214.90
212.46
213.81
764,354
+1.42(+0.67%)
Dec 21, 2023
211.49
212.45
210.20
212.39
882,013
+3.20(+1.53%)
Dec 20, 2023
212.62
214.20
208.98
209.19
1,622,141
-3.93(-1.84%)
Dec 19, 2023
211.08
213.26
210.67
213.12
1,044,452
+3.24(+1.55%)
Dec 18, 2023
210.52
210.86
209.22
209.88
796,333
+0.22(+0.10%)
Dec 15, 2023
211.93
211.93
208.78
209.66
1,027,131
-1.74(-0.82%)
Dec 14, 2023
209.39
212.40
209.11
211.40
1,608,639
+5.12(+2.48%)
Dec 13, 2023
200.43
206.28
199.42
206.28
874,597
+5.85(+2.92%)
Dec 12, 2023
200.37
201.18
199.09
200.43
758,709
-0.15(-0.07%)
Dec 11, 2023
199.56
200.74
199.07
200.58
680,763
+1.00(+0.50%)
Dec 08, 2023
198.28
200.38
198.01
199.57
847,008
+1.12(+0.57%)
Dec 07, 2023
197.61
198.50
196.75
198.45
883,129
+1.11(+0.56%)
Dec 06, 2023
198.80
200.72
197.07
197.33
695,967
-0.29(-0.15%)
Dec 05, 2023
199.26
199.45
197.14
197.62
598,604
-2.66(-1.33%)
Dec 04, 2023
197.58
200.37
197.58
200.28
1,269,501
+1.54(+0.78%)
Dec 01, 2023
193.29
198.88
192.63
198.74
1,205,713
+5.30(+2.74%)
Nov 30, 2023
193.10
193.77
192.06
193.43
1,055,535
+1.09(+0.57%)
Nov 29, 2023
192.79
194.64
192.07
192.34
740,492
+1.22(+0.64%)
Nov 28, 2023
191.82
192.51
190.52
191.12
602,125
-0.79(-0.41%)
Nov 27, 2023
191.47
192.40
190.51
191.90
588,493
-0.44(-0.23%)
Nov 24, 2023
191.12
192.58
190.68
192.34
416,815
+0.97(+0.51%)
Nov 22, 2023
191.23
192.05
190.56
191.37
717,811
+1.19(+0.63%)
Nov 21, 2023
190.85
191.15
190.02
190.17
528,914
-1.62(-0.85%)
Nov 20, 2023
190.83
192.05
190.01
191.79
628,759
+0.97(+0.51%)
Nov 17, 2023
190.31
191.07
189.85
190.82
492,038
+1.89(+1.00%)
Nov 16, 2023
190.44
191.20
188.09
188.93
840,369
-2.38(-1.24%)
Nov 15, 2023
190.73
193.71
190.47
191.31
1,107,363
+0.90(+0.47%)
Nov 14, 2023
186.53
190.69
186.34
190.41
948,864
+8.16(+4.48%)
Nov 13, 2023
181.77
182.84
181.03
182.25
563,253
-0.23(-0.13%)
Nov 10, 2023
181.09
182.63
179.99
182.48
788,087
+2.07(+1.15%)
Nov 09, 2023
183.96
183.96
180.13
180.41
707,838
-2.52(-1.38%)
Nov 08, 2023
184.05
184.60
182.31
182.93
676,837
-1.14(-0.62%)
Nov 07, 2023
183.86
184.75
182.89
184.07
702,214
-0.27(-0.15%)
Nov 06, 2023
186.66
186.84
183.50
184.34
592,687
-2.07(-1.11%)
Nov 03, 2023
184.59
187.40
184.59
186.41
930,606
+4.26(+2.34%)
Nov 02, 2023
180.30
182.27
180.00
182.15
762,769
+4.11(+2.31%)
Nov 01, 2023
177.09
178.04
175.60
178.04
1,001,017
+0.91(+0.51%)
Oct 31, 2023
175.97
177.42
175.28
177.14
842,939
+1.50(+0.86%)
Oct 30, 2023
175.95
176.90
174.12
175.64
1,161,924
+1.27(+0.73%)
Oct 27, 2023
177.23
177.31
173.94
174.36
924,662
-2.21(-1.25%)
Oct 26, 2023
176.38
177.99
175.64
176.57
1,307,400
+0.67(+0.38%)
Oct 25, 2023
177.72
178.36
175.68
175.90
828,934
-3.21(-1.79%)
Oct 24, 2023
179.20
180.37
178.12
179.12
735,740
+1.34(+0.76%)
Oct 23, 2023
178.28
180.15
177.35
177.78
791,523
-1.45(-0.81%)
Oct 20, 2023
181.60
181.82
179.21
179.23
866,570
-2.20(-1.21%)
Oct 19, 2023
184.03
185.19
181.13
181.43
850,153
-2.97(-1.61%)
Oct 18, 2023
187.14
187.14
184.11
184.39
813,448
-4.14(-2.19%)
Oct 17, 2023
185.47
189.87
185.44
188.53
500,533
+2.26(+1.21%)
Oct 16, 2023
184.64
186.60
184.20
186.27
469,573
+3.03(+1.66%)
Oct 13, 2023
185.16
185.33
182.55
183.24
390,520
-1.42(-0.77%)
Oct 12, 2023
188.74
188.74
183.47
184.66
530,044
-3.73(-1.98%)
Oct 11, 2023
188.35
189.34
186.98
188.39
409,170
+0.40(+0.21%)
Oct 10, 2023
186.68
189.13
186.54
187.99
678,900
+2.14(+1.15%)
Oct 09, 2023
183.47
186.41
183.25
185.85
491,070
+1.29(+0.70%)
Oct 06, 2023
181.88
185.59
181.09
184.56
474,075
+1.67(+0.91%)
Oct 05, 2023
182.82
183.47
181.65
182.89
634,741
-0.16(-0.09%)
Oct 04, 2023
182.60
183.31
180.62
183.05
738,633
+0.83(+0.45%)
Oct 03, 2023
184.42
185.05
181.45
182.22
777,345
-3.38(-1.82%)
Oct 02, 2023
187.61
188.13
184.71
185.60
721,238
-2.50(-1.33%)
Sep 29, 2023
190.35
190.59
187.72
188.10
543,354
-0.49(-0.26%)
Sep 28, 2023
186.96
189.56
186.54
188.59
604,302
+1.89(+1.01%)
Sep 27, 2023
186.61
187.62
185.23
186.70
866,002
+1.41(+0.76%)
Sep 26, 2023
187.04
187.99
185.24
185.29
804,077
-2.78(-1.48%)
Sep 25, 2023
186.22
188.25
187.43
188.06
550,656
+0.93(+0.49%)
Sep 22, 2023
188.47
188.96
187.11
187.14
611,020
-0.47(-0.25%)
Sep 21, 2023
190.21
190.21
187.60
187.60
1,431,431
-3.65(-1.91%)
Sep 20, 2023
193.59
194.42
191.22
191.25
650,887
-1.40(-0.73%)
Sep 19, 2023
193.41
193.96
191.86
192.65
735,657
-0.75(-0.39%)
Sep 18, 2023
193.87
194.14
192.88
193.40
375,722
-0.58(-0.30%)
Sep 15, 2023
195.03
195.09
193.16
193.99
619,561
-1.70(-0.87%)
Sep 14, 2023
195.10
196.11
194.56
195.69
664,235
+2.34(+1.21%)
Sep 13, 2023
195.07
195.07
192.70
193.35
363,010
-1.45(-0.74%)
Sep 12, 2023
194.28
195.87
194.28
194.80
402,959
-0.04(-0.02%)
Sep 11, 2023
195.68
196.22
194.60
194.84
301,699
+0.33(+0.17%)
Sep 08, 2023
195.16
195.39
194.14
194.51
353,292
-0.44(-0.22%)
Sep 07, 2023
195.32
195.64
194.05
194.95
852,292
-1.57(-0.80%)
Sep 06, 2023
197.26
198.41
195.53
196.51
362,803
-0.61(-0.31%)
Sep 05, 2023
200.08
200.49
197.13
197.13
481,518
-4.05(-2.02%)
Sep 01, 2023
200.75
201.87
200.49
201.18
394,203
+1.94(+0.98%)
Aug 31, 2023
199.59
200.42
199.19
199.24
577,276
-0.02(-0.01%)
Aug 30, 2023
198.07
199.79
197.68
199.26
398,440
+0.93(+0.47%)
Aug 29, 2023
195.29
198.33
194.45
198.33
501,886
+2.93(+1.50%)
Aug 28, 2023
194.73
196.32
194.71
195.39
499,085
+1.66(+0.86%)
Aug 25, 2023
193.65
194.70
191.57
193.73
563,667
+0.83(+0.43%)
Aug 24, 2023
194.78
195.93
192.82
192.90
667,133
-2.38(-1.22%)
Aug 23, 2023
193.26
195.29
192.62
195.27
467,614
+2.25(+1.17%)
Aug 22, 2023
194.24
194.85
192.59
193.02
474,706
-0.72(-0.37%)
Aug 21, 2023
193.93
194.56
192.34
193.75
462,136
-0.09(-0.05%)
Aug 18, 2023
191.57
194.25
191.30
193.84
521,822
+0.93(+0.48%)
Aug 17, 2023
196.14
196.32
192.91
192.91
639,511
-2.60(-1.33%)
Aug 16, 2023
197.40
198.34
195.47
195.50
505,551
-2.09(-1.06%)
Aug 15, 2023
199.17
199.17
197.44
197.59
448,971
-2.68(-1.34%)
Aug 14, 2023
199.51
200.27
198.29
200.27
823,219
+0.15(+0.07%)
Aug 11, 2023
199.23
200.80
198.97
200.12
783,425
+0.14(+0.07%)
Aug 10, 2023
201.30
202.90
199.15
199.98
1,133,219
-0.50(-0.25%)
Aug 09, 2023
201.96
202.04
199.90
200.49
633,039
-1.27(-0.63%)
Aug 08, 2023
200.88
201.92
199.37
201.76
719,349
-1.51(-0.74%)
Aug 07, 2023
202.87
203.44
201.81
203.26
478,255
+0.91(+0.45%)
Aug 04, 2023
203.21
204.58
202.09
202.35
465,513
-0.27(-0.13%)
Aug 03, 2023
202.55
203.42
201.20
202.62
410,636
-0.62(-0.31%)
Aug 02, 2023
204.18
204.36
202.37
203.24
671,675
-2.84(-1.38%)
Aug 01, 2023
205.51
206.28
204.59
206.09
511,272
-0.80(-0.39%)
Jul 31, 2023
206.12
207.01
205.84
206.89
342,492
+1.66(+0.81%)
Jul 28, 2023
204.69
205.50
204.31
205.23
437,874
+2.44(+1.20%)
Jul 27, 2023
206.75
206.79
202.21
202.80
374,540
-2.56(-1.25%)
Jul 26, 2023
204.06
205.90
203.56
205.35
288,314
+1.19(+0.58%)
Jul 25, 2023
203.72
205.19
203.49
204.16
363,883
+0.23(+0.11%)
Jul 24, 2023
203.91
205.32
203.27
203.94
421,765
+0.15(+0.07%)
Jul 21, 2023
205.33
205.33
203.51
203.79
291,934
-0.49(-0.24%)
Jul 20, 2023
205.80
205.80
203.47
204.27
742,985
-1.35(-0.66%)
Jul 19, 2023
205.77
206.29
204.79
205.62
569,217
+0.77(+0.38%)
Jul 18, 2023
203.26
205.23
202.94
204.85
562,067
+1.91(+0.94%)
Jul 17, 2023
201.19
203.46
200.76
202.94
403,417
+1.41(+0.70%)
Jul 14, 2023
203.58
203.58
200.57
201.53
484,677
-2.09(-1.03%)
Jul 13, 2023
203.10
203.86
202.23
203.62
512,089
+1.39(+0.69%)
Jul 12, 2023
203.18
203.49
201.91
202.23
563,082
+1.63(+0.82%)
Jul 11, 2023
198.94
200.84
198.55
200.60
413,498
+2.40(+1.21%)
Jul 10, 2023
194.88
198.24
194.88
198.20
380,052
+2.88(+1.48%)
Jul 07, 2023
193.72
196.97
193.46
195.31
438,619
+1.86(+0.96%)
Jul 06, 2023
193.79
194.15
191.38
193.45
463,754
-2.49(-1.27%)
Jul 05, 2023
196.96
196.96
195.38
195.94
493,701
-1.94(-0.98%)
Jul 03, 2023
196.86
198.33
196.86
197.88
275,133
+0.76(+0.39%)
Jun 30, 2023
197.32
197.88
196.50
197.12
691,486
+1.12(+0.57%)
Jun 29, 2023
194.24
196.06
193.82
196.00
516,999
+2.25(+1.16%)
Jun 28, 2023
193.01
193.87
191.89
193.75
594,362
+0.53(+0.27%)
Jun 27, 2023
190.30
193.61
189.85
193.22
563,375
+3.26(+1.72%)
Jun 26, 2023
189.25
191.28
189.20
189.96
462,952
+1.05(+0.56%)
Jun 23, 2023
189.59
190.52
188.74
188.91
423,584
-2.59(-1.35%)
Jun 22, 2023
192.38
192.38
190.53
191.50
662,656
-1.33(-0.69%)
Jun 21, 2023
192.62
193.72
191.91
192.83
588,525
-0.52(-0.27%)
Jun 20, 2023
193.72
193.93
192.24
193.35
471,367
-1.26(-0.65%)
Jun 16, 2023
196.44
196.71
193.82
194.62
420,364
-1.05(-0.53%)
Jun 15, 2023
192.92
195.77
192.92
195.66
843,546
+12.92(+7.07%)
May 08, 2023
183.89
184.12
182.00
182.74
392,976
-0.29(-0.16%)
May 05, 2023
181.47
183.51
181.40
183.03
571,857
+4.09(+2.28%)
May 04, 2023
180.65
181.01
177.87
178.94
597,268
-2.64(-1.45%)
May 03, 2023
181.99
184.90
181.46
181.58
919,596
-0.07(-0.04%)
May 02, 2023
184.05
184.05
179.59
181.65
690,283
-3.35(-1.81%)
May 01, 2023
184.62
186.55
184.55
184.99
540,783
+0.08(+0.04%)
Apr 28, 2023
182.66
185.26
182.63
184.91
419,139
+1.80(+0.98%)
Apr 27, 2023
181.06
183.29
180.22
183.12
508,662
+2.69(+1.49%)
Apr 26, 2023
181.81
182.42
180.06
180.43
524,935
-1.57(-0.86%)
Apr 25, 2023
184.78
184.89
181.92
182.00
437,822
-4.06(-2.18%)
Apr 24, 2023
186.12
186.99
185.12
186.06
422,945
-0.29(-0.15%)
Apr 21, 2023
186.35
186.58
184.84
186.35
453,384
+0.12(+0.06%)
Apr 20, 2023
185.85
187.20
185.50
186.23
567,668
-0.96(-0.51%)
Apr 19, 2023
186.01
187.54
185.51
187.19
991,907
+0.33(+0.17%)
Apr 18, 2023
187.87
188.07
185.97
186.86
400,510
-0.23(-0.12%)
Apr 17, 2023
185.79
187.11
185.42
187.09
495,360
+1.65(+0.89%)
Apr 14, 2023
186.63
187.74
184.22
185.44
377,682
-1.20(-0.65%)
Apr 13, 2023
185.43
187.01
184.75
186.64
577,973
+1.83(+0.99%)
Apr 12, 2023
187.65
187.86
184.61
184.82
425,254
-1.24(-0.67%)
Apr 11, 2023
185.31
186.91
184.91
186.06
910,629
+1.58(+0.86%)
Apr 10, 2023
181.71
184.53
181.45
184.48
415,276
+2.04(+1.12%)
Apr 06, 2023
182.16
182.94
181.21
182.44
558,451
+0.06(+0.03%)
Apr 05, 2023
183.05
183.42
181.18
182.38
511,522
-1.56(-0.85%)
Apr 04, 2023
187.67
187.67
182.88
183.94
500,882
-3.11(-1.66%)
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
.