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 Growth ETF Vanguard
(NY:
VBK
)
246.92
-2.82 (-1.13%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
Apr 28, 2017
137.94
138.12
136.55
136.57
151,350
-1.30(-0.94%)
Apr 27, 2017
137.70
138.12
137.45
137.87
109,053
+0.52(+0.38%)
Apr 26, 2017
137.12
137.88
136.92
137.35
131,442
+0.23(+0.17%)
Apr 25, 2017
137.03
137.59
136.97
137.12
160,265
+0.89(+0.65%)
Apr 24, 2017
136.59
136.59
135.69
136.23
168,042
+1.20(+0.89%)
Apr 21, 2017
135.19
135.25
134.71
135.03
130,475
-0.34(-0.25%)
Apr 20, 2017
134.55
135.47
134.17
135.38
130,296
+1.21(+0.90%)
Apr 19, 2017
133.96
134.88
133.91
134.17
117,655
+0.54(+0.40%)
Apr 18, 2017
133.09
133.73
132.86
133.64
88,849
-0.02(-0.01%)
Apr 17, 2017
132.51
133.66
132.27
133.66
105,782
+1.52(+1.15%)
Apr 13, 2017
132.93
133.48
132.13
132.13
201,002
-1.06(-0.80%)
Apr 12, 2017
134.34
134.37
133.04
133.19
110,844
-1.18(-0.88%)
Apr 11, 2017
133.38
134.37
132.92
134.37
109,479
+0.75(+0.56%)
Apr 10, 2017
133.41
134.41
133.23
133.63
296,370
+0.25(+0.19%)
Apr 07, 2017
133.17
133.73
132.89
133.38
94,584
-0.12(-0.09%)
Apr 06, 2017
132.54
133.50
132.15
133.50
87,467
+1.14(+0.86%)
Apr 05, 2017
134.40
134.69
132.28
132.36
277,206
-1.20(-0.90%)
Apr 04, 2017
133.58
134.10
133.18
133.56
140,265
-0.10(-0.07%)
Apr 03, 2017
135.10
135.22
133.37
133.66
419,514
-1.08(-0.80%)
Mar 31, 2017
134.55
135.15
134.22
134.74
135,644
+0.31(+0.23%)
Mar 30, 2017
134.04
134.50
133.87
134.43
96,207
+0.47(+0.35%)
Mar 29, 2017
133.31
134.02
132.21
133.96
114,885
+0.57(+0.43%)
Mar 28, 2017
132.17
133.51
132.04
133.39
234,230
+1.00(+0.75%)
Mar 27, 2017
130.74
132.69
130.51
132.39
230,646
+0.10(+0.07%)
Mar 24, 2017
132.50
132.96
131.78
132.29
102,062
+0.39(+0.30%)
Mar 23, 2017
131.66
132.74
131.38
131.90
104,012
+0.17(+0.13%)
Mar 22, 2017
131.36
131.73
130.62
131.73
122,467
+0.19(+0.15%)
Mar 21, 2017
134.98
134.98
131.42
131.54
167,894
-2.95(-2.19%)
Mar 20, 2017
134.72
134.75
134.00
134.49
88,874
-0.29(-0.22%)
Mar 17, 2017
134.59
134.97
134.09
134.78
78,015
+0.27(+0.20%)
Mar 16, 2017
134.74
134.90
134.20
134.51
99,233
+0.10(+0.08%)
Mar 15, 2017
132.89
134.68
132.75
134.41
122,561
+2.02(+1.52%)
Mar 14, 2017
132.68
132.68
131.73
132.39
132,678
-0.84(-0.63%)
Mar 13, 2017
132.81
133.43
132.81
133.23
253,081
+0.45(+0.34%)
Mar 10, 2017
133.14
133.16
132.04
132.78
637,001
+0.35(+0.27%)
Mar 09, 2017
132.90
133.28
131.70
132.43
155,516
-0.47(-0.35%)
Mar 08, 2017
133.72
134.01
132.75
132.90
106,034
-0.52(-0.39%)
Mar 07, 2017
133.92
134.23
133.33
133.41
175,022
-0.85(-0.63%)
Mar 06, 2017
134.46
134.47
133.69
134.26
363,997
-0.81(-0.60%)
Mar 03, 2017
135.01
135.33
134.40
135.08
168,966
+0.13(+0.10%)
Mar 02, 2017
136.05
136.05
134.81
134.94
132,156
-1.20(-0.88%)
Mar 01, 2017
135.68
136.38
135.42
136.15
157,059
+2.02(+1.50%)
Feb 28, 2017
135.60
135.60
134.13
134.13
276,315
-1.90(-1.40%)
Feb 27, 2017
134.57
136.03
134.42
136.03
192,740
+1.39(+1.03%)
Feb 24, 2017
133.54
134.66
133.28
134.65
100,610
+0.16(+0.12%)
Feb 23, 2017
135.56
135.56
133.72
134.48
131,460
-0.64(-0.47%)
Feb 22, 2017
135.82
135.97
134.95
135.12
248,732
-0.85(-0.63%)
Feb 21, 2017
135.33
136.02
135.33
135.97
194,897
+0.97(+0.71%)
Feb 17, 2017
135.01
135.01
135.01
0
+0.43(+0.32%)
Feb 16, 2017
134.88
135.25
133.89
134.58
134,904
-0.31(-0.23%)
Feb 15, 2017
133.81
135.06
133.76
134.88
157,639
+0.79(+0.59%)
Feb 14, 2017
133.45
134.18
133.11
134.09
215,248
+0.42(+0.31%)
Feb 13, 2017
134.15
134.31
133.56
133.67
199,586
+0.09(+0.06%)
Feb 10, 2017
133.47
133.84
133.03
133.59
145,063
+0.71(+0.53%)
Feb 09, 2017
131.23
133.00
131.36
132.88
135,402
+1.65(+1.26%)
Feb 08, 2017
130.56
131.24
129.96
131.23
144,096
+0.22(+0.17%)
Feb 07, 2017
131.48
131.81
130.63
131.01
109,571
-0.38(-0.29%)
Feb 06, 2017
131.74
131.90
131.06
131.39
131,683
-0.67(-0.51%)
Feb 03, 2017
131.19
132.12
130.96
132.06
250,790
+1.73(+1.33%)
Feb 02, 2017
130.13
130.90
129.72
130.33
188,455
-0.06(-0.04%)
Feb 01, 2017
131.38
131.66
129.85
130.38
171,829
-0.25(-0.19%)
Jan 31, 2017
129.29
130.82
129.05
130.63
263,402
+0.97(+0.75%)
Jan 30, 2017
130.23
130.25
128.58
129.66
235,802
-1.25(-0.96%)
Jan 27, 2017
131.46
131.61
130.54
130.91
159,840
-0.50(-0.38%)
Jan 26, 2017
132.12
132.38
131.29
131.41
259,202
-0.56(-0.43%)
Jan 25, 2017
131.78
132.16
131.67
131.97
222,441
+1.01(+0.77%)
Jan 24, 2017
129.70
131.14
129.62
130.96
217,593
+1.78(+1.38%)
Jan 23, 2017
129.22
129.68
128.52
129.18
1,628,748
-0.26(-0.20%)
Jan 20, 2017
129.28
129.80
129.03
129.44
126,767
+0.51(+0.39%)
Jan 19, 2017
129.87
130.06
128.51
128.93
171,594
-0.81(-0.63%)
Jan 18, 2017
129.53
129.76
129.04
129.75
117,924
+0.48(+0.37%)
Jan 17, 2017
130.27
130.27
129.05
129.27
194,259
-1.45(-1.11%)
Jan 13, 2017
130.72
130.72
130.72
0
+1.04(+0.80%)
Jan 12, 2017
129.92
130.30
128.22
129.68
214,813
-0.31(-0.23%)
Jan 11, 2017
130.03
130.28
129.18
129.98
191,108
+0.03(+0.02%)
Jan 10, 2017
129.33
130.29
129.21
129.96
144,591
+0.77(+0.60%)
Jan 09, 2017
129.59
129.71
128.75
129.18
166,884
-0.13(-0.10%)
Jan 06, 2017
129.72
130.00
129.13
129.31
265,898
-0.15(-0.12%)
Jan 05, 2017
130.02
130.15
128.68
129.47
531,696
-0.62(-0.48%)
Jan 04, 2017
128.32
130.22
128.32
130.09
834,712
+2.19(+1.71%)
Jan 03, 2017
128.46
128.92
126.93
127.90
447,003
+0.69(+0.54%)
Dec 30, 2016
127.21
127.21
127.21
0
-0.44(-0.34%)
Dec 29, 2016
127.56
128.14
127.17
127.65
208,566
+0.27(+0.21%)
Dec 28, 2016
129.14
129.14
127.17
127.39
147,722
-1.46(-1.13%)
Dec 27, 2016
128.50
129.21
128.46
128.85
150,740
+0.63(+0.49%)
Dec 23, 2016
128.22
128.22
128.22
0
+0.72(+0.56%)
Dec 22, 2016
128.76
128.76
127.30
127.50
121,536
-1.12(-0.87%)
Dec 21, 2016
129.47
129.65
128.62
128.62
105,376
-0.69(-0.53%)
Dec 20, 2016
129.22
129.71
128.91
129.31
192,175
+0.53(+0.41%)
Dec 19, 2016
128.38
129.22
128.30
128.78
133,522
+0.60(+0.47%)
Dec 16, 2016
128.62
129.33
128.00
128.18
131,322
-0.25(-0.19%)
Dec 15, 2016
128.34
129.32
127.69
128.42
167,854
+0.49(+0.39%)
Dec 14, 2016
129.29
129.71
127.59
127.93
211,890
-1.60(-1.23%)
Dec 13, 2016
129.88
130.23
128.94
129.53
181,842
+0.16(+0.12%)
Dec 12, 2016
130.39
130.59
128.96
129.37
183,165
-1.18(-0.90%)
Dec 09, 2016
131.03
131.47
130.32
130.54
291,652
-0.26(-0.20%)
Dec 08, 2016
129.42
130.80
129.11
130.80
165,271
+1.59(+1.23%)
Dec 07, 2016
128.05
129.45
127.65
129.21
240,746
+0.96(+0.75%)
Dec 06, 2016
127.22
128.26
126.64
128.25
311,579
+1.41(+1.11%)
Dec 05, 2016
126.09
127.06
126.06
126.84
307,142
+1.58(+1.26%)
Dec 02, 2016
125.06
125.74
124.91
125.27
144,215
+0.24(+0.19%)
Dec 01, 2016
126.90
126.90
124.52
125.03
548,987
-1.28(-1.02%)
Nov 30, 2016
127.66
127.75
126.27
126.31
241,620
-0.63(-0.49%)
Nov 29, 2016
127.01
127.46
126.77
126.94
315,682
+0.01(+0.01%)
Nov 28, 2016
128.22
128.37
126.79
126.93
117,564
-1.45(-1.13%)
Nov 25, 2016
128.18
128.38
127.84
128.38
128,316
+0.50(+0.39%)
Nov 23, 2016
127.88
127.88
127.88
0
+0.74(+0.58%)
Nov 22, 2016
127.00
127.15
126.23
127.14
222,540
+0.55(+0.44%)
Nov 21, 2016
126.25
126.79
125.87
126.59
236,153
+0.87(+0.69%)
Nov 18, 2016
126.00
126.10
125.45
125.72
177,731
+0.01(+0.01%)
Nov 17, 2016
125.02
125.96
124.94
125.71
252,293
+0.85(+0.68%)
Nov 16, 2016
124.63
125.32
124.45
124.87
276,416
-0.17(-0.14%)
Nov 15, 2016
124.31
125.24
124.10
125.04
164,884
+0.62(+0.50%)
Nov 14, 2016
123.79
124.59
123.53
124.42
287,682
+1.55(+1.26%)
Nov 11, 2016
121.30
123.08
121.17
122.87
380,703
+1.47(+1.21%)
Nov 10, 2016
122.08
122.71
120.22
121.39
217,426
+0.44(+0.36%)
Nov 09, 2016
117.51
121.26
117.51
120.96
587,724
+2.16(+1.82%)
Nov 08, 2016
118.06
119.21
117.64
118.80
104,472
+0.41(+0.35%)
Nov 07, 2016
117.69
118.50
117.54
118.39
129,376
+2.74(+2.37%)
Nov 04, 2016
115.21
116.64
115.08
115.65
512,198
+0.70(+0.61%)
Nov 03, 2016
115.98
116.20
114.84
114.95
298,487
-0.80(-0.69%)
Nov 02, 2016
116.99
117.08
115.59
115.75
330,845
-1.62(-1.38%)
Nov 01, 2016
118.78
118.78
116.66
117.36
265,655
-1.22(-1.03%)
Oct 31, 2016
118.35
118.75
117.92
118.58
1,531,334
+0.45(+0.38%)
Oct 28, 2016
117.97
119.03
117.89
118.13
169,595
+0.13(+0.11%)
Oct 27, 2016
120.03
120.03
117.86
118.00
170,160
-1.62(-1.35%)
Oct 26, 2016
120.22
120.42
119.17
119.62
115,112
-1.29(-1.07%)
Oct 25, 2016
121.98
121.98
120.74
120.91
112,815
-1.16(-0.95%)
Oct 24, 2016
122.30
122.68
121.82
122.07
139,372
+0.68(+0.56%)
Oct 21, 2016
120.90
121.64
120.60
121.39
115,641
-0.31(-0.26%)
Oct 20, 2016
121.73
122.09
121.01
121.70
172,227
-0.26(-0.21%)
Oct 19, 2016
121.74
122.35
121.18
121.96
264,046
+0.26(+0.21%)
Oct 18, 2016
122.06
122.27
121.50
121.70
107,660
+0.80(+0.66%)
Oct 17, 2016
121.20
121.41
120.79
120.90
193,607
-0.31(-0.26%)
Oct 14, 2016
122.24
122.72
121.16
121.21
201,321
-0.48(-0.40%)
Oct 13, 2016
121.34
122.15
120.60
121.70
159,540
-0.70(-0.58%)
Oct 12, 2016
122.54
122.84
122.03
122.40
111,383
-0.07(-0.05%)
Oct 11, 2016
124.44
124.48
121.97
122.47
133,598
-2.32(-1.86%)
Oct 10, 2016
123.57
125.29
124.24
124.79
102,678
+1.22(+0.98%)
Oct 07, 2016
124.44
124.70
122.93
123.57
163,009
-0.75(-0.60%)
Oct 06, 2016
124.29
124.48
123.52
124.32
136,439
-0.30(-0.24%)
Oct 05, 2016
124.62
125.23
124.54
124.62
1,757,317
+0.51(+0.41%)
Oct 04, 2016
125.08
125.16
123.64
124.11
1,349,145
-0.66(-0.53%)
Oct 03, 2016
125.03
125.24
124.29
124.76
541,257
-0.57(-0.46%)
Sep 30, 2016
124.94
125.78
124.26
125.33
89,917
+0.93(+0.75%)
Sep 29, 2016
125.83
125.83
124.12
124.40
93,606
-1.61(-1.28%)
Sep 28, 2016
125.44
126.04
124.54
126.01
113,697
+0.66(+0.52%)
Sep 27, 2016
124.82
125.40
124.58
125.35
103,752
+0.36(+0.29%)
Sep 26, 2016
125.38
125.67
124.90
124.99
119,138
-1.00(-0.79%)
Sep 23, 2016
126.51
126.82
125.96
125.99
99,767
-0.74(-0.59%)
Sep 22, 2016
125.98
126.79
125.98
126.73
138,820
+1.56(+1.25%)
Sep 21, 2016
124.05
125.28
123.34
125.17
70,247
+1.58(+1.28%)
Sep 20, 2016
124.50
124.50
123.56
123.59
85,673
-0.28(-0.23%)
Sep 19, 2016
123.64
124.62
123.25
123.87
75,947
+0.74(+0.60%)
Sep 16, 2016
122.86
123.38
122.58
123.13
127,684
-0.47(-0.38%)
Sep 15, 2016
122.19
123.77
122.01
123.61
143,267
+1.44(+1.18%)
Sep 14, 2016
122.31
122.93
121.91
122.16
104,163
+0.08(+0.06%)
Sep 13, 2016
123.47
123.70
121.42
122.09
200,016
-2.31(-1.85%)
Sep 12, 2016
122.12
124.46
121.94
124.39
148,989
+1.90(+1.55%)
Sep 09, 2016
125.27
125.28
122.50
122.50
286,877
-3.89(-3.08%)
Sep 08, 2016
126.75
127.02
126.20
126.39
122,399
-0.52(-0.41%)
Sep 07, 2016
126.20
126.92
126.06
126.91
103,587
+0.58(+0.46%)
Sep 06, 2016
126.62
126.62
125.78
126.33
187,968
+0.16(+0.13%)
Sep 02, 2016
125.65
126.17
126.17
126.17
160,933
+1.13(+0.90%)
Sep 01, 2016
124.75
125.08
124.01
125.04
135,083
+0.30(+0.24%)
Aug 31, 2016
125.06
125.15
124.07
124.73
89,712
-0.52(-0.42%)
Aug 30, 2016
125.28
125.57
124.73
125.26
195,208
+0.01(+0.01%)
Aug 29, 2016
124.74
125.69
124.72
125.25
66,631
+0.76(+0.61%)
Aug 26, 2016
124.92
125.77
123.82
124.49
144,116
-0.22(-0.17%)
Aug 25, 2016
124.33
125.22
124.21
124.71
100,489
+0.19(+0.15%)
Aug 24, 2016
125.73
125.92
124.36
124.52
167,041
-1.28(-1.02%)
Aug 23, 2016
125.36
126.06
125.30
125.80
191,117
+0.98(+0.78%)
Aug 22, 2016
124.41
124.85
124.16
124.82
60,910
+0.22(+0.17%)
Aug 19, 2016
124.24
124.68
124.00
124.60
88,069
-0.05(-0.04%)
Aug 18, 2016
123.85
124.65
123.84
124.65
114,964
+0.93(+0.75%)
Aug 17, 2016
124.21
124.28
122.99
123.72
131,555
-0.51(-0.41%)
Aug 16, 2016
125.11
125.11
124.18
124.23
159,007
-1.24(-0.99%)
Aug 15, 2016
124.78
125.75
124.78
125.47
125,213
+1.03(+0.83%)
Aug 12, 2016
124.12
124.68
123.91
124.44
121,880
+0.09(+0.07%)
Aug 11, 2016
124.36
124.60
123.73
124.36
125,369
+0.49(+0.40%)
Aug 10, 2016
124.45
124.62
123.49
123.86
142,105
-0.56(-0.45%)
Aug 09, 2016
124.25
124.60
124.13
124.42
132,486
+0.11(+0.09%)
Aug 08, 2016
124.56
124.97
124.15
124.31
978,947
-0.09(-0.08%)
Aug 05, 2016
123.93
124.59
123.69
124.40
114,964
+1.04(+0.85%)
Aug 04, 2016
123.33
123.89
123.00
123.36
98,979
+0.18(+0.15%)
Aug 03, 2016
122.22
123.22
121.93
123.18
281,468
+0.76(+0.62%)
Aug 02, 2016
124.15
124.24
121.98
122.42
304,208
-1.87(-1.50%)
Aug 01, 2016
124.24
124.73
123.61
124.29
287,299
+0.41(+0.33%)
Jul 29, 2016
123.50
124.42
122.95
123.88
335,285
+0.18(+0.15%)
Jul 28, 2016
123.39
123.92
123.06
123.70
140,059
+0.22(+0.18%)
Jul 27, 2016
123.70
123.84
122.82
123.48
584,125
+0.10(+0.08%)
Jul 26, 2016
122.82
123.51
122.61
123.38
153,415
+0.48(+0.39%)
Jul 25, 2016
123.00
123.14
122.51
122.89
147,715
-0.30(-0.25%)
Jul 22, 2016
122.19
123.33
122.08
123.20
82,869
+1.01(+0.82%)
Jul 21, 2016
122.76
123.17
121.87
122.19
105,734
-0.57(-0.46%)
Jul 20, 2016
122.05
123.00
121.81
122.76
144,080
+1.01(+0.83%)
Jul 19, 2016
122.02
122.27
121.43
121.75
92,396
-0.46(-0.37%)
Jul 18, 2016
121.89
122.45
121.72
122.21
207,514
+0.35(+0.29%)
Jul 15, 2016
122.15
122.28
121.60
121.86
156,706
+0.04(+0.03%)
Jul 14, 2016
122.61
122.61
121.76
121.82
189,714
+0.09(+0.08%)
Jul 13, 2016
122.87
122.90
121.56
121.73
202,391
-0.67(-0.55%)
Jul 12, 2016
121.97
122.93
121.80
122.40
308,933
+1.10(+0.91%)
Jul 11, 2016
120.99
121.59
120.83
121.30
157,665
+0.94(+0.78%)
Jul 08, 2016
118.88
120.59
118.04
120.36
309,453
+2.33(+1.97%)
Jul 07, 2016
117.94
118.55
117.38
118.04
123,847
+0.43(+0.36%)
Jul 06, 2016
116.23
117.65
116.09
117.61
195,753
+0.91(+0.78%)
Jul 05, 2016
117.53
117.59
116.06
116.70
113,740
-1.25(-1.06%)
Jul 01, 2016
117.63
117.95
117.95
117.95
152,396
+0.39(+0.33%)
Jun 30, 2016
116.16
117.56
115.42
117.56
143,150
+1.76(+1.52%)
Jun 29, 2016
114.66
115.93
114.46
115.81
124,210
+2.39(+2.11%)
Jun 28, 2016
112.13
113.62
112.01
113.42
160,096
+2.42(+2.18%)
Jun 27, 2016
113.18
113.24
110.49
111.00
233,923
-3.43(-2.99%)
Jun 24, 2016
114.20
116.03
113.91
114.42
253,845
-4.27(-3.60%)
Jun 23, 2016
117.62
118.70
117.62
118.69
85,887
+2.06(+1.77%)
Jun 22, 2016
117.16
117.66
116.54
116.63
324,047
-0.38(-0.32%)
Jun 21, 2016
117.39
117.44
116.40
117.01
77,686
-0.29(-0.24%)
Jun 20, 2016
117.36
118.26
117.25
117.30
150,425
+1.44(+1.24%)
Jun 17, 2016
116.35
116.46
115.56
115.85
119,462
-0.55(-0.47%)
Jun 16, 2016
115.73
116.40
114.68
116.40
116,035
-0.06(-0.05%)
Jun 15, 2016
116.36
117.30
116.32
116.46
112,465
+0.42(+0.36%)
Jun 14, 2016
116.00
116.43
115.16
116.04
111,789
-0.28(-0.24%)
Jun 13, 2016
117.01
117.76
116.16
116.32
145,142
-1.18(-1.01%)
Jun 10, 2016
118.43
118.43
117.21
117.50
168,027
-2.08(-1.74%)
Jun 09, 2016
119.73
120.09
119.27
119.58
102,753
-0.62(-0.52%)
Jun 08, 2016
119.56
120.33
119.55
120.21
104,699
+0.73(+0.61%)
Jun 07, 2016
119.20
119.87
118.79
119.48
139,792
+0.39(+0.33%)
Jun 06, 2016
118.30
119.30
117.96
119.09
132,086
+1.00(+0.85%)
Jun 03, 2016
118.66
118.66
117.18
118.09
122,456
-0.67(-0.57%)
Jun 02, 2016
117.46
118.76
117.31
118.76
133,767
+1.05(+0.89%)
Jun 01, 2016
116.64
117.80
116.39
117.71
131,907
+0.77(+0.66%)
May 31, 2016
116.99
117.32
116.58
116.94
87,962
+0.27(+0.23%)
May 27, 2016
115.66
116.68
116.68
116.68
60,460
+1.11(+0.96%)
May 26, 2016
115.85
115.92
115.37
115.57
151,010
-0.12(-0.11%)
May 25, 2016
115.43
115.86
115.23
115.69
324,395
+0.63(+0.55%)
May 24, 2016
113.55
115.30
113.55
115.06
1,456,403
+2.06(+1.82%)
May 23, 2016
112.93
113.53
112.86
113.00
1,220,315
+0.02(+0.02%)
May 20, 2016
111.76
112.98
111.50
112.98
416,160
+1.80(+1.62%)
May 19, 2016
110.98
111.90
110.24
111.18
229,800
-0.71(-0.63%)
May 18, 2016
111.40
112.72
110.93
111.89
752,744
-0.02(-0.02%)
May 17, 2016
112.89
113.43
111.46
111.91
95,289
-1.22(-1.08%)
May 16, 2016
112.32
113.53
111.79
113.13
81,121
+1.35(+1.21%)
May 13, 2016
112.17
112.76
111.39
111.78
101,377
-0.59(-0.52%)
May 12, 2016
113.33
113.49
111.55
112.36
81,007
-0.45(-0.40%)
May 11, 2016
114.11
114.21
112.82
112.82
54,177
-1.49(-1.31%)
May 10, 2016
113.75
114.31
113.10
114.31
119,973
+1.06(+0.94%)
May 09, 2016
112.68
113.77
112.55
113.25
54,746
+0.71(+0.63%)
May 06, 2016
111.67
112.63
111.19
112.55
101,603
+0.44(+0.39%)
May 05, 2016
112.89
113.02
111.99
112.11
247,338
-0.45(-0.40%)
May 04, 2016
112.72
113.55
112.14
112.56
122,665
-0.71(-0.63%)
May 03, 2016
114.16
114.25
112.79
113.27
88,789
-1.79(-1.55%)
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
.