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
Vanguard Mega Cap Growth ETF
(NY:
MGK
)
291.15
-0.06 (-0.02%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 30, 2018
108.68
109.27
107.96
107.96
82,792
-0.38(-0.35%)
Apr 27, 2018
109.03
109.21
107.97
108.34
73,178
-0.11(-0.11%)
Apr 26, 2018
107.52
108.73
107.29
108.46
94,620
+2.08(+1.95%)
Apr 25, 2018
106.18
106.69
105.28
106.38
142,210
+0.31(+0.29%)
Apr 24, 2018
108.56
108.60
105.38
106.08
208,079
-2.22(-2.05%)
Apr 23, 2018
108.85
109.09
107.77
108.30
98,948
-0.25(-0.23%)
Apr 20, 2018
109.73
109.73
108.17
108.55
130,607
-1.29(-1.18%)
Apr 19, 2018
110.44
110.45
109.45
109.84
159,047
-1.10(-0.99%)
Apr 18, 2018
110.92
111.26
110.50
110.94
115,129
+0.19(+0.17%)
Apr 17, 2018
109.88
111.03
109.79
110.75
186,655
+1.76(+1.62%)
Apr 16, 2018
108.94
109.28
108.52
108.99
105,588
+0.73(+0.67%)
Apr 13, 2018
109.10
109.10
107.79
108.26
163,631
-0.17(-0.16%)
Apr 12, 2018
108.37
108.84
108.18
108.43
125,459
+0.74(+0.69%)
Apr 11, 2018
107.53
108.49
107.46
107.69
168,005
-0.41(-0.38%)
Apr 10, 2018
107.64
108.39
107.09
108.11
199,005
+1.92(+1.80%)
Apr 09, 2018
106.57
107.85
106.08
106.19
178,058
+0.41(+0.39%)
Apr 06, 2018
107.19
107.99
105.18
105.78
197,794
-2.48(-2.29%)
Apr 05, 2018
108.33
108.71
107.69
108.26
112,907
+0.87(+0.81%)
Apr 04, 2018
104.20
107.66
103.94
107.39
212,102
+1.27(+1.19%)
Apr 03, 2018
105.63
106.44
104.46
106.12
177,721
+1.26(+1.21%)
Apr 02, 2018
107.00
107.29
103.81
104.86
344,297
-2.66(-2.48%)
Mar 29, 2018
107.52
107.52
107.52
0
+1.80(+1.70%)
Mar 28, 2018
106.02
106.97
105.09
105.72
184,191
-0.61(-0.58%)
Mar 27, 2018
109.38
109.67
105.62
106.33
263,073
-2.68(-2.46%)
Mar 26, 2018
107.78
109.10
106.20
109.02
528,121
+2.91(+2.74%)
Mar 23, 2018
108.56
108.93
106.02
106.10
225,281
-2.27(-2.10%)
Mar 22, 2018
110.16
110.45
108.37
108.37
200,621
-2.98(-2.68%)
Mar 21, 2018
111.70
112.43
111.07
111.36
114,064
-0.42(-0.38%)
Mar 20, 2018
111.33
111.96
111.20
111.78
92,818
+0.51(+0.45%)
Mar 19, 2018
112.49
112.49
110.43
111.27
289,408
-1.95(-1.72%)
Mar 16, 2018
113.54
113.72
113.22
113.22
128,056
-0.15(-0.13%)
Mar 15, 2018
113.72
114.03
113.03
113.37
334,367
-0.13(-0.12%)
Mar 14, 2018
114.25
114.28
113.17
113.50
111,599
-0.35(-0.31%)
Mar 13, 2018
115.27
115.51
113.58
113.86
165,522
-0.77(-0.68%)
Mar 12, 2018
114.77
115.13
114.50
114.63
190,880
+0.11(+0.10%)
Mar 09, 2018
113.21
114.52
113.08
114.52
184,836
+1.97(+1.75%)
Mar 08, 2018
112.13
112.56
111.94
112.55
250,321
+0.77(+0.69%)
Mar 07, 2018
111.94
111.78
281,541
+0.11(+0.09%)
Mar 06, 2018
111.83
111.83
111.03
111.67
126,169
+0.39(+0.35%)
Mar 05, 2018
109.43
111.49
109.33
111.28
184,548
+1.29(+1.17%)
Mar 02, 2018
108.33
110.25
107.91
109.99
192,429
+0.55(+0.50%)
Mar 01, 2018
111.16
111.61
108.58
109.44
218,045
-1.60(-1.44%)
Feb 28, 2018
112.50
112.84
111.04
111.04
182,398
-1.01(-0.90%)
Feb 27, 2018
113.66
113.79
112.04
112.05
509,710
-1.65(-1.45%)
Feb 26, 2018
112.88
113.71
112.71
113.71
228,746
+1.32(+1.17%)
Feb 23, 2018
111.09
112.39
110.92
112.39
216,163
+1.88(+1.70%)
Feb 22, 2018
110.21
110.50
107,485
+0.20(+0.18%)
Feb 21, 2018
111.02
112.19
110.29
110.30
146,427
-0.38(-0.35%)
Feb 20, 2018
110.72
111.71
110.32
110.69
174,034
-0.40(-0.36%)
Feb 16, 2018
111.09
111.09
111.09
0
-0.10(-0.09%)
Feb 15, 2018
110.40
111.18
109.60
111.18
250,242
+1.72(+1.57%)
Feb 14, 2018
107.29
109.62
107.29
109.46
296,599
+1.61(+1.49%)
Feb 13, 2018
107.07
108.12
106.96
107.86
391,839
+0.28(+0.26%)
Feb 12, 2018
106.91
108.21
106.06
107.58
288,281
+1.74(+1.64%)
Feb 09, 2018
105.54
106.61
102.18
105.84
652,406
+1.56(+1.49%)
Feb 08, 2018
108.80
108.85
104.28
104.28
404,971
-4.35(-4.00%)
Feb 07, 2018
109.39
110.57
108.63
108.63
405,671
-0.80(-0.73%)
Feb 06, 2018
104.96
109.62
104.73
109.43
650,499
+0.81(+0.75%)
Feb 05, 2018
110.41
111.79
106.84
108.62
797,262
-2.75(-2.47%)
Feb 02, 2018
113.08
113.38
111.37
111.37
308,838
-2.29(-2.02%)
Feb 01, 2018
113.74
114.46
113.37
113.67
141,039
-0.57(-0.50%)
Jan 31, 2018
114.58
114.83
113.74
114.24
185,642
+0.35(+0.31%)
Jan 30, 2018
113.92
114.39
113.75
113.89
319,818
-1.01(-0.88%)
Jan 29, 2018
115.45
115.60
114.78
114.90
202,261
-0.84(-0.73%)
Jan 26, 2018
114.81
115.74
114.56
115.74
177,556
+1.44(+1.26%)
Jan 25, 2018
114.96
115.13
113.98
114.30
159,013
-0.12(-0.11%)
Jan 24, 2018
115.07
115.18
113.84
114.42
274,820
-0.40(-0.35%)
Jan 23, 2018
114.34
114.93
114.34
114.82
262,491
+0.66(+0.58%)
Jan 22, 2018
113.16
114.17
113.10
114.17
175,347
+0.97(+0.85%)
Jan 19, 2018
112.96
113.20
112.66
113.20
173,028
+0.62(+0.55%)
Jan 18, 2018
112.66
112.84
112.24
112.58
168,448
-0.11(-0.09%)
Jan 17, 2018
112.03
112.78
111.55
112.68
167,080
+1.19(+1.06%)
Jan 16, 2018
112.52
112.81
111.19
111.50
256,329
-0.31(-0.27%)
Jan 12, 2018
111.80
111.80
111.80
0
+0.67(+0.60%)
Jan 11, 2018
110.62
111.14
110.49
111.14
168,695
+0.77(+0.70%)
Jan 10, 2018
110.37
110.36
248,432
-0.19(-0.17%)
Jan 09, 2018
110.49
110.73
110.20
110.55
179,651
+0.33(+0.29%)
Jan 08, 2018
109.92
110.32
109.84
110.23
223,819
+0.33(+0.30%)
Jan 05, 2018
109.35
109.97
109.17
109.90
226,578
+0.97(+0.89%)
Jan 04, 2018
109.10
109.19
108.86
108.94
220,295
+0.27(+0.25%)
Jan 03, 2018
107.92
108.71
107.86
108.67
176,811
+0.97(+0.91%)
Jan 02, 2018
106.91
107.69
106.72
107.69
175,379
+1.28(+1.20%)
Dec 29, 2017
106.41
106.41
106.41
0
-0.44(-0.41%)
Dec 28, 2017
107.00
107.00
106.73
106.85
96,278
+0.09(+0.08%)
Dec 27, 2017
106.71
106.88
106.59
106.77
75,732
+0.12(+0.12%)
Dec 26, 2017
106.58
106.82
106.30
106.64
112,533
-0.25(-0.23%)
Dec 22, 2017
106.95
106.95
106.68
106.89
103,837
-0.11(-0.10%)
Dec 21, 2017
107.10
107.38
106.92
106.99
127,925
+0.10(+0.09%)
Dec 20, 2017
107.50
107.50
106.79
106.90
130,367
-0.25(-0.23%)
Dec 19, 2017
107.58
107.58
107.01
107.15
141,417
-0.44(-0.41%)
Dec 18, 2017
107.53
107.70
107.41
107.58
144,703
+0.67(+0.62%)
Dec 15, 2017
106.46
107.00
106.39
106.92
126,091
+0.96(+0.91%)
Dec 14, 2017
106.24
106.48
105.96
105.96
193,686
-0.16(-0.15%)
Dec 13, 2017
106.09
106.39
106.03
106.12
120,266
+0.19(+0.18%)
Dec 12, 2017
106.04
106.20
105.80
105.93
183,554
+0.06(+0.05%)
Dec 11, 2017
105.79
105.90
105.36
105.87
173,849
+0.51(+0.49%)
Dec 08, 2017
105.44
105.56
105.20
105.36
92,890
+0.38(+0.36%)
Dec 07, 2017
104.58
105.09
104.58
104.97
71,824
+0.43(+0.41%)
Dec 06, 2017
103.97
104.68
103.94
104.55
88,382
+0.29(+0.27%)
Dec 05, 2017
104.39
105.14
104.08
104.26
156,689
-0.09(-0.09%)
Dec 04, 2017
105.72
105.90
104.36
104.36
174,634
-0.61(-0.58%)
Dec 01, 2017
104.97
105.38
104.24
104.97
162,220
-0.33(-0.32%)
Nov 30, 2017
104.75
105.48
104.54
105.30
89,664
+0.99(+0.95%)
Nov 29, 2017
105.38
105.38
103.82
104.31
143,956
-1.09(-1.03%)
Nov 28, 2017
105.20
105.41
104.81
105.39
93,950
+0.43(+0.41%)
Nov 27, 2017
105.13
105.13
104.78
104.97
108,985
-0.01(-0.01%)
Nov 24, 2017
104.80
105.01
104.80
104.97
41,031
+0.37(+0.35%)
Nov 22, 2017
104.78
104.78
104.50
104.60
137,106
-0.01(-0.01%)
Nov 21, 2017
103.98
104.69
103.98
104.61
101,853
+1.02(+0.98%)
Nov 20, 2017
103.69
103.78
103.56
103.59
89,981
+0.00(+0.00%)
Nov 17, 2017
103.89
103.89
103.52
103.59
88,617
-0.40(-0.38%)
Nov 16, 2017
103.46
104.16
103.46
103.99
90,915
+1.02(+0.99%)
Nov 15, 2017
103.12
103.33
102.75
102.97
86,615
-0.61(-0.59%)
Nov 14, 2017
103.53
103.72
103.15
103.58
77,677
-0.28(-0.27%)
Nov 13, 2017
103.38
104.01
103.38
103.86
112,109
+0.14(+0.14%)
Nov 10, 2017
103.51
103.79
103.44
103.72
104,657
+0.00(+0.00%)
Nov 09, 2017
103.57
103.77
102.92
103.72
119,101
-0.35(-0.34%)
Nov 08, 2017
103.75
104.12
103.63
104.07
97,830
+0.33(+0.32%)
Nov 07, 2017
103.62
103.81
103.50
103.74
77,199
+0.15(+0.15%)
Nov 06, 2017
103.29
103.72
103.27
103.58
97,681
+0.30(+0.30%)
Nov 03, 2017
102.94
103.33
102.65
103.28
110,328
+0.70(+0.68%)
Nov 02, 2017
102.80
102.80
102.23
102.58
87,983
-0.26(-0.25%)
Nov 01, 2017
103.17
103.17
102.58
102.84
123,704
+0.11(+0.10%)
Oct 31, 2017
102.72
102.87
102.53
102.74
68,437
+0.23(+0.22%)
Oct 30, 2017
102.43
102.22
102.51
97,689
+0.08(+0.08%)
Oct 27, 2017
101.55
102.48
101.50
102.43
100,804
+1.55(+1.54%)
Oct 26, 2017
101.00
101.16
100.84
100.88
93,568
-0.12(-0.11%)
Oct 25, 2017
101.23
101.36
100.39
101.00
95,898
-0.25(-0.24%)
Oct 24, 2017
101.32
101.36
101.02
101.24
100,612
+0.19(+0.19%)
Oct 23, 2017
101.85
101.85
101.02
101.05
87,728
-0.57(-0.56%)
Oct 20, 2017
101.81
101.81
101.54
101.62
87,836
+0.19(+0.19%)
Oct 19, 2017
101.23
101.43
100.88
101.43
132,072
-0.25(-0.24%)
Oct 18, 2017
101.90
101.94
101.60
101.68
125,119
-0.08(-0.07%)
Oct 17, 2017
101.73
101.78
101.60
101.76
105,718
+0.00(+0.00%)
Oct 16, 2017
101.83
101.88
101.57
101.76
93,909
+0.10(+0.10%)
Oct 13, 2017
101.78
101.80
101.58
101.65
101,772
+0.22(+0.22%)
Oct 12, 2017
101.41
101.65
101.28
101.43
116,432
-0.08(-0.08%)
Oct 11, 2017
101.17
101.52
101.12
101.52
73,172
+0.42(+0.41%)
Oct 10, 2017
101.29
101.29
100.75
101.10
70,734
+0.20(+0.20%)
Oct 09, 2017
101.10
101.19
100.83
100.90
68,513
-0.11(-0.10%)
Oct 06, 2017
100.72
101.00
100.70
101.00
86,725
+0.04(+0.04%)
Oct 05, 2017
100.47
101.00
100.46
100.97
314,887
+0.76(+0.76%)
Oct 04, 2017
100.03
100.36
100.00
100.20
309,570
+0.09(+0.09%)
Oct 03, 2017
99.98
100.14
99.88
100.12
101,379
+0.22(+0.22%)
Oct 02, 2017
99.98
100.12
99.61
99.90
185,166
+0.18(+0.18%)
Sep 29, 2017
99.33
99.74
99.23
99.72
104,786
+0.51(+0.52%)
Sep 28, 2017
99.03
99.28
98.98
99.20
68,030
+0.10(+0.10%)
Sep 27, 2017
98.97
99.32
98.61
99.11
79,748
+0.50(+0.51%)
Sep 26, 2017
98.80
98.99
98.45
98.61
74,925
+0.12(+0.13%)
Sep 25, 2017
98.91
98.94
98.22
98.49
77,660
-0.63(-0.63%)
Sep 22, 2017
98.98
99.20
98.93
99.11
69,849
-0.05(-0.05%)
Sep 21, 2017
99.51
99.51
99.05
99.16
80,036
-0.45(-0.45%)
Sep 20, 2017
99.69
99.82
99.02
99.61
135,711
-0.09(-0.10%)
Sep 19, 2017
99.80
99.81
99.53
99.70
83,702
+0.03(+0.03%)
Sep 18, 2017
99.90
100.02
99.45
99.67
129,837
-0.05(-0.05%)
Sep 15, 2017
99.70
99.90
99.54
99.72
89,240
+0.03(+0.03%)
Sep 14, 2017
99.66
99.80
99.45
99.69
178,698
-0.17(-0.17%)
Sep 13, 2017
99.72
99.86
99.63
99.86
77,407
+0.01(+0.01%)
Sep 12, 2017
99.92
99.92
99.57
99.85
81,396
+0.21(+0.21%)
Sep 11, 2017
99.37
99.69
99.37
99.65
96,644
+0.88(+0.89%)
Sep 08, 2017
98.94
99.08
98.70
98.76
93,873
-0.33(-0.34%)
Sep 07, 2017
98.91
99.14
98.78
99.10
122,697
+0.42(+0.42%)
Sep 06, 2017
98.68
98.84
98.27
98.68
76,901
+0.30(+0.31%)
Sep 05, 2017
98.67
98.89
97.77
98.37
92,230
-0.52(-0.53%)
Sep 01, 2017
99.00
99.09
98.72
98.90
80,926
+0.14(+0.14%)
Aug 31, 2017
98.33
98.89
98.25
98.75
97,531
+0.69(+0.71%)
Aug 30, 2017
97.42
98.15
97.35
98.06
104,838
+0.76(+0.78%)
Aug 29, 2017
96.46
97.44
96.12
97.30
72,607
+0.27(+0.27%)
Aug 28, 2017
97.05
97.18
96.86
97.04
72,031
+0.26(+0.26%)
Aug 25, 2017
97.13
97.33
96.76
96.78
70,801
+0.05(+0.05%)
Aug 24, 2017
97.23
97.35
96.53
96.73
80,748
-0.31(-0.32%)
Aug 23, 2017
97.00
97.22
96.89
97.05
70,452
-0.45(-0.46%)
Aug 22, 2017
96.67
97.55
96.67
97.49
97,285
+1.18(+1.22%)
Aug 21, 2017
96.18
96.45
95.80
96.31
137,213
+0.09(+0.10%)
Aug 18, 2017
96.35
96.77
95.95
96.22
143,846
-0.14(-0.15%)
Aug 17, 2017
97.74
97.80
96.36
96.36
123,583
-1.61(-1.65%)
Aug 16, 2017
97.92
98.25
97.75
97.98
112,271
+0.27(+0.27%)
Aug 15, 2017
97.89
97.92
97.45
97.71
77,355
+0.07(+0.07%)
Aug 14, 2017
97.27
97.75
97.27
97.64
94,043
+1.07(+1.11%)
Aug 11, 2017
96.24
96.82
96.22
96.57
118,698
+0.37(+0.38%)
Aug 10, 2017
97.39
97.53
96.15
96.20
205,002
-1.57(-1.60%)
Aug 09, 2017
97.32
97.80
97.23
97.77
125,550
-0.05(-0.05%)
Aug 08, 2017
98.07
98.46
97.62
97.81
102,254
-0.25(-0.25%)
Aug 07, 2017
97.81
98.06
97.72
98.06
115,847
+0.44(+0.45%)
Aug 04, 2017
97.77
97.83
97.37
97.62
112,051
+0.07(+0.07%)
Aug 03, 2017
97.89
97.89
97.44
97.56
93,616
-0.30(-0.31%)
Aug 02, 2017
98.02
98.08
97.32
97.86
119,845
+0.20(+0.20%)
Aug 01, 2017
97.78
97.80
97.51
97.66
127,629
+0.19(+0.19%)
Jul 31, 2017
97.98
98.04
97.39
97.47
213,554
-0.29(-0.30%)
Jul 28, 2017
97.60
97.87
97.34
97.77
87,333
-0.28(-0.29%)
Jul 27, 2017
98.82
98.82
97.27
98.05
209,669
-0.26(-0.26%)
Jul 26, 2017
98.27
98.44
98.17
98.31
94,691
+0.33(+0.34%)
Jul 25, 2017
98.21
98.21
97.93
97.98
98,080
-0.15(-0.15%)
Jul 24, 2017
98.06
98.22
97.80
98.13
109,891
+0.15(+0.15%)
Jul 21, 2017
97.71
98.00
97.69
97.98
91,985
+0.03(+0.03%)
Jul 20, 2017
98.17
98.17
97.67
97.95
119,914
+0.02(+0.02%)
Jul 19, 2017
97.64
97.96
97.58
97.93
105,666
+0.56(+0.58%)
Jul 18, 2017
96.84
97.37
96.78
97.37
81,471
+0.39(+0.40%)
Jul 17, 2017
97.12
97.24
96.91
96.98
86,079
-0.01(-0.01%)
Jul 14, 2017
96.64
97.10
96.58
96.99
81,192
+0.57(+0.59%)
Jul 13, 2017
96.34
96.57
96.22
96.42
82,074
+0.18(+0.19%)
Jul 12, 2017
95.93
96.39
95.92
96.24
100,044
+0.85(+0.90%)
Jul 11, 2017
95.24
95.50
94.80
95.38
77,614
+0.09(+0.09%)
Jul 10, 2017
95.04
95.46
94.85
95.30
194,566
+0.37(+0.39%)
Jul 07, 2017
94.59
95.00
94.44
94.93
113,389
+0.75(+0.80%)
Jul 06, 2017
94.59
94.59
94.06
94.18
90,328
-0.75(-0.79%)
Jul 05, 2017
94.79
95.10
94.44
94.93
118,131
+0.38(+0.40%)
Jul 03, 2017
95.30
95.43
94.55
94.55
218,885
-0.41(-0.43%)
Jun 30, 2017
95.33
95.34
94.91
94.96
105,654
+0.15(+0.16%)
Jun 29, 2017
95.97
95.97
94.22
94.81
194,536
-1.29(-1.34%)
Jun 28, 2017
95.40
96.14
95.15
96.10
266,726
+0.97(+1.02%)
Jun 27, 2017
96.06
96.08
95.09
95.13
148,402
-1.03(-1.08%)
Jun 26, 2017
96.82
96.82
96.07
96.16
150,365
-0.23(-0.24%)
Jun 23, 2017
96.21
96.51
95.95
96.39
114,426
+0.21(+0.21%)
Jun 22, 2017
96.29
96.47
96.06
96.18
97,619
-0.03(-0.03%)
Jun 21, 2017
96.00
96.21
95.83
96.21
150,459
+0.46(+0.48%)
Jun 20, 2017
96.29
96.31
95.72
95.75
142,824
-0.55(-0.57%)
Jun 19, 2017
95.85
96.34
95.67
96.30
140,883
+1.07(+1.12%)
Jun 16, 2017
95.37
95.37
94.79
95.23
61,557
-0.03(-0.03%)
Jun 15, 2017
94.79
95.32
94.48
95.26
83,216
-0.24(-0.25%)
Jun 14, 2017
95.84
95.97
95.05
95.49
115,797
-0.09(-0.10%)
Jun 13, 2017
95.38
95.65
95.09
95.59
145,963
+0.66(+0.70%)
Jun 12, 2017
94.88
95.01
94.25
94.93
156,253
-0.34(-0.36%)
Jun 09, 2017
96.63
96.69
94.43
95.27
190,674
-1.16(-1.21%)
Jun 08, 2017
96.70
96.70
96.16
96.43
136,720
-0.09(-0.09%)
Jun 07, 2017
96.38
96.57
96.18
96.52
97,629
+0.26(+0.27%)
Jun 06, 2017
96.43
96.62
96.17
96.26
164,037
-0.34(-0.35%)
Jun 05, 2017
96.73
96.73
96.48
96.60
238,148
-0.10(-0.11%)
Jun 02, 2017
96.24
96.74
96.12
96.70
854,283
+0.66(+0.69%)
Jun 01, 2017
95.69
96.04
95.40
96.04
115,012
+0.58(+0.60%)
May 31, 2017
95.59
95.65
95.10
95.47
136,539
+0.07(+0.07%)
May 30, 2017
95.31
95.47
95.26
95.40
159,421
+0.04(+0.04%)
May 26, 2017
95.31
95.38
95.17
95.36
98,656
+0.07(+0.07%)
May 25, 2017
94.86
95.44
94.77
95.30
120,937
+0.71(+0.75%)
May 24, 2017
94.26
94.62
94.14
94.59
104,551
+0.46(+0.49%)
May 23, 2017
94.29
94.29
94.04
94.12
102,117
+0.08(+0.08%)
May 22, 2017
93.72
94.10
93.71
94.05
107,860
+0.61(+0.66%)
May 19, 2017
93.28
93.77
93.26
93.43
126,973
+0.43(+0.46%)
May 18, 2017
92.45
93.34
92.45
93.01
188,373
+0.52(+0.56%)
May 17, 2017
93.51
93.65
92.45
92.49
347,825
-1.68(-1.79%)
May 16, 2017
94.35
94.36
94.01
94.17
113,644
+0.05(+0.05%)
May 15, 2017
93.91
94.22
93.85
94.12
146,571
+0.34(+0.36%)
May 12, 2017
93.68
93.82
93.61
93.78
124,158
+0.17(+0.18%)
May 11, 2017
93.49
93.63
93.09
93.61
125,418
-0.04(-0.04%)
May 10, 2017
93.67
93.67
93.39
93.65
229,222
-0.07(-0.07%)
May 09, 2017
93.79
93.89
93.56
93.72
218,502
+0.15(+0.16%)
May 08, 2017
93.50
93.56
93.26
93.56
168,002
+0.10(+0.11%)
May 05, 2017
93.31
93.46
93.05
93.46
150,989
+0.37(+0.40%)
May 04, 2017
92.92
93.10
92.69
93.09
119,384
+0.15(+0.16%)
May 03, 2017
93.10
93.12
92.70
92.94
204,293
-0.38(-0.41%)
May 02, 2017
93.23
93.34
93.08
93.32
150,635
+0.20(+0.21%)
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
.