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 Value ETF Vanguard
(NY:
VBR
)
184.83
-0.87 (-0.47%)
Streaming Delayed Price
Updated: 2:44 PM EDT, Jun 6, 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 (%)
May 31, 2022
161.50
161.86
159.56
160.44
590,546
-1.60(-0.98%)
May 27, 2022
159.20
162.04
159.12
162.04
456,915
+3.29(+2.07%)
May 26, 2022
156.37
159.51
156.29
158.75
463,526
+3.41(+2.20%)
May 25, 2022
151.85
156.00
151.53
155.34
618,469
+3.05(+2.00%)
May 24, 2022
152.52
152.89
149.16
152.29
441,086
-1.44(-0.94%)
May 23, 2022
153.04
154.43
151.53
153.73
578,268
+2.17(+1.43%)
May 20, 2022
153.70
153.87
148.16
151.56
806,994
-0.63(-0.41%)
May 19, 2022
151.43
154.02
150.86
152.19
676,977
-0.70(-0.46%)
May 18, 2022
156.81
156.99
152.14
152.89
656,261
-5.63(-3.55%)
May 17, 2022
156.35
158.52
155.49
158.52
550,795
+4.67(+3.04%)
May 16, 2022
153.78
155.02
152.56
153.84
528,491
-0.07(-0.04%)
May 13, 2022
151.89
154.96
151.83
153.91
504,445
+3.68(+2.45%)
May 12, 2022
148.68
151.29
147.41
150.23
1,475,443
+1.06(+0.71%)
May 11, 2022
151.82
154.80
148.91
149.17
4,731,691
-2.36(-1.56%)
May 10, 2022
154.33
154.73
148.88
151.53
1,061,340
-1.19(-0.78%)
May 09, 2022
155.80
156.32
152.02
152.72
850,926
-5.22(-3.30%)
May 06, 2022
158.98
159.28
155.97
157.94
1,202,436
-1.66(-1.04%)
May 05, 2022
163.50
163.55
157.99
159.60
1,059,509
-5.27(-3.19%)
May 04, 2022
161.01
165.06
159.30
164.87
497,608
+4.31(+2.68%)
May 03, 2022
158.28
161.28
158.21
160.56
884,277
+2.45(+1.55%)
May 02, 2022
157.53
159.19
154.72
158.11
1,055,599
+0.60(+0.38%)
Apr 29, 2022
161.41
162.84
157.23
157.51
511,904
-4.46(-2.76%)
Apr 28, 2022
160.39
162.64
157.69
161.97
584,689
+3.00(+1.89%)
Apr 27, 2022
159.43
160.59
157.95
158.97
726,329
-0.03(-0.02%)
Apr 26, 2022
162.14
162.73
158.94
159.00
464,997
-4.25(-2.61%)
Apr 25, 2022
161.66
163.40
158.82
163.25
606,763
+0.37(+0.23%)
Apr 22, 2022
166.66
166.89
162.78
162.88
609,175
-4.43(-2.65%)
Apr 21, 2022
171.83
172.23
166.80
167.30
414,160
-3.06(-1.80%)
Apr 20, 2022
169.97
171.31
169.66
170.36
531,214
+1.34(+0.79%)
Apr 19, 2022
166.00
169.29
165.93
169.02
413,695
+3.31(+2.00%)
Apr 18, 2022
165.67
166.63
164.98
165.72
735,126
-0.19(-0.12%)
Apr 14, 2022
166.77
167.82
165.81
165.91
1,242,722
-0.61(-0.37%)
Apr 13, 2022
164.13
166.71
164.13
166.52
461,453
+2.72(+1.66%)
Apr 12, 2022
164.87
166.48
163.27
163.79
551,047
+0.20(+0.12%)
Apr 11, 2022
163.80
165.83
163.36
163.59
482,418
-0.53(-0.32%)
Apr 08, 2022
163.91
165.45
163.13
164.12
373,545
+0.31(+0.19%)
Apr 07, 2022
164.40
164.56
161.56
163.81
507,004
-0.43(-0.26%)
Apr 06, 2022
164.88
165.07
163.23
164.24
477,444
-1.37(-0.83%)
Apr 05, 2022
168.68
169.72
165.31
165.61
1,950,405
-2.98(-1.77%)
Apr 04, 2022
169.42
169.42
167.75
168.59
867,684
-0.64(-0.38%)
Apr 01, 2022
169.24
169.92
167.69
169.23
452,527
+1.07(+0.64%)
Mar 31, 2022
170.28
171.40
168.09
168.16
418,340
-2.22(-1.30%)
Mar 30, 2022
172.62
172.98
169.68
170.38
959,603
-2.50(-1.45%)
Mar 29, 2022
170.69
173.15
170.66
172.88
537,719
+3.26(+1.92%)
Mar 28, 2022
169.85
169.85
167.86
169.62
625,388
-0.66(-0.39%)
Mar 25, 2022
168.52
170.28
168.39
170.28
426,653
+1.84(+1.09%)
Mar 24, 2022
167.50
168.45
166.74
168.45
382,654
+1.53(+0.92%)
Mar 23, 2022
168.88
169.03
166.79
166.92
999,062
-2.26(-1.34%)
Mar 22, 2022
169.03
170.68
168.49
169.18
1,683,942
+0.86(+0.51%)
Mar 21, 2022
168.77
170.21
167.24
168.32
444,213
-0.17(-0.10%)
Mar 18, 2022
167.00
168.70
166.14
168.49
1,837,054
+0.86(+0.51%)
Mar 17, 2022
165.20
167.86
165.20
167.64
323,676
+1.67(+1.00%)
Mar 16, 2022
163.58
165.99
162.29
165.97
1,910,833
+3.69(+2.27%)
Mar 15, 2022
160.65
162.33
160.17
162.28
376,892
+1.88(+1.17%)
Mar 14, 2022
162.22
162.65
159.63
160.41
370,960
-1.02(-0.63%)
Mar 11, 2022
163.58
164.34
161.32
161.43
315,386
-1.43(-0.88%)
Mar 10, 2022
160.33
162.88
162.86
386,364
+0.67(+0.41%)
Mar 09, 2022
161.36
163.10
160.82
162.19
394,386
+3.81(+2.40%)
Mar 08, 2022
158.98
162.01
157.80
158.38
691,150
+0.44(+0.28%)
Mar 07, 2022
163.27
163.32
157.94
157.94
566,681
-5.39(-3.30%)
Mar 04, 2022
163.85
164.23
161.52
163.33
518,499
-2.39(-1.44%)
Mar 03, 2022
166.97
167.27
164.03
165.72
576,714
-0.72(-0.43%)
Mar 02, 2022
163.33
167.16
162.75
166.45
649,564
+4.61(+2.85%)
Mar 01, 2022
164.93
165.76
160.74
161.84
791,962
-3.64(-2.20%)
Feb 28, 2022
163.26
166.11
162.96
165.47
576,324
+0.11(+0.07%)
Feb 25, 2022
161.24
165.46
161.91
165.36
484,285
+4.68(+2.91%)
Feb 24, 2022
155.65
161.13
155.32
160.69
977,976
+1.33(+0.84%)
Feb 23, 2022
162.66
163.62
159.02
159.35
568,630
-2.37(-1.47%)
Feb 22, 2022
163.45
164.47
160.78
161.72
669,180
-2.46(-1.50%)
Feb 18, 2022
164.18
0
-0.53(-0.32%)
Feb 17, 2022
166.64
167.14
164.35
164.71
479,479
-3.22(-1.92%)
Feb 16, 2022
166.22
168.40
165.88
167.93
475,229
+1.08(+0.65%)
Feb 15, 2022
164.41
167.02
164.41
166.86
489,290
+3.66(+2.24%)
Feb 14, 2022
164.56
165.53
162.29
163.20
617,560
-1.20(-0.73%)
Feb 11, 2022
166.00
167.49
163.33
164.40
612,295
-1.43(-0.86%)
Feb 10, 2022
165.90
169.42
164.81
165.83
644,777
-1.96(-1.17%)
Feb 09, 2022
166.62
167.84
166.48
167.79
758,657
+2.48(+1.50%)
Feb 08, 2022
163.20
165.52
162.87
165.31
429,968
+2.65(+1.63%)
Feb 07, 2022
162.38
163.81
162.00
162.67
430,701
+0.29(+0.18%)
Feb 04, 2022
162.33
163.64
160.30
162.38
926,482
-0.07(-0.04%)
Feb 03, 2022
163.51
162.20
162.45
601,143
-2.28(-1.38%)
Feb 02, 2022
164.88
165.20
162.93
164.72
796,400
+0.11(+0.06%)
Feb 01, 2022
163.03
164.78
161.31
164.62
667,115
+1.79(+1.10%)
Jan 31, 2022
159.25
162.83
162.83
628,559
+2.90(+1.81%)
Jan 28, 2022
157.72
159.93
155.20
159.93
720,810
+2.19(+1.39%)
Jan 27, 2022
161.11
163.28
156.77
157.74
954,694
-2.26(-1.41%)
Jan 26, 2022
163.47
164.85
158.23
160.00
660,269
-1.69(-1.05%)
Jan 25, 2022
160.57
163.01
157.49
161.69
763,211
-1.13(-0.70%)
Jan 24, 2022
157.48
163.23
155.72
162.83
1,387,239
+2.38(+1.48%)
Jan 21, 2022
162.39
164.06
160.11
160.45
1,291,036
-2.62(-1.61%)
Jan 20, 2022
166.75
168.79
162.92
163.07
754,317
-3.24(-1.95%)
Jan 19, 2022
169.55
169.82
166.20
166.30
708,903
-2.52(-1.50%)
Jan 18, 2022
171.19
171.44
168.31
168.83
716,266
-3.41(-1.98%)
Jan 14, 2022
172.24
0
+0.11(+0.07%)
Jan 13, 2022
172.44
174.15
171.63
172.12
460,558
+0.30(+0.18%)
Jan 12, 2022
172.69
173.55
170.77
171.82
495,310
-0.34(-0.20%)
Jan 11, 2022
170.82
172.18
168.96
172.16
1,043,617
+1.65(+0.97%)
Jan 10, 2022
170.79
171.00
168.21
170.51
839,442
-0.87(-0.51%)
Jan 07, 2022
171.85
172.64
170.60
171.38
737,763
-0.50(-0.29%)
Jan 06, 2022
171.61
172.75
169.93
171.88
787,511
+1.40(+0.82%)
Jan 05, 2022
174.29
175.05
170.43
170.49
1,163,729
-3.41(-1.96%)
Jan 04, 2022
172.70
174.47
172.70
173.90
1,248,350
+2.19(+1.28%)
Jan 03, 2022
170.93
172.81
170.38
171.70
553,899
+1.36(+0.80%)
Dec 31, 2021
169.86
171.09
169.69
170.34
473,032
+0.15(+0.09%)
Dec 30, 2021
171.43
172.07
170.07
170.19
603,247
-0.53(-0.31%)
Dec 29, 2021
170.20
170.88
169.56
170.72
483,782
+0.56(+0.33%)
Dec 28, 2021
169.69
171.25
169.68
170.16
446,876
+0.13(+0.08%)
Dec 27, 2021
168.14
170.03
167.12
170.03
327,369
+1.99(+1.19%)
Dec 23, 2021
167.46
168.41
167.16
168.03
380,210
+1.24(+0.74%)
Dec 22, 2021
165.06
166.84
164.83
166.80
652,696
+1.64(+0.99%)
Dec 21, 2021
162.02
165.24
162.02
165.16
553,739
+4.59(+2.86%)
Dec 20, 2021
161.24
161.52
158.12
160.57
937,413
-3.08(-1.88%)
Dec 17, 2021
163.60
165.34
162.16
163.66
485,174
-0.72(-0.44%)
Dec 16, 2021
166.69
167.47
163.74
164.37
457,573
-1.26(-0.76%)
Dec 15, 2021
164.10
165.91
162.12
165.63
486,636
+1.35(+0.82%)
Dec 14, 2021
163.81
166.29
163.78
164.28
615,948
-0.38(-0.23%)
Dec 13, 2021
166.94
166.94
164.18
164.66
485,715
-2.55(-1.52%)
Dec 10, 2021
167.97
168.31
165.57
167.20
402,929
+0.26(+0.15%)
Dec 09, 2021
168.12
168.56
166.95
166.95
387,574
-2.20(-1.30%)
Dec 08, 2021
169.23
169.76
168.34
169.15
502,078
+0.54(+0.32%)
Dec 07, 2021
168.27
170.15
167.74
168.61
460,348
+2.61(+1.57%)
Dec 06, 2021
163.89
167.45
163.42
166.00
575,607
+3.43(+2.11%)
Dec 03, 2021
165.08
165.22
161.26
162.57
796,826
-1.90(-1.16%)
Dec 02, 2021
160.34
165.02
160.15
164.47
691,826
+4.84(+3.03%)
Dec 01, 2021
165.10
166.81
159.62
159.62
1,024,198
-2.74(-1.69%)
Nov 30, 2021
165.33
165.89
161.67
162.37
704,433
-4.58(-2.74%)
Nov 29, 2021
169.25
169.76
165.96
166.95
474,316
-0.18(-0.11%)
Nov 26, 2021
168.55
168.65
164.94
167.13
668,999
-6.10(-3.52%)
Nov 24, 2021
172.78
173.41
172.05
173.23
302,825
-0.33(-0.19%)
Nov 23, 2021
173.04
174.15
172.22
173.56
521,028
+0.56(+0.32%)
Nov 22, 2021
172.62
174.58
172.20
173.00
660,727
+1.22(+0.71%)
Nov 19, 2021
172.21
172.64
171.11
171.78
374,180
-1.76(-1.01%)
Nov 18, 2021
174.13
173.59
173.09
173.54
893,446
-0.16(-0.09%)
Nov 17, 2021
174.75
174.75
172.82
173.70
3,679,607
-1.58(-0.90%)
Nov 16, 2021
175.04
175.91
174.55
175.28
372,166
-0.26(-0.15%)
Nov 15, 2021
175.65
175.91
174.75
175.54
508,625
+0.54(+0.31%)
Nov 12, 2021
175.24
175.45
174.51
175.00
422,284
+0.23(+0.13%)
Nov 11, 2021
174.11
175.24
173.61
174.77
401,948
+1.19(+0.69%)
Nov 10, 2021
174.69
173.58
420,114
-1.76(-1.00%)
Nov 09, 2021
175.31
175.96
174.37
175.34
420,920
-0.37(-0.21%)
Nov 08, 2021
176.74
177.13
175.19
175.71
569,216
+0.09(+0.05%)
Nov 05, 2021
174.55
176.27
174.27
175.61
684,902
+2.70(+1.56%)
Nov 04, 2021
174.35
174.84
172.26
172.92
541,696
-1.01(-0.58%)
Nov 03, 2021
170.97
174.46
170.97
173.93
529,344
+2.55(+1.49%)
Nov 02, 2021
171.09
171.71
170.21
171.38
394,333
+0.37(+0.22%)
Nov 01, 2021
168.40
171.04
169.04
171.01
431,098
+3.58(+2.14%)
Oct 29, 2021
167.88
168.50
166.70
167.43
396,837
-0.65(-0.39%)
Oct 28, 2021
166.34
168.08
166.34
168.08
244,421
+2.63(+1.59%)
Oct 27, 2021
168.53
168.71
165.45
165.45
414,714
-3.58(-2.12%)
Oct 26, 2021
170.71
168.97
169.03
379,665
-1.39(-0.82%)
Oct 25, 2021
169.78
170.73
169.35
170.42
317,920
+1.20(+0.71%)
Oct 22, 2021
169.16
170.01
168.36
169.22
319,586
+0.42(+0.25%)
Oct 21, 2021
168.56
169.38
167.84
168.80
333,407
-0.28(-0.17%)
Oct 20, 2021
167.04
169.28
166.76
169.09
323,871
+1.76(+1.05%)
Oct 19, 2021
167.74
167.74
166.56
167.33
284,140
+0.20(+0.12%)
Oct 18, 2021
166.24
167.63
165.91
167.13
287,679
+0.30(+0.18%)
Oct 15, 2021
168.31
168.85
166.82
166.82
371,192
+0.06(+0.03%)
Oct 14, 2021
165.57
166.87
165.36
166.77
283,281
+2.47(+1.50%)
Oct 13, 2021
164.19
164.62
162.29
164.30
418,527
+0.14(+0.09%)
Oct 12, 2021
163.84
164.83
163.44
164.16
243,583
+0.57(+0.35%)
Oct 11, 2021
164.59
165.84
163.58
163.59
209,230
-0.84(-0.51%)
Oct 08, 2021
164.99
165.66
164.25
164.43
218,654
-0.35(-0.21%)
Oct 07, 2021
163.95
165.77
163.95
164.78
349,630
+1.98(+1.21%)
Oct 06, 2021
161.88
162.80
159.70
162.80
650,619
-0.63(-0.39%)
Oct 05, 2021
163.52
164.60
162.58
163.44
298,291
+0.52(+0.32%)
Oct 04, 2021
163.20
164.58
162.26
162.92
418,530
-0.23(-0.14%)
Oct 01, 2021
160.89
164.03
159.89
163.14
556,096
+3.01(+1.88%)
Sep 30, 2021
163.58
163.58
160.18
160.13
481,739
-2.92(-1.79%)
Sep 29, 2021
163.46
163.89
162.10
163.06
382,534
+0.26(+0.16%)
Sep 28, 2021
164.65
165.17
162.46
162.80
448,501
-2.06(-1.25%)
Sep 27, 2021
162.74
165.87
162.57
164.87
485,287
+2.63(+1.62%)
Sep 24, 2021
161.23
163.00
161.21
162.24
300,562
+0.02(+0.01%)
Sep 23, 2021
160.24
163.15
160.02
162.22
338,993
+2.98(+1.87%)
Sep 22, 2021
157.88
160.56
157.88
159.24
362,002
+2.30(+1.47%)
Sep 21, 2021
158.64
158.82
156.07
156.94
437,857
-0.49(-0.31%)
Sep 20, 2021
157.12
157.97
155.30
157.43
599,265
-2.85(-1.78%)
Sep 17, 2021
161.56
162.06
159.74
160.28
407,626
-1.00(-0.62%)
Sep 16, 2021
162.06
162.26
160.43
161.28
333,012
-0.55(-0.34%)
Sep 15, 2021
159.75
161.90
159.48
161.83
298,921
+2.08(+1.30%)
Sep 14, 2021
162.17
162.34
159.17
159.75
373,613
-2.10(-1.30%)
Sep 13, 2021
161.53
162.10
160.47
161.85
610,245
+1.53(+0.95%)
Sep 10, 2021
162.96
163.00
160.19
160.32
455,231
-1.76(-1.09%)
Sep 09, 2021
162.10
163.54
161.63
162.08
361,295
-0.28(-0.17%)
Sep 08, 2021
162.97
163.38
161.44
162.37
299,218
-0.93(-0.57%)
Sep 07, 2021
164.77
165.18
163.30
163.30
480,415
-1.56(-0.94%)
Sep 03, 2021
165.42
165.63
164.23
164.85
268,337
-0.76(-0.46%)
Sep 02, 2021
164.93
166.26
164.75
165.62
729,806
+0.97(+0.59%)
Sep 01, 2021
164.75
165.18
163.16
164.65
1,742,959
+0.32(+0.20%)
Aug 31, 2021
164.36
165.05
163.61
164.33
311,116
-0.02(-0.01%)
Aug 30, 2021
165.87
166.06
164.30
164.34
316,097
-1.21(-0.73%)
Aug 27, 2021
162.30
165.81
162.25
165.55
318,130
+3.49(+2.15%)
Aug 26, 2021
163.56
163.81
161.83
162.06
340,186
-1.68(-1.02%)
Aug 25, 2021
162.73
164.63
162.34
163.74
365,258
+0.99(+0.61%)
Aug 24, 2021
161.72
163.04
161.40
162.75
380,749
+1.62(+1.01%)
Aug 23, 2021
160.22
161.35
160.08
161.13
331,757
+1.94(+1.22%)
Aug 20, 2021
157.26
159.37
157.05
159.19
282,927
+1.89(+1.20%)
Aug 19, 2021
157.57
158.69
156.14
157.30
443,166
-1.88(-1.18%)
Aug 18, 2021
160.44
161.52
159.07
159.18
342,681
-1.63(-1.01%)
Aug 17, 2021
161.70
161.81
159.02
160.81
426,842
-2.17(-1.33%)
Aug 16, 2021
163.07
163.38
161.59
162.98
400,442
-1.05(-0.64%)
Aug 13, 2021
164.84
164.84
163.62
164.03
206,523
-0.65(-0.39%)
Aug 12, 2021
165.02
165.21
163.52
164.68
232,555
-0.35(-0.21%)
Aug 11, 2021
163.59
165.02
162.31
165.02
336,124
+1.79(+1.10%)
Aug 10, 2021
161.87
163.60
161.32
163.23
254,907
+1.58(+0.98%)
Aug 09, 2021
162.01
162.25
160.81
161.65
296,320
-0.81(-0.50%)
Aug 06, 2021
162.33
163.29
161.82
162.46
361,059
+1.19(+0.74%)
Aug 05, 2021
159.60
161.61
159.60
161.27
307,611
+2.30(+1.45%)
Aug 04, 2021
160.17
161.11
158.91
158.97
480,964
-2.45(-1.52%)
Aug 03, 2021
160.46
161.42
158.10
161.42
446,492
+1.37(+0.85%)
Aug 02, 2021
161.74
163.97
159.86
160.06
351,468
-0.91(-0.57%)
Jul 30, 2021
160.96
162.85
160.51
160.97
403,307
-0.78(-0.48%)
Jul 29, 2021
161.16
162.88
160.93
161.75
257,341
+1.62(+1.01%)
Jul 28, 2021
159.84
161.23
157.95
160.13
348,291
+0.92(+0.58%)
Jul 27, 2021
159.17
159.53
157.97
159.21
464,911
-0.80(-0.50%)
Jul 26, 2021
159.07
160.77
159.07
160.01
406,486
+0.89(+0.56%)
Jul 23, 2021
159.14
159.30
157.68
159.12
449,636
+1.02(+0.64%)
Jul 22, 2021
159.96
159.96
157.37
158.10
703,485
-2.18(-1.36%)
Jul 21, 2021
158.88
161.12
158.65
160.27
390,776
+2.53(+1.61%)
Jul 20, 2021
153.69
158.60
153.34
157.74
618,125
+4.44(+2.90%)
Jul 19, 2021
153.90
154.71
151.66
153.30
976,431
-3.49(-2.22%)
Jul 16, 2021
160.30
160.30
156.50
156.79
466,308
-2.45(-1.54%)
Jul 15, 2021
158.80
160.05
157.81
159.24
458,799
-0.53(-0.33%)
Jul 14, 2021
161.48
162.86
159.39
159.76
362,176
-1.01(-0.63%)
Jul 13, 2021
162.91
163.35
160.74
160.77
483,394
-3.07(-1.88%)
Jul 12, 2021
162.38
163.90
161.36
163.85
308,725
+0.71(+0.43%)
Jul 09, 2021
160.92
163.14
160.75
163.14
378,896
+3.98(+2.50%)
Jul 08, 2021
158.21
160.81
157.17
159.16
463,778
-2.05(-1.27%)
Jul 07, 2021
161.26
162.21
159.59
161.22
447,084
-0.23(-0.14%)
Jul 06, 2021
164.41
164.41
160.21
161.44
683,480
-2.98(-1.81%)
Jul 02, 2021
165.52
165.54
163.99
164.42
437,998
-0.82(-0.50%)
Jul 01, 2021
164.64
165.58
164.16
165.24
422,419
+1.57(+0.96%)
Jun 30, 2021
162.74
163.87
162.38
163.67
1,108,803
+0.75(+0.46%)
Jun 29, 2021
163.99
164.88
162.66
162.91
396,416
-0.65(-0.40%)
Jun 28, 2021
165.91
165.91
162.70
163.56
414,708
-2.39(-1.44%)
Jun 25, 2021
165.48
166.47
164.80
165.96
293,238
+1.24(+0.76%)
Jun 24, 2021
163.90
164.82
162.90
164.71
481,907
+1.77(+1.09%)
Jun 23, 2021
163.15
163.87
162.78
162.94
272,226
+0.08(+0.05%)
Jun 22, 2021
162.72
163.32
161.10
162.86
273,754
+0.04(+0.02%)
Jun 21, 2021
160.02
163.00
160.02
162.82
375,191
+4.02(+2.53%)
Jun 18, 2021
160.79
161.27
158.64
158.80
442,449
-3.68(-2.26%)
Jun 17, 2021
165.82
166.34
160.99
162.48
444,620
-3.75(-2.25%)
Jun 16, 2021
166.50
166.93
164.83
166.23
446,612
-0.66(-0.39%)
Jun 15, 2021
166.72
167.37
165.43
166.88
677,501
+0.29(+0.17%)
Jun 14, 2021
168.56
169.00
165.98
166.59
392,260
-1.83(-1.09%)
Jun 11, 2021
167.49
168.42
167.25
168.42
327,488
+1.54(+0.92%)
Jun 10, 2021
168.68
169.45
166.62
166.88
384,087
-1.35(-0.80%)
Jun 09, 2021
169.85
169.85
168.17
168.24
347,393
-1.48(-0.87%)
Jun 08, 2021
168.38
169.94
167.21
169.72
391,383
+1.79(+1.07%)
Jun 07, 2021
167.59
168.21
167.32
167.93
357,713
+0.71(+0.43%)
Jun 04, 2021
167.69
167.90
166.15
167.21
424,600
+0.30(+0.18%)
Jun 03, 2021
167.15
167.72
165.44
166.91
572,051
-1.03(-0.62%)
Jun 02, 2021
168.02
168.41
166.82
167.94
465,682
+0.44(+0.26%)
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
.