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
Value ETF Vanguard
(NY:
VTV
)
160.39
-0.25 (-0.16%)
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 (%)
Nov 30, 2017
88.48
89.27
88.34
88.78
2,643,496
+0.69(+0.79%)
Nov 29, 2017
87.60
88.26
87.60
88.09
1,904,131
+0.64(+0.73%)
Nov 28, 2017
86.36
87.47
86.33
87.45
1,066,456
+1.27(+1.47%)
Nov 27, 2017
86.22
86.35
86.14
86.18
2,489,541
+0.02(+0.02%)
Nov 24, 2017
86.31
86.34
86.15
86.17
479,307
+0.08(+0.09%)
Nov 22, 2017
86.22
86.26
86.06
86.09
1,465,188
-0.09(-0.11%)
Nov 21, 2017
86.14
86.29
86.06
86.18
857,183
+0.34(+0.39%)
Nov 20, 2017
85.72
85.91
85.59
85.84
962,493
+0.19(+0.23%)
Nov 17, 2017
85.59
85.78
85.56
85.65
3,462,690
-0.18(-0.21%)
Nov 16, 2017
85.60
85.96
85.52
85.83
1,875,252
+0.62(+0.72%)
Nov 15, 2017
85.17
85.43
84.93
85.21
2,221,833
-0.35(-0.41%)
Nov 14, 2017
85.50
85.57
85.16
85.57
4,221,635
-0.20(-0.24%)
Nov 13, 2017
85.49
85.83
85.42
85.77
773,013
+0.08(+0.10%)
Nov 10, 2017
85.68
85.73
85.50
85.68
885,187
-0.09(-0.11%)
Nov 09, 2017
85.68
85.84
85.21
85.78
3,328,256
-0.30(-0.34%)
Nov 08, 2017
85.95
86.09
85.76
86.07
898,257
+0.01(+0.01%)
Nov 07, 2017
86.32
86.38
85.87
86.06
933,232
-0.09(-0.11%)
Nov 06, 2017
86.22
86.26
86.07
86.16
1,062,926
-0.08(-0.09%)
Nov 03, 2017
86.16
86.26
85.97
86.23
2,392,225
+0.03(+0.03%)
Nov 02, 2017
86.01
86.23
85.61
86.21
1,158,092
+0.19(+0.23%)
Nov 01, 2017
86.11
86.34
85.91
86.01
1,248,110
+0.25(+0.30%)
Oct 31, 2017
85.95
85.95
85.73
85.76
1,190,692
-0.04(-0.05%)
Oct 30, 2017
86.13
85.73
85.80
1,333,682
-0.53(-0.62%)
Oct 27, 2017
86.25
86.46
86.07
86.33
1,612,124
+0.21(+0.24%)
Oct 26, 2017
86.24
86.39
86.12
86.12
1,917,744
+0.21(+0.25%)
Oct 25, 2017
86.36
86.36
85.50
85.91
1,573,741
-0.49(-0.57%)
Oct 24, 2017
86.44
86.52
86.27
86.40
1,251,345
+0.14(+0.17%)
Oct 23, 2017
86.56
86.61
86.24
86.26
1,320,063
-0.20(-0.23%)
Oct 20, 2017
86.21
86.46
86.06
86.46
1,113,433
+0.61(+0.71%)
Oct 19, 2017
85.38
85.85
85.37
85.85
803,632
+0.21(+0.25%)
Oct 18, 2017
85.65
85.71
85.65
85.64
1,078,237
+0.22(+0.26%)
Oct 17, 2017
85.39
85.45
85.08
85.42
1,094,375
+0.11(+0.13%)
Oct 16, 2017
85.30
85.42
85.17
85.31
2,252,189
+0.14(+0.17%)
Oct 13, 2017
85.21
85.36
85.06
85.17
806,889
+0.02(+0.02%)
Oct 12, 2017
85.25
85.31
85.05
85.15
1,492,617
-0.19(-0.23%)
Oct 11, 2017
85.30
85.35
85.19
85.35
1,612,099
-0.02(-0.02%)
Oct 10, 2017
85.30
85.44
85.18
85.36
1,205,993
+0.29(+0.34%)
Oct 09, 2017
85.39
85.42
84.96
85.08
810,797
-0.23(-0.27%)
Oct 06, 2017
85.35
85.39
85.11
85.30
1,295,293
-0.13(-0.16%)
Oct 05, 2017
85.10
85.50
85.04
85.44
898,518
+0.40(+0.47%)
Oct 04, 2017
84.88
85.14
84.86
85.04
1,402,296
+0.10(+0.12%)
Oct 03, 2017
84.81
84.97
84.71
84.94
1,157,360
+0.19(+0.23%)
Oct 02, 2017
84.28
84.75
84.20
84.75
1,082,337
+0.53(+0.63%)
Sep 29, 2017
84.01
84.24
83.91
84.22
1,325,811
+0.15(+0.18%)
Sep 28, 2017
83.91
84.11
83.81
84.06
2,285,123
+0.09(+0.11%)
Sep 27, 2017
83.62
83.97
1,308,720
+0.24(+0.28%)
Sep 26, 2017
83.87
83.91
83.71
83.74
1,163,847
-0.06(-0.07%)
Sep 25, 2017
83.64
83.89
83.46
83.79
1,150,593
+0.12(+0.14%)
Sep 22, 2017
83.55
83.74
83.47
83.68
1,224,240
+0.06(+0.08%)
Sep 21, 2017
83.66
83.80
83.57
83.61
1,208,339
-0.13(-0.16%)
Sep 20, 2017
83.69
83.78
83.45
83.75
1,551,225
+0.15(+0.18%)
Sep 19, 2017
83.47
83.65
83.42
83.60
757,664
+0.15(+0.18%)
Sep 18, 2017
83.19
83.45
83.16
83.45
900,069
+0.37(+0.44%)
Sep 15, 2017
82.86
83.10
82.76
83.08
3,227,409
+0.20(+0.24%)
Sep 14, 2017
82.72
82.91
82.70
82.88
1,751,032
+0.09(+0.11%)
Sep 13, 2017
82.56
82.78
82.46
82.78
1,949,121
+0.16(+0.19%)
Sep 12, 2017
82.36
82.64
82.36
82.62
1,263,207
+0.39(+0.47%)
Sep 11, 2017
81.72
82.27
81.72
82.24
850,647
+0.99(+1.22%)
Sep 08, 2017
81.12
81.39
81.06
81.25
1,083,941
+0.02(+0.02%)
Sep 07, 2017
81.59
81.59
81.06
81.23
1,346,695
-0.26(-0.32%)
Sep 06, 2017
81.54
81.62
81.39
81.49
1,449,359
+0.28(+0.34%)
Sep 05, 2017
81.78
81.79
80.97
81.22
3,304,710
-0.80(-0.98%)
Sep 01, 2017
81.92
82.18
81.84
82.02
1,120,215
+0.24(+0.30%)
Aug 31, 2017
81.69
81.92
81.57
81.78
944,065
+0.32(+0.39%)
Aug 30, 2017
81.26
81.58
81.16
81.46
2,328,198
+0.18(+0.22%)
Aug 29, 2017
80.81
81.35
80.78
81.28
1,274,159
+0.01(+0.01%)
Aug 28, 2017
81.57
81.58
81.10
81.28
838,210
-0.14(-0.18%)
Aug 25, 2017
81.38
81.69
81.38
81.42
1,058,110
+0.26(+0.32%)
Aug 24, 2017
81.40
81.48
81.11
81.16
1,181,461
-0.08(-0.10%)
Aug 23, 2017
81.15
81.48
81.12
81.24
869,371
-0.21(-0.26%)
Aug 22, 2017
81.00
81.54
80.95
81.45
1,238,366
+0.70(+0.87%)
Aug 21, 2017
80.65
80.81
80.46
80.75
1,405,923
+0.07(+0.08%)
Aug 18, 2017
80.65
81.17
80.54
80.68
1,399,956
-0.18(-0.22%)
Aug 17, 2017
81.85
81.94
80.85
80.86
1,741,558
-1.19(-1.45%)
Aug 16, 2017
82.15
82.30
81.94
82.05
1,578,706
+0.03(+0.03%)
Aug 15, 2017
82.21
82.21
81.91
82.02
874,757
-0.01(-0.01%)
Aug 14, 2017
81.78
82.17
81.72
82.03
989,525
+0.71(+0.88%)
Aug 11, 2017
81.41
81.56
81.21
81.32
2,065,543
-0.09(-0.11%)
Aug 10, 2017
82.08
82.08
81.39
81.41
1,064,157
-0.95(-1.15%)
Aug 09, 2017
82.23
82.37
82.06
82.36
955,219
-0.03(-0.04%)
Aug 08, 2017
82.43
82.88
82.26
82.39
1,275,752
-0.15(-0.18%)
Aug 07, 2017
82.55
82.57
82.40
82.54
855,334
+0.02(+0.02%)
Aug 04, 2017
82.54
82.63
82.46
82.52
973,787
+0.20(+0.24%)
Aug 03, 2017
82.34
82.41
82.25
82.32
1,206,852
-0.03(-0.04%)
Aug 02, 2017
82.24
82.36
82.06
82.36
974,577
-0.01(-0.01%)
Aug 01, 2017
82.43
82.44
82.18
82.36
1,006,468
+0.20(+0.24%)
Jul 31, 2017
82.20
82.34
82.09
82.16
1,043,629
+0.15(+0.18%)
Jul 28, 2017
81.95
82.08
81.80
82.01
827,752
-0.08(-0.09%)
Jul 27, 2017
82.08
82.14
81.74
82.09
1,311,513
+0.13(+0.16%)
Jul 26, 2017
82.30
82.30
81.86
81.95
2,336,530
-0.17(-0.20%)
Jul 25, 2017
82.17
82.29
81.99
82.12
1,181,766
+0.39(+0.47%)
Jul 24, 2017
81.84
81.84
81.61
81.74
868,053
-0.13(-0.15%)
Jul 21, 2017
81.78
81.96
81.61
81.86
1,068,084
-0.15(-0.18%)
Jul 20, 2017
82.07
82.13
81.84
82.01
887,848
+0.07(+0.08%)
Jul 19, 2017
81.68
81.95
81.63
81.95
1,306,580
+0.35(+0.43%)
Jul 18, 2017
81.58
81.60
81.30
81.59
898,450
-0.13(-0.15%)
Jul 17, 2017
81.67
81.84
81.59
81.72
845,385
-0.01(-0.01%)
Jul 14, 2017
81.38
81.89
81.24
81.73
1,301,746
+0.28(+0.34%)
Jul 13, 2017
81.38
81.47
81.21
81.45
844,170
+0.15(+0.19%)
Jul 12, 2017
81.16
81.41
81.16
81.30
923,020
+0.47(+0.58%)
Jul 11, 2017
81.00
81.03
80.47
80.83
760,227
-0.18(-0.23%)
Jul 10, 2017
80.98
81.15
80.90
81.02
1,023,248
-0.05(-0.06%)
Jul 07, 2017
80.88
81.12
80.71
81.07
1,037,378
+0.39(+0.48%)
Jul 06, 2017
81.22
81.27
80.62
80.68
1,283,161
-0.75(-0.93%)
Jul 05, 2017
81.58
81.59
81.13
81.43
1,317,634
-0.01(-0.01%)
Jul 03, 2017
81.22
81.78
81.22
81.44
842,105
+0.53(+0.65%)
Jun 30, 2017
81.10
81.18
80.78
80.91
1,816,818
+0.19(+0.24%)
Jun 29, 2017
81.47
81.51
80.35
80.72
2,168,288
-0.44(-0.55%)
Jun 28, 2017
80.97
81.30
80.97
81.17
5,709,722
+0.63(+0.78%)
Jun 27, 2017
80.93
81.13
80.54
80.54
1,315,982
-0.44(-0.54%)
Jun 26, 2017
81.02
81.24
80.86
80.97
874,257
+0.23(+0.28%)
Jun 23, 2017
80.83
80.93
80.62
80.75
1,838,666
+0.01(+0.02%)
Jun 22, 2017
80.86
81.00
80.72
80.73
764,551
-0.07(-0.08%)
Jun 21, 2017
81.18
81.21
80.68
80.80
973,337
-0.32(-0.40%)
Jun 20, 2017
81.47
81.51
81.12
81.12
1,134,421
-0.52(-0.64%)
Jun 19, 2017
81.43
81.71
81.42
81.65
1,161,299
+0.43(+0.53%)
Jun 16, 2017
81.11
81.22
80.82
81.22
854,814
+0.12(+0.14%)
Jun 15, 2017
80.82
81.13
80.80
81.10
1,366,561
-0.12(-0.14%)
Jun 14, 2017
81.33
81.33
80.95
81.22
1,401,841
-0.09(-0.11%)
Jun 13, 2017
81.14
81.33
81.04
81.31
2,472,584
+0.27(+0.33%)
Jun 12, 2017
80.92
81.23
80.78
81.04
1,838,297
+0.16(+0.20%)
Jun 09, 2017
80.39
80.91
80.34
80.88
2,393,417
+0.64(+0.80%)
Jun 08, 2017
80.14
80.53
80.09
80.24
3,936,246
+0.08(+0.10%)
Jun 07, 2017
80.18
80.24
79.92
80.16
967,708
+0.11(+0.14%)
Jun 06, 2017
79.96
80.23
79.87
80.05
943,737
-0.16(-0.20%)
Jun 05, 2017
80.26
80.38
80.17
80.21
831,613
-0.02(-0.02%)
Jun 02, 2017
80.17
80.35
80.02
80.22
1,572,923
+0.02(+0.02%)
Jun 01, 2017
79.70
80.21
79.57
80.21
2,889,868
+0.72(+0.91%)
May 31, 2017
79.67
79.67
79.24
79.48
2,075,475
-0.11(-0.14%)
May 30, 2017
79.57
79.70
79.47
79.59
1,152,462
-0.15(-0.19%)
May 26, 2017
79.67
79.80
79.60
79.74
995,498
+0.02(+0.02%)
May 25, 2017
79.69
79.89
79.60
79.72
1,703,318
+0.21(+0.26%)
May 24, 2017
79.55
79.57
79.30
79.52
977,336
+0.08(+0.09%)
May 23, 2017
79.28
79.52
79.16
79.44
4,456,381
+0.28(+0.36%)
May 22, 2017
79.02
79.22
78.92
79.16
1,741,813
+0.33(+0.42%)
May 19, 2017
78.42
79.07
78.33
78.82
2,098,220
+0.62(+0.79%)
May 18, 2017
77.93
78.60
77.81
78.21
1,844,010
+0.12(+0.16%)
May 17, 2017
78.82
78.97
78.07
78.08
2,904,556
-1.39(-1.75%)
May 16, 2017
79.66
79.68
79.35
79.47
1,105,643
-0.11(-0.14%)
May 15, 2017
79.32
79.62
79.32
79.58
1,042,780
+0.46(+0.58%)
May 12, 2017
79.25
79.25
79.01
79.12
947,596
-0.32(-0.40%)
May 11, 2017
79.49
79.57
79.04
79.44
1,813,871
-0.20(-0.25%)
May 10, 2017
79.42
79.67
79.39
79.64
1,016,328
+0.20(+0.25%)
May 09, 2017
79.75
79.79
79.32
79.44
2,964,908
-0.25(-0.31%)
May 08, 2017
79.77
79.82
79.57
79.69
1,449,594
-0.08(-0.09%)
May 05, 2017
79.56
79.77
79.43
79.77
1,167,863
+0.33(+0.42%)
May 04, 2017
79.62
79.65
79.13
79.43
1,069,764
+0.00(+0.00%)
May 03, 2017
79.27
79.51
79.16
79.43
1,327,991
+0.04(+0.05%)
May 02, 2017
79.54
79.57
79.23
79.39
1,748,727
-0.05(-0.06%)
May 01, 2017
79.62
79.67
79.32
79.44
1,267,768
+0.01(+0.01%)
Apr 28, 2017
79.82
79.83
79.38
79.43
1,181,837
-0.32(-0.40%)
Apr 27, 2017
79.96
79.98
79.52
79.75
1,759,440
-0.16(-0.20%)
Apr 26, 2017
79.91
80.32
79.83
79.91
1,320,460
-0.07(-0.08%)
Apr 25, 2017
79.88
80.13
79.81
79.97
1,631,931
+0.42(+0.52%)
Apr 24, 2017
79.47
79.65
79.36
79.56
942,639
+0.94(+1.20%)
Apr 21, 2017
78.87
78.92
78.48
78.62
1,102,007
-0.31(-0.39%)
Apr 20, 2017
78.53
79.10
78.37
78.92
1,410,788
+0.67(+0.85%)
Apr 19, 2017
78.73
78.82
78.16
78.26
1,312,863
-0.27(-0.35%)
Apr 18, 2017
78.57
78.74
78.25
78.53
1,435,806
-0.34(-0.43%)
Apr 17, 2017
78.38
78.88
78.25
78.87
2,229,847
+0.63(+0.81%)
Apr 13, 2017
78.72
78.96
78.23
78.24
1,390,958
-0.66(-0.83%)
Apr 12, 2017
79.16
79.17
78.73
78.90
2,200,247
-0.33(-0.42%)
Apr 11, 2017
79.11
79.23
78.62
79.23
1,799,080
+0.00(+0.00%)
Apr 10, 2017
79.27
79.58
79.04
79.23
1,210,950
+0.01(+0.01%)
Apr 07, 2017
79.26
79.53
79.07
79.22
1,346,922
-0.10(-0.13%)
Apr 06, 2017
79.17
79.57
78.93
79.32
1,368,719
+0.25(+0.32%)
Apr 05, 2017
79.73
80.12
79.05
79.07
2,237,174
-0.32(-0.41%)
Apr 04, 2017
79.17
79.42
79.02
79.40
1,238,291
+0.11(+0.14%)
Apr 03, 2017
79.51
79.52
78.75
79.29
2,059,540
-0.17(-0.21%)
Mar 31, 2017
79.63
79.74
79.44
79.46
1,579,410
-0.26(-0.32%)
Mar 30, 2017
79.35
79.80
79.22
79.72
1,212,700
+0.39(+0.49%)
Mar 29, 2017
79.28
79.45
79.08
79.32
2,415,467
-0.03(-0.04%)
Mar 28, 2017
78.59
79.53
78.53
79.36
1,894,668
+0.66(+0.84%)
Mar 27, 2017
78.22
78.81
78.04
78.70
1,904,604
-0.18(-0.23%)
Mar 24, 2017
79.17
79.36
78.58
78.88
1,855,453
-0.16(-0.20%)
Mar 23, 2017
78.95
79.54
78.86
79.04
2,038,250
-0.02(-0.03%)
Mar 22, 2017
78.94
79.23
78.71
79.07
1,515,759
+0.09(+0.12%)
Mar 21, 2017
80.37
80.37
78.93
78.98
1,810,194
-1.14(-1.42%)
Mar 20, 2017
80.34
80.35
80.03
80.12
1,035,836
-0.23(-0.29%)
Mar 17, 2017
80.67
80.67
80.35
80.35
965,447
-0.21(-0.26%)
Mar 16, 2017
80.78
80.82
80.41
80.56
2,759,480
-0.12(-0.14%)
Mar 15, 2017
80.23
80.83
80.07
80.67
1,549,835
+0.68(+0.85%)
Mar 14, 2017
80.12
80.12
79.72
80.00
1,280,335
-0.31(-0.38%)
Mar 13, 2017
80.34
80.43
80.18
80.30
2,083,480
-0.07(-0.08%)
Mar 10, 2017
80.54
80.58
80.02
80.37
1,642,597
+0.26(+0.32%)
Mar 09, 2017
80.10
80.28
79.78
80.11
1,458,902
+0.07(+0.08%)
Mar 08, 2017
80.39
80.48
79.98
80.05
1,798,715
-0.20(-0.25%)
Mar 07, 2017
80.44
80.50
80.18
80.24
1,675,816
-0.28(-0.35%)
Mar 06, 2017
80.48
80.66
80.30
80.53
2,159,125
-0.27(-0.34%)
Mar 03, 2017
80.77
80.89
80.63
80.80
1,921,615
+0.02(+0.03%)
Mar 02, 2017
81.30
81.37
80.74
80.77
1,552,190
-0.60(-0.73%)
Mar 01, 2017
80.87
81.59
80.85
81.37
1,815,670
+1.18(+1.47%)
Feb 28, 2017
80.17
80.32
80.00
80.19
3,283,636
-0.17(-0.21%)
Feb 27, 2017
80.24
80.45
80.15
80.36
3,402,311
+0.08(+0.10%)
Feb 24, 2017
79.90
80.29
79.90
80.28
1,348,173
+0.01(+0.01%)
Feb 23, 2017
80.31
80.34
79.94
80.27
1,234,679
+0.17(+0.22%)
Feb 22, 2017
79.95
80.17
79.90
80.10
3,041,427
-0.06(-0.07%)
Feb 21, 2017
79.76
80.24
79.76
80.15
2,013,549
+0.49(+0.61%)
Feb 17, 2017
79.66
79.66
79.66
0
-0.02(-0.02%)
Feb 16, 2017
79.69
79.78
79.37
79.68
1,912,072
+0.02(+0.02%)
Feb 15, 2017
79.24
79.77
79.18
79.66
2,431,765
+0.36(+0.45%)
Feb 14, 2017
78.86
79.31
78.76
79.31
1,657,034
+0.37(+0.47%)
Feb 13, 2017
78.62
79.05
78.57
78.94
1,299,360
+0.53(+0.68%)
Feb 10, 2017
78.28
78.53
78.21
78.41
1,645,394
+0.31(+0.39%)
Feb 09, 2017
77.60
78.25
77.71
78.10
1,996,437
+0.50(+0.64%)
Feb 08, 2017
77.51
77.63
77.31
77.60
2,322,549
+0.00(+0.00%)
Feb 07, 2017
77.91
77.96
77.52
77.60
1,260,426
-0.15(-0.19%)
Feb 06, 2017
77.78
77.95
77.62
77.75
1,451,886
-0.17(-0.22%)
Feb 03, 2017
77.71
77.98
77.49
77.92
1,624,365
+0.70(+0.91%)
Feb 02, 2017
77.06
77.27
76.91
77.22
1,490,435
+0.02(+0.03%)
Feb 01, 2017
77.61
77.72
77.03
77.20
1,757,869
-0.22(-0.29%)
Jan 31, 2017
77.35
77.44
77.02
77.42
2,289,126
-0.04(-0.05%)
Jan 30, 2017
77.64
77.69
77.11
77.46
2,175,999
-0.49(-0.63%)
Jan 27, 2017
78.12
78.12
77.88
77.95
1,437,909
-0.12(-0.16%)
Jan 26, 2017
78.10
78.20
77.92
78.07
1,996,534
-0.03(-0.04%)
Jan 25, 2017
77.91
78.15
77.78
78.11
2,009,089
+0.58(+0.75%)
Jan 24, 2017
77.01
77.69
76.92
77.53
2,665,035
+0.56(+0.73%)
Jan 23, 2017
77.10
77.25
76.68
76.96
9,535,759
-0.27(-0.34%)
Jan 20, 2017
77.11
77.43
77.01
77.23
1,263,847
+0.36(+0.46%)
Jan 19, 2017
77.23
77.32
76.68
76.87
1,684,276
-0.33(-0.43%)
Jan 18, 2017
77.20
77.20
76.91
77.20
1,307,830
+0.13(+0.17%)
Jan 17, 2017
77.27
77.30
76.90
77.07
2,508,215
-0.41(-0.53%)
Jan 13, 2017
77.49
77.49
77.49
0
+0.11(+0.14%)
Jan 12, 2017
77.49
77.59
76.85
77.38
1,464,155
-0.23(-0.30%)
Jan 11, 2017
77.35
77.61
77.12
77.61
1,710,751
+0.28(+0.36%)
Jan 10, 2017
77.35
77.73
77.16
77.33
1,435,751
-0.01(-0.01%)
Jan 09, 2017
77.65
77.67
77.30
77.34
1,387,480
-0.42(-0.54%)
Jan 06, 2017
77.69
77.97
77.45
77.76
1,701,918
+0.07(+0.10%)
Jan 05, 2017
77.88
77.88
77.39
77.68
1,845,385
-0.29(-0.37%)
Jan 04, 2017
77.74
78.03
77.70
77.97
2,092,797
+0.42(+0.54%)
Jan 03, 2017
77.55
77.75
77.11
77.55
2,356,622
+0.51(+0.67%)
Dec 30, 2016
77.04
77.04
77.04
0
-0.15(-0.19%)
Dec 29, 2016
77.32
77.40
77.01
77.19
1,406,539
-0.03(-0.04%)
Dec 28, 2016
78.01
78.02
77.19
77.22
1,428,350
-0.65(-0.83%)
Dec 27, 2016
77.84
77.98
77.80
77.87
1,833,746
+0.10(+0.13%)
Dec 23, 2016
77.77
77.77
77.77
0
+0.06(+0.07%)
Dec 22, 2016
77.69
77.81
77.55
77.71
1,487,941
-0.05(-0.06%)
Dec 21, 2016
77.93
77.95
77.74
77.76
3,572,558
-0.16(-0.20%)
Dec 20, 2016
77.83
78.02
77.76
77.91
1,389,213
+0.25(+0.33%)
Dec 19, 2016
77.51
77.71
77.39
77.66
3,653,983
+0.21(+0.27%)
Dec 16, 2016
77.76
77.92
77.34
77.45
1,499,346
-0.09(-0.12%)
Dec 15, 2016
77.26
77.87
77.19
77.54
2,502,181
+0.39(+0.50%)
Dec 14, 2016
77.73
78.03
76.97
77.16
4,230,705
-0.73(-0.94%)
Dec 13, 2016
77.72
78.05
77.53
77.89
1,628,830
+0.40(+0.52%)
Dec 12, 2016
77.45
77.80
77.35
77.48
2,055,784
+0.04(+0.05%)
Dec 09, 2016
77.03
77.46
76.97
77.44
1,579,610
+0.45(+0.59%)
Dec 08, 2016
76.87
77.28
76.71
76.99
1,514,056
+0.15(+0.19%)
Dec 07, 2016
75.81
76.89
75.72
76.84
2,093,939
+1.01(+1.33%)
Dec 06, 2016
75.63
75.85
75.35
75.83
1,491,473
+0.31(+0.41%)
Dec 05, 2016
75.45
75.65
75.25
75.52
1,282,221
+0.41(+0.55%)
Dec 02, 2016
75.24
75.33
74.99
75.11
1,196,387
-0.09(-0.12%)
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
.