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
Real Estate Vanguard ETF
(NY:
VNQ
)
81.86
+0.06 (+0.07%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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, 2020
74.88
74.94
73.94
74.19
7,261,446
-0.79(-1.05%)
Nov 27, 2020
75.53
75.56
74.67
74.98
2,336,745
-0.34(-0.45%)
Nov 25, 2020
75.33
75.44
74.26
75.31
6,558,490
+0.04(+0.06%)
Nov 24, 2020
75.70
76.32
75.18
75.27
5,440,696
+0.40(+0.53%)
Nov 23, 2020
75.24
75.76
74.75
74.87
5,116,797
+0.14(+0.19%)
Nov 20, 2020
75.10
75.21
74.39
74.73
3,551,142
-0.41(-0.54%)
Nov 19, 2020
74.74
75.23
73.95
75.14
4,783,978
+0.29(+0.39%)
Nov 18, 2020
76.48
76.91
74.79
74.85
10,931,916
-1.48(-1.94%)
Nov 17, 2020
75.69
76.62
75.17
76.33
4,366,781
+0.07(+0.09%)
Nov 16, 2020
76.99
77.23
75.36
76.26
3,372,066
+0.85(+1.12%)
Nov 13, 2020
73.89
75.58
73.89
75.41
3,898,727
+1.96(+2.67%)
Nov 12, 2020
74.09
74.39
72.95
73.45
4,460,288
-0.97(-1.31%)
Nov 11, 2020
74.44
74.77
73.70
74.42
3,867,718
+0.28(+0.38%)
Nov 10, 2020
73.18
74.21
72.77
74.14
6,958,105
+1.07(+1.46%)
Nov 09, 2020
74.66
77.98
72.92
73.07
10,188,691
+2.50(+3.54%)
Nov 06, 2020
71.27
71.64
70.31
70.57
4,185,287
-0.49(-0.68%)
Nov 05, 2020
71.27
71.73
70.76
71.06
4,510,782
+0.34(+0.47%)
Nov 04, 2020
71.10
71.80
70.16
70.72
3,246,555
+0.04(+0.06%)
Nov 03, 2020
69.95
71.01
69.70
70.68
4,771,912
+1.41(+2.04%)
Nov 02, 2020
68.36
69.30
67.90
69.26
4,813,333
+1.62(+2.39%)
Oct 30, 2020
67.71
68.20
66.84
67.65
4,505,020
-0.45(-0.66%)
Oct 29, 2020
67.30
68.61
66.65
68.10
5,259,762
+0.90(+1.34%)
Oct 28, 2020
67.73
68.39
66.94
67.20
5,006,692
-1.64(-2.39%)
Oct 27, 2020
70.04
70.42
68.84
68.84
2,563,140
-1.12(-1.60%)
Oct 26, 2020
70.43
70.54
69.34
69.96
3,046,975
-1.02(-1.43%)
Oct 23, 2020
70.82
71.25
70.39
70.98
2,930,810
+0.42(+0.60%)
Oct 22, 2020
70.55
70.85
70.24
70.55
4,335,103
-0.01(-0.01%)
Oct 21, 2020
70.58
70.90
70.23
70.56
3,041,170
-0.21(-0.30%)
Oct 20, 2020
70.74
71.31
70.60
70.77
4,572,598
+0.50(+0.72%)
Oct 19, 2020
71.57
71.72
70.16
70.27
11,178,149
-1.11(-1.56%)
Oct 16, 2020
71.90
71.92
71.25
71.38
3,312,362
-0.51(-0.71%)
Oct 15, 2020
70.97
72.48
70.95
71.90
3,300,761
+0.37(+0.52%)
Oct 14, 2020
72.34
72.51
71.42
71.52
5,268,889
-0.88(-1.22%)
Oct 13, 2020
73.37
73.41
71.98
72.41
4,988,850
-1.26(-1.71%)
Oct 12, 2020
73.41
73.87
72.91
73.67
6,403,547
+0.34(+0.47%)
Oct 09, 2020
74.07
74.08
73.07
73.33
7,422,924
-0.29(-0.40%)
Oct 08, 2020
72.80
73.82
72.67
73.62
2,568,903
+1.21(+1.67%)
Oct 07, 2020
72.75
72.78
72.07
72.41
2,674,795
+0.11(+0.15%)
Oct 06, 2020
72.96
73.37
72.02
72.30
6,600,855
-0.48(-0.66%)
Oct 05, 2020
72.63
73.01
71.39
72.78
3,005,848
+0.42(+0.57%)
Oct 02, 2020
70.18
72.59
69.93
72.36
3,789,244
+1.23(+1.73%)
Oct 01, 2020
70.02
71.20
69.71
71.14
7,253,369
+1.40(+2.00%)
Sep 30, 2020
69.88
70.55
69.03
69.74
5,089,396
+0.21(+0.30%)
Sep 29, 2020
70.02
70.07
68.96
69.53
4,147,250
-0.50(-0.72%)
Sep 28, 2020
69.59
70.37
69.51
70.03
3,929,972
+1.40(+2.05%)
Sep 25, 2020
67.09
68.68
66.88
68.63
3,966,546
+1.39(+2.06%)
Sep 24, 2020
66.89
68.20
66.57
67.24
7,773,821
+0.36(+0.54%)
Sep 23, 2020
69.00
69.00
66.79
66.88
8,986,278
-2.08(-3.01%)
Sep 22, 2020
68.35
69.52
68.21
68.96
5,118,957
+0.82(+1.20%)
Sep 21, 2020
69.38
69.39
67.77
68.14
6,044,114
-2.11(-3.01%)
Sep 18, 2020
71.85
71.85
70.13
70.26
5,732,601
-1.62(-2.26%)
Sep 17, 2020
72.55
73.05
71.41
71.88
6,825,032
-1.43(-1.95%)
Sep 16, 2020
73.36
74.05
73.00
73.31
4,247,323
+0.39(+0.53%)
Sep 15, 2020
72.36
73.60
72.31
72.92
3,442,861
+0.87(+1.20%)
Sep 14, 2020
70.80
72.27
70.71
72.05
4,258,404
+1.72(+2.44%)
Sep 11, 2020
70.90
70.97
69.69
70.33
4,855,305
-0.39(-0.56%)
Sep 10, 2020
71.68
71.78
70.66
70.73
4,916,117
-0.88(-1.22%)
Sep 09, 2020
71.27
72.52
71.20
71.61
3,603,598
+0.70(+0.99%)
Sep 08, 2020
71.47
71.51
70.40
70.90
4,306,164
-0.88(-1.22%)
Sep 04, 2020
72.37
72.83
70.58
71.78
5,655,699
-0.38(-0.52%)
Sep 03, 2020
73.02
73.66
71.61
72.16
6,522,076
-0.88(-1.20%)
Sep 02, 2020
71.78
73.15
71.20
73.03
3,578,783
+1.33(+1.86%)
Sep 01, 2020
71.40
71.76
70.89
71.70
3,992,194
+0.05(+0.07%)
Aug 31, 2020
72.29
72.31
71.38
71.65
5,516,812
-0.74(-1.02%)
Aug 28, 2020
72.03
72.39
71.29
72.39
5,190,295
+0.47(+0.66%)
Aug 27, 2020
71.02
72.14
71.00
71.91
4,571,557
+1.04(+1.47%)
Aug 26, 2020
71.37
71.37
70.44
70.87
3,582,451
-0.66(-0.92%)
Aug 25, 2020
71.53
71.69
70.84
71.53
3,563,862
+0.18(+0.26%)
Aug 24, 2020
70.99
71.37
70.05
71.34
2,913,731
+0.46(+0.64%)
Aug 21, 2020
70.76
71.19
70.02
70.89
3,857,636
+0.11(+0.16%)
Aug 20, 2020
69.76
71.23
69.57
70.77
3,365,773
+0.67(+0.95%)
Aug 19, 2020
71.53
71.57
69.98
70.11
4,993,376
-1.25(-1.76%)
Aug 18, 2020
71.70
71.79
70.92
71.36
4,147,800
-0.34(-0.48%)
Aug 17, 2020
71.17
71.74
70.84
71.70
3,137,787
+0.58(+0.81%)
Aug 14, 2020
70.93
71.79
70.85
71.12
3,878,516
+0.01(+0.01%)
Aug 13, 2020
71.76
72.37
70.93
71.11
4,090,984
-0.89(-1.23%)
Aug 12, 2020
71.83
72.11
71.55
72.00
2,563,210
+0.72(+1.01%)
Aug 11, 2020
73.03
73.16
71.01
71.28
5,926,004
-1.04(-1.44%)
Aug 10, 2020
72.43
72.76
72.01
72.32
3,890,953
+0.11(+0.16%)
Aug 07, 2020
70.93
72.25
70.82
72.21
5,074,715
+1.02(+1.43%)
Aug 06, 2020
70.81
71.39
70.74
71.19
4,160,572
+0.11(+0.16%)
Aug 05, 2020
71.69
71.97
70.73
71.08
3,850,246
-0.36(-0.50%)
Aug 04, 2020
70.26
71.61
70.21
71.44
4,653,240
+1.05(+1.49%)
Aug 03, 2020
71.36
71.36
70.01
70.39
6,423,368
-0.95(-1.33%)
Jul 31, 2020
71.39
71.43
70.22
71.33
10,625,102
-0.13(-0.18%)
Jul 30, 2020
70.99
71.53
70.53
71.47
7,533,506
-0.46(-0.65%)
Jul 29, 2020
70.96
71.93
70.83
71.93
6,194,844
+1.37(+1.94%)
Jul 28, 2020
69.16
70.90
69.01
70.56
7,545,605
+1.38(+1.99%)
Jul 27, 2020
68.50
69.27
67.69
69.19
4,691,393
+0.65(+0.95%)
Jul 24, 2020
68.88
69.24
68.42
68.54
3,083,143
-0.51(-0.74%)
Jul 23, 2020
69.20
69.60
68.20
69.05
5,283,777
-0.29(-0.42%)
Jul 22, 2020
67.98
69.41
67.80
69.34
3,060,636
+1.04(+1.53%)
Jul 21, 2020
68.70
69.01
68.11
68.29
3,431,293
+0.17(+0.24%)
Jul 20, 2020
68.89
69.24
67.89
68.13
4,979,357
-0.82(-1.19%)
Jul 17, 2020
68.29
69.24
67.90
68.95
4,244,998
+0.89(+1.30%)
Jul 16, 2020
68.51
68.76
67.80
68.06
4,113,721
-0.82(-1.20%)
Jul 15, 2020
69.37
69.58
68.40
68.89
4,047,341
+0.67(+0.98%)
Jul 14, 2020
67.63
68.42
67.43
68.22
3,963,554
+0.57(+0.84%)
Jul 13, 2020
68.71
69.11
67.49
67.65
6,927,777
-0.82(-1.19%)
Jul 10, 2020
68.12
68.81
67.98
68.47
4,346,887
+0.21(+0.31%)
Jul 09, 2020
68.56
68.63
67.18
68.26
3,943,410
-0.43(-0.63%)
Jul 08, 2020
68.88
69.13
68.06
68.69
4,390,584
-0.10(-0.14%)
Jul 07, 2020
69.35
69.67
68.70
68.78
3,866,279
-1.39(-1.99%)
Jul 06, 2020
71.52
71.62
70.06
70.18
7,044,267
-0.04(-0.05%)
Jul 02, 2020
71.58
71.78
69.90
70.21
5,235,022
-0.20(-0.29%)
Jul 01, 2020
69.06
70.69
68.89
70.41
5,731,867
+1.59(+2.30%)
Jun 30, 2020
68.25
69.16
67.82
68.83
5,947,014
+0.81(+1.19%)
Jun 29, 2020
67.38
68.07
66.47
68.02
5,348,085
+1.29(+1.93%)
Jun 26, 2020
67.80
68.06
66.65
66.73
8,302,875
-1.31(-1.92%)
Jun 25, 2020
66.76
68.11
66.64
68.04
7,560,072
+0.86(+1.28%)
Jun 24, 2020
68.28
68.46
65.66
67.18
8,105,645
-1.97(-2.85%)
Jun 23, 2020
70.12
70.24
68.95
69.15
4,561,091
-0.29(-0.41%)
Jun 22, 2020
69.38
69.63
68.28
69.44
4,603,917
-0.07(-0.10%)
Jun 19, 2020
71.55
71.55
69.15
69.51
11,985,998
-1.02(-1.45%)
Jun 18, 2020
70.46
70.92
70.14
70.53
5,768,173
-0.78(-1.10%)
Jun 17, 2020
72.79
72.86
71.30
71.31
5,809,190
-1.05(-1.45%)
Jun 16, 2020
73.43
73.63
71.18
72.36
6,699,438
+1.40(+1.97%)
Jun 15, 2020
67.82
71.33
67.68
70.96
7,073,409
+0.99(+1.41%)
Jun 12, 2020
69.91
70.23
68.07
69.98
10,222,568
+2.42(+3.58%)
Jun 11, 2020
69.06
69.98
67.46
67.55
9,921,963
-4.63(-6.42%)
Jun 10, 2020
73.86
73.86
71.62
72.19
7,412,964
-1.88(-2.54%)
Jun 09, 2020
73.95
74.55
73.16
74.07
8,260,519
-1.25(-1.66%)
Jun 08, 2020
74.48
75.33
74.35
75.32
8,215,314
+1.82(+2.48%)
Jun 05, 2020
73.33
74.70
73.16
73.50
7,096,698
+2.68(+3.79%)
Jun 04, 2020
71.18
71.27
70.17
70.82
6,340,919
-0.71(-0.99%)
Jun 03, 2020
70.03
71.83
70.01
71.53
8,624,107
+2.22(+3.21%)
Jun 02, 2020
69.26
69.52
68.59
69.31
8,252,845
+0.56(+0.81%)
Jun 01, 2020
67.14
69.25
67.06
68.75
12,929,095
+1.55(+2.31%)
May 29, 2020
67.33
67.81
66.73
67.20
10,358,766
-0.68(-1.00%)
May 28, 2020
68.29
68.40
67.32
67.87
6,503,952
+0.32(+0.48%)
May 27, 2020
67.69
67.93
65.93
67.55
6,775,881
+1.32(+1.99%)
May 26, 2020
65.75
66.58
65.57
66.23
6,914,567
+2.39(+3.74%)
May 22, 2020
63.00
63.90
62.73
63.85
5,459,672
+0.85(+1.35%)
May 21, 2020
62.67
63.43
62.40
63.00
6,205,326
+0.05(+0.08%)
May 20, 2020
63.17
63.21
62.49
62.95
5,915,427
+0.56(+0.89%)
May 19, 2020
63.00
63.31
62.39
62.39
6,688,664
-0.85(-1.34%)
May 18, 2020
61.63
63.73
61.63
63.24
9,930,236
+3.53(+5.92%)
May 15, 2020
59.56
59.74
58.65
59.71
13,731,222
-0.23(-0.39%)
May 14, 2020
58.90
59.94
57.51
59.94
9,920,882
+0.21(+0.35%)
May 13, 2020
60.78
61.06
59.46
59.73
9,630,534
-1.48(-2.42%)
May 12, 2020
64.41
64.41
61.17
61.22
13,555,215
-2.92(-4.55%)
May 11, 2020
64.33
65.16
63.79
64.13
7,921,800
-0.95(-1.45%)
May 08, 2020
64.41
65.30
64.28
65.08
7,634,576
+1.51(+2.38%)
May 07, 2020
63.27
64.48
63.22
63.57
7,751,597
+0.89(+1.43%)
May 06, 2020
64.04
64.35
62.66
62.68
7,221,106
-1.15(-1.79%)
May 05, 2020
64.13
64.79
63.73
63.82
8,665,451
+0.31(+0.49%)
May 04, 2020
63.06
63.56
62.11
63.51
8,397,671
-0.31(-0.49%)
May 01, 2020
64.29
64.54
63.15
63.82
6,929,273
-2.23(-3.38%)
Apr 30, 2020
65.84
66.27
64.92
66.05
9,915,863
-0.77(-1.16%)
Apr 29, 2020
67.26
67.74
66.55
66.82
8,419,548
+0.99(+1.50%)
Apr 28, 2020
66.55
67.52
65.78
65.84
9,423,179
+0.54(+0.82%)
Apr 27, 2020
63.71
65.53
63.57
65.30
8,837,306
+2.16(+3.42%)
Apr 24, 2020
63.33
63.46
62.37
63.14
7,396,287
+0.27(+0.43%)
Apr 23, 2020
63.59
64.13
62.65
62.87
8,813,211
-0.53(-0.84%)
Apr 22, 2020
63.41
63.93
62.88
63.40
7,471,557
+0.95(+1.53%)
Apr 21, 2020
61.93
62.96
61.61
62.44
9,933,056
-1.15(-1.82%)
Apr 20, 2020
64.69
65.05
63.58
63.60
7,640,648
-2.46(-3.72%)
Apr 17, 2020
65.89
66.40
65.15
66.05
9,901,777
+2.02(+3.16%)
Apr 16, 2020
64.89
65.27
63.60
64.03
7,202,383
-0.74(-1.14%)
Apr 15, 2020
65.36
66.10
64.07
64.77
9,872,854
-2.67(-3.96%)
Apr 14, 2020
66.90
68.15
66.90
67.44
10,832,367
+1.84(+2.80%)
Apr 13, 2020
68.05
68.22
65.15
65.60
11,681,663
-2.88(-4.21%)
Apr 09, 2020
65.94
69.42
65.94
68.48
15,948,414
+3.64(+5.61%)
Apr 08, 2020
61.62
65.23
60.84
64.85
11,092,026
+4.14(+6.82%)
Apr 07, 2020
62.48
63.66
60.68
60.71
8,843,788
+0.56(+0.92%)
Apr 06, 2020
57.98
60.47
57.98
60.15
9,657,792
+4.15(+7.41%)
Apr 03, 2020
56.40
57.17
54.91
56.00
10,355,540
-0.82(-1.45%)
Apr 02, 2020
55.82
58.01
55.69
56.83
12,578,994
+0.19(+0.34%)
Apr 01, 2020
57.72
57.97
55.45
56.64
14,028,586
-3.98(-6.57%)
Mar 31, 2020
61.67
61.81
58.97
60.62
19,376,918
-1.50(-2.42%)
Mar 30, 2020
61.41
62.34
59.40
62.12
14,696,383
+1.33(+2.18%)
Mar 27, 2020
58.83
62.34
58.49
60.79
13,275,961
+0.06(+0.10%)
Mar 26, 2020
57.26
60.97
56.91
60.73
16,691,530
+4.00(+7.05%)
Mar 25, 2020
54.06
59.68
53.66
56.73
17,525,128
+2.90(+5.38%)
Mar 24, 2020
51.73
54.03
51.01
53.83
16,594,725
+4.44(+9.00%)
Mar 23, 2020
51.54
51.64
48.24
49.39
17,927,866
-2.40(-4.64%)
Mar 20, 2020
55.15
56.58
51.51
51.79
21,706,408
-2.72(-4.98%)
Mar 19, 2020
53.56
55.76
52.07
54.51
15,081,799
+0.19(+0.35%)
Mar 18, 2020
56.45
58.53
52.51
54.32
18,106,316
-5.71(-9.51%)
Mar 17, 2020
57.83
61.18
55.92
60.03
10,486,636
+1.97(+3.39%)
Mar 16, 2020
62.38
64.53
56.62
58.06
13,131,905
-10.92(-15.83%)
Mar 13, 2020
67.11
69.05
63.37
68.98
12,638,757
+5.54(+8.73%)
Mar 12, 2020
65.87
68.15
63.01
63.44
19,303,508
-7.15(-10.13%)
Mar 11, 2020
73.46
73.46
69.89
70.59
18,993,416
-4.51(-6.01%)
Mar 10, 2020
73.81
75.17
71.02
75.10
13,576,242
+3.04(+4.22%)
Mar 09, 2020
74.49
74.51
71.96
72.06
16,277,985
-6.02(-7.71%)
Mar 06, 2020
77.71
78.37
75.60
78.08
11,964,095
+0.97(+1.26%)
Mar 05, 2020
79.84
80.46
77.11
77.11
11,384,480
-4.08(-5.03%)
Mar 04, 2020
79.45
81.29
79.34
81.19
12,353,699
+2.95(+3.78%)
Mar 03, 2020
78.52
80.35
77.59
78.23
17,017,390
-0.18(-0.23%)
Mar 02, 2020
75.48
78.42
75.06
78.41
16,547,797
+3.21(+4.27%)
Feb 28, 2020
75.35
75.95
72.90
75.20
26,095,678
-1.86(-2.41%)
Feb 27, 2020
80.17
80.34
77.06
77.06
13,778,765
-4.33(-5.32%)
Feb 26, 2020
82.45
83.07
81.35
81.39
10,924,224
-0.89(-1.08%)
Feb 25, 2020
84.77
84.93
82.06
82.28
8,568,837
-2.29(-2.71%)
Feb 24, 2020
84.73
85.36
84.18
84.57
6,054,111
-1.17(-1.37%)
Feb 21, 2020
85.48
85.87
85.28
85.74
4,262,746
+0.25(+0.29%)
Feb 20, 2020
84.53
85.54
84.27
85.49
6,452,535
+1.01(+1.19%)
Feb 19, 2020
85.68
85.68
84.48
84.49
5,127,183
-1.15(-1.35%)
Feb 18, 2020
85.79
85.85
85.15
85.64
4,861,998
-0.09(-0.11%)
Feb 14, 2020
85.05
85.75
84.94
85.73
3,489,348
+0.88(+1.04%)
Feb 13, 2020
84.33
85.02
84.18
84.86
4,277,487
+0.51(+0.60%)
Feb 12, 2020
83.99
84.61
83.64
84.35
7,313,809
+0.50(+0.60%)
Feb 11, 2020
83.50
84.35
83.50
83.85
6,226,893
+0.63(+0.76%)
Feb 10, 2020
82.63
83.24
82.53
83.22
5,173,638
+0.92(+1.12%)
Feb 07, 2020
82.43
82.52
82.08
82.30
3,688,388
-0.02(-0.02%)
Feb 06, 2020
82.28
82.56
82.16
82.32
3,864,078
+0.28(+0.34%)
Feb 05, 2020
82.14
82.35
81.85
82.04
5,125,472
+0.05(+0.06%)
Feb 04, 2020
81.45
82.32
81.22
81.99
5,134,016
+0.84(+1.03%)
Feb 03, 2020
80.84
81.76
80.82
81.15
8,721,023
+0.27(+0.33%)
Jan 31, 2020
81.81
81.89
80.66
80.89
7,398,259
-1.00(-1.22%)
Jan 30, 2020
81.61
82.06
81.46
81.89
4,810,450
+0.06(+0.07%)
Jan 29, 2020
82.38
82.48
81.75
81.83
4,395,946
-0.30(-0.37%)
Jan 28, 2020
81.94
82.38
81.78
82.13
3,490,221
+0.33(+0.40%)
Jan 27, 2020
81.77
82.07
81.58
81.80
3,538,400
-0.40(-0.48%)
Jan 24, 2020
81.95
82.70
81.95
82.20
4,085,306
-0.28(-0.34%)
Jan 23, 2020
81.89
82.51
81.54
82.48
5,603,106
+0.69(+0.84%)
Jan 22, 2020
82.54
82.80
81.65
81.79
5,834,545
-0.55(-0.67%)
Jan 21, 2020
81.67
82.40
81.45
82.34
4,897,468
+0.78(+0.95%)
Jan 17, 2020
81.45
81.83
81.39
81.57
4,158,814
+0.08(+0.10%)
Jan 16, 2020
80.97
81.49
80.83
81.49
5,140,576
+0.65(+0.80%)
Jan 15, 2020
80.35
81.02
80.32
80.84
5,192,613
+0.72(+0.90%)
Jan 14, 2020
80.34
80.39
79.68
80.12
4,785,156
-0.30(-0.37%)
Jan 13, 2020
79.54
80.43
79.52
80.42
6,447,946
+0.96(+1.20%)
Jan 10, 2020
79.03
79.56
78.82
79.47
6,780,238
+0.60(+0.76%)
Jan 09, 2020
78.89
79.11
78.67
78.86
4,893,340
-0.04(-0.05%)
Jan 08, 2020
78.70
79.06
78.41
78.91
7,857,169
+0.24(+0.31%)
Jan 07, 2020
79.38
79.38
78.23
78.66
7,581,979
-0.89(-1.11%)
Jan 06, 2020
79.37
79.84
79.11
79.55
5,677,368
+0.09(+0.12%)
Jan 03, 2020
78.57
79.62
78.39
79.46
5,824,871
+0.49(+0.62%)
Jan 02, 2020
80.25
80.29
78.45
78.97
5,930,058
-0.94(-1.17%)
Dec 31, 2019
79.30
79.94
79.22
79.90
5,399,386
+0.57(+0.72%)
Dec 30, 2019
79.13
79.41
78.90
79.34
4,025,501
+0.08(+0.10%)
Dec 27, 2019
79.19
79.38
78.97
79.26
4,872,523
+0.25(+0.32%)
Dec 26, 2019
78.72
79.03
78.61
79.01
2,605,709
+0.34(+0.44%)
Dec 24, 2019
78.65
78.80
78.36
78.66
2,278,272
+0.21(+0.26%)
Dec 23, 2019
79.27
79.27
78.37
78.46
6,234,945
-0.40(-0.50%)
Dec 20, 2019
78.64
79.20
78.58
78.85
11,048,907
+0.43(+0.55%)
Dec 19, 2019
77.70
78.47
77.61
78.42
7,103,845
+0.69(+0.89%)
Dec 18, 2019
76.83
77.95
76.83
77.73
7,363,227
+0.94(+1.22%)
Dec 17, 2019
77.77
77.80
76.67
76.80
11,326,246
-0.73(-0.95%)
Dec 16, 2019
77.20
77.70
76.66
77.53
6,085,909
+0.55(+0.72%)
Dec 13, 2019
76.99
77.36
76.41
76.98
7,998,067
+0.02(+0.02%)
Dec 12, 2019
78.03
78.31
76.85
76.96
9,301,885
-1.06(-1.35%)
Dec 11, 2019
78.88
78.90
77.78
78.02
6,000,250
-0.80(-1.02%)
Dec 10, 2019
79.30
79.47
78.64
78.82
6,135,118
-0.46(-0.58%)
Dec 09, 2019
79.24
79.42
78.90
79.28
4,649,047
+0.15(+0.19%)
Dec 06, 2019
78.94
79.55
78.94
79.12
5,265,299
+0.16(+0.21%)
Dec 05, 2019
78.90
79.00
78.51
78.96
5,688,938
+0.04(+0.05%)
Dec 04, 2019
78.44
79.21
78.36
78.92
4,847,261
+0.32(+0.41%)
Dec 03, 2019
78.06
78.70
77.99
78.60
5,591,194
+0.50(+0.64%)
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
.