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
Financial ETF Vanguard
(NY:
VFH
)
100.23
UNCHANGED
Streaming Delayed 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 (%)
May 31, 2024
99.98
101.05
99.64
101.01
666,709
+1.28(+1.28%)
May 30, 2024
99.23
99.89
99.09
99.73
781,129
+0.70(+0.71%)
May 29, 2024
99.21
99.36
98.88
99.03
214,795
-1.01(-1.01%)
May 28, 2024
100.92
100.99
99.74
100.04
412,108
-1.09(-1.08%)
May 24, 2024
100.64
101.13
100.64
101.13
226,747
+0.76(+0.76%)
May 23, 2024
101.88
101.88
100.07
100.37
782,354
-1.49(-1.46%)
May 22, 2024
102.31
102.63
101.65
101.86
188,501
-0.67(-0.65%)
May 21, 2024
102.07
102.55
102.06
102.53
125,050
+0.56(+0.55%)
May 20, 2024
102.85
103.05
101.85
101.97
305,585
-1.03(-1.00%)
May 17, 2024
102.52
103.05
102.48
103.00
201,897
+0.64(+0.63%)
May 16, 2024
102.59
102.90
102.36
102.36
203,892
-0.13(-0.13%)
May 15, 2024
101.97
102.62
101.97
102.49
180,516
+0.84(+0.83%)
May 14, 2024
101.39
101.77
101.19
101.65
148,805
+0.48(+0.47%)
May 13, 2024
101.79
102.00
101.10
101.17
172,301
-0.36(-0.35%)
May 10, 2024
101.55
101.77
101.39
101.53
179,521
+0.25(+0.25%)
May 09, 2024
100.34
101.29
100.34
101.28
144,217
+0.80(+0.80%)
May 08, 2024
99.95
100.65
99.76
100.48
242,805
+0.39(+0.39%)
May 07, 2024
100.14
100.47
100.05
100.09
191,268
+0.24(+0.24%)
May 06, 2024
99.24
99.90
99.23
99.85
216,124
+1.15(+1.17%)
May 03, 2024
99.07
99.20
98.22
98.70
202,566
+0.33(+0.34%)
May 02, 2024
98.57
98.61
97.53
98.37
194,323
+0.61(+0.62%)
May 01, 2024
97.60
99.06
97.60
97.76
263,869
+0.10(+0.10%)
Apr 30, 2024
98.42
98.67
97.66
97.66
235,503
-1.08(-1.09%)
Apr 29, 2024
99.00
99.37
98.47
98.74
302,892
-0.19(-0.19%)
Apr 26, 2024
98.93
99.51
98.72
98.93
203,807
-0.19(-0.19%)
Apr 25, 2024
99.14
99.33
98.21
99.12
185,301
-0.60(-0.60%)
Apr 24, 2024
99.60
99.87
99.26
99.72
662,788
-0.10(-0.10%)
Apr 23, 2024
99.39
100.03
99.22
99.82
252,849
+0.76(+0.77%)
Apr 22, 2024
98.14
99.49
97.84
99.06
350,748
+1.31(+1.34%)
Apr 19, 2024
96.82
97.88
96.78
97.75
328,593
+1.35(+1.40%)
Apr 18, 2024
96.45
97.23
96.19
96.40
271,976
+0.37(+0.39%)
Apr 17, 2024
96.38
96.69
95.71
96.03
222,740
+0.13(+0.14%)
Apr 16, 2024
96.56
96.62
95.67
95.90
365,178
-0.58(-0.60%)
Apr 15, 2024
98.27
98.75
96.21
96.48
335,013
-0.70(-0.72%)
Apr 12, 2024
97.83
98.24
96.87
97.18
682,025
-1.44(-1.46%)
Apr 11, 2024
99.14
99.30
97.89
98.62
220,290
-0.49(-0.49%)
Apr 10, 2024
99.57
100.12
98.78
99.11
541,351
-1.65(-1.64%)
Apr 09, 2024
101.53
101.64
100.00
100.76
208,996
-0.61(-0.60%)
Apr 08, 2024
100.91
101.52
100.81
101.37
159,121
+0.69(+0.69%)
Apr 05, 2024
100.07
101.03
99.88
100.68
284,635
+0.85(+0.85%)
Apr 04, 2024
101.72
102.02
99.72
99.83
320,784
-1.13(-1.12%)
Apr 03, 2024
100.92
101.62
100.75
100.96
426,613
+0.02(+0.02%)
Apr 02, 2024
101.16
101.29
100.74
100.94
253,205
-0.59(-0.58%)
Apr 01, 2024
102.46
102.50
101.48
101.53
256,486
-0.86(-0.84%)
Mar 28, 2024
102.00
102.60
101.84
102.39
306,859
+0.46(+0.45%)
Mar 27, 2024
101.07
101.93
100.90
101.93
352,426
+1.35(+1.34%)
Mar 26, 2024
100.84
100.94
100.45
100.58
331,005
+0.09(+0.09%)
Mar 25, 2024
100.61
100.79
100.33
100.49
230,389
+0.00(+0.00%)
Mar 22, 2024
101.88
102.12
100.49
100.49
287,351
-1.77(-1.73%)
Mar 21, 2024
101.62
102.53
101.56
102.26
269,874
+1.01(+1.00%)
Mar 20, 2024
99.75
101.39
99.55
101.25
401,458
+1.40(+1.40%)
Mar 19, 2024
99.40
99.92
99.40
99.85
278,319
+0.51(+0.51%)
Mar 18, 2024
99.27
99.59
98.82
99.34
314,405
+0.29(+0.29%)
Mar 15, 2024
98.58
99.50
98.40
99.05
341,034
-0.04(-0.04%)
Mar 14, 2024
100.01
100.24
98.50
99.09
347,061
-0.82(-0.82%)
Mar 13, 2024
99.47
100.20
99.47
99.91
336,655
+0.51(+0.51%)
Mar 12, 2024
99.17
99.67
98.83
99.40
567,168
+0.36(+0.36%)
Mar 11, 2024
98.66
99.18
98.43
99.04
422,733
+0.12(+0.12%)
Mar 08, 2024
98.96
99.54
98.81
98.92
274,533
+0.23(+0.23%)
Mar 07, 2024
99.12
99.42
98.46
98.69
333,969
-0.09(-0.09%)
Mar 06, 2024
98.56
99.02
97.98
98.78
305,437
+0.51(+0.52%)
Mar 05, 2024
97.81
98.78
97.69
98.27
374,511
+0.19(+0.19%)
Mar 04, 2024
97.72
98.47
97.72
98.08
389,760
+0.17(+0.17%)
Mar 01, 2024
97.99
98.16
97.44
97.91
413,564
-0.02(-0.02%)
Feb 29, 2024
98.25
98.40
97.51
97.93
2,829,867
+0.08(+0.08%)
Feb 28, 2024
97.39
98.26
97.36
97.85
190,287
+0.27(+0.28%)
Feb 27, 2024
97.40
97.62
97.01
97.58
285,251
+0.34(+0.35%)
Feb 26, 2024
97.50
98.12
97.00
97.24
274,329
-0.29(-0.30%)
Feb 23, 2024
97.49
97.95
97.43
97.53
358,087
+0.36(+0.37%)
Feb 22, 2024
96.46
97.37
96.40
97.17
332,379
+1.18(+1.23%)
Feb 21, 2024
95.65
96.00
95.32
95.99
409,430
+0.11(+0.11%)
Feb 20, 2024
95.57
96.22
95.47
95.88
348,917
-0.39(-0.41%)
Feb 16, 2024
96.47
96.81
96.17
96.27
340,169
-0.33(-0.34%)
Feb 15, 2024
95.26
96.85
95.26
96.60
385,553
+1.67(+1.76%)
Feb 14, 2024
94.51
94.97
94.16
94.93
562,005
+1.05(+1.12%)
Feb 13, 2024
94.40
94.61
93.11
93.88
501,788
-1.50(-1.57%)
Feb 12, 2024
94.75
95.86
94.68
95.38
508,724
+0.63(+0.66%)
Feb 09, 2024
94.38
94.83
94.11
94.75
447,140
+0.42(+0.45%)
Feb 08, 2024
94.17
94.54
93.77
94.33
399,297
-0.20(-0.21%)
Feb 07, 2024
94.28
94.71
93.62
94.53
281,227
+0.56(+0.60%)
Feb 06, 2024
93.71
94.16
93.55
93.97
264,114
+0.28(+0.30%)
Feb 05, 2024
93.88
94.03
93.29
93.69
806,008
-0.77(-0.82%)
Feb 02, 2024
93.61
94.88
93.61
94.46
508,765
+0.43(+0.46%)
Feb 01, 2024
93.93
94.32
92.53
94.03
508,708
+0.05(+0.05%)
Jan 31, 2024
95.14
95.81
93.98
93.98
1,689,750
-1.49(-1.56%)
Jan 30, 2024
94.56
95.60
94.56
95.47
1,410,509
+0.93(+0.98%)
Jan 29, 2024
93.83
94.58
93.73
94.54
1,567,200
+0.52(+0.55%)
Jan 26, 2024
93.56
94.21
93.53
94.02
340,461
+0.32(+0.34%)
Jan 25, 2024
93.67
93.83
93.04
93.70
2,222,679
+0.41(+0.44%)
Jan 24, 2024
93.45
93.87
93.22
93.29
1,147,814
+0.37(+0.40%)
Jan 23, 2024
93.01
93.25
92.71
92.92
278,656
-0.06(-0.06%)
Jan 22, 2024
92.76
93.43
92.75
92.98
358,651
+0.58(+0.63%)
Jan 19, 2024
91.12
92.48
90.91
92.40
5,099,125
+1.55(+1.71%)
Jan 18, 2024
90.69
91.00
90.03
90.85
394,271
+0.23(+0.25%)
Jan 17, 2024
90.02
91.04
90.02
90.62
377,257
-0.27(-0.30%)
Jan 16, 2024
90.83
91.15
90.42
90.89
299,432
-0.64(-0.70%)
Jan 12, 2024
92.17
92.60
91.25
91.53
205,688
-0.24(-0.26%)
Jan 11, 2024
92.05
92.20
91.05
91.77
2,341,031
-0.46(-0.50%)
Jan 10, 2024
91.91
92.31
91.62
92.23
273,688
+0.21(+0.23%)
Jan 09, 2024
92.17
92.18
91.77
92.02
312,750
-0.71(-0.77%)
Jan 08, 2024
92.07
92.76
91.69
92.73
406,046
+0.61(+0.66%)
Jan 05, 2024
91.66
92.55
91.55
92.12
252,585
+0.50(+0.55%)
Jan 04, 2024
91.46
92.40
91.46
91.62
486,810
+0.33(+0.36%)
Jan 03, 2024
91.81
91.86
91.19
91.29
496,317
-1.03(-1.12%)
Jan 02, 2024
91.75
92.44
91.70
92.32
285,818
+0.06(+0.07%)
Dec 29, 2023
92.61
92.72
91.98
92.26
262,917
-0.41(-0.44%)
Dec 28, 2023
92.28
92.84
92.28
92.67
245,304
+0.29(+0.31%)
Dec 27, 2023
91.97
92.46
91.81
92.38
294,617
+0.29(+0.31%)
Dec 26, 2023
91.61
92.28
91.58
92.09
404,205
+0.50(+0.55%)
Dec 22, 2023
91.70
92.00
91.31
91.59
488,161
+0.29(+0.32%)
Dec 21, 2023
90.95
91.50
90.53
91.30
1,398,079
+0.83(+0.92%)
Dec 20, 2023
91.84
92.22
90.47
90.47
317,320
-1.62(-1.76%)
Dec 19, 2023
91.30
92.14
91.10
92.09
273,477
+0.89(+0.98%)
Dec 18, 2023
91.41
91.59
91.14
91.20
353,259
+0.16(+0.17%)
Dec 15, 2023
91.01
91.31
90.68
91.04
342,075
-0.52(-0.56%)
Dec 14, 2023
91.26
91.91
91.11
91.56
509,647
+1.18(+1.31%)
Dec 13, 2023
88.74
90.48
88.61
90.37
486,608
+1.63(+1.84%)
Dec 12, 2023
88.21
88.74
88.01
88.74
295,114
+0.56(+0.63%)
Dec 11, 2023
87.67
88.32
87.67
88.19
391,442
+0.54(+0.61%)
Dec 08, 2023
87.04
87.86
86.95
87.65
323,223
+0.52(+0.59%)
Dec 07, 2023
86.83
87.15
86.67
87.13
445,085
+0.44(+0.50%)
Dec 06, 2023
87.40
87.92
86.54
86.70
292,507
-0.39(-0.45%)
Dec 05, 2023
87.08
87.24
86.72
87.08
341,376
-0.43(-0.49%)
Dec 04, 2023
86.89
87.77
86.89
87.51
372,214
+0.15(+0.17%)
Dec 01, 2023
86.30
87.54
86.20
87.36
1,012,693
+0.96(+1.12%)
Nov 30, 2023
85.72
86.48
85.51
86.40
693,127
+0.84(+0.98%)
Nov 29, 2023
85.16
86.11
85.16
85.56
235,514
+0.74(+0.87%)
Nov 28, 2023
84.97
85.15
84.63
84.83
497,153
-0.06(-0.07%)
Nov 27, 2023
84.76
85.03
84.67
84.89
313,908
-0.23(-0.27%)
Nov 24, 2023
84.76
85.24
84.76
85.12
99,840
+0.33(+0.39%)
Nov 22, 2023
84.66
84.96
84.51
84.79
596,147
+0.39(+0.46%)
Nov 21, 2023
84.42
84.64
84.31
84.40
351,998
-0.12(-0.14%)
Nov 20, 2023
84.06
84.75
83.89
84.52
412,923
+0.29(+0.34%)
Nov 17, 2023
83.92
84.26
83.87
84.23
273,745
+0.60(+0.71%)
Nov 16, 2023
83.71
83.89
83.38
83.63
4,226,106
+0.05(+0.06%)
Nov 15, 2023
83.21
83.87
83.21
83.58
304,222
+0.41(+0.49%)
Nov 14, 2023
82.02
83.56
82.02
83.18
551,660
+1.96(+2.41%)
Nov 13, 2023
81.02
81.47
80.93
81.22
2,148,722
-0.15(-0.18%)
Nov 10, 2023
80.74
81.38
80.34
81.37
250,407
+0.91(+1.14%)
Nov 09, 2023
81.08
81.22
80.30
80.45
4,222,031
-0.43(-0.53%)
Nov 08, 2023
80.82
80.94
80.41
80.88
342,153
+0.03(+0.04%)
Nov 07, 2023
80.68
81.09
80.60
80.85
312,843
-0.12(-0.15%)
Nov 06, 2023
81.41
81.53
80.56
80.97
372,027
-0.32(-0.39%)
Nov 03, 2023
80.93
81.69
80.93
81.29
288,060
+1.28(+1.60%)
Nov 02, 2023
78.77
80.05
78.72
80.01
274,874
+1.97(+2.52%)
Nov 01, 2023
77.66
78.36
77.46
78.04
413,820
+0.51(+0.65%)
Oct 31, 2023
76.84
77.56
76.74
77.53
878,350
+0.82(+1.06%)
Oct 30, 2023
76.05
76.93
75.84
76.72
1,371,288
+1.19(+1.58%)
Oct 27, 2023
76.84
76.84
75.26
75.52
4,032,816
-1.46(-1.90%)
Oct 26, 2023
76.67
77.66
76.66
76.98
493,495
+0.04(+0.05%)
Oct 25, 2023
76.95
77.39
76.65
76.94
526,322
-0.33(-0.42%)
Oct 24, 2023
77.20
77.74
76.90
77.27
412,522
+0.51(+0.66%)
Oct 23, 2023
77.04
77.70
76.77
76.77
758,510
-0.61(-0.78%)
Oct 20, 2023
78.45
78.61
77.26
77.37
444,636
-1.21(-1.54%)
Oct 19, 2023
79.70
79.99
78.50
78.58
2,609,763
-1.13(-1.42%)
Oct 18, 2023
80.68
80.68
79.54
79.72
3,088,479
-1.48(-1.82%)
Oct 17, 2023
80.21
81.72
80.21
81.20
726,742
+0.65(+0.80%)
Oct 16, 2023
80.24
80.98
80.16
80.55
370,747
+0.92(+1.16%)
Oct 13, 2023
80.20
80.82
79.27
79.63
479,604
-0.02(-0.02%)
Oct 12, 2023
80.46
80.60
79.17
79.65
357,001
-0.61(-0.76%)
Oct 11, 2023
80.38
80.79
79.73
80.25
262,433
+0.13(+0.16%)
Oct 10, 2023
79.82
80.69
79.82
80.13
342,083
+0.63(+0.79%)
Oct 09, 2023
78.81
79.77
78.78
79.50
3,737,595
+0.04(+0.05%)
Oct 06, 2023
78.45
79.93
78.22
79.46
377,065
+0.66(+0.83%)
Oct 05, 2023
78.15
78.97
78.03
78.80
358,228
+0.46(+0.58%)
Oct 04, 2023
77.79
78.40
77.33
78.35
735,450
+0.61(+0.78%)
Oct 03, 2023
78.80
78.83
77.43
77.74
815,632
-1.37(-1.73%)
Oct 02, 2023
79.69
79.84
78.68
79.11
521,772
-0.74(-0.92%)
Sep 29, 2023
80.92
80.92
79.69
79.85
535,201
-0.56(-0.69%)
Sep 28, 2023
79.87
80.75
79.87
80.40
1,121,873
+0.58(+0.73%)
Sep 27, 2023
80.13
80.13
79.17
79.82
361,659
-0.10(-0.12%)
Sep 26, 2023
80.47
80.85
79.81
79.92
557,928
-1.14(-1.40%)
Sep 25, 2023
80.63
81.10
80.76
81.06
442,019
+0.16(+0.20%)
Sep 22, 2023
81.47
81.54
80.85
80.90
406,086
-0.47(-0.58%)
Sep 21, 2023
82.30
82.35
81.37
81.37
456,370
-1.39(-1.68%)
Sep 20, 2023
83.59
83.92
82.76
82.77
274,238
-0.56(-0.68%)
Sep 19, 2023
83.46
83.72
82.87
83.33
282,719
-0.13(-0.15%)
Sep 18, 2023
83.22
83.61
82.94
83.46
299,945
+0.08(+0.09%)
Sep 15, 2023
83.24
83.85
83.20
83.38
317,117
-0.42(-0.50%)
Sep 14, 2023
83.49
83.88
83.22
83.79
284,947
+0.85(+1.02%)
Sep 13, 2023
83.29
83.47
82.65
82.94
219,963
-0.16(-0.19%)
Sep 12, 2023
82.45
83.61
82.44
83.10
230,891
+0.60(+0.73%)
Sep 11, 2023
82.58
82.99
82.35
82.50
261,002
+0.27(+0.32%)
Sep 08, 2023
82.01
82.31
81.67
82.23
232,804
+0.32(+0.39%)
Sep 07, 2023
81.79
82.22
81.63
81.92
340,568
-0.16(-0.19%)
Sep 06, 2023
82.16
82.43
81.61
82.07
226,736
-0.26(-0.31%)
Sep 05, 2023
83.09
83.40
82.33
82.33
243,268
-0.87(-1.04%)
Sep 01, 2023
82.90
83.47
82.90
83.20
371,427
+0.71(+0.86%)
Aug 31, 2023
82.81
82.92
82.35
82.49
205,703
-0.16(-0.19%)
Aug 30, 2023
82.61
83.10
82.47
82.65
268,971
+0.07(+0.08%)
Aug 29, 2023
81.75
82.63
81.65
82.58
282,507
+0.84(+1.03%)
Aug 28, 2023
81.57
82.06
81.54
81.74
336,503
+0.49(+0.61%)
Aug 25, 2023
81.24
81.62
80.58
81.25
346,159
+0.28(+0.34%)
Aug 24, 2023
81.07
82.07
80.97
80.97
328,269
-0.17(-0.21%)
Aug 23, 2023
80.44
81.22
80.38
81.14
360,150
+0.74(+0.92%)
Aug 22, 2023
81.28
81.37
80.28
80.40
335,832
-0.80(-0.99%)
Aug 21, 2023
81.50
81.58
80.57
81.20
565,054
-0.11(-0.13%)
Aug 18, 2023
80.74
81.53
80.61
81.30
341,520
+0.08(+0.10%)
Aug 17, 2023
81.99
82.07
81.07
81.23
345,595
-0.44(-0.54%)
Aug 16, 2023
81.70
82.37
81.63
81.67
333,547
-0.25(-0.30%)
Aug 15, 2023
82.78
82.79
81.82
81.92
436,888
-1.61(-1.93%)
Aug 14, 2023
83.49
83.66
83.09
83.53
311,938
-0.19(-0.22%)
Aug 11, 2023
83.29
83.85
83.18
83.71
334,993
+0.08(+0.09%)
Aug 10, 2023
83.99
84.63
83.44
83.64
280,621
+0.10(+0.12%)
Aug 09, 2023
84.16
84.35
83.47
83.54
328,541
-0.63(-0.75%)
Aug 08, 2023
83.85
84.28
83.18
84.17
359,786
-0.89(-1.05%)
Aug 07, 2023
84.42
85.17
84.42
85.06
373,564
+1.00(+1.19%)
Aug 04, 2023
84.37
85.06
83.94
84.06
271,716
-0.29(-0.34%)
Aug 03, 2023
83.78
84.52
83.53
84.35
327,141
+0.11(+0.13%)
Aug 02, 2023
84.32
84.49
83.72
84.24
285,567
-0.75(-0.88%)
Aug 01, 2023
84.82
85.09
84.55
84.99
306,474
-0.10(-0.12%)
Jul 31, 2023
84.94
85.37
84.75
85.09
255,942
+0.36(+0.42%)
Jul 28, 2023
85.15
85.18
84.37
84.73
251,527
+0.25(+0.29%)
Jul 27, 2023
85.84
85.92
84.35
84.49
389,473
-1.18(-1.37%)
Jul 26, 2023
84.94
85.89
84.90
85.66
266,661
+0.75(+0.88%)
Jul 25, 2023
85.31
85.52
84.91
84.91
264,524
-0.58(-0.68%)
Jul 24, 2023
84.66
85.75
84.66
85.49
3,373,968
+0.86(+1.02%)
Jul 21, 2023
85.20
85.20
84.51
84.63
290,466
-0.42(-0.50%)
Jul 20, 2023
84.38
85.06
84.30
85.06
1,647,630
+0.41(+0.48%)
Jul 19, 2023
84.17
84.92
84.11
84.65
1,977,018
+0.53(+0.63%)
Jul 18, 2023
83.17
84.17
83.09
84.12
426,703
+1.13(+1.36%)
Jul 17, 2023
82.03
83.23
82.01
82.99
4,155,689
+0.85(+1.03%)
Jul 14, 2023
83.22
83.23
82.03
82.14
2,771,000
-0.58(-0.70%)
Jul 13, 2023
82.32
82.81
82.14
82.73
236,371
+0.60(+0.73%)
Jul 12, 2023
82.34
82.70
81.90
82.12
346,386
+0.64(+0.79%)
Jul 11, 2023
80.74
81.63
80.62
81.48
613,373
+1.05(+1.30%)
Jul 10, 2023
80.02
80.90
80.02
80.43
226,529
+0.43(+0.54%)
Jul 07, 2023
79.51
80.69
79.49
80.00
357,636
+0.30(+0.37%)
Jul 06, 2023
79.84
79.84
78.99
79.70
426,847
-0.85(-1.05%)
Jul 05, 2023
80.44
80.83
80.01
80.55
379,456
-0.33(-0.40%)
Jul 03, 2023
80.35
81.06
80.26
80.88
220,908
+0.62(+0.78%)
Jun 30, 2023
80.24
80.61
80.07
80.26
363,606
+0.58(+0.73%)
Jun 29, 2023
78.84
79.73
78.74
79.67
210,518
+1.28(+1.64%)
Jun 28, 2023
78.38
78.45
78.02
78.39
224,930
-0.09(-0.11%)
Jun 27, 2023
77.91
78.71
77.86
78.48
167,521
+0.73(+0.94%)
Jun 26, 2023
77.72
78.42
77.61
77.75
213,228
-0.05(-0.06%)
Jun 23, 2023
77.62
78.11
77.34
77.80
228,428
-0.50(-0.64%)
Jun 22, 2023
78.74
78.78
77.98
78.30
222,433
-0.64(-0.81%)
Jun 21, 2023
79.02
79.39
78.76
78.94
281,498
-0.25(-0.31%)
Jun 20, 2023
79.37
79.39
78.71
79.19
243,779
-0.59(-0.74%)
Jun 16, 2023
80.37
80.46
79.72
79.78
248,592
-0.28(-0.36%)
Jun 15, 2023
78.69
80.19
78.66
80.06
339,904
+1.00(+1.27%)
Jun 14, 2023
79.58
79.98
78.76
79.06
4,370,477
-0.32(-0.41%)
Jun 13, 2023
78.84
79.72
78.73
79.38
272,780
+0.62(+0.79%)
Jun 12, 2023
78.83
79.22
78.24
78.76
241,431
-0.07(-0.09%)
Jun 09, 2023
78.77
79.22
78.68
78.83
287,676
-0.07(-0.09%)
Jun 08, 2023
78.82
78.98
78.26
78.90
181,716
-0.11(-0.14%)
Jun 07, 2023
78.72
79.15
78.33
79.01
309,697
+0.52(+0.66%)
Jun 06, 2023
77.16
78.64
77.12
78.49
315,177
+1.15(+1.49%)
Jun 05, 2023
77.63
77.83
76.93
77.34
361,262
-0.56(-0.72%)
Jun 02, 2023
76.79
78.12
76.79
77.90
382,068
+1.87(+2.46%)
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
.