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
Energy ETF Vanguard
(NY:
VDE
)
127.90
+0.21 (+0.16%)
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 (%)
Apr 28, 2023
111.95
114.80
111.64
114.11
394,184
+1.82(+1.62%)
Apr 27, 2023
111.73
112.57
110.80
112.29
283,686
+0.60(+0.53%)
Apr 26, 2023
112.72
113.55
111.10
111.69
381,277
-1.48(-1.31%)
Apr 25, 2023
114.56
114.67
112.66
113.18
360,036
-2.44(-2.11%)
Apr 24, 2023
113.42
116.14
113.42
115.62
357,094
+1.81(+1.59%)
Apr 21, 2023
114.98
114.98
113.31
113.80
252,980
-0.68(-0.60%)
Apr 20, 2023
114.17
114.50
113.26
114.48
416,265
-1.11(-0.96%)
Apr 19, 2023
114.86
115.73
114.29
115.60
410,746
-0.43(-0.37%)
Apr 18, 2023
115.42
116.32
114.81
116.03
302,802
+0.30(+0.26%)
Apr 17, 2023
116.86
117.19
115.32
115.72
338,611
-1.37(-1.17%)
Apr 14, 2023
117.12
117.87
116.47
117.09
605,451
+0.10(+0.08%)
Apr 13, 2023
116.23
117.35
115.93
116.99
535,920
+0.72(+0.62%)
Apr 12, 2023
117.10
117.32
116.01
116.27
811,581
+0.01(+0.01%)
Apr 11, 2023
115.56
116.97
115.15
116.26
638,188
+1.04(+0.91%)
Apr 10, 2023
114.44
116.48
114.44
115.22
330,325
+0.87(+0.76%)
Apr 06, 2023
115.91
115.91
114.12
114.35
348,901
-1.72(-1.48%)
Apr 05, 2023
114.80
116.08
113.77
116.06
490,955
+1.56(+1.36%)
Apr 04, 2023
117.02
117.09
113.44
114.50
783,934
-2.28(-1.95%)
Apr 03, 2023
116.45
117.44
115.73
116.79
660,989
+5.32(+4.77%)
Mar 31, 2023
111.10
111.78
110.80
111.47
490,843
+0.65(+0.59%)
Mar 30, 2023
111.35
111.52
110.19
110.81
683,019
+0.29(+0.27%)
Mar 29, 2023
110.33
110.65
109.48
110.52
1,262,665
+1.57(+1.44%)
Mar 28, 2023
106.95
109.52
106.95
108.95
367,708
+1.64(+1.53%)
Mar 27, 2023
106.20
107.92
105.29
107.31
424,065
+2.36(+2.25%)
Mar 24, 2023
102.50
105.33
102.18
104.95
618,931
+0.31(+0.30%)
Mar 23, 2023
106.70
107.69
103.62
104.64
423,568
-1.50(-1.41%)
Mar 22, 2023
108.70
109.02
106.09
106.14
603,899
-2.36(-2.17%)
Mar 21, 2023
107.07
108.87
106.86
108.50
637,161
+3.59(+3.42%)
Mar 20, 2023
102.74
105.59
102.74
104.91
862,318
+2.22(+2.17%)
Mar 17, 2023
103.84
104.68
101.85
102.69
1,249,647
-1.82(-1.74%)
Mar 16, 2023
101.21
104.76
100.70
104.50
1,681,603
+1.08(+1.05%)
Mar 15, 2023
105.49
105.76
101.74
103.42
1,118,983
-5.84(-5.34%)
Mar 14, 2023
108.59
111.90
107.40
109.26
614,731
+0.89(+0.82%)
Mar 13, 2023
108.07
110.56
106.16
108.37
770,457
-2.42(-2.18%)
Mar 10, 2023
112.12
113.88
110.21
110.79
426,870
-1.64(-1.46%)
Mar 09, 2023
114.88
116.30
112.30
112.43
371,443
-1.84(-1.61%)
Mar 08, 2023
114.92
116.29
113.13
114.27
256,167
-1.24(-1.07%)
Mar 07, 2023
116.78
116.98
115.11
115.50
325,476
-1.99(-1.70%)
Mar 06, 2023
116.95
117.63
116.38
117.50
351,204
-0.31(-0.26%)
Mar 03, 2023
114.84
118.23
114.54
117.81
257,808
+1.67(+1.44%)
Mar 02, 2023
114.69
116.49
114.25
116.13
320,875
+1.16(+1.01%)
Mar 01, 2023
112.79
115.48
112.43
114.97
343,138
+2.25(+2.00%)
Feb 28, 2023
115.33
115.33
112.72
112.72
264,208
-1.66(-1.45%)
Feb 27, 2023
114.09
114.79
113.28
114.38
264,432
+0.44(+0.38%)
Feb 24, 2023
112.83
114.10
111.59
113.95
256,787
+0.29(+0.26%)
Feb 23, 2023
113.47
114.30
112.43
113.66
273,110
+1.80(+1.61%)
Feb 22, 2023
112.36
113.25
110.81
111.86
423,429
-0.79(-0.70%)
Feb 21, 2023
112.90
113.99
112.47
112.65
302,224
-0.73(-0.65%)
Feb 17, 2023
116.01
116.02
112.91
113.39
396,661
-4.32(-3.67%)
Feb 16, 2023
118.36
119.34
117.59
117.71
211,807
-1.18(-0.99%)
Feb 15, 2023
119.37
119.37
117.24
118.89
324,850
-1.79(-1.48%)
Feb 14, 2023
119.72
121.47
119.25
120.68
210,290
+0.20(+0.17%)
Feb 13, 2023
120.24
121.01
119.04
120.47
432,886
-0.48(-0.40%)
Feb 10, 2023
118.18
121.17
118.16
120.96
411,848
+4.59(+3.95%)
Feb 09, 2023
117.61
117.81
116.29
116.36
333,795
-1.11(-0.95%)
Feb 08, 2023
118.33
119.09
116.73
117.48
283,758
-0.93(-0.78%)
Feb 07, 2023
115.66
118.64
114.94
118.40
446,463
+3.56(+3.10%)
Feb 06, 2023
115.54
116.32
113.56
114.85
346,507
-0.62(-0.54%)
Feb 03, 2023
116.19
118.20
115.34
115.47
507,095
-0.26(-0.23%)
Feb 02, 2023
118.20
118.20
114.48
115.73
1,300,367
-2.78(-2.35%)
Feb 01, 2023
120.21
120.63
116.72
118.51
733,430
-2.21(-1.83%)
Jan 31, 2023
119.08
120.84
117.94
120.72
375,206
+1.31(+1.09%)
Jan 30, 2023
121.15
121.42
119.32
119.42
588,546
-2.76(-2.26%)
Jan 27, 2023
124.19
124.61
122.03
122.17
401,429
-2.24(-1.80%)
Jan 26, 2023
122.65
124.50
121.22
124.42
414,967
+3.64(+3.02%)
Jan 25, 2023
120.02
120.80
118.33
120.77
485,032
-0.08(-0.06%)
Jan 24, 2023
121.06
121.06
119.02
120.85
406,891
-0.41(-0.33%)
Jan 23, 2023
121.71
122.55
120.90
121.26
315,132
+0.09(+0.07%)
Jan 20, 2023
120.00
121.40
118.97
121.17
242,864
+1.55(+1.29%)
Jan 19, 2023
117.69
120.17
117.32
119.62
332,969
+1.33(+1.13%)
Jan 18, 2023
121.24
122.60
118.22
118.29
486,915
-2.26(-1.88%)
Jan 17, 2023
120.85
121.88
120.14
120.55
461,291
+0.12(+0.10%)
Jan 13, 2023
120.12
120.76
118.77
120.42
415,248
+0.26(+0.22%)
Jan 12, 2023
118.42
120.98
118.40
120.16
665,648
+2.37(+2.01%)
Jan 11, 2023
118.42
118.62
116.53
117.80
859,636
+0.41(+0.35%)
Jan 10, 2023
117.00
117.52
115.50
117.39
276,467
+0.97(+0.83%)
Jan 09, 2023
118.67
118.79
116.20
116.42
503,621
-0.20(-0.17%)
Jan 06, 2023
116.01
118.09
115.81
116.63
534,567
+1.94(+1.70%)
Jan 05, 2023
112.63
115.23
112.38
114.68
454,678
+1.89(+1.67%)
Jan 04, 2023
110.75
113.38
110.65
112.80
574,456
+0.20(+0.18%)
Jan 03, 2023
116.36
116.90
111.31
112.59
1,067,949
-4.65(-3.97%)
Dec 30, 2022
115.78
117.41
115.78
117.24
482,052
+0.73(+0.63%)
Dec 29, 2022
114.51
116.96
114.51
116.51
458,084
+1.34(+1.16%)
Dec 28, 2022
117.92
117.93
114.77
115.17
513,229
-3.03(-2.56%)
Dec 27, 2022
117.65
118.53
117.02
118.20
536,860
+1.18(+1.01%)
Dec 23, 2022
114.22
117.02
114.22
117.02
569,931
+3.73(+3.29%)
Dec 22, 2022
116.06
116.27
111.03
113.29
589,415
-2.90(-2.50%)
Dec 21, 2022
115.86
116.59
114.47
116.19
600,365
+2.28(+2.00%)
Dec 20, 2022
112.28
114.54
112.06
113.91
657,124
+1.71(+1.52%)
Dec 19, 2022
113.14
113.85
111.35
112.20
388,694
-0.22(-0.20%)
Dec 16, 2022
111.69
112.79
110.87
112.42
365,957
-1.48(-1.30%)
Dec 15, 2022
113.13
114.11
111.89
113.90
413,377
-0.58(-0.51%)
Dec 14, 2022
115.90
116.42
113.47
114.48
491,147
-0.67(-0.58%)
Dec 13, 2022
115.54
116.25
114.33
115.15
724,843
+2.13(+1.89%)
Dec 12, 2022
110.67
113.33
110.39
113.02
568,708
+2.85(+2.59%)
Dec 09, 2022
112.45
113.62
110.05
110.17
586,677
-2.49(-2.21%)
Dec 08, 2022
115.67
116.23
112.06
112.66
595,622
-0.67(-0.59%)
Dec 07, 2022
113.49
115.18
112.39
113.33
934,499
-0.32(-0.28%)
Dec 06, 2022
115.90
117.54
112.97
113.65
858,616
-3.13(-2.68%)
Dec 05, 2022
121.89
122.33
115.94
116.78
1,208,631
-3.91(-3.24%)
Dec 02, 2022
120.49
121.96
120.05
120.69
603,192
-0.61(-0.50%)
Dec 01, 2022
122.84
123.42
121.08
121.30
625,559
-0.68(-0.56%)
Nov 30, 2022
122.27
122.89
120.02
121.98
624,405
+0.79(+0.65%)
Nov 29, 2022
120.87
122.09
120.38
121.19
422,199
+1.61(+1.34%)
Nov 28, 2022
119.91
121.43
119.19
119.58
680,695
-3.48(-2.83%)
Nov 25, 2022
123.59
124.33
122.80
123.06
291,559
-0.20(-0.16%)
Nov 23, 2022
122.95
124.25
122.09
123.26
453,464
-1.52(-1.22%)
Nov 22, 2022
122.53
125.05
121.94
124.78
690,462
+4.05(+3.36%)
Nov 21, 2022
119.91
121.22
116.87
120.73
1,100,758
-1.84(-1.50%)
Nov 18, 2022
121.26
122.94
119.73
122.57
544,917
-1.00(-0.81%)
Nov 17, 2022
121.63
123.69
120.94
123.58
460,018
+0.10(+0.08%)
Nov 16, 2022
124.99
125.45
122.76
123.48
564,110
-2.56(-2.03%)
Nov 15, 2022
125.18
126.28
124.36
126.04
577,009
+1.53(+1.23%)
Nov 14, 2022
124.66
126.75
124.25
124.51
626,631
-0.42(-0.34%)
Nov 11, 2022
123.64
125.45
123.38
124.93
961,724
+3.55(+2.93%)
Nov 10, 2022
121.18
121.55
118.67
121.38
644,428
+2.77(+2.34%)
Nov 09, 2022
123.69
123.69
118.26
118.61
982,232
-6.39(-5.12%)
Nov 08, 2022
124.77
125.51
123.40
125.00
749,478
+0.01(+0.01%)
Nov 07, 2022
123.10
125.30
122.81
124.99
838,530
+2.44(+1.99%)
Nov 04, 2022
123.51
124.81
120.78
122.55
1,044,570
+1.39(+1.14%)
Nov 03, 2022
118.14
121.90
117.83
121.17
852,466
+2.28(+1.92%)
Nov 02, 2022
121.19
118.58
118.88
960,767
-2.64(-2.17%)
Nov 01, 2022
122.34
122.34
120.84
121.52
1,126,027
+1.12(+0.93%)
Oct 31, 2022
118.02
121.99
118.02
120.40
1,481,381
+1.05(+0.88%)
Oct 28, 2022
120.27
121.07
117.14
119.35
731,859
+0.53(+0.44%)
Oct 27, 2022
119.97
120.95
118.55
118.83
667,022
+0.37(+0.31%)
Oct 26, 2022
117.22
119.42
117.22
118.45
1,185,941
+1.70(+1.46%)
Oct 25, 2022
116.32
117.36
115.64
116.75
461,352
+0.13(+0.11%)
Oct 24, 2022
116.23
117.48
115.64
116.62
754,119
+0.31(+0.27%)
Oct 21, 2022
113.73
116.45
113.58
116.30
856,109
+3.06(+2.70%)
Oct 20, 2022
114.00
115.24
112.68
113.25
803,518
+0.06(+0.05%)
Oct 19, 2022
110.22
113.64
110.22
113.19
519,524
+3.08(+2.79%)
Oct 18, 2022
110.26
111.25
108.08
110.11
611,008
+0.87(+0.80%)
Oct 17, 2022
109.61
110.93
108.89
109.24
537,564
+1.43(+1.33%)
Oct 14, 2022
111.01
112.35
107.63
107.81
601,676
-4.21(-3.75%)
Oct 13, 2022
105.98
112.39
105.98
112.01
866,690
+4.33(+4.02%)
Oct 12, 2022
106.20
108.38
105.36
107.68
522,196
+0.85(+0.80%)
Oct 11, 2022
105.69
108.71
105.15
106.83
745,612
-0.80(-0.75%)
Oct 10, 2022
110.15
111.27
107.27
107.64
744,660
-2.26(-2.05%)
Oct 07, 2022
110.98
112.22
109.09
109.89
1,355,199
-0.90(-0.81%)
Oct 06, 2022
108.17
111.13
108.17
110.79
2,142,101
+1.80(+1.65%)
Oct 05, 2022
106.81
109.76
105.67
108.99
1,840,186
+2.22(+2.08%)
Oct 04, 2022
104.64
106.86
103.84
106.78
1,121,700
+4.39(+4.28%)
Oct 03, 2022
100.76
103.00
100.35
102.39
1,631,618
+5.30(+5.46%)
Sep 30, 2022
96.90
98.39
95.99
97.08
949,276
-0.53(-0.54%)
Sep 29, 2022
96.97
97.87
95.12
97.61
1,239,441
-0.18(-0.19%)
Sep 28, 2022
94.08
98.20
93.82
97.79
1,027,649
+4.39(+4.70%)
Sep 27, 2022
93.78
95.12
92.83
93.40
1,938,878
+1.21(+1.31%)
Sep 26, 2022
93.89
95.25
92.11
92.19
1,177,805
-2.47(-2.61%)
Sep 23, 2022
97.77
97.94
93.81
94.66
1,198,171
-7.07(-6.95%)
Sep 22, 2022
103.93
104.49
101.69
101.73
782,607
-0.62(-0.61%)
Sep 21, 2022
105.63
106.05
102.31
102.36
692,351
-1.60(-1.54%)
Sep 20, 2022
104.02
104.50
102.64
103.96
669,263
-0.80(-0.77%)
Sep 19, 2022
101.70
104.81
101.45
104.76
697,945
+0.21(+0.20%)
Sep 16, 2022
106.72
106.72
102.96
104.55
1,111,574
-2.50(-2.34%)
Sep 15, 2022
107.84
108.40
106.54
107.06
486,332
-2.82(-2.57%)
Sep 14, 2022
107.70
110.75
107.70
109.88
814,601
+3.31(+3.11%)
Sep 13, 2022
108.10
109.43
106.13
106.56
1,094,930
-2.76(-2.52%)
Sep 12, 2022
108.89
110.41
107.94
109.32
1,060,534
+1.86(+1.73%)
Sep 09, 2022
106.77
107.96
106.01
107.46
563,513
+2.67(+2.55%)
Sep 08, 2022
104.66
105.28
103.54
104.79
739,499
+0.61(+0.59%)
Sep 07, 2022
103.10
104.58
102.17
104.18
1,014,313
-1.24(-1.17%)
Sep 06, 2022
107.38
107.77
105.06
105.41
629,906
-1.18(-1.11%)
Sep 02, 2022
106.96
107.74
105.74
106.59
675,667
+2.17(+2.08%)
Sep 01, 2022
105.55
105.86
103.05
104.42
1,019,022
-2.69(-2.51%)
Aug 31, 2022
105.87
108.79
104.71
107.11
929,683
-0.70(-0.65%)
Aug 30, 2022
110.02
110.02
106.84
107.81
1,519,627
-3.98(-3.56%)
Aug 29, 2022
109.93
113.32
109.86
111.79
1,032,093
+1.53(+1.39%)
Aug 26, 2022
111.40
112.55
109.75
110.26
967,973
-1.20(-1.07%)
Aug 25, 2022
111.38
112.03
110.48
111.46
882,414
+0.74(+0.66%)
Aug 24, 2022
109.50
110.90
108.91
110.73
704,002
+1.41(+1.29%)
Aug 23, 2022
107.54
110.39
107.46
109.32
939,087
+3.60(+3.40%)
Aug 22, 2022
105.12
106.39
103.27
105.72
624,592
-0.12(-0.12%)
Aug 19, 2022
105.74
106.56
105.15
105.85
549,606
-0.25(-0.23%)
Aug 18, 2022
104.15
106.23
104.15
106.09
816,669
+3.05(+2.96%)
Aug 17, 2022
101.90
104.10
101.55
103.04
576,591
+0.79(+0.78%)
Aug 16, 2022
102.74
103.82
101.58
102.25
748,881
-0.10(-0.10%)
Aug 15, 2022
100.75
102.94
99.57
102.36
776,388
-2.16(-2.07%)
Aug 12, 2022
102.97
104.53
102.53
104.52
629,456
+0.94(+0.91%)
Aug 11, 2022
101.87
104.49
101.76
103.57
1,113,829
+3.56(+3.56%)
Aug 10, 2022
99.45
100.57
97.51
100.01
744,246
+0.80(+0.81%)
Aug 09, 2022
98.82
100.46
98.68
99.21
656,322
+1.82(+1.87%)
Aug 08, 2022
96.81
98.39
96.81
97.39
1,337,529
+0.40(+0.41%)
Aug 05, 2022
94.02
97.89
93.59
96.99
833,763
+1.99(+2.10%)
Aug 04, 2022
97.98
98.28
94.66
95.00
1,094,603
-3.63(-3.68%)
Aug 03, 2022
101.93
102.09
97.89
98.64
797,942
-2.77(-2.74%)
Aug 02, 2022
101.61
102.39
100.49
101.41
515,797
-0.16(-0.16%)
Aug 01, 2022
101.76
102.23
100.17
101.57
967,715
-2.22(-2.14%)
Jul 29, 2022
101.58
104.05
101.29
103.79
1,050,752
+4.28(+4.31%)
Jul 28, 2022
99.96
100.78
97.73
99.50
850,256
+0.37(+0.37%)
Jul 27, 2022
97.61
99.58
96.47
99.14
693,066
+2.37(+2.45%)
Jul 26, 2022
98.75
99.14
96.09
96.77
1,889,940
-0.67(-0.69%)
Jul 25, 2022
94.82
97.54
94.00
97.44
639,838
+3.73(+3.98%)
Jul 22, 2022
94.93
95.93
93.18
93.71
629,982
-0.93(-0.99%)
Jul 21, 2022
93.82
94.70
91.86
94.64
1,024,217
-1.75(-1.81%)
Jul 20, 2022
94.11
96.76
93.72
96.39
1,166,355
+1.31(+1.38%)
Jul 19, 2022
92.12
95.34
92.12
95.08
1,089,573
+2.94(+3.20%)
Jul 18, 2022
92.28
93.67
91.76
92.13
1,049,809
+1.95(+2.17%)
Jul 15, 2022
90.46
90.58
88.55
90.18
830,840
+1.68(+1.90%)
Jul 14, 2022
87.08
88.62
85.76
88.50
1,299,712
-1.62(-1.80%)
Jul 13, 2022
88.92
91.94
88.90
90.12
933,114
+0.00(+0.00%)
Jul 12, 2022
89.60
90.67
88.51
90.12
1,039,256
-1.82(-1.98%)
Jul 11, 2022
91.79
92.79
90.75
91.94
684,109
-0.92(-1.00%)
Jul 08, 2022
94.08
94.49
91.60
92.87
776,466
-0.04(-0.04%)
Jul 07, 2022
91.66
93.72
91.57
92.91
1,602,231
+3.60(+4.03%)
Jul 06, 2022
90.01
91.69
86.64
89.31
2,189,505
-1.76(-1.94%)
Jul 05, 2022
93.08
93.33
89.10
91.08
1,984,831
-3.95(-4.16%)
Jul 01, 2022
94.85
95.50
91.87
95.03
998,173
+1.15(+1.23%)
Jun 30, 2022
93.79
96.27
92.95
93.88
1,438,043
-2.21(-2.30%)
Jun 29, 2022
100.91
101.28
95.78
96.09
1,340,613
-3.38(-3.40%)
Jun 28, 2022
99.11
101.05
97.99
99.47
1,510,003
+2.58(+2.66%)
Jun 27, 2022
95.21
97.55
94.94
96.89
1,437,917
+2.89(+3.07%)
Jun 24, 2022
93.95
95.86
92.78
94.00
1,524,760
+1.57(+1.69%)
Jun 23, 2022
96.61
97.22
90.93
92.44
1,847,378
-3.59(-3.74%)
Jun 22, 2022
95.31
97.96
94.95
96.02
2,545,109
-4.47(-4.45%)
Jun 21, 2022
98.04
101.15
97.98
100.49
1,682,667
+4.84(+5.06%)
Jun 17, 2022
100.73
101.44
94.44
95.65
2,772,962
-5.65(-5.58%)
Jun 16, 2022
104.75
105.08
100.52
101.30
2,143,728
-6.04(-5.62%)
Jun 15, 2022
109.17
109.97
105.45
107.34
1,448,908
-2.06(-1.88%)
Jun 14, 2022
111.84
112.92
107.95
109.40
1,057,909
-0.08(-0.08%)
Jun 13, 2022
111.95
112.37
107.30
109.48
2,285,925
-6.27(-5.42%)
Jun 10, 2022
116.47
118.10
114.29
115.75
1,347,144
-1.93(-1.64%)
Jun 09, 2022
119.35
120.05
117.63
117.68
926,249
-2.74(-2.27%)
Jun 08, 2022
121.00
121.82
119.75
120.42
1,227,116
-0.13(-0.11%)
Jun 07, 2022
116.76
120.56
116.56
120.55
1,106,366
+3.79(+3.24%)
Jun 06, 2022
117.32
117.45
116.00
116.76
609,478
+0.07(+0.06%)
Jun 03, 2022
115.41
117.02
115.32
116.69
751,465
+1.47(+1.27%)
Jun 02, 2022
114.58
116.04
114.08
115.22
763,432
-0.24(-0.21%)
Jun 01, 2022
114.89
116.31
113.66
115.46
940,260
+2.16(+1.91%)
May 31, 2022
116.82
117.60
112.75
113.30
1,441,997
-1.84(-1.60%)
May 27, 2022
112.38
115.18
112.14
115.14
800,705
+2.22(+1.96%)
May 26, 2022
112.23
113.84
112.23
112.93
985,615
+1.48(+1.32%)
May 25, 2022
109.31
111.67
109.24
111.45
852,690
+2.46(+2.26%)
May 24, 2022
107.35
109.43
106.52
109.00
873,078
+0.35(+0.32%)
May 23, 2022
106.80
108.98
106.24
108.65
932,713
+3.01(+2.85%)
May 20, 2022
106.18
107.48
103.46
105.64
700,648
+0.47(+0.44%)
May 19, 2022
103.23
106.89
103.01
105.17
804,192
-0.33(-0.31%)
May 18, 2022
109.12
109.18
104.14
105.50
887,258
-2.83(-2.61%)
May 17, 2022
108.26
108.94
107.11
108.33
1,096,807
+1.53(+1.43%)
May 16, 2022
104.44
107.92
104.44
106.80
1,154,771
+2.65(+2.54%)
May 13, 2022
102.32
104.62
102.09
104.15
756,750
+3.42(+3.40%)
May 12, 2022
100.12
100.82
97.66
100.73
938,553
+0.32(+0.32%)
May 11, 2022
100.97
103.97
100.21
100.42
982,966
+1.20(+1.21%)
May 10, 2022
99.83
101.81
97.00
99.22
4,752,485
+0.73(+0.74%)
May 09, 2022
105.35
105.49
98.09
98.49
1,400,715
-9.16(-8.51%)
May 06, 2022
106.22
107.73
103.98
107.65
985,769
+2.64(+2.52%)
May 05, 2022
107.47
107.56
102.79
105.00
1,157,866
-1.76(-1.64%)
May 04, 2022
104.42
106.99
103.04
106.76
1,544,541
+4.23(+4.13%)
May 03, 2022
99.66
103.00
99.66
102.53
1,139,104
+3.05(+3.06%)
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
.