Skip to main content

Value ETF Vanguard (NY: VTV )

163.06 +0.69 (+0.42%)
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 131.07 132.56 131.07 132.27 2,594,713 +1.02(+0.78%)
Jul 28, 2022 130.28 131.57 129.19 131.25 1,952,024 +1.16(+0.90%)
Jul 27, 2022 128.78 130.58 128.32 130.08 2,341,006 +1.48(+1.15%)
Jul 26, 2022 128.87 129.23 128.36 128.60 1,451,961 -0.55(-0.43%)
Jul 25, 2022 128.56 129.33 128.21 129.16 2,393,885 +0.98(+0.77%)
Jul 22, 2022 128.78 129.21 127.41 128.18 2,224,196 -0.26(-0.20%)
Jul 21, 2022 127.41 128.43 126.65 128.43 3,103,187 +0.52(+0.40%)
Jul 20, 2022 127.97 128.35 127.20 127.92 2,424,760 -0.21(-0.16%)
Jul 19, 2022 126.37 128.38 126.26 128.13 2,268,219 +2.83(+2.26%)
Jul 18, 2022 127.17 127.43 124.97 125.30 2,957,988 -0.96(-0.76%)
Jul 15, 2022 125.40 126.32 124.71 126.27 2,391,041 +2.49(+2.01%)
Jul 14, 2022 122.76 123.95 122.22 123.77 3,636,723 -1.07(-0.86%)
Jul 13, 2022 124.37 125.71 123.90 124.84 2,302,179 -0.87(-0.69%)
Jul 12, 2022 125.74 127.02 125.21 125.71 3,085,968 -0.62(-0.49%)
Jul 11, 2022 126.29 126.91 126.06 126.33 2,489,309 -0.73(-0.57%)
Jul 08, 2022 127.20 127.75 126.67 127.06 2,124,381 -0.11(-0.09%)
Jul 07, 2022 126.78 127.51 126.52 127.17 3,722,998 +1.29(+1.02%)
Jul 06, 2022 125.73 126.66 124.83 125.88 2,995,947 +0.11(+0.09%)
Jul 05, 2022 125.68 125.78 123.36 125.77 2,891,131 -1.40(-1.10%)
Jul 01, 2022 125.64 127.43 124.65 127.17 2,302,484 +1.27(+1.01%)
Jun 30, 2022 124.96 126.58 124.51 125.90 3,359,796 -0.44(-0.35%)
Jun 29, 2022 127.06 127.33 125.91 126.34 3,855,306 -0.48(-0.38%)
Jun 28, 2022 128.93 129.81 126.66 126.82 4,082,715 -1.16(-0.91%)
Jun 27, 2022 128.07 128.62 127.40 127.98 3,229,759 +0.31(+0.25%)
Jun 24, 2022 125.45 127.68 125.21 127.67 3,577,140 +3.21(+2.58%)
Jun 23, 2022 124.46 125.08 123.00 124.46 3,505,042 +0.37(+0.30%)
Jun 22, 2022 122.75 125.30 122.62 124.09 2,770,967 -0.29(-0.24%)
Jun 21, 2022 123.30 124.86 123.01 124.39 3,622,291 +2.96(+2.44%)
Jun 17, 2022 122.20 122.96 120.62 121.43 4,989,362 -0.54(-0.44%)
Jun 16, 2022 122.94 122.99 121.24 121.97 5,886,218 -3.40(-2.71%)
Jun 15, 2022 125.62 126.80 123.48 125.36 3,550,389 +0.65(+0.52%)
Jun 14, 2022 126.02 126.69 123.69 124.72 5,648,090 -0.88(-0.70%)
Jun 13, 2022 127.11 127.66 124.96 125.60 4,508,524 -4.30(-3.31%)
Jun 10, 2022 130.91 131.22 129.78 129.90 2,765,051 -2.83(-2.13%)
Jun 09, 2022 135.16 135.61 132.71 132.72 2,015,027 -2.90(-2.14%)
Jun 08, 2022 136.74 136.98 135.35 135.63 1,929,292 -1.79(-1.30%)
Jun 07, 2022 135.06 137.51 135.01 137.42 2,452,876 +1.54(+1.13%)
Jun 06, 2022 136.65 137.05 135.64 135.88 2,298,479 +0.26(+0.19%)
Jun 03, 2022 135.77 136.46 135.46 135.63 3,313,109 -1.13(-0.83%)
Jun 02, 2022 135.72 136.78 134.17 136.76 2,672,610 +1.15(+0.85%)
Jun 01, 2022 137.26 137.34 134.43 135.61 3,265,035 -1.07(-0.78%)
May 31, 2022 137.00 137.66 136.01 136.68 4,090,893 -1.10(-0.80%)
May 27, 2022 136.03 137.83 135.85 137.78 2,424,064 +2.16(+1.59%)
May 26, 2022 134.56 136.16 134.31 135.62 2,959,534 +1.78(+1.33%)
May 25, 2022 132.68 134.23 132.38 133.84 3,257,691 +0.92(+0.69%)
May 24, 2022 131.78 133.17 130.46 132.91 2,416,173 +0.55(+0.42%)
May 23, 2022 131.33 132.93 131.00 132.37 2,686,317 +2.33(+1.79%)
May 20, 2022 130.54 130.98 127.53 130.03 3,070,498 +0.26(+0.20%)
May 19, 2022 129.52 130.98 128.69 129.78 3,341,452 -1.16(-0.88%)
May 18, 2022 134.38 134.47 130.49 130.93 2,808,525 -4.51(-3.33%)
May 17, 2022 134.83 135.50 134.14 135.44 4,161,090 +2.11(+1.59%)
May 16, 2022 132.79 134.28 132.22 133.32 4,216,064 +0.44(+0.33%)
May 13, 2022 132.09 133.24 131.65 132.89 3,460,196 +1.75(+1.33%)
May 12, 2022 130.49 131.35 129.05 131.14 5,307,626 +0.23(+0.17%)
May 11, 2022 131.61 133.98 130.62 130.91 9,404,764 -0.67(-0.51%)
May 10, 2022 133.20 133.75 130.37 131.59 4,455,494 -0.40(-0.30%)
May 09, 2022 133.68 133.88 131.55 131.99 3,965,406 -3.19(-2.36%)
May 06, 2022 134.59 135.57 133.28 135.17 4,183,335 -0.07(-0.05%)
May 05, 2022 137.24 137.48 134.02 135.24 3,228,018 -3.02(-2.18%)
May 04, 2022 134.90 138.47 134.60 138.25 2,790,337 +3.59(+2.67%)
May 03, 2022 134.03 135.66 133.59 134.66 3,249,299 +1.14(+0.85%)
May 02, 2022 133.72 134.53 131.12 133.52 5,359,598 +0.06(+0.04%)
Apr 29, 2022 136.83 137.18 133.28 133.47 3,984,945 -4.14(-3.01%)
Apr 28, 2022 136.30 138.04 135.07 137.60 3,357,514 +1.98(+1.46%)
Apr 27, 2022 135.61 136.93 134.91 135.62 3,081,689 +0.21(+0.15%)
Apr 26, 2022 137.11 138.02 135.37 135.41 2,652,640 -2.40(-1.74%)
Apr 25, 2022 136.96 138.12 134.75 137.81 3,208,524 -0.02(-0.01%)
Apr 22, 2022 140.98 140.99 137.71 137.83 2,774,520 -3.70(-2.61%)
Apr 21, 2022 143.69 144.08 141.34 141.53 3,561,396 -1.52(-1.06%)
Apr 20, 2022 142.53 143.68 142.52 143.05 2,990,367 +1.18(+0.83%)
Apr 19, 2022 140.44 142.13 140.40 141.87 2,367,639 +1.49(+1.06%)
Apr 18, 2022 140.16 141.20 139.82 140.38 2,385,311 -0.06(-0.04%)
Apr 14, 2022 140.98 141.81 140.40 140.44 1,717,988 -0.51(-0.36%)
Apr 13, 2022 140.05 141.07 139.83 140.95 3,761,112 +0.70(+0.50%)
Apr 12, 2022 140.92 141.86 139.75 140.25 3,340,601 -0.34(-0.24%)
Apr 11, 2022 141.56 142.02 140.40 140.59 2,667,568 -1.29(-0.91%)
Apr 08, 2022 141.07 142.30 140.89 141.88 3,121,920 +1.00(+0.71%)
Apr 07, 2022 139.98 141.35 139.29 140.88 3,980,221 +0.75(+0.53%)
Apr 06, 2022 139.02 140.39 138.90 140.13 3,893,371 +0.49(+0.35%)
Apr 05, 2022 140.02 141.48 139.30 139.64 4,207,884 -0.72(-0.51%)
Apr 04, 2022 140.58 140.63 139.40 140.36 4,365,521 -0.37(-0.26%)
Apr 01, 2022 140.77 140.82 139.51 140.73 3,274,913 +0.55(+0.39%)
Mar 31, 2022 141.72 142.40 140.15 140.18 2,507,323 -2.08(-1.46%)
Mar 30, 2022 142.35 142.84 141.63 142.26 4,072,118 -0.22(-0.15%)
Mar 29, 2022 142.20 142.59 141.26 142.48 4,316,306 +0.89(+0.63%)
Mar 28, 2022 141.39 141.59 140.42 141.59 3,269,469 -0.18(-0.13%)
Mar 25, 2022 140.60 141.78 140.45 141.76 4,367,350 +1.46(+1.04%)
Mar 24, 2022 139.52 140.34 139.21 140.30 1,605,672 +1.33(+0.96%)
Mar 23, 2022 140.00 140.21 138.95 138.98 3,256,238 -1.32(-0.94%)
Mar 22, 2022 140.21 140.73 139.76 140.29 3,829,605 +0.76(+0.55%)
Mar 21, 2022 139.51 140.28 138.88 139.53 2,667,538 +0.53(+0.38%)
Mar 18, 2022 138.41 139.16 137.71 139.00 3,126,761 +0.25(+0.18%)
Mar 17, 2022 136.51 138.75 136.47 138.75 3,153,572 +1.74(+1.27%)
Mar 16, 2022 136.19 137.12 134.69 137.02 3,243,333 +1.56(+1.15%)
Mar 15, 2022 134.45 135.65 133.92 135.46 5,576,441 +1.57(+1.17%)
Mar 14, 2022 134.44 135.41 133.33 133.90 2,950,815 +0.19(+0.14%)
Mar 11, 2022 134.95 135.75 133.60 133.71 2,434,006 -0.96(-0.71%)
Mar 10, 2022 133.40 134.84 133.22 134.67 2,414,401 -0.02(-0.01%)
Mar 09, 2022 134.66 135.63 134.25 134.69 3,877,260 +1.98(+1.49%)
Mar 08, 2022 134.51 135.61 132.66 132.71 5,550,815 -1.32(-0.99%)
Mar 07, 2022 136.34 136.34 133.90 134.03 4,925,083 -2.72(-1.99%)
Mar 04, 2022 135.23 136.84 134.98 136.75 3,107,541 -0.04(-0.03%)
Mar 03, 2022 136.92 137.63 135.79 136.78 3,226,173 +0.35(+0.26%)
Mar 02, 2022 134.55 137.03 134.40 136.43 3,527,660 +2.75(+2.05%)
Mar 01, 2022 135.16 135.94 132.84 133.69 5,312,144 -2.04(-1.50%)
Feb 28, 2022 134.26 136.09 134.14 135.73 5,842,390 -0.75(-0.55%)
Feb 25, 2022 133.07 136.79 134.46 136.48 4,098,236 +3.95(+2.98%)
Feb 24, 2022 130.53 132.75 129.64 132.53 7,017,866 -0.40(-0.30%)
Feb 23, 2022 135.01 135.39 132.65 132.92 4,600,890 -1.52(-1.13%)
Feb 22, 2022 135.29 135.75 133.51 134.44 5,373,491 -1.00(-0.74%)
Feb 18, 2022 135.44 0 -0.52(-0.38%)
Feb 17, 2022 137.02 137.07 135.67 135.96 3,254,936 -1.88(-1.36%)
Feb 16, 2022 137.09 138.26 136.90 137.84 2,819,685 +0.33(+0.24%)
Feb 15, 2022 137.00 137.88 136.88 137.51 3,203,082 +1.38(+1.01%)
Feb 14, 2022 137.18 137.41 135.16 136.13 3,803,322 -1.13(-0.82%)
Feb 11, 2022 138.67 139.53 136.82 137.26 6,051,867 -1.37(-0.99%)
Feb 10, 2022 139.47 140.88 138.04 138.63 6,348,126 -2.00(-1.42%)
Feb 09, 2022 140.14 140.86 140.02 140.63 4,659,590 +2.16(+1.56%)
Feb 08, 2022 138.41 139.57 138.13 138.47 4,042,671 +0.10(+0.08%)
Feb 07, 2022 138.27 139.17 137.65 138.37 3,730,344 +0.26(+0.19%)
Feb 04, 2022 137.78 139.09 136.98 138.10 3,283,160 -0.17(-0.12%)
Feb 03, 2022 139.12 138.12 138.27 4,703,426 -1.20(-0.86%)
Feb 02, 2022 138.15 139.73 137.85 139.47 4,683,928 +1.24(+0.89%)
Feb 01, 2022 137.42 138.46 136.80 138.24 4,900,958 +0.92(+0.67%)
Jan 31, 2022 135.44 137.42 137.31 5,504,302 +1.17(+0.86%)
Jan 28, 2022 134.18 136.15 132.97 136.14 5,428,725 +1.65(+1.23%)
Jan 27, 2022 135.71 137.13 133.81 134.49 5,248,899 -0.23(-0.17%)
Jan 26, 2022 136.16 137.20 133.50 134.72 6,307,356 -0.68(-0.50%)
Jan 25, 2022 133.98 136.13 132.12 135.40 6,102,284 -0.12(-0.09%)
Jan 24, 2022 133.84 135.75 131.20 135.52 10,478,028 +0.11(+0.08%)
Jan 21, 2022 136.95 137.48 135.09 135.41 6,853,776 -1.59(-1.16%)
Jan 20, 2022 138.23 139.71 136.86 137.00 4,590,654 -1.21(-0.87%)
Jan 19, 2022 139.76 140.11 138.11 138.21 4,398,936 -1.23(-0.88%)
Jan 18, 2022 140.55 140.67 138.82 139.43 5,047,767 -1.92(-1.36%)
Jan 14, 2022 141.35 0 -0.20(-0.14%)
Jan 13, 2022 141.98 142.63 141.15 141.55 4,780,481 -0.29(-0.21%)
Jan 12, 2022 141.99 142.22 141.22 141.84 4,720,134 +0.02(+0.01%)
Jan 11, 2022 141.05 141.86 140.00 141.82 4,892,156 +0.96(+0.68%)
Jan 10, 2022 141.00 141.14 139.54 140.86 5,577,558 -0.12(-0.09%)
Jan 07, 2022 140.27 141.33 140.16 140.98 4,713,562 +0.64(+0.46%)
Jan 06, 2022 140.52 140.95 139.87 140.34 4,187,927 +0.25(+0.17%)
Jan 05, 2022 141.40 142.36 140.09 140.09 6,481,312 -0.88(-0.62%)
Jan 04, 2022 140.02 141.36 139.82 140.97 3,333,798 +1.59(+1.14%)
Jan 03, 2022 139.03 139.41 138.38 139.38 3,030,847 +0.58(+0.41%)
Dec 31, 2021 138.64 139.31 138.59 138.80 2,080,752 +0.06(+0.04%)
Dec 30, 2021 139.15 139.65 138.65 138.75 2,424,803 -0.18(-0.13%)
Dec 29, 2021 138.66 139.22 138.51 138.93 2,469,034 +0.28(+0.20%)
Dec 28, 2021 138.31 139.01 138.25 138.64 2,357,054 +0.35(+0.25%)
Dec 27, 2021 137.16 138.30 136.91 138.29 2,441,188 +1.42(+1.04%)
Dec 23, 2021 136.56 137.31 136.54 136.87 2,434,916 +0.81(+0.59%)
Dec 22, 2021 135.21 136.15 134.85 136.07 2,726,532 +0.78(+0.58%)
Dec 21, 2021 134.49 135.52 134.38 135.29 3,243,364 +1.56(+1.16%)
Dec 20, 2021 133.85 133.87 132.51 133.73 4,439,929 -1.32(-0.98%)
Dec 17, 2021 136.56 136.57 135.04 135.06 4,463,305 -2.03(-1.48%)
Dec 16, 2021 136.83 138.00 136.65 137.08 4,074,511 +0.95(+0.70%)
Dec 15, 2021 134.95 136.25 134.40 136.13 4,568,942 +1.27(+0.94%)
Dec 14, 2021 134.28 135.54 134.26 134.87 3,257,654 +0.05(+0.03%)
Dec 13, 2021 135.17 135.37 134.44 134.82 2,688,027 -0.56(-0.42%)
Dec 10, 2021 135.03 135.45 134.48 135.38 3,113,583 +1.12(+0.84%)
Dec 09, 2021 134.05 134.76 133.76 134.26 2,379,462 -0.23(-0.17%)
Dec 08, 2021 134.87 135.12 133.96 134.49 2,861,167 -0.20(-0.15%)
Dec 07, 2021 134.16 135.12 134.07 134.69 2,732,659 +1.47(+1.10%)
Dec 06, 2021 132.62 134.02 132.47 133.22 4,303,047 +1.77(+1.35%)
Dec 03, 2021 132.17 132.48 130.40 131.44 6,722,679 -0.07(-0.05%)
Dec 02, 2021 129.50 132.15 129.22 131.51 4,966,503 +2.51(+1.95%)
Dec 01, 2021 131.54 132.68 128.97 129.00 4,725,079 -0.78(-0.60%)
Nov 30, 2021 131.90 132.15 129.71 129.78 5,471,212 -3.26(-2.45%)
Nov 29, 2021 133.68 133.78 132.36 133.04 3,081,977 +0.29(+0.22%)
Nov 26, 2021 132.86 133.14 131.92 132.75 3,493,086 -2.85(-2.10%)
Nov 24, 2021 135.40 135.72 135.28 135.60 2,526,056 -0.07(-0.05%)
Nov 23, 2021 134.75 135.78 134.57 135.66 3,159,239 +1.15(+0.86%)
Nov 22, 2021 134.13 135.55 133.92 134.51 3,321,303 +0.81(+0.60%)
Nov 19, 2021 134.48 134.55 133.63 133.71 2,060,300 -1.29(-0.96%)
Nov 18, 2021 135.42 135.07 134.91 135.00 2,913,518 -0.51(-0.37%)
Nov 17, 2021 135.91 135.96 135.24 135.50 4,565,495 -0.61(-0.45%)
Nov 16, 2021 136.41 136.72 136.04 136.12 1,724,620 -0.22(-0.17%)
Nov 15, 2021 136.61 136.63 136.10 136.34 1,861,688 +0.08(+0.06%)
Nov 12, 2021 136.34 136.45 135.69 136.26 1,408,616 +0.36(+0.26%)
Nov 11, 2021 135.98 136.15 135.66 135.91 2,154,726 +0.09(+0.07%)
Nov 10, 2021 135.91 135.81 2,043,660 -0.22(-0.17%)
Nov 09, 2021 136.03 136.19 135.46 136.04 2,243,764 -0.06(-0.05%)
Nov 08, 2021 136.28 136.64 135.74 136.10 1,737,579 +0.25(+0.19%)
Nov 05, 2021 135.81 136.52 135.43 135.85 2,509,410 +0.70(+0.52%)
Nov 04, 2021 135.75 135.81 134.49 135.15 1,595,242 -0.54(-0.40%)
Nov 03, 2021 134.58 135.73 134.53 135.69 2,167,116 +0.72(+0.53%)
Nov 02, 2021 134.64 135.17 134.25 134.97 1,802,622 +0.64(+0.47%)
Nov 01, 2021 134.31 134.33 133.90 134.33 2,011,740 +0.49(+0.36%)
Oct 29, 2021 133.85 134.31 133.52 133.85 2,288,219 -0.21(-0.15%)
Oct 28, 2021 133.05 134.04 133.05 134.05 1,704,559 +1.22(+0.92%)
Oct 27, 2021 134.60 134.56 132.81 132.83 2,660,906 -1.78(-1.32%)
Oct 26, 2021 134.68 135.09 134.61 1,917,616 +0.05(+0.03%)
Oct 25, 2021 134.57 134.78 134.03 134.57 2,794,236 +0.22(+0.16%)
Oct 22, 2021 133.94 134.56 133.73 134.35 2,459,625 +0.51(+0.38%)
Oct 21, 2021 134.00 134.16 133.32 133.85 1,838,379 -0.30(-0.22%)
Oct 20, 2021 132.90 134.18 132.86 134.15 3,250,576 +1.34(+1.01%)
Oct 19, 2021 132.13 132.81 131.87 132.81 4,604,494 +1.17(+0.89%)
Oct 18, 2021 131.64 132.24 131.11 131.63 4,129,484 -0.47(-0.35%)
Oct 15, 2021 131.98 132.66 131.85 132.10 2,305,848 +0.90(+0.69%)
Oct 14, 2021 130.21 131.26 130.01 131.20 2,389,558 +2.05(+1.59%)
Oct 13, 2021 129.01 129.46 127.76 129.15 2,465,924 +0.14(+0.11%)
Oct 12, 2021 129.43 129.74 128.71 129.01 2,683,182 -0.38(-0.30%)
Oct 11, 2021 130.54 131.10 129.36 129.39 1,407,970 -0.98(-0.75%)
Oct 08, 2021 130.28 130.73 130.06 130.38 1,575,734 +0.13(+0.10%)
Oct 07, 2021 130.09 131.11 130.09 130.25 2,463,828 +1.04(+0.81%)
Oct 06, 2021 128.01 129.25 127.18 129.20 2,558,416 +0.23(+0.18%)
Oct 05, 2021 128.38 129.63 127.98 128.97 2,419,691 +1.04(+0.81%)
Oct 04, 2021 128.37 129.40 127.41 127.93 2,414,875 -0.50(-0.39%)
Oct 01, 2021 127.62 129.09 126.52 128.43 2,573,278 +1.49(+1.17%)
Sep 30, 2021 129.34 129.52 126.95 126.94 2,760,282 -2.11(-1.64%)
Sep 29, 2021 128.83 129.61 128.42 129.04 3,153,650 +0.52(+0.41%)
Sep 28, 2021 129.70 129.94 128.25 128.52 3,483,237 -1.42(-1.10%)
Sep 27, 2021 129.71 130.56 129.66 129.94 2,468,887 +0.55(+0.43%)
Sep 24, 2021 128.99 129.86 128.98 129.39 1,377,643 +0.16(+0.13%)
Sep 23, 2021 128.19 129.90 128.02 129.23 2,132,150 +1.73(+1.36%)
Sep 22, 2021 127.49 128.36 127.23 127.49 2,152,475 +1.06(+0.84%)
Sep 21, 2021 127.53 127.86 126.40 126.43 2,982,515 -0.33(-0.26%)
Sep 20, 2021 126.78 127.33 125.37 126.76 4,920,777 -1.92(-1.49%)
Sep 17, 2021 129.27 129.66 128.57 128.68 2,496,047 -0.88(-0.68%)
Sep 16, 2021 130.18 130.52 128.90 129.55 1,899,034 -0.55(-0.42%)
Sep 15, 2021 128.91 130.46 128.76 130.10 2,748,026 +1.31(+1.01%)
Sep 14, 2021 130.57 130.70 128.55 128.80 2,490,363 -1.45(-1.12%)
Sep 13, 2021 130.27 130.72 129.56 130.25 3,947,456 +0.86(+0.66%)
Sep 10, 2021 130.86 130.92 129.35 129.40 2,345,189 -0.84(-0.64%)
Sep 09, 2021 130.59 131.31 130.13 130.23 2,163,323 -0.64(-0.49%)
Sep 08, 2021 130.76 131.23 130.38 130.88 2,602,999 -0.08(-0.06%)
Sep 07, 2021 131.94 131.94 130.95 130.96 2,065,896 -1.30(-0.99%)
Sep 03, 2021 132.56 132.69 132.10 132.27 1,517,103 -0.52(-0.39%)
Sep 02, 2021 132.21 132.80 132.21 132.79 2,124,093 +0.95(+0.72%)
Sep 01, 2021 132.36 132.36 131.51 131.84 1,929,112 -0.31(-0.23%)
Aug 31, 2021 132.11 132.61 131.96 132.15 2,691,805 -0.12(-0.09%)
Aug 30, 2021 132.76 132.81 132.18 132.27 1,873,544 -0.34(-0.25%)
Aug 27, 2021 131.90 132.82 131.86 132.60 1,550,519 +0.94(+0.72%)
Aug 26, 2021 132.47 132.53 131.56 131.66 1,777,858 -0.78(-0.59%)
Aug 25, 2021 131.97 132.83 131.59 132.44 2,241,212 +0.56(+0.42%)
Aug 24, 2021 131.79 132.13 131.70 131.88 1,636,198 +0.29(+0.22%)
Aug 23, 2021 131.52 132.03 131.48 131.59 1,617,361 +0.66(+0.51%)
Aug 20, 2021 130.22 131.18 129.94 130.93 2,057,955 +0.62(+0.48%)
Aug 19, 2021 129.56 130.80 129.55 130.31 2,257,675 -0.40(-0.31%)
Aug 18, 2021 131.88 132.28 130.62 130.71 2,135,292 -1.62(-1.23%)
Aug 17, 2021 132.28 132.73 131.25 132.33 2,429,636 -0.49(-0.37%)
Aug 16, 2021 132.09 132.88 131.48 132.82 2,128,399 +0.28(+0.21%)
Aug 13, 2021 132.66 132.75 132.31 132.55 1,624,359 -0.03(-0.02%)
Aug 12, 2021 132.47 132.58 131.88 132.57 1,539,988 +0.13(+0.10%)
Aug 11, 2021 131.88 132.44 131.59 132.44 2,029,683 +0.82(+0.62%)
Aug 10, 2021 130.72 131.72 130.50 131.62 1,883,834 +1.03(+0.79%)
Aug 09, 2021 130.59 130.79 130.18 130.60 1,723,471 -0.08(-0.06%)
Aug 06, 2021 130.36 130.90 130.36 130.68 1,729,311 +0.81(+0.62%)
Aug 05, 2021 129.69 129.92 129.43 129.87 1,690,822 +0.61(+0.47%)
Aug 04, 2021 129.87 130.31 129.27 129.26 2,118,899 -1.40(-1.07%)
Aug 03, 2021 129.51 130.71 128.69 130.66 2,752,374 +1.36(+1.05%)
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.