Dividend Appreciation ETF Vanguard (NY: VIG )

182.61 +0.24 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 148.43 149.28 146.92 148.32 1,765,687 -1.01(-0.68%)
May 27, 2022 147.20 149.35 147.20 149.33 1,144,252 +2.75(+1.88%)
May 26, 2022 144.95 147.25 144.95 146.58 1,757,955 +2.49(+1.73%)
May 25, 2022 143.00 144.72 142.65 144.09 1,120,451 +0.71(+0.50%)
May 24, 2022 142.29 143.75 140.97 143.38 1,419,633 +0.32(+0.22%)
May 23, 2022 141.73 143.35 141.21 143.06 1,220,611 +2.41(+1.71%)
May 20, 2022 141.16 141.39 137.64 140.65 1,864,546 +0.57(+0.41%)
May 19, 2022 140.08 141.53 138.88 140.08 2,438,827 -1.38(-0.97%)
May 18, 2022 145.86 146.00 141.01 141.46 2,060,377 -5.97(-4.05%)
May 17, 2022 146.95 147.55 145.96 147.43 1,051,671 +2.26(+1.55%)
May 16, 2022 144.84 146.29 143.89 145.17 1,232,534 -0.16(-0.11%)
May 13, 2022 144.26 145.75 143.93 145.34 1,437,337 +2.22(+1.55%)
May 12, 2022 142.32 143.67 140.85 143.12 2,618,781 +0.16(+0.11%)
May 11, 2022 144.26 146.10 142.82 142.95 2,196,535 -1.55(-1.08%)
May 10, 2022 146.47 147.00 143.32 144.51 2,680,831 -0.38(-0.26%)
May 09, 2022 145.75 146.38 144.31 144.88 2,721,093 -2.69(-1.82%)
May 06, 2022 147.46 148.47 145.91 147.57 2,142,090 -0.84(-0.57%)
May 05, 2022 151.59 151.78 147.11 148.41 2,186,910 -4.52(-2.96%)
May 04, 2022 149.06 153.22 148.42 152.94 1,792,794 +4.13(+2.77%)
May 03, 2022 148.91 149.99 148.03 148.81 1,187,450 +0.20(+0.14%)
May 02, 2022 148.70 149.71 145.81 148.61 2,509,095 +0.18(+0.12%)
Apr 29, 2022 152.42 152.66 148.19 148.42 1,571,430 -4.93(-3.21%)
Apr 28, 2022 151.50 153.91 150.48 153.35 1,137,961 +2.82(+1.87%)
Apr 27, 2022 150.21 152.29 150.00 150.54 1,883,490 +0.97(+0.65%)
Apr 26, 2022 152.02 152.56 149.52 149.57 1,690,142 -3.36(-2.20%)
Apr 25, 2022 151.51 153.13 149.68 152.93 2,268,904 +1.01(+0.67%)
Apr 22, 2022 155.65 155.74 151.75 151.91 1,625,532 -4.24(-2.71%)
Apr 21, 2022 158.67 159.21 155.90 156.15 1,157,557 -1.57(-1.00%)
Apr 20, 2022 157.05 158.45 157.05 157.72 1,125,048 +1.49(+0.95%)
Apr 19, 2022 153.77 156.47 153.77 156.24 1,330,192 +2.55(+1.66%)
Apr 18, 2022 153.62 154.78 153.05 153.69 1,185,589 -0.49(-0.32%)
Apr 14, 2022 155.47 156.19 154.13 154.18 1,072,522 -1.14(-0.73%)
Apr 13, 2022 154.00 155.50 153.95 155.32 836,212 +1.14(+0.74%)
Apr 12, 2022 155.52 156.44 153.68 154.18 1,108,672 -0.70(-0.45%)
Apr 11, 2022 156.14 156.59 154.71 154.89 1,056,084 -1.88(-1.20%)
Apr 08, 2022 156.57 157.63 156.12 156.77 860,665 +0.05(+0.03%)
Apr 07, 2022 155.55 157.32 155.06 156.72 925,594 +0.92(+0.59%)
Apr 06, 2022 154.90 156.25 154.74 155.80 1,476,112 -0.41(-0.26%)
Apr 05, 2022 156.56 157.94 155.86 156.21 1,050,346 -0.98(-0.63%)
Apr 04, 2022 156.82 157.24 155.97 157.19 1,142,938 +0.24(+0.15%)
Apr 01, 2022 156.96 157.08 155.67 156.95 1,515,610 +0.52(+0.33%)
Mar 31, 2022 158.10 158.59 156.36 156.43 1,332,733 -2.03(-1.28%)
Mar 30, 2022 158.64 159.13 157.78 158.46 1,050,869 -0.66(-0.41%)
Mar 29, 2022 158.58 159.21 157.85 159.11 1,434,693 +1.88(+1.20%)
Mar 28, 2022 156.28 157.23 155.43 157.23 1,463,903 +0.85(+0.54%)
Mar 25, 2022 155.81 156.53 155.13 156.38 1,385,132 +0.90(+0.58%)
Mar 24, 2022 154.37 155.48 153.89 155.48 1,139,029 +1.75(+1.14%)
Mar 23, 2022 155.33 155.48 153.70 153.74 1,662,186 -2.29(-1.47%)
Mar 22, 2022 155.85 156.34 155.56 156.03 3,046,746 +1.06(+0.68%)
Mar 21, 2022 155.36 156.10 154.02 154.96 1,235,383 -0.38(-0.25%)
Mar 18, 2022 154.01 155.48 153.39 155.35 1,181,331 +1.02(+0.66%)
Mar 17, 2022 152.36 154.37 152.29 154.33 1,736,986 +1.37(+0.90%)
Mar 16, 2022 151.89 153.05 149.89 152.95 1,475,679 +2.06(+1.37%)
Mar 15, 2022 148.84 151.16 148.61 150.89 1,496,649 +3.26(+2.21%)
Mar 14, 2022 148.26 149.72 147.12 147.63 1,712,904 +0.25(+0.17%)
Mar 11, 2022 149.51 150.04 147.24 147.38 1,220,393 -1.38(-0.93%)
Mar 10, 2022 147.75 149.09 147.12 148.77 1,796,535 -0.77(-0.51%)
Mar 09, 2022 149.49 150.45 148.63 149.53 1,474,328 +2.97(+2.03%)
Mar 08, 2022 148.66 150.27 146.57 146.57 2,655,300 -2.09(-1.40%)
Mar 07, 2022 151.56 151.82 148.56 148.65 1,687,295 -3.65(-2.40%)
Mar 04, 2022 151.12 152.56 150.48 152.30 1,284,796 -0.34(-0.22%)
Mar 03, 2022 153.20 153.95 151.81 152.64 1,297,049 +0.28(+0.18%)
Mar 02, 2022 150.36 153.02 150.11 152.36 1,674,925 +2.73(+1.82%)
Mar 01, 2022 151.17 152.08 148.80 149.63 1,850,739 -2.21(-1.45%)
Feb 28, 2022 150.42 152.29 149.97 151.84 2,351,089 -0.95(-0.62%)
Feb 25, 2022 149.30 152.90 150.19 152.79 1,914,276 +3.84(+2.58%)
Feb 24, 2022 145.18 149.11 144.83 148.95 4,472,253 +0.68(+0.46%)
Feb 23, 2022 151.42 151.61 148.08 148.27 2,001,032 -2.21(-1.47%)
Feb 22, 2022 151.27 152.28 149.45 150.48 2,101,950 -1.55(-1.02%)
Feb 18, 2022 152.02 0 -0.44(-0.29%)
Feb 17, 2022 153.90 154.13 152.24 152.46 1,306,839 -2.38(-1.54%)
Feb 16, 2022 154.09 155.37 153.41 154.85 1,342,028 +0.31(+0.20%)
Feb 15, 2022 154.08 155.00 153.91 154.54 1,237,293 +2.01(+1.32%)
Feb 14, 2022 152.97 153.49 151.32 152.53 1,882,675 -0.67(-0.44%)
Feb 11, 2022 155.72 156.46 152.77 153.20 1,670,847 -2.48(-1.59%)
Feb 10, 2022 156.59 158.35 155.01 155.68 1,907,351 -2.85(-1.80%)
Feb 09, 2022 158.03 158.66 157.98 158.53 1,446,697 +1.87(+1.20%)
Feb 08, 2022 155.59 157.04 155.35 156.66 1,434,068 +1.32(+0.85%)
Feb 07, 2022 156.21 156.39 154.94 155.35 2,067,375 -0.59(-0.38%)
Feb 04, 2022 155.71 157.07 154.54 155.94 1,779,923 -0.69(-0.44%)
Feb 03, 2022 157.77 158.31 156.43 156.63 1,663,620 -2.10(-1.32%)
Feb 02, 2022 157.05 158.98 156.97 158.74 1,951,846 +1.68(+1.07%)
Feb 01, 2022 156.45 157.19 155.35 157.06 2,086,211 +0.84(+0.53%)
Jan 31, 2022 153.70 156.32 156.22 2,428,669 +1.78(+1.15%)
Jan 28, 2022 151.84 154.52 150.11 154.44 2,722,824 +2.83(+1.87%)
Jan 27, 2022 153.44 154.71 151.02 151.61 2,898,130 -0.53(-0.35%)
Jan 26, 2022 154.04 155.15 151.31 152.14 3,852,654 -0.52(-0.34%)
Jan 25, 2022 152.34 153.88 150.13 152.66 3,191,362 -1.74(-1.13%)
Jan 24, 2022 152.00 154.56 149.39 154.40 5,703,058 +0.91(+0.59%)
Jan 21, 2022 155.04 156.52 153.48 153.48 4,351,628 -1.59(-1.02%)
Jan 20, 2022 157.16 158.75 154.96 155.07 2,704,202 -1.71(-1.09%)
Jan 19, 2022 158.37 158.94 156.67 156.78 2,294,530 -0.88(-0.56%)
Jan 18, 2022 158.89 158.97 156.87 157.66 3,602,898 -2.54(-1.58%)
Jan 14, 2022 160.20 0 -1.00(-0.62%)
Jan 13, 2022 162.82 163.09 160.89 161.19 2,299,411 -1.16(-0.72%)
Jan 12, 2022 162.40 163.04 161.87 162.36 1,727,149 +0.31(+0.19%)
Jan 11, 2022 161.42 162.05 159.94 162.05 2,218,032 +0.66(+0.41%)
Jan 10, 2022 161.61 161.61 159.63 161.39 3,763,630 -0.98(-0.60%)
Jan 07, 2022 162.91 162.98 162.03 162.37 2,255,093 -0.82(-0.50%)
Jan 06, 2022 163.48 164.04 162.99 163.18 2,106,534 -0.52(-0.32%)
Jan 05, 2022 165.53 166.05 163.65 163.70 2,424,960 -1.71(-1.03%)
Jan 04, 2022 164.97 165.85 164.85 165.41 2,147,844 +0.98(+0.60%)
Jan 03, 2022 165.08 165.32 163.17 164.43 3,148,147 -0.54(-0.33%)
Dec 31, 2021 164.70 165.55 164.42 164.97 1,089,296 +0.19(+0.12%)
Dec 30, 2021 165.50 165.91 164.60 164.78 1,217,826 -0.52(-0.31%)
Dec 29, 2021 164.77 165.65 164.74 165.30 1,061,435 +0.62(+0.37%)
Dec 28, 2021 164.38 164.99 164.35 164.68 1,217,861 +0.40(+0.25%)
Dec 27, 2021 162.68 164.30 162.66 164.28 1,320,411 +2.11(+1.30%)
Dec 23, 2021 161.68 162.68 161.66 162.16 1,494,718 +0.88(+0.55%)
Dec 22, 2021 159.96 161.28 159.86 161.28 1,562,429 +1.20(+0.75%)
Dec 21, 2021 159.45 160.19 158.66 160.08 1,535,879 +1.86(+1.18%)
Dec 20, 2021 158.13 158.42 157.03 158.22 2,565,735 -1.70(-1.06%)
Dec 17, 2021 161.36 161.84 159.77 159.91 2,342,301 -2.49(-1.53%)
Dec 16, 2021 163.51 163.62 161.88 162.40 2,503,829 -0.26(-0.16%)
Dec 15, 2021 160.71 162.66 160.35 162.66 3,637,182 +1.83(+1.14%)
Dec 14, 2021 161.00 161.72 160.15 160.83 2,183,115 -0.91(-0.56%)
Dec 13, 2021 162.01 162.30 161.30 161.74 2,068,892 -0.44(-0.27%)
Dec 10, 2021 161.35 162.20 161.02 162.18 1,692,164 +2.07(+1.30%)
Dec 09, 2021 159.95 160.74 159.78 160.11 1,851,013 -0.35(-0.22%)
Dec 08, 2021 160.70 160.93 159.65 160.46 1,867,749 -0.19(-0.12%)
Dec 07, 2021 160.09 161.09 159.97 160.65 2,043,468 +1.94(+1.22%)
Dec 06, 2021 157.82 159.33 157.55 158.71 2,325,582 +2.11(+1.35%)
Dec 03, 2021 157.34 157.85 155.20 156.60 3,346,831 -0.07(-0.04%)
Dec 02, 2021 154.52 157.33 154.41 156.66 3,053,951 +2.63(+1.71%)
Dec 01, 2021 156.65 157.97 153.97 154.03 3,289,094 -0.84(-0.54%)
Nov 30, 2021 157.45 157.63 154.66 154.88 3,444,579 -3.57(-2.25%)
Nov 29, 2021 158.33 159.08 157.53 158.44 2,149,137 +1.44(+0.92%)
Nov 26, 2021 157.97 158.51 156.54 157.00 2,093,208 -3.25(-2.03%)
Nov 24, 2021 159.87 160.32 159.49 160.25 1,558,924 -0.05(-0.03%)
Nov 23, 2021 159.54 160.37 159.11 160.30 2,387,900 +0.56(+0.35%)
Nov 22, 2021 160.04 161.19 159.67 159.74 1,892,350 +0.02(+0.01%)
Nov 19, 2021 160.15 160.32 159.60 159.72 1,428,522 -0.47(-0.29%)
Nov 18, 2021 160.46 160.25 160.10 160.19 1,340,132 -0.09(-0.05%)
Nov 17, 2021 160.73 160.82 159.98 160.28 910,665 -0.68(-0.42%)
Nov 16, 2021 160.33 161.51 160.33 160.96 958,343 +0.82(+0.51%)
Nov 15, 2021 160.52 160.62 159.85 160.13 1,162,674 -0.04(-0.02%)
Nov 12, 2021 159.74 160.44 159.40 160.17 1,043,256 +0.99(+0.62%)
Nov 11, 2021 159.72 159.72 159.06 159.18 951,733 -0.16(-0.10%)
Nov 10, 2021 159.57 159.34 1,122,276 -0.56(-0.35%)
Nov 09, 2021 159.90 160.03 159.40 159.91 1,651,879 -0.01(-0.01%)
Nov 08, 2021 160.39 160.59 159.36 159.91 1,160,017 +0.07(+0.04%)
Nov 05, 2021 159.67 160.37 159.32 159.85 1,047,014 +0.81(+0.51%)
Nov 04, 2021 158.73 159.13 158.47 159.04 1,184,720 +0.52(+0.33%)
Nov 03, 2021 157.57 158.65 157.28 158.52 1,252,428 +0.56(+0.36%)
Nov 02, 2021 157.37 158.08 157.28 157.96 1,161,090 +0.92(+0.58%)
Nov 01, 2021 157.55 157.29 156.61 157.04 1,365,566 +0.00(+0.00%)
Oct 29, 2021 156.29 157.29 156.22 157.04 1,011,001 +0.26(+0.17%)
Oct 28, 2021 156.10 156.84 156.01 156.78 990,451 +1.01(+0.65%)
Oct 27, 2021 157.31 157.32 155.73 155.77 1,191,968 -1.50(-0.95%)
Oct 26, 2021 157.47 157.27 1,206,411 +0.06(+0.04%)
Oct 25, 2021 156.93 157.52 156.43 157.21 1,089,251 +0.44(+0.28%)
Oct 22, 2021 156.12 157.08 156.04 156.77 943,956 +0.89(+0.57%)
Oct 21, 2021 155.32 155.95 155.00 155.88 732,688 +0.53(+0.34%)
Oct 20, 2021 154.76 155.48 154.71 155.35 948,090 +0.87(+0.56%)
Oct 19, 2021 153.71 154.49 153.41 154.49 881,543 +1.32(+0.86%)
Oct 18, 2021 152.63 153.48 152.04 153.16 977,068 -0.12(-0.08%)
Oct 15, 2021 152.97 153.49 152.72 153.29 914,274 +1.16(+0.76%)
Oct 14, 2021 150.73 152.15 150.68 152.13 954,532 +2.67(+1.79%)
Oct 13, 2021 149.35 149.83 148.23 149.47 1,394,323 +0.43(+0.29%)
Oct 12, 2021 149.69 149.88 148.73 149.03 972,971 -0.32(-0.21%)
Oct 11, 2021 150.16 151.08 149.32 149.35 795,676 -0.99(-0.66%)
Oct 08, 2021 150.66 150.85 150.00 150.34 721,363 -0.28(-0.18%)
Oct 07, 2021 150.26 151.62 150.13 150.62 1,042,847 +1.38(+0.92%)
Oct 06, 2021 147.41 149.27 146.82 149.25 1,216,064 +0.79(+0.53%)
Oct 05, 2021 147.50 149.19 147.15 148.45 1,168,794 +1.46(+1.00%)
Oct 04, 2021 148.00 148.55 146.11 146.99 2,859,178 -1.32(-0.89%)
Oct 01, 2021 147.32 149.08 146.08 148.31 1,564,169 +1.45(+0.99%)
Sep 30, 2021 149.48 149.83 146.91 146.85 1,226,181 -2.20(-1.48%)
Sep 29, 2021 148.91 149.79 148.56 149.05 1,164,446 +0.49(+0.33%)
Sep 28, 2021 150.34 150.37 148.23 148.57 1,583,428 -2.42(-1.60%)
Sep 27, 2021 151.21 151.83 150.86 150.99 1,426,783 -0.33(-0.22%)
Sep 24, 2021 150.75 151.65 150.65 151.31 954,059 +0.19(+0.13%)
Sep 23, 2021 150.24 151.82 150.15 151.12 1,080,008 +1.51(+1.01%)
Sep 22, 2021 149.58 150.38 149.09 149.61 1,446,152 +1.01(+0.68%)
Sep 21, 2021 149.49 150.03 148.41 148.59 1,849,166 -0.18(-0.12%)
Sep 20, 2021 148.96 149.54 147.17 148.78 2,545,666 -2.01(-1.33%)
Sep 17, 2021 151.67 151.95 150.65 150.78 1,499,718 -1.32(-0.87%)
Sep 16, 2021 152.52 152.82 151.16 152.11 1,086,153 -0.36(-0.24%)
Sep 15, 2021 151.59 152.82 151.16 152.47 1,174,848 +0.99(+0.65%)
Sep 14, 2021 153.06 153.11 151.22 151.48 2,063,857 -1.23(-0.80%)
Sep 13, 2021 153.35 153.59 151.90 152.71 2,342,572 +0.24(+0.16%)
Sep 10, 2021 153.73 153.89 152.40 152.47 1,352,457 -0.66(-0.43%)
Sep 09, 2021 153.70 154.44 152.97 153.13 1,468,035 -0.74(-0.48%)
Sep 08, 2021 153.25 153.88 152.97 153.87 1,118,558 +0.42(+0.27%)
Sep 07, 2021 154.91 154.91 153.40 153.45 1,317,907 -1.58(-1.02%)
Sep 03, 2021 154.98 155.37 154.64 155.03 781,578 -0.21(-0.14%)
Sep 02, 2021 155.05 155.39 154.79 155.24 1,056,839 +0.59(+0.38%)
Sep 01, 2021 154.78 154.84 154.16 154.65 1,230,328 +0.08(+0.05%)
Aug 31, 2021 154.82 155.05 154.34 154.57 917,620 -0.27(-0.17%)
Aug 30, 2021 154.75 155.29 154.69 154.84 874,979 +0.30(+0.19%)
Aug 27, 2021 153.98 154.66 153.77 154.54 1,066,364 +0.85(+0.55%)
Aug 26, 2021 154.41 154.44 153.50 153.70 1,260,752 -0.75(-0.49%)
Aug 25, 2021 154.32 154.77 153.96 154.45 833,492 +0.23(+0.15%)
Aug 24, 2021 154.72 154.72 154.15 154.22 905,223 -0.31(-0.20%)
Aug 23, 2021 154.62 155.02 154.47 154.54 1,088,498 +0.29(+0.19%)
Aug 20, 2021 153.20 154.45 153.03 154.25 1,013,773 +1.06(+0.69%)
Aug 19, 2021 151.64 153.56 151.59 153.19 1,569,926 +0.46(+0.30%)
Aug 18, 2021 154.01 154.58 152.66 152.74 1,135,156 -1.67(-1.08%)
Aug 17, 2021 154.52 154.59 153.48 154.40 1,296,658 -0.91(-0.58%)
Aug 16, 2021 153.96 155.31 153.59 155.31 907,119 +0.99(+0.64%)
Aug 13, 2021 154.07 154.32 153.92 154.32 827,330 +0.44(+0.28%)
Aug 12, 2021 153.85 153.97 153.43 153.88 1,225,551 +0.00(+0.00%)
Aug 11, 2021 153.45 153.91 153.40 153.88 1,166,070 +0.82(+0.54%)
Aug 10, 2021 152.56 153.14 152.38 153.06 1,025,195 +0.58(+0.38%)
Aug 09, 2021 152.87 152.95 152.34 152.48 1,142,413 -0.39(-0.26%)
Aug 06, 2021 152.78 153.03 152.56 152.87 785,165 +0.44(+0.29%)
Aug 05, 2021 152.36 152.54 151.85 152.43 934,345 +0.63(+0.41%)
Aug 04, 2021 152.25 152.65 151.71 151.80 809,976 -1.02(-0.67%)
Aug 03, 2021 151.91 152.83 151.36 152.82 1,144,050 +1.21(+0.80%)
Aug 02, 2021 152.59 152.86 151.51 151.61 2,820,345 -0.42(-0.28%)
Jul 30, 2021 151.70 152.47 151.70 152.03 948,521 -0.02(-0.01%)
Jul 29, 2021 151.67 152.29 151.59 152.05 1,500,421 +1.12(+0.74%)
Jul 28, 2021 151.56 151.59 150.63 150.93 1,110,902 -0.63(-0.41%)
Jul 27, 2021 151.26 151.56 150.73 151.56 1,262,294 -0.14(-0.09%)
Jul 26, 2021 151.52 151.82 150.89 151.70 877,395 -0.04(-0.03%)
Jul 23, 2021 151.05 151.91 150.86 151.74 882,694 +1.40(+0.93%)
Jul 22, 2021 150.43 150.49 149.92 150.34 979,681 -0.10(-0.07%)
Jul 21, 2021 150.09 150.59 150.00 150.44 1,361,882 +1.00(+0.67%)
Jul 20, 2021 147.73 150.00 147.61 149.44 1,220,279 +1.88(+1.27%)
Jul 19, 2021 148.22 148.49 146.55 147.57 3,681,859 -2.14(-1.43%)
Jul 16, 2021 150.65 150.73 149.57 149.71 1,376,751 -0.56(-0.37%)
Jul 15, 2021 149.62 150.27 149.62 150.27 1,431,637 +0.12(+0.08%)
Jul 14, 2021 150.21 150.40 149.76 150.15 1,078,882 +0.31(+0.21%)
Jul 13, 2021 150.19 150.33 149.69 149.83 1,375,275 -0.46(-0.30%)
Jul 12, 2021 149.75 150.32 149.46 150.29 1,196,969 +0.35(+0.23%)
Jul 09, 2021 149.11 150.03 149.00 149.94 920,864 +1.61(+1.08%)
Jul 08, 2021 147.95 148.70 147.41 148.33 2,032,589 -1.31(-0.88%)
Jul 07, 2021 148.56 149.72 148.48 149.64 1,193,531 +1.11(+0.75%)
Jul 06, 2021 149.13 149.16 147.51 148.53 1,269,520 -0.65(-0.43%)
Jul 02, 2021 148.48 149.35 148.35 149.18 1,448,079 +1.02(+0.69%)
Jul 01, 2021 147.67 148.16 147.49 148.16 1,503,493 +0.82(+0.56%)
Jun 30, 2021 146.84 147.52 146.84 147.34 1,211,821 +0.36(+0.25%)
Jun 29, 2021 147.02 147.43 146.84 146.98 1,023,873 +0.17(+0.12%)
Jun 28, 2021 146.94 147.06 146.41 146.81 1,338,180 -0.07(-0.05%)
Jun 25, 2021 146.13 147.03 146.13 146.87 1,323,164 +1.18(+0.81%)
Jun 24, 2021 145.63 145.81 145.28 145.69 1,082,790 +0.93(+0.64%)
Jun 23, 2021 145.46 145.53 144.76 144.76 1,160,506 -0.69(-0.47%)
Jun 22, 2021 145.04 145.78 144.63 145.44 861,602 +0.51(+0.35%)
Jun 21, 2021 143.40 145.01 143.40 144.93 994,295 +2.38(+1.67%)
Jun 18, 2021 143.98 144.00 142.56 142.56 1,810,229 -2.41(-1.66%)
Jun 17, 2021 145.36 145.60 144.12 144.96 1,116,642 -0.48(-0.33%)
Jun 16, 2021 146.76 146.77 144.96 145.45 1,161,465 -1.26(-0.86%)
Jun 15, 2021 147.01 147.06 146.38 146.71 809,199 -0.18(-0.12%)
Jun 14, 2021 147.05 147.05 146.08 146.89 1,001,605 -0.24(-0.16%)
Jun 11, 2021 147.14 147.26 146.49 147.12 768,805 +0.28(+0.19%)
Jun 10, 2021 147.05 147.33 146.38 146.85 869,032 +0.41(+0.28%)
Jun 09, 2021 146.99 147.06 146.40 146.44 780,394 -0.45(-0.31%)
Jun 08, 2021 147.17 147.45 146.29 146.90 1,142,600 -0.28(-0.19%)
Jun 07, 2021 148.00 148.00 146.91 147.17 1,082,124 -0.64(-0.43%)
Jun 04, 2021 147.53 147.89 147.38 147.81 887,803 +0.81(+0.55%)
Jun 03, 2021 146.44 147.23 145.94 146.99 1,042,836 -0.06(-0.04%)
Jun 02, 2021 147.11 147.45 146.70 147.05 1,193,227 +0.22(+0.15%)
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.