Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vanguard Mega Cap ETF (NY: MGC )

190.15 +1.16 (+0.61%)
Streaming Delayed Price Updated: 11:54 AM 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 141.67 142.02 141.33 141.50 151,065 -0.90(-0.63%)
Apr 29, 2021 142.68 142.70 141.28 142.40 202,870 +0.72(+0.51%)
Apr 28, 2021 141.93 142.18 141.55 141.69 92,290 -0.04(-0.03%)
Apr 27, 2021 141.93 141.93 141.33 141.72 98,773 -0.05(-0.03%)
Apr 26, 2021 141.84 141.94 141.55 141.77 202,502 +0.23(+0.16%)
Apr 23, 2021 140.25 141.93 140.25 141.54 49,728 +1.52(+1.09%)
Apr 22, 2021 141.31 141.54 139.61 140.02 120,879 -1.28(-0.91%)
Apr 21, 2021 139.93 141.34 139.83 141.30 69,805 +1.16(+0.83%)
Apr 20, 2021 140.84 141.00 139.63 140.14 107,198 -1.06(-0.75%)
Apr 19, 2021 141.62 141.69 140.65 141.21 72,608 -0.74(-0.52%)
Apr 16, 2021 141.84 142.07 141.38 141.94 75,219 +0.44(+0.31%)
Apr 15, 2021 140.68 141.56 140.68 141.50 84,793 +1.66(+1.18%)
Apr 14, 2021 140.56 140.72 139.68 139.85 74,041 -0.70(-0.50%)
Apr 13, 2021 139.89 140.74 139.89 140.55 193,927 +0.61(+0.44%)
Apr 12, 2021 139.73 139.98 139.46 139.93 85,424 +0.00(+0.00%)
Apr 09, 2021 138.79 139.93 138.77 139.93 76,472 +1.17(+0.84%)
Apr 08, 2021 138.53 138.79 138.29 138.77 68,899 +0.76(+0.55%)
Apr 07, 2021 137.60 138.12 137.60 138.01 75,244 +0.31(+0.22%)
Apr 06, 2021 137.64 138.12 137.48 137.70 254,994 +0.01(+0.01%)
Apr 05, 2021 136.76 137.96 136.73 137.69 135,629 +1.97(+1.45%)
Apr 01, 2021 135.07 135.73 135.06 135.72 90,471 +1.49(+1.11%)
Mar 31, 2021 133.94 134.82 133.90 134.23 154,828 +0.70(+0.52%)
Mar 30, 2021 133.51 133.72 133.04 133.53 143,583 -0.53(-0.39%)
Mar 29, 2021 133.47 134.29 132.97 134.06 123,511 +0.06(+0.04%)
Mar 26, 2021 132.29 134.10 132.10 134.00 96,426 +2.10(+1.59%)
Mar 25, 2021 130.76 132.11 130.14 131.90 70,749 +0.53(+0.40%)
Mar 24, 2021 132.76 133.01 131.30 131.37 47,336 -0.82(-0.62%)
Mar 23, 2021 132.83 133.46 131.89 132.19 114,168 -0.82(-0.62%)
Mar 22, 2021 131.99 133.47 131.99 133.01 71,403 +1.14(+0.87%)
Mar 19, 2021 132.11 132.36 130.99 131.87 51,875 -0.05(-0.04%)
Mar 18, 2021 133.25 133.68 131.88 131.92 71,450 -2.15(-1.60%)
Mar 17, 2021 133.26 134.45 132.93 134.06 65,215 +0.23(+0.17%)
Mar 16, 2021 134.03 134.46 133.48 133.84 428,301 +0.14(+0.11%)
Mar 15, 2021 133.21 133.77 132.34 133.69 85,949 +0.63(+0.47%)
Mar 12, 2021 132.41 133.08 132.11 133.06 75,770 +0.04(+0.03%)
Mar 11, 2021 132.68 133.69 132.36 133.03 130,592 +1.45(+1.10%)
Mar 10, 2021 131.81 132.08 131.16 131.57 117,524 +0.79(+0.61%)
Mar 09, 2021 130.29 131.76 130.02 130.78 91,171 +2.20(+1.71%)
Mar 08, 2021 129.91 130.75 128.52 128.58 120,838 -1.06(-0.82%)
Mar 05, 2021 128.66 129.80 126.12 129.64 108,153 +2.37(+1.86%)
Mar 04, 2021 128.82 129.83 125.81 127.27 174,872 -1.62(-1.26%)
Mar 03, 2021 130.55 130.86 128.84 128.89 63,956 -1.96(-1.49%)
Mar 02, 2021 132.07 132.17 130.80 130.85 78,170 -1.05(-0.80%)
Mar 01, 2021 130.63 132.22 130.55 131.90 65,421 +3.15(+2.45%)
Feb 26, 2021 130.14 130.44 128.12 128.75 123,663 -0.54(-0.42%)
Feb 25, 2021 132.01 132.52 128.82 129.29 82,057 -3.31(-2.50%)
Feb 24, 2021 130.94 132.68 130.39 132.60 56,226 +1.34(+1.02%)
Feb 23, 2021 130.23 131.75 128.99 131.27 83,157 +0.16(+0.12%)
Feb 22, 2021 131.33 132.05 131.04 131.11 86,809 -1.19(-0.90%)
Feb 19, 2021 133.32 133.32 132.21 132.30 65,814 -0.58(-0.44%)
Feb 18, 2021 132.54 133.16 131.95 132.88 61,613 -0.63(-0.47%)
Feb 17, 2021 132.63 133.52 132.40 133.51 78,153 +0.05(+0.04%)
Feb 16, 2021 134.04 134.09 133.12 133.46 78,538 -0.04(-0.03%)
Feb 12, 2021 132.66 133.59 132.41 133.50 63,718 +0.62(+0.47%)
Feb 11, 2021 133.19 133.25 132.12 132.88 55,856 +0.23(+0.17%)
Feb 10, 2021 133.48 133.48 131.86 132.65 65,858 -0.22(-0.16%)
Feb 09, 2021 132.68 133.07 132.61 132.87 72,738 -0.04(-0.03%)
Feb 08, 2021 132.67 132.93 132.24 132.91 144,150 +0.94(+0.71%)
Feb 05, 2021 132.28 132.28 131.57 131.97 59,631 +0.48(+0.36%)
Feb 04, 2021 130.58 131.54 130.42 131.50 85,767 +1.34(+1.03%)
Feb 03, 2021 130.56 130.76 129.79 130.15 52,274 +0.10(+0.08%)
Feb 02, 2021 129.38 130.55 129.31 130.05 138,102 +2.02(+1.58%)
Feb 01, 2021 127.26 128.49 126.51 128.03 102,388 +1.91(+1.51%)
Jan 29, 2021 127.94 128.19 125.53 126.12 110,459 -2.54(-1.97%)
Jan 28, 2021 128.12 130.13 128.08 128.66 128,365 +1.27(+1.00%)
Jan 27, 2021 129.69 129.69 126.65 127.39 124,306 -3.28(-2.51%)
Jan 26, 2021 131.16 131.33 130.67 130.67 203,280 -0.16(-0.12%)
Jan 25, 2021 130.62 130.89 128.81 130.83 83,809 +0.59(+0.45%)
Jan 22, 2021 129.99 130.59 129.97 130.24 75,770 -0.36(-0.28%)
Jan 21, 2021 130.72 130.95 130.30 130.60 95,531 +0.15(+0.12%)
Jan 20, 2021 129.42 130.72 129.26 130.45 77,454 +1.97(+1.54%)
Jan 19, 2021 128.35 128.67 127.83 128.48 95,174 +1.03(+0.81%)
Jan 15, 2021 128.00 128.21 126.94 127.44 95,263 -0.95(-0.74%)
Jan 14, 2021 129.26 129.37 128.22 128.40 130,173 -0.52(-0.40%)
Jan 13, 2021 128.46 129.29 128.41 128.91 71,871 +0.46(+0.36%)
Jan 12, 2021 128.67 128.82 127.73 128.45 72,462 -0.08(-0.06%)
Jan 11, 2021 128.35 129.21 128.35 128.53 65,683 -0.92(-0.71%)
Jan 08, 2021 129.18 129.56 128.26 129.46 79,857 +0.81(+0.63%)
Jan 07, 2021 127.59 128.95 127.35 128.65 68,094 +2.02(+1.60%)
Jan 06, 2021 125.59 127.94 125.44 126.62 261,949 +0.28(+0.22%)
Jan 05, 2021 125.36 126.70 125.36 126.34 100,043 +0.72(+0.57%)
Jan 04, 2021 127.83 127.83 124.20 125.63 145,322 -1.71(-1.34%)
Dec 31, 2020 127.34 127.34 127.34 74,989 +0.67(+0.53%)
Dec 30, 2020 126.98 127.17 126.54 126.67 74,989 +0.10(+0.08%)
Dec 29, 2020 127.33 127.46 126.43 126.57 57,252 -0.18(-0.14%)
Dec 28, 2020 126.43 126.89 126.33 126.76 75,641 +1.14(+0.90%)
Dec 24, 2020 125.45 125.62 125.20 125.62 28,715 +0.47(+0.37%)
Dec 23, 2020 125.49 125.84 125.12 125.16 38,807 +0.06(+0.05%)
Dec 22, 2020 125.62 125.62 124.73 125.10 127,040 -0.33(-0.26%)
Dec 21, 2020 124.47 125.64 123.47 125.43 69,465 -0.29(-0.23%)
Dec 18, 2020 126.33 126.33 124.81 125.72 82,965 -0.36(-0.29%)
Dec 17, 2020 125.90 126.10 125.68 126.08 52,736 +0.84(+0.67%)
Dec 16, 2020 125.03 125.60 124.79 125.24 106,536 +0.26(+0.20%)
Dec 15, 2020 124.46 125.01 123.95 124.98 102,803 +1.54(+1.25%)
Dec 14, 2020 124.75 125.12 123.44 123.44 88,080 -0.51(-0.41%)
Dec 11, 2020 123.47 124.00 122.90 123.96 51,905 -0.05(-0.04%)
Dec 10, 2020 123.47 124.42 123.29 124.00 71,580 -0.11(-0.09%)
Dec 09, 2020 125.61 125.61 123.79 124.12 70,005 -1.20(-0.96%)
Dec 08, 2020 124.63 125.53 124.45 125.32 58,216 +0.28(+0.23%)
Dec 07, 2020 124.86 125.07 124.57 125.03 75,076 +0.04(+0.03%)
Dec 04, 2020 124.34 125.00 124.29 124.99 69,804 +0.87(+0.70%)
Dec 03, 2020 124.29 124.57 123.78 124.12 67,284 +0.02(+0.02%)
Dec 02, 2020 123.50 124.19 123.25 124.10 67,589 +0.18(+0.15%)
Dec 01, 2020 123.91 124.42 123.68 123.92 68,715 +1.24(+1.01%)
Nov 30, 2020 122.91 123.00 121.65 122.68 52,642 -0.33(-0.27%)
Nov 27, 2020 123.08 123.28 122.78 123.01 27,795 +0.32(+0.26%)
Nov 25, 2020 122.78 122.90 122.19 122.69 100,758 +0.00(+0.00%)
Nov 24, 2020 121.53 122.77 121.27 122.69 74,021 +1.99(+1.65%)
Nov 23, 2020 120.68 121.07 119.80 120.69 94,013 +0.70(+0.59%)
Nov 20, 2020 120.84 120.84 119.93 119.99 135,397 -0.84(-0.70%)
Nov 19, 2020 120.06 120.92 119.67 120.83 69,627 +0.52(+0.43%)
Nov 18, 2020 121.64 121.84 120.30 120.31 81,716 -1.22(-1.01%)
Nov 17, 2020 121.44 121.93 121.00 121.54 136,182 -0.45(-0.37%)
Nov 16, 2020 121.56 121.98 121.10 121.98 65,929 +1.26(+1.05%)
Nov 13, 2020 120.11 120.92 119.62 120.72 67,488 +1.45(+1.22%)
Nov 12, 2020 119.99 120.22 118.76 119.27 58,453 -0.97(-0.81%)
Nov 11, 2020 120.14 120.52 119.80 120.23 59,449 +0.97(+0.81%)
Nov 10, 2020 119.13 119.59 118.02 119.27 97,192 -0.34(-0.29%)
Nov 09, 2020 122.30 122.89 119.43 119.61 115,815 +1.00(+0.84%)
Nov 06, 2020 118.55 119.03 117.61 118.61 82,333 -0.06(-0.05%)
Nov 05, 2020 118.40 119.20 118.13 118.67 133,124 +2.39(+2.06%)
Nov 04, 2020 115.29 117.67 114.96 116.27 156,892 +2.90(+2.56%)
Nov 03, 2020 112.56 114.07 112.38 113.38 71,585 +1.96(+1.76%)
Nov 02, 2020 111.54 112.18 110.40 111.42 157,823 +1.04(+0.94%)
Oct 30, 2020 111.06 111.61 109.01 110.39 103,180 -1.39(-1.24%)
Oct 29, 2020 110.84 112.75 110.18 111.77 160,311 +1.26(+1.14%)
Oct 28, 2020 112.70 112.70 110.45 110.51 127,470 -4.16(-3.63%)
Oct 27, 2020 115.06 115.15 114.46 114.67 40,048 -0.14(-0.12%)
Oct 26, 2020 115.72 116.14 113.62 114.81 103,840 -2.13(-1.82%)
Oct 23, 2020 117.00 117.03 116.06 116.94 50,853 +0.29(+0.25%)
Oct 22, 2020 116.22 116.87 115.38 116.64 68,995 +0.59(+0.51%)
Oct 21, 2020 116.31 117.10 116.06 116.06 48,663 -0.33(-0.29%)
Oct 20, 2020 116.53 117.50 116.07 116.39 90,574 +0.39(+0.34%)
Oct 19, 2020 118.33 118.56 115.73 116.00 72,753 -1.76(-1.49%)
Oct 16, 2020 118.48 119.07 117.76 117.76 139,187 -0.17(-0.15%)
Oct 15, 2020 116.73 118.04 116.48 117.93 65,524 -0.31(-0.26%)
Oct 14, 2020 119.23 119.52 117.89 118.24 61,278 -0.81(-0.68%)
Oct 13, 2020 119.76 119.76 118.67 119.05 81,380 -0.63(-0.52%)
Oct 12, 2020 118.52 120.22 118.47 119.67 69,238 +2.07(+1.76%)
Oct 09, 2020 116.99 117.61 116.87 117.60 84,544 +1.16(+1.00%)
Oct 08, 2020 116.40 116.44 115.89 116.44 58,399 +0.95(+0.82%)
Oct 07, 2020 114.55 115.79 114.55 115.50 52,228 +1.89(+1.66%)
Oct 06, 2020 115.31 115.92 113.42 113.61 69,776 -1.71(-1.48%)
Oct 05, 2020 114.14 115.31 114.10 115.31 120,817 +2.00(+1.76%)
Oct 02, 2020 112.70 114.03 112.70 113.32 54,327 -1.43(-1.25%)
Oct 01, 2020 114.94 115.11 114.07 114.75 99,030 +0.87(+0.77%)
Sep 30, 2020 113.22 115.00 113.22 113.88 66,630 +0.86(+0.77%)
Sep 29, 2020 113.51 113.68 112.78 113.02 55,184 -0.47(-0.42%)
Sep 28, 2020 113.23 113.75 112.98 113.49 77,688 +1.75(+1.56%)
Sep 25, 2020 109.67 111.93 109.34 111.74 314,909 +1.92(+1.75%)
Sep 24, 2020 108.95 110.95 108.62 109.83 107,447 +0.22(+0.20%)
Sep 23, 2020 112.46 112.46 109.40 109.61 96,969 -2.75(-2.44%)
Sep 22, 2020 111.73 112.47 110.81 112.35 59,485 +1.10(+0.99%)
Sep 21, 2020 110.43 111.25 109.20 111.25 312,557 -0.95(-0.85%)
Sep 18, 2020 113.88 113.88 111.27 112.20 89,387 -1.21(-1.06%)
Sep 17, 2020 112.59 114.02 112.34 113.41 258,561 -1.09(-0.95%)
Sep 16, 2020 115.69 115.92 114.45 114.50 128,543 -0.66(-0.57%)
Sep 15, 2020 115.47 115.71 114.69 115.15 86,880 +0.84(+0.73%)
Sep 14, 2020 114.16 114.98 113.78 114.32 57,929 +1.53(+1.36%)
Sep 11, 2020 113.45 113.76 111.81 112.79 178,459 -0.03(-0.02%)
Sep 10, 2020 115.60 115.80 112.45 112.82 81,655 -2.00(-1.74%)
Sep 09, 2020 113.97 115.60 113.68 114.81 139,455 +2.44(+2.17%)
Sep 08, 2020 113.52 114.10 112.27 112.37 420,365 -3.45(-2.98%)
Sep 04, 2020 116.98 117.69 112.97 115.83 153,708 -0.98(-0.84%)
Sep 03, 2020 120.51 120.59 115.91 116.81 219,435 -4.49(-3.70%)
Sep 02, 2020 120.56 121.55 119.75 121.30 58,535 +1.55(+1.30%)
Sep 01, 2020 119.12 119.75 118.74 119.75 65,683 +1.06(+0.89%)
Aug 31, 2020 118.80 119.28 118.50 118.69 94,636 -0.13(-0.11%)
Aug 28, 2020 118.62 118.85 118.07 118.82 99,091 +0.77(+0.65%)
Aug 27, 2020 118.06 118.60 117.38 118.05 67,297 +0.35(+0.30%)
Aug 26, 2020 116.55 117.80 116.43 117.70 89,941 +1.41(+1.21%)
Aug 25, 2020 116.01 116.30 115.67 116.29 92,218 +0.54(+0.47%)
Aug 24, 2020 115.67 115.80 115.14 115.75 74,255 +1.04(+0.91%)
Aug 21, 2020 114.10 114.79 114.06 114.71 62,539 +0.54(+0.47%)
Aug 20, 2020 113.00 114.32 113.00 114.17 48,724 +0.52(+0.46%)
Aug 19, 2020 114.30 114.44 113.45 113.65 75,955 -0.46(-0.41%)
Aug 18, 2020 113.91 114.19 113.45 114.11 86,372 +0.45(+0.40%)
Aug 17, 2020 113.50 113.76 113.47 113.66 60,561 +0.46(+0.41%)
Aug 14, 2020 112.99 113.30 112.80 113.19 49,228 +0.07(+0.06%)
Aug 13, 2020 113.14 113.62 112.88 113.13 67,430 -0.20(-0.18%)
Aug 12, 2020 112.50 113.56 112.50 113.33 97,777 +1.83(+1.64%)
Aug 11, 2020 112.92 113.11 111.30 111.50 80,393 -1.05(-0.93%)
Aug 10, 2020 112.53 112.59 111.69 112.55 76,273 +0.23(+0.20%)
Aug 07, 2020 112.16 112.43 111.55 112.32 58,947 -0.02(-0.02%)
Aug 06, 2020 111.33 112.42 111.23 112.34 71,894 +0.81(+0.73%)
Aug 05, 2020 111.31 111.58 111.11 111.53 105,497 +0.72(+0.65%)
Aug 04, 2020 110.19 110.81 109.98 110.81 65,944 +0.42(+0.38%)
Aug 03, 2020 110.22 110.63 110.07 110.39 108,551 +0.91(+0.83%)
Jul 31, 2020 109.39 109.53 107.83 109.48 107,859 +0.88(+0.81%)
Jul 30, 2020 107.97 108.77 107.33 108.60 63,036 -0.43(-0.39%)
Jul 29, 2020 108.05 109.16 107.94 109.03 47,048 +1.31(+1.22%)
Jul 28, 2020 108.16 108.58 107.66 107.71 99,696 -0.71(-0.65%)
Jul 27, 2020 107.82 108.51 107.66 108.42 76,612 +0.81(+0.76%)
Jul 24, 2020 107.52 107.91 107.00 107.61 117,578 -0.64(-0.59%)
Jul 23, 2020 109.80 109.96 107.83 108.25 118,159 -1.59(-1.45%)
Jul 22, 2020 109.10 109.93 109.06 109.84 81,169 +0.55(+0.50%)
Jul 21, 2020 110.05 110.05 108.92 109.29 106,189 +0.02(+0.02%)
Jul 20, 2020 108.02 109.45 107.68 109.28 96,595 +1.23(+1.14%)
Jul 17, 2020 108.25 108.30 107.42 108.05 92,858 +0.25(+0.23%)
Jul 16, 2020 107.54 107.89 107.21 107.80 124,752 -0.43(-0.40%)
Jul 15, 2020 108.62 108.73 107.33 108.23 163,120 +0.80(+0.75%)
Jul 14, 2020 105.65 107.51 105.07 107.43 191,880 +1.35(+1.28%)
Jul 13, 2020 108.03 108.89 105.89 106.08 170,000 -1.00(-0.94%)
Jul 10, 2020 105.93 107.19 105.48 107.08 538,770 +1.10(+1.04%)
Jul 09, 2020 106.70 106.81 104.70 105.98 124,654 -0.40(-0.37%)
Jul 08, 2020 105.92 106.48 105.31 106.38 87,609 +0.80(+0.75%)
Jul 07, 2020 106.06 106.81 105.47 105.58 373,806 -1.01(-0.95%)
Jul 06, 2020 106.19 106.60 106.00 106.60 189,722 +1.81(+1.73%)
Jul 02, 2020 105.52 105.92 104.53 104.79 111,134 +0.53(+0.51%)
Jul 01, 2020 103.80 104.60 103.75 104.26 179,192 +0.65(+0.63%)
Jun 30, 2020 101.88 103.89 101.83 103.61 284,152 +1.61(+1.58%)
Jun 29, 2020 100.85 102.00 100.17 102.00 77,091 +1.56(+1.56%)
Jun 26, 2020 102.70 102.70 100.38 100.43 201,774 -2.63(-2.55%)
Jun 25, 2020 101.76 103.14 101.08 103.07 374,727 +1.08(+1.06%)
Jun 24, 2020 103.90 104.10 101.38 101.98 227,077 -2.54(-2.43%)
Jun 23, 2020 104.92 105.37 104.42 104.52 193,662 +0.50(+0.48%)
Jun 22, 2020 103.00 104.09 102.80 104.02 104,562 +0.69(+0.67%)
Jun 19, 2020 105.25 105.25 102.83 103.33 141,531 -0.54(-0.52%)
Jun 18, 2020 103.29 103.94 103.17 103.87 75,755 +0.10(+0.10%)
Jun 17, 2020 104.58 104.62 103.55 103.77 139,422 -0.32(-0.31%)
Jun 16, 2020 104.91 104.93 102.40 104.08 182,186 +1.89(+1.85%)
Jun 15, 2020 99.10 102.51 98.88 102.19 146,637 +0.96(+0.95%)
Jun 12, 2020 102.77 102.87 99.55 101.23 161,583 +1.09(+1.09%)
Jun 11, 2020 103.67 103.98 99.99 100.14 335,300 -6.15(-5.78%)
Jun 10, 2020 106.84 107.30 105.93 106.28 155,700 -0.30(-0.28%)
Jun 09, 2020 106.22 107.06 106.02 106.58 103,519 -0.61(-0.57%)
Jun 08, 2020 106.25 107.20 105.94 107.20 215,182 +1.25(+1.18%)
Jun 05, 2020 105.31 106.43 105.15 105.94 148,746 +2.68(+2.59%)
Jun 04, 2020 103.33 103.85 102.66 103.27 75,541 -0.43(-0.42%)
Jun 03, 2020 103.14 103.88 102.97 103.70 197,871 +1.34(+1.31%)
Jun 02, 2020 101.94 102.36 101.44 102.36 114,368 +0.72(+0.71%)
Jun 01, 2020 101.07 101.78 100.82 101.64 97,318 +0.40(+0.39%)
May 29, 2020 100.67 101.44 99.68 101.24 128,481 +0.55(+0.54%)
May 28, 2020 101.37 102.02 100.52 100.69 125,873 -0.22(-0.22%)
May 27, 2020 100.55 100.91 98.78 100.91 144,411 +1.37(+1.37%)
May 26, 2020 100.70 100.73 99.39 99.54 117,062 +1.09(+1.11%)
May 22, 2020 98.18 98.47 97.75 98.45 96,228 +0.24(+0.24%)
May 21, 2020 98.98 99.21 97.96 98.21 144,688 -0.81(-0.82%)
May 20, 2020 98.71 99.24 98.63 99.02 184,632 +1.63(+1.67%)
May 19, 2020 98.20 98.72 97.37 97.39 115,798 -0.99(-1.01%)
May 18, 2020 97.63 98.83 97.60 98.38 137,039 +2.75(+2.88%)
May 15, 2020 94.37 95.63 94.16 95.63 154,263 +0.41(+0.43%)
May 14, 2020 93.09 95.23 92.44 95.23 156,290 +1.19(+1.26%)
May 13, 2020 95.59 95.87 93.17 94.04 149,169 -1.63(-1.70%)
May 12, 2020 97.96 98.02 95.67 95.67 141,572 -1.89(-1.94%)
May 11, 2020 96.73 97.98 96.61 97.56 74,456 +0.11(+0.12%)
May 08, 2020 96.87 97.45 96.61 97.45 96,122 +1.55(+1.61%)
May 07, 2020 95.99 96.47 95.71 95.90 90,787 +1.14(+1.20%)
May 06, 2020 95.93 96.15 94.76 94.76 102,680 -0.55(-0.57%)
May 05, 2020 95.54 96.33 95.20 95.31 107,021 +0.79(+0.84%)
May 04, 2020 93.50 94.53 93.00 94.52 99,534 +0.38(+0.40%)
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.