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

Dividend Appreciation ETF Vanguard (NY: VIG )

176.94 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 3, 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 (%)
Jan 29, 2021 131.32 131.47 128.97 129.41 2,215,158 -2.57(-1.95%)
Jan 28, 2021 130.97 133.30 130.87 131.97 1,648,777 +1.94(+1.49%)
Jan 27, 2021 132.19 132.23 129.46 130.04 1,845,248 -3.29(-2.47%)
Jan 26, 2021 133.97 134.03 133.25 133.33 1,115,200 -0.23(-0.17%)
Jan 25, 2021 132.94 133.65 132.20 133.56 1,450,298 +0.45(+0.34%)
Jan 22, 2021 133.34 133.72 132.95 133.11 1,205,543 -0.56(-0.42%)
Jan 21, 2021 134.08 134.14 133.58 133.66 1,197,617 -0.43(-0.32%)
Jan 20, 2021 133.66 134.40 133.21 134.09 1,390,102 +0.88(+0.66%)
Jan 19, 2021 133.64 133.94 133.00 133.21 1,676,101 +0.31(+0.23%)
Jan 15, 2021 132.90 133.44 132.07 132.90 1,489,693 -0.52(-0.39%)
Jan 14, 2021 134.56 134.64 133.30 133.42 1,702,667 -0.76(-0.57%)
Jan 13, 2021 134.27 134.75 133.89 134.18 1,298,350 -0.19(-0.14%)
Jan 12, 2021 134.50 134.72 133.76 134.37 1,366,093 -0.10(-0.08%)
Jan 11, 2021 134.15 134.98 134.15 134.48 1,844,993 -0.41(-0.30%)
Jan 08, 2021 134.79 135.06 133.66 134.88 1,806,250 +0.47(+0.35%)
Jan 07, 2021 134.07 134.77 133.64 134.41 1,499,218 +0.82(+0.62%)
Jan 06, 2021 131.50 134.42 131.47 133.59 1,981,880 +1.66(+1.26%)
Jan 05, 2021 131.36 132.24 130.79 131.93 1,457,906 +0.42(+0.32%)
Jan 04, 2021 133.71 133.75 130.24 131.50 2,860,607 -1.79(-1.35%)
Dec 31, 2020 133.30 133.30 133.30 1,049,710 +0.92(+0.69%)
Dec 30, 2020 132.21 132.84 132.21 132.38 1,049,710 +0.42(+0.32%)
Dec 29, 2020 132.84 132.94 131.52 131.96 1,546,446 -0.29(-0.22%)
Dec 28, 2020 132.25 132.64 132.03 132.26 1,406,890 +0.79(+0.60%)
Dec 24, 2020 131.23 131.46 130.88 131.46 1,038,845 +0.64(+0.49%)
Dec 23, 2020 131.24 131.66 130.75 130.82 2,739,964 -0.06(-0.04%)
Dec 22, 2020 131.15 131.27 130.56 130.88 1,917,674 -0.42(-0.32%)
Dec 21, 2020 130.83 131.68 129.41 131.29 1,987,753 -0.92(-0.70%)
Dec 18, 2020 132.51 132.53 131.36 132.22 1,173,594 -0.11(-0.09%)
Dec 17, 2020 131.91 132.34 131.90 132.33 1,156,164 +1.09(+0.83%)
Dec 16, 2020 131.40 131.61 130.93 131.24 1,396,049 -0.06(-0.04%)
Dec 15, 2020 130.61 131.49 130.30 131.29 1,298,418 +1.64(+1.27%)
Dec 14, 2020 131.29 131.64 129.61 129.65 1,283,294 -0.73(-0.56%)
Dec 11, 2020 129.65 130.59 129.54 130.38 1,286,069 +0.44(+0.34%)
Dec 10, 2020 130.34 130.57 129.63 129.94 1,064,760 -0.74(-0.57%)
Dec 09, 2020 131.52 131.61 130.27 130.68 1,619,807 -0.44(-0.34%)
Dec 08, 2020 130.20 131.38 130.12 131.12 1,302,998 +0.35(+0.27%)
Dec 07, 2020 131.19 131.21 130.27 130.78 1,326,809 -0.61(-0.47%)
Dec 04, 2020 130.50 131.39 130.43 131.39 1,225,096 +1.21(+0.93%)
Dec 03, 2020 130.48 130.86 129.85 130.18 1,559,315 -0.38(-0.29%)
Dec 02, 2020 130.59 130.82 130.09 130.55 1,462,121 -0.39(-0.29%)
Dec 01, 2020 131.27 131.75 130.70 130.94 1,846,407 +0.91(+0.70%)
Nov 30, 2020 130.00 130.14 129.08 130.03 1,926,165 -0.32(-0.24%)
Nov 27, 2020 130.54 130.65 130.01 130.34 761,575 +0.15(+0.12%)
Nov 25, 2020 130.60 130.60 129.81 130.19 1,711,283 -0.53(-0.41%)
Nov 24, 2020 130.08 131.02 129.77 130.73 1,762,977 +1.69(+1.31%)
Nov 23, 2020 128.85 129.39 128.09 129.04 1,263,721 +0.82(+0.64%)
Nov 20, 2020 128.87 129.14 128.16 128.22 893,417 -0.70(-0.54%)
Nov 19, 2020 128.43 129.07 127.82 128.92 1,133,901 +0.34(+0.26%)
Nov 18, 2020 130.28 130.50 128.57 128.58 1,669,660 -1.52(-1.17%)
Nov 17, 2020 130.17 130.60 129.56 130.10 1,464,002 -1.00(-0.77%)
Nov 16, 2020 130.96 131.14 130.03 131.11 1,732,808 +1.60(+1.23%)
Nov 13, 2020 128.65 129.73 128.47 129.51 1,360,769 +1.74(+1.36%)
Nov 12, 2020 128.62 128.71 127.05 127.77 1,234,668 -1.15(-0.89%)
Nov 11, 2020 129.43 129.52 128.46 128.92 2,247,596 +0.38(+0.29%)
Nov 10, 2020 127.82 128.85 127.22 128.54 1,503,817 +0.91(+0.71%)
Nov 09, 2020 132.05 132.05 127.58 127.63 2,646,157 +1.46(+1.15%)
Nov 06, 2020 125.70 126.67 125.41 126.17 1,035,793 +0.26(+0.21%)
Nov 05, 2020 125.92 126.86 125.47 125.91 1,650,689 +2.04(+1.65%)
Nov 04, 2020 123.43 125.81 123.17 123.87 1,407,651 +1.52(+1.24%)
Nov 03, 2020 121.43 123.14 121.32 122.35 1,224,754 +2.42(+2.02%)
Nov 02, 2020 119.76 120.71 118.95 119.92 1,619,402 +1.76(+1.49%)
Oct 30, 2020 118.34 118.94 116.66 118.17 1,677,445 -0.66(-0.55%)
Oct 29, 2020 118.10 120.01 117.21 118.82 1,553,119 +0.58(+0.49%)
Oct 28, 2020 119.78 120.46 118.08 118.24 2,226,357 -3.61(-2.96%)
Oct 27, 2020 122.95 123.02 121.85 121.85 1,040,332 -0.96(-0.78%)
Oct 26, 2020 123.82 123.89 121.52 122.81 1,571,502 -2.31(-1.85%)
Oct 23, 2020 125.20 125.26 124.38 125.12 903,951 +0.46(+0.37%)
Oct 22, 2020 124.34 124.95 123.72 124.66 1,028,136 +0.33(+0.26%)
Oct 21, 2020 124.34 125.23 124.22 124.33 992,670 -0.24(-0.20%)
Oct 20, 2020 124.89 125.80 124.28 124.58 1,271,250 +0.47(+0.38%)
Oct 19, 2020 126.28 126.65 123.85 124.11 985,965 -1.99(-1.58%)
Oct 16, 2020 125.97 126.89 125.83 126.10 978,970 +0.55(+0.44%)
Oct 15, 2020 124.25 125.71 124.05 125.54 986,137 +0.10(+0.08%)
Oct 14, 2020 126.10 126.56 125.11 125.44 1,035,103 -0.55(-0.43%)
Oct 13, 2020 126.11 126.44 125.64 125.98 1,061,574 -0.44(-0.35%)
Oct 12, 2020 125.93 126.99 125.79 126.43 1,127,900 +1.09(+0.87%)
Oct 09, 2020 124.92 125.67 124.74 125.34 1,138,904 +1.11(+0.89%)
Oct 08, 2020 123.98 124.24 123.58 124.23 1,008,449 +0.91(+0.74%)
Oct 07, 2020 122.34 123.62 122.34 123.32 965,193 +1.95(+1.61%)
Oct 06, 2020 122.85 123.64 121.16 121.36 1,606,608 -1.24(-1.01%)
Oct 05, 2020 121.61 122.70 121.59 122.60 945,118 +1.80(+1.49%)
Oct 02, 2020 120.00 121.58 119.73 120.81 1,439,512 -0.57(-0.47%)
Oct 01, 2020 121.74 122.20 120.81 121.38 1,417,101 +0.47(+0.39%)
Sep 30, 2020 120.32 122.01 120.17 120.91 1,090,903 +0.90(+0.75%)
Sep 29, 2020 120.66 120.92 119.73 120.01 1,209,538 -0.54(-0.45%)
Sep 28, 2020 120.28 121.06 120.05 120.55 1,424,469 +1.58(+1.33%)
Sep 25, 2020 117.07 119.25 116.84 118.96 1,305,980 +1.47(+1.25%)
Sep 24, 2020 117.06 118.60 116.49 117.50 1,208,551 +0.10(+0.09%)
Sep 23, 2020 119.76 119.98 117.25 117.39 1,438,009 -1.91(-1.60%)
Sep 22, 2020 118.54 119.51 118.07 119.30 1,325,966 +0.93(+0.78%)
Sep 21, 2020 118.65 118.82 116.84 118.38 1,712,090 -1.70(-1.42%)
Sep 18, 2020 121.19 121.22 119.31 120.08 2,046,499 -0.92(-0.76%)
Sep 17, 2020 120.35 121.63 119.95 121.00 1,221,174 -0.77(-0.63%)
Sep 16, 2020 122.45 123.03 121.66 121.76 937,712 -0.09(-0.08%)
Sep 15, 2020 122.02 122.49 121.65 121.86 1,431,266 +0.57(+0.47%)
Sep 14, 2020 120.76 121.74 120.76 121.28 1,030,696 +1.47(+1.23%)
Sep 11, 2020 119.83 120.55 118.94 119.82 1,294,331 +0.64(+0.53%)
Sep 10, 2020 121.29 121.58 118.80 119.18 1,080,525 -1.75(-1.45%)
Sep 09, 2020 119.90 122.00 119.83 120.93 1,091,777 +2.20(+1.85%)
Sep 08, 2020 119.74 119.87 118.43 118.73 1,487,616 -2.07(-1.71%)
Sep 04, 2020 122.23 122.46 119.06 120.80 1,643,910 -0.84(-0.69%)
Sep 03, 2020 125.12 125.29 120.82 121.64 1,532,993 -3.59(-2.87%)
Sep 02, 2020 123.60 125.61 123.32 125.23 1,309,854 +2.15(+1.75%)
Sep 01, 2020 122.19 123.11 121.89 123.08 1,526,320 +0.89(+0.73%)
Aug 31, 2020 122.91 122.98 122.19 122.19 1,316,449 -1.01(-0.82%)
Aug 28, 2020 122.76 123.25 122.12 123.20 1,027,471 +0.95(+0.77%)
Aug 27, 2020 121.88 122.78 121.80 122.26 1,125,991 +0.89(+0.73%)
Aug 26, 2020 120.89 121.59 120.46 121.37 921,469 +0.49(+0.40%)
Aug 25, 2020 121.23 121.27 120.44 120.88 874,263 +0.08(+0.07%)
Aug 24, 2020 120.32 120.83 120.11 120.80 1,140,957 +1.07(+0.89%)
Aug 21, 2020 119.36 119.86 119.09 119.73 950,843 +0.26(+0.22%)
Aug 20, 2020 119.01 119.61 118.85 119.47 776,729 -0.20(-0.16%)
Aug 19, 2020 120.31 120.34 119.48 119.67 985,677 -0.42(-0.35%)
Aug 18, 2020 120.42 120.56 119.69 120.09 780,608 -0.07(-0.05%)
Aug 17, 2020 120.10 120.51 119.97 120.15 881,845 +0.39(+0.33%)
Aug 14, 2020 119.50 120.09 119.33 119.76 670,089 +0.03(+0.02%)
Aug 13, 2020 119.59 119.97 119.32 119.73 828,574 -0.20(-0.16%)
Aug 12, 2020 119.32 120.38 119.29 119.93 822,977 +1.39(+1.18%)
Aug 11, 2020 119.50 119.89 118.24 118.53 1,127,009 -0.24(-0.20%)
Aug 10, 2020 118.30 118.87 118.19 118.78 906,384 +0.59(+0.50%)
Aug 07, 2020 117.30 118.22 117.29 118.19 790,748 +0.70(+0.60%)
Aug 06, 2020 116.96 117.49 116.68 117.49 899,429 +0.38(+0.33%)
Aug 05, 2020 116.82 117.25 116.71 117.10 941,867 +0.79(+0.68%)
Aug 04, 2020 115.51 116.32 115.38 116.32 978,221 +0.54(+0.47%)
Aug 03, 2020 115.52 115.97 115.28 115.77 1,586,069 +0.67(+0.59%)
Jul 31, 2020 115.28 115.28 113.50 115.10 1,219,306 -0.41(-0.36%)
Jul 30, 2020 115.10 115.75 114.27 115.51 1,152,110 -0.45(-0.39%)
Jul 29, 2020 114.97 116.23 114.97 115.96 1,134,566 +1.11(+0.97%)
Jul 28, 2020 115.17 115.62 114.77 114.85 1,002,934 -0.52(-0.45%)
Jul 27, 2020 115.06 115.42 114.69 115.36 874,018 +0.36(+0.32%)
Jul 24, 2020 115.26 115.49 114.54 115.00 1,091,701 -0.48(-0.41%)
Jul 23, 2020 116.11 116.61 115.03 115.47 1,388,404 -0.65(-0.56%)
Jul 22, 2020 115.03 116.29 115.03 116.12 1,256,345 +1.03(+0.89%)
Jul 21, 2020 115.09 115.74 114.85 115.09 1,358,321 +0.59(+0.52%)
Jul 20, 2020 114.58 114.77 113.97 114.50 1,303,586 -0.27(-0.24%)
Jul 17, 2020 114.61 114.97 114.13 114.77 1,254,254 +0.70(+0.61%)
Jul 16, 2020 113.65 114.28 113.44 114.07 1,292,384 -0.05(-0.04%)
Jul 15, 2020 114.14 114.59 113.56 114.12 1,880,416 +1.13(+1.00%)
Jul 14, 2020 110.80 113.16 110.68 112.98 1,695,131 +1.87(+1.68%)
Jul 13, 2020 112.10 113.24 110.96 111.11 1,818,539 -0.42(-0.38%)
Jul 10, 2020 110.46 111.60 109.96 111.53 1,058,143 +1.00(+0.91%)
Jul 09, 2020 111.28 111.39 109.39 110.53 1,251,299 -0.71(-0.64%)
Jul 08, 2020 111.10 111.48 110.38 111.25 1,297,639 +0.38(+0.35%)
Jul 07, 2020 110.80 111.63 110.69 110.86 1,058,075 -0.61(-0.55%)
Jul 06, 2020 111.57 111.79 110.96 111.47 3,158,073 +1.20(+1.09%)
Jul 02, 2020 111.05 111.46 110.01 110.27 1,561,405 +0.61(+0.55%)
Jul 01, 2020 109.77 110.19 109.26 109.66 1,537,996 +0.02(+0.02%)
Jun 30, 2020 108.17 109.97 108.03 109.64 1,199,500 +1.48(+1.37%)
Jun 29, 2020 107.16 108.17 106.46 108.17 2,365,442 +1.58(+1.48%)
Jun 26, 2020 108.03 108.34 106.27 106.58 1,326,080 -1.76(-1.62%)
Jun 25, 2020 107.20 108.48 106.39 108.34 1,393,404 +0.86(+0.80%)
Jun 24, 2020 109.37 109.45 106.80 107.49 1,594,673 -2.58(-2.34%)
Jun 23, 2020 110.61 110.92 109.96 110.07 1,357,237 +0.45(+0.41%)
Jun 22, 2020 108.81 109.81 108.32 109.62 1,173,986 +0.49(+0.45%)
Jun 19, 2020 111.12 111.26 108.85 109.13 1,294,279 -0.73(-0.66%)
Jun 18, 2020 109.45 110.07 109.16 109.85 1,022,140 -0.07(-0.07%)
Jun 17, 2020 110.61 110.95 109.75 109.93 977,073 -0.34(-0.31%)
Jun 16, 2020 111.20 111.39 108.73 110.27 1,459,622 +1.95(+1.80%)
Jun 15, 2020 105.51 108.79 105.09 108.32 1,619,039 +0.73(+0.67%)
Jun 12, 2020 109.39 109.47 105.75 107.59 1,556,638 +0.72(+0.67%)
Jun 11, 2020 110.44 110.80 106.57 106.87 2,358,360 -5.94(-5.26%)
Jun 10, 2020 113.55 113.89 112.54 112.81 1,382,219 -0.59(-0.52%)
Jun 09, 2020 114.02 114.07 113.29 113.40 1,603,854 -1.43(-1.25%)
Jun 08, 2020 114.17 114.83 113.67 114.83 1,395,023 +1.05(+0.92%)
Jun 05, 2020 113.55 114.61 113.17 113.78 1,604,554 +2.43(+2.18%)
Jun 04, 2020 111.60 112.03 110.62 111.35 1,176,147 -0.73(-0.65%)
Jun 03, 2020 111.33 112.33 111.27 112.08 1,389,736 +1.52(+1.37%)
Jun 02, 2020 109.91 110.59 109.57 110.56 1,469,879 +0.96(+0.88%)
Jun 01, 2020 109.37 109.86 109.02 109.60 1,469,558 +0.06(+0.05%)
May 29, 2020 109.02 109.74 107.92 109.54 1,121,200 +0.41(+0.37%)
May 28, 2020 109.71 110.30 108.89 109.14 1,314,911 +0.31(+0.28%)
May 27, 2020 108.39 108.86 107.03 108.83 1,309,434 +1.64(+1.53%)
May 26, 2020 108.14 108.14 107.00 107.19 1,488,431 +1.39(+1.31%)
May 22, 2020 105.69 105.84 105.16 105.80 1,078,656 +0.17(+0.16%)
May 21, 2020 106.06 106.41 105.21 105.64 1,248,028 -0.56(-0.53%)
May 20, 2020 106.17 106.67 105.89 106.19 1,540,096 +1.25(+1.19%)
May 19, 2020 106.33 106.55 104.92 104.95 1,762,359 -1.64(-1.54%)
May 18, 2020 105.79 107.15 105.79 106.58 1,490,670 +3.36(+3.26%)
May 15, 2020 101.84 103.29 101.35 103.22 1,366,584 +0.58(+0.56%)
May 14, 2020 101.02 102.65 99.67 102.65 1,995,334 +0.63(+0.62%)
May 13, 2020 103.61 103.83 101.18 102.01 1,746,188 -1.85(-1.78%)
May 12, 2020 106.24 106.35 103.84 103.87 1,237,564 -1.96(-1.86%)
May 11, 2020 105.20 106.44 104.93 105.83 2,147,536 -0.12(-0.11%)
May 08, 2020 105.70 106.17 105.20 105.95 1,337,791 +1.48(+1.42%)
May 07, 2020 104.61 105.36 104.30 104.47 1,680,562 +1.04(+1.01%)
May 06, 2020 104.97 105.15 103.31 103.43 1,380,514 -1.11(-1.06%)
May 05, 2020 104.48 105.56 104.26 104.54 1,586,537 +0.98(+0.94%)
May 04, 2020 102.95 103.67 102.28 103.56 1,998,664 +0.04(+0.04%)
May 01, 2020 104.30 104.40 103.14 103.52 2,144,849 -2.22(-2.10%)
Apr 30, 2020 106.39 106.55 105.41 105.74 1,868,772 -1.81(-1.69%)
Apr 29, 2020 107.78 108.23 106.73 107.55 1,519,997 +1.45(+1.37%)
Apr 28, 2020 107.56 107.76 105.92 106.10 1,412,941 -0.04(-0.03%)
Apr 27, 2020 105.23 106.58 105.16 106.14 2,065,618 +1.59(+1.52%)
Apr 24, 2020 103.96 104.73 103.00 104.55 1,651,718 +1.30(+1.26%)
Apr 23, 2020 104.09 105.04 103.18 103.24 1,433,762 -0.45(-0.43%)
Apr 22, 2020 103.40 104.28 102.69 103.69 1,408,263 +2.12(+2.09%)
Apr 21, 2020 102.62 103.12 101.32 101.57 2,005,411 -2.80(-2.68%)
Apr 20, 2020 105.25 106.05 104.32 104.37 2,354,421 -2.24(-2.10%)
Apr 17, 2020 106.00 106.81 104.91 106.61 2,097,577 +3.04(+2.94%)
Apr 16, 2020 103.36 103.88 101.99 103.57 2,577,234 +0.66(+0.64%)
Apr 15, 2020 103.26 103.56 102.22 102.91 2,042,000 -2.32(-2.20%)
Apr 14, 2020 104.17 105.48 103.79 105.23 2,583,963 +1.81(+1.75%)
Apr 13, 2020 103.08 103.08 100.89 103.42 3,021,902 -0.20(-0.20%)
Apr 09, 2020 103.53 104.76 102.96 103.62 2,773,564 +1.34(+1.31%)
Apr 08, 2020 100.39 102.76 99.26 102.28 2,168,424 +2.92(+2.94%)
Apr 07, 2020 102.92 103.14 99.26 99.36 2,831,495 -0.39(-0.39%)
Apr 06, 2020 97.07 100.55 96.73 99.75 3,908,849 +6.19(+6.62%)
Apr 03, 2020 94.53 95.20 92.49 93.56 2,288,276 -1.28(-1.35%)
Apr 02, 2020 91.78 95.01 91.71 94.85 3,042,157 +2.41(+2.61%)
Apr 01, 2020 92.59 94.06 91.59 92.44 3,081,069 -3.80(-3.95%)
Mar 31, 2020 97.61 98.05 95.92 96.23 2,862,218 -1.79(-1.82%)
Mar 30, 2020 95.70 98.23 95.45 98.02 3,343,586 +3.34(+3.53%)
Mar 27, 2020 93.82 97.49 93.70 94.68 3,088,136 -2.15(-2.22%)
Mar 26, 2020 92.43 97.34 92.15 96.83 4,080,663 +5.46(+5.97%)
Mar 25, 2020 90.70 94.31 88.50 91.37 5,102,264 +1.30(+1.44%)
Mar 24, 2020 87.07 90.20 86.17 90.07 3,766,524 +7.41(+8.96%)
Mar 23, 2020 85.22 85.96 81.25 82.66 7,495,033 -3.70(-4.28%)
Mar 20, 2020 92.11 92.29 86.07 86.36 4,043,872 -4.96(-5.43%)
Mar 19, 2020 90.73 93.40 88.46 91.32 4,358,326 -0.32(-0.35%)
Mar 18, 2020 89.73 93.47 87.54 91.64 4,725,916 -3.34(-3.52%)
Mar 17, 2020 90.76 95.69 88.64 94.98 7,400,146 +5.97(+6.71%)
Mar 16, 2020 89.00 95.32 86.27 89.01 4,955,707 -10.62(-10.66%)
Mar 13, 2020 96.84 99.81 91.83 99.63 5,173,401 +7.58(+8.23%)
Mar 12, 2020 94.42 98.31 91.89 92.06 5,906,595 -8.92(-8.83%)
Mar 11, 2020 103.42 103.83 99.81 100.98 3,455,885 -5.28(-4.97%)
Mar 10, 2020 105.08 106.32 101.05 106.26 3,229,677 +4.39(+4.31%)
Mar 09, 2020 105.14 105.14 101.16 101.87 4,785,238 -6.96(-6.39%)
Mar 06, 2020 106.53 109.26 106.09 108.82 4,018,826 -0.91(-0.83%)
Mar 05, 2020 110.67 111.75 108.85 109.73 1,871,360 -3.50(-3.09%)
Mar 04, 2020 110.43 113.36 109.64 113.23 2,034,805 +4.66(+4.29%)
Mar 03, 2020 111.43 113.15 107.70 108.57 2,653,415 -2.73(-2.46%)
Mar 02, 2020 107.07 111.38 106.42 111.31 3,595,725 +4.86(+4.57%)
Feb 28, 2020 104.71 106.59 103.40 106.44 5,539,259 -1.44(-1.33%)
Feb 27, 2020 110.85 112.20 107.88 107.88 4,009,530 -4.74(-4.21%)
Feb 26, 2020 113.92 115.06 112.51 112.62 2,332,141 -0.75(-0.66%)
Feb 25, 2020 117.13 117.23 113.08 113.37 3,870,340 -3.35(-2.87%)
Feb 24, 2020 116.71 117.86 116.33 116.72 2,524,227 -3.14(-2.62%)
Feb 21, 2020 120.11 120.25 119.61 119.86 1,128,449 -0.69(-0.57%)
Feb 20, 2020 120.75 121.09 119.46 120.55 1,072,678 -0.36(-0.30%)
Feb 19, 2020 121.01 121.26 120.88 120.91 884,610 +0.21(+0.18%)
Feb 18, 2020 120.89 121.04 120.42 120.70 1,004,938 -0.36(-0.30%)
Feb 14, 2020 120.78 121.06 120.51 121.06 868,063 +0.43(+0.35%)
Feb 13, 2020 120.01 120.93 119.92 120.63 1,110,167 +0.20(+0.17%)
Feb 12, 2020 120.29 120.50 119.85 120.43 1,340,396 +0.65(+0.54%)
Feb 11, 2020 120.24 120.32 119.63 119.78 929,776 +0.00(+0.00%)
Feb 10, 2020 119.01 119.78 118.95 119.78 854,386 +0.63(+0.53%)
Feb 07, 2020 119.61 119.67 119.03 119.15 972,239 -0.72(-0.60%)
Feb 06, 2020 120.03 120.12 119.73 119.87 893,483 +0.05(+0.05%)
Feb 05, 2020 119.53 119.88 118.99 119.82 2,572,759 +1.31(+1.11%)
Feb 04, 2020 118.21 118.89 118.03 118.50 1,847,764 +1.64(+1.40%)
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.