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

Materials ETF Vanguard (NY: VAW )

201.61 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 (%)
Oct 31, 2022 159.19 160.34 158.65 158.84 124,388 -1.21(-0.76%)
Oct 28, 2022 158.25 160.35 157.33 160.05 58,759 +1.25(+0.79%)
Oct 27, 2022 159.34 160.54 158.53 158.80 75,466 -0.44(-0.28%)
Oct 26, 2022 158.71 161.03 158.12 159.24 74,292 +1.07(+0.68%)
Oct 25, 2022 154.51 158.25 154.22 158.17 53,565 +3.38(+2.18%)
Oct 24, 2022 156.17 156.51 154.42 154.79 89,892 -0.61(-0.39%)
Oct 21, 2022 149.93 155.69 149.93 155.39 84,427 +5.41(+3.61%)
Oct 20, 2022 150.86 153.89 149.68 149.98 71,556 -0.96(-0.63%)
Oct 19, 2022 151.78 153.02 150.12 150.94 61,498 -2.16(-1.41%)
Oct 18, 2022 153.21 154.29 151.50 153.10 87,092 +2.98(+1.98%)
Oct 17, 2022 149.14 150.88 149.14 150.12 67,039 +3.64(+2.49%)
Oct 14, 2022 152.39 152.42 146.21 146.48 82,348 -4.85(-3.21%)
Oct 13, 2022 144.34 151.90 143.28 151.33 96,915 +4.28(+2.91%)
Oct 12, 2022 148.07 148.08 147.03 147.06 96,914 -1.16(-0.78%)
Oct 11, 2022 147.99 150.49 146.96 148.22 131,069 -0.87(-0.58%)
Oct 10, 2022 148.75 149.89 148.01 149.09 119,864 +0.73(+0.49%)
Oct 07, 2022 150.99 150.99 147.57 148.35 74,615 -4.08(-2.68%)
Oct 06, 2022 152.58 154.22 151.99 152.44 116,314 -1.51(-0.98%)
Oct 05, 2022 153.32 155.04 152.30 153.95 70,026 -1.49(-0.96%)
Oct 04, 2022 152.60 155.60 152.60 155.44 195,329 +5.43(+3.62%)
Oct 03, 2022 146.95 150.92 146.48 150.01 278,960 +5.08(+3.50%)
Sep 30, 2022 145.22 147.69 144.56 144.94 170,140 -0.40(-0.28%)
Sep 29, 2022 146.33 146.33 143.28 145.34 166,376 -2.36(-1.60%)
Sep 28, 2022 144.39 148.39 144.01 147.70 166,058 +3.94(+2.74%)
Sep 27, 2022 145.23 146.18 142.59 143.76 263,825 +0.27(+0.19%)
Sep 26, 2022 144.74 146.88 142.95 143.49 198,854 -2.33(-1.60%)
Sep 23, 2022 146.61 146.69 143.75 145.82 256,868 -3.40(-2.28%)
Sep 22, 2022 151.85 151.85 149.13 149.22 412,657 -2.09(-1.38%)
Sep 21, 2022 155.39 155.94 151.25 151.31 70,039 -3.22(-2.08%)
Sep 20, 2022 155.88 155.88 153.47 154.52 169,887 -3.36(-2.13%)
Sep 19, 2022 153.17 158.03 153.17 157.88 91,314 +2.92(+1.89%)
Sep 16, 2022 155.77 155.78 153.36 154.96 173,916 -2.78(-1.76%)
Sep 15, 2022 159.09 160.81 157.38 157.74 102,827 -1.93(-1.21%)
Sep 14, 2022 161.48 161.56 158.20 159.67 101,173 -2.30(-1.42%)
Sep 13, 2022 164.20 165.64 161.74 161.97 112,888 -6.32(-3.76%)
Sep 12, 2022 168.48 169.26 167.52 168.30 96,862 +1.37(+0.82%)
Sep 09, 2022 165.69 167.31 165.57 166.93 49,868 +2.85(+1.73%)
Sep 08, 2022 161.08 164.19 160.51 164.08 100,396 +1.48(+0.91%)
Sep 07, 2022 157.73 162.79 157.67 162.61 114,145 +4.37(+2.76%)
Sep 06, 2022 159.54 160.13 157.57 158.24 135,972 -0.58(-0.37%)
Sep 02, 2022 160.82 162.47 158.06 158.82 112,266 -0.12(-0.07%)
Sep 01, 2022 159.71 159.71 157.01 158.93 147,156 -2.42(-1.50%)
Aug 31, 2022 163.54 163.54 161.29 161.35 73,433 -1.90(-1.17%)
Aug 30, 2022 166.81 166.81 162.39 163.26 71,403 -3.12(-1.87%)
Aug 29, 2022 165.75 167.75 165.25 166.37 59,797 -1.17(-0.70%)
Aug 26, 2022 173.05 173.05 167.44 167.54 68,178 -5.25(-3.04%)
Aug 25, 2022 169.83 172.83 169.83 172.78 64,050 +4.08(+2.42%)
Aug 24, 2022 167.74 169.18 167.42 168.71 58,896 +0.60(+0.36%)
Aug 23, 2022 166.57 168.96 166.57 168.10 232,136 +1.69(+1.02%)
Aug 22, 2022 166.98 167.37 165.98 166.41 76,090 -2.86(-1.69%)
Aug 19, 2022 171.58 171.60 168.85 169.27 64,075 -3.42(-1.98%)
Aug 18, 2022 172.28 173.10 171.51 172.69 115,137 +0.84(+0.49%)
Aug 17, 2022 172.63 172.82 171.15 171.84 98,064 -2.69(-1.54%)
Aug 16, 2022 172.85 175.25 172.85 174.53 65,350 +1.25(+0.72%)
Aug 15, 2022 171.75 173.49 171.33 173.28 49,906 -0.18(-0.10%)
Aug 12, 2022 170.74 173.47 170.62 173.46 52,717 +3.35(+1.97%)
Aug 11, 2022 170.89 172.53 169.98 170.10 58,329 +0.61(+0.36%)
Aug 10, 2022 167.68 170.34 167.68 169.49 68,531 +4.77(+2.90%)
Aug 09, 2022 165.43 165.79 164.08 164.72 47,025 -0.74(-0.45%)
Aug 08, 2022 166.06 167.20 165.23 165.46 64,298 +1.23(+0.75%)
Aug 05, 2022 162.16 164.97 162.09 164.23 59,120 +0.68(+0.42%)
Aug 04, 2022 163.68 164.83 162.69 163.55 56,124 -0.02(-0.01%)
Aug 03, 2022 164.60 164.60 162.17 163.57 124,290 -0.05(-0.03%)
Aug 02, 2022 164.46 165.72 162.62 163.62 94,617 -1.69(-1.02%)
Aug 01, 2022 165.44 165.73 164.26 165.31 126,954 -1.30(-0.78%)
Jul 29, 2022 165.12 166.97 165.07 166.61 95,952 +2.45(+1.49%)
Jul 28, 2022 162.22 164.31 161.68 164.16 71,992 +2.53(+1.57%)
Jul 27, 2022 158.85 162.16 157.77 161.62 105,193 +2.18(+1.36%)
Jul 26, 2022 159.86 160.18 158.67 159.45 89,230 -0.82(-0.51%)
Jul 25, 2022 159.90 160.51 159.02 160.26 53,258 +1.05(+0.66%)
Jul 22, 2022 161.47 162.35 158.48 159.22 72,174 -1.43(-0.89%)
Jul 21, 2022 157.96 160.64 157.45 160.64 87,692 +2.23(+1.41%)
Jul 20, 2022 157.62 158.91 157.15 158.41 250,370 +0.44(+0.28%)
Jul 19, 2022 154.74 158.25 154.69 157.97 119,956 +4.73(+3.09%)
Jul 18, 2022 154.66 155.48 152.63 153.24 183,282 +0.52(+0.34%)
Jul 15, 2022 152.29 153.26 150.89 152.72 134,963 +2.27(+1.51%)
Jul 14, 2022 150.08 150.54 148.36 150.44 185,205 -2.75(-1.79%)
Jul 13, 2022 151.54 153.87 150.67 153.19 875,163 -0.45(-0.29%)
Jul 12, 2022 153.02 155.72 153.02 153.64 757,741 -0.13(-0.08%)
Jul 11, 2022 153.00 154.54 152.65 153.77 94,385 -0.74(-0.48%)
Jul 08, 2022 156.19 156.61 153.67 154.50 112,037 -1.62(-1.04%)
Jul 07, 2022 156.17 157.44 155.55 156.13 148,633 +1.97(+1.28%)
Jul 06, 2022 153.21 154.67 151.35 154.16 199,671 +0.76(+0.49%)
Jul 05, 2022 152.97 153.43 150.25 153.40 292,770 -3.17(-2.02%)
Jul 01, 2022 154.39 156.85 152.54 156.56 289,943 +0.95(+0.61%)
Jun 30, 2022 155.07 156.99 153.31 155.61 337,748 -1.79(-1.14%)
Jun 29, 2022 158.92 159.25 155.66 157.40 102,775 -1.35(-0.85%)
Jun 28, 2022 161.67 162.89 158.41 158.75 196,691 -1.81(-1.12%)
Jun 27, 2022 161.49 162.00 160.00 160.56 252,477 -0.79(-0.49%)
Jun 24, 2022 156.23 161.37 156.10 161.34 136,361 +6.29(+4.06%)
Jun 23, 2022 156.84 157.17 153.32 155.05 371,946 -2.07(-1.32%)
Jun 22, 2022 155.87 158.49 155.16 157.12 217,629 -1.91(-1.20%)
Jun 21, 2022 159.48 160.19 158.37 159.04 269,536 +1.86(+1.19%)
Jun 17, 2022 156.82 158.25 154.37 157.17 222,260 +0.05(+0.03%)
Jun 16, 2022 159.59 159.99 155.85 157.12 241,907 -6.59(-4.02%)
Jun 15, 2022 165.55 165.78 160.75 163.71 242,873 +0.18(+0.11%)
Jun 14, 2022 165.23 165.87 162.28 163.53 214,730 -1.46(-0.88%)
Jun 13, 2022 167.68 167.86 164.07 164.98 162,709 -7.30(-4.24%)
Jun 10, 2022 174.35 174.41 172.18 172.28 95,537 -5.41(-3.04%)
Jun 09, 2022 181.10 181.26 177.69 177.69 117,156 -4.66(-2.56%)
Jun 08, 2022 184.95 185.57 181.99 182.35 105,087 -4.30(-2.30%)
Jun 07, 2022 183.51 186.74 183.17 186.65 99,499 +1.69(+0.91%)
Jun 06, 2022 184.80 185.60 184.01 184.96 120,376 +1.77(+0.96%)
Jun 03, 2022 183.58 184.43 182.53 183.19 72,273 -1.85(-1.00%)
Jun 02, 2022 181.45 185.14 181.45 185.04 101,019 +4.83(+2.68%)
Jun 01, 2022 182.06 182.41 178.26 180.22 186,860 -1.46(-0.80%)
May 31, 2022 183.51 183.93 181.25 181.68 193,311 -3.14(-1.70%)
May 27, 2022 181.97 184.86 181.97 184.81 82,835 +4.32(+2.40%)
May 26, 2022 177.55 181.41 177.51 180.49 110,781 +3.66(+2.07%)
May 25, 2022 174.89 177.53 174.48 176.83 87,188 +1.11(+0.63%)
May 24, 2022 175.88 176.12 172.63 175.72 145,951 -0.95(-0.54%)
May 23, 2022 175.26 177.19 174.47 176.66 110,720 +3.21(+1.85%)
May 20, 2022 176.11 176.53 169.62 173.46 92,871 -0.72(-0.42%)
May 19, 2022 171.75 176.12 171.75 174.18 85,135 +1.10(+0.64%)
May 18, 2022 177.02 177.42 172.39 173.08 105,152 -5.69(-3.18%)
May 17, 2022 177.10 179.05 176.12 178.77 112,562 +5.18(+2.99%)
May 16, 2022 173.35 174.94 171.91 173.59 104,732 -0.11(-0.06%)
May 13, 2022 172.31 175.60 172.31 173.69 565,040 +3.05(+1.79%)
May 12, 2022 169.42 172.11 167.69 170.64 285,966 -0.51(-0.30%)
May 11, 2022 171.89 176.14 171.00 171.15 191,411 -0.31(-0.18%)
May 10, 2022 175.47 176.08 169.17 171.46 1,907,945 -1.43(-0.83%)
May 09, 2022 175.52 177.07 172.39 172.89 223,906 -5.85(-3.27%)
May 06, 2022 180.23 180.48 176.22 178.74 112,236 -2.86(-1.57%)
May 05, 2022 186.48 186.84 179.57 181.60 124,566 -6.07(-3.24%)
May 04, 2022 182.43 187.84 181.50 187.67 127,262 +5.94(+3.27%)
May 03, 2022 179.16 182.66 179.16 181.73 144,176 +2.53(+1.41%)
May 02, 2022 179.66 180.68 175.71 179.20 229,142 -0.48(-0.27%)
Apr 29, 2022 183.81 185.74 179.36 179.69 120,143 -3.71(-2.02%)
Apr 28, 2022 181.81 184.06 178.39 183.39 98,003 +2.90(+1.61%)
Apr 27, 2022 179.32 182.50 178.96 180.50 205,048 +2.60(+1.46%)
Apr 26, 2022 181.56 182.35 177.90 177.90 261,338 -3.35(-1.85%)
Apr 25, 2022 180.10 181.68 175.98 181.25 172,814 -0.80(-0.44%)
Apr 22, 2022 187.74 187.74 181.74 182.05 131,123 -6.73(-3.56%)
Apr 21, 2022 193.64 194.16 188.17 188.78 210,047 -3.81(-1.98%)
Apr 20, 2022 191.84 193.20 191.19 192.59 111,698 +1.42(+0.74%)
Apr 19, 2022 188.54 191.59 187.98 191.18 109,524 +2.15(+1.14%)
Apr 18, 2022 189.29 190.13 188.38 189.02 226,350 +0.04(+0.02%)
Apr 14, 2022 189.55 191.16 188.94 188.98 112,703 -0.72(-0.38%)
Apr 13, 2022 186.95 189.71 186.26 189.71 278,704 +3.46(+1.86%)
Apr 12, 2022 187.20 188.98 185.62 186.25 224,933 +0.02(+0.01%)
Apr 11, 2022 186.77 188.19 185.95 186.23 167,558 -0.76(-0.41%)
Apr 08, 2022 186.90 188.34 186.07 187.00 96,162 +0.86(+0.46%)
Apr 07, 2022 185.54 186.94 183.83 186.14 112,201 +0.82(+0.44%)
Apr 06, 2022 186.02 186.31 183.65 185.31 127,409 -2.00(-1.07%)
Apr 05, 2022 189.32 190.51 186.88 187.31 108,077 -1.99(-1.05%)
Apr 04, 2022 189.84 190.18 187.81 189.30 89,544 -0.07(-0.04%)
Apr 01, 2022 188.50 190.00 187.34 189.37 149,122 +2.03(+1.08%)
Mar 31, 2022 189.45 190.47 187.30 187.34 158,264 -2.36(-1.24%)
Mar 30, 2022 190.81 191.18 188.89 189.70 65,122 -0.69(-0.37%)
Mar 29, 2022 188.58 190.59 187.65 190.39 116,438 +1.37(+0.73%)
Mar 28, 2022 189.54 189.54 187.19 189.02 97,578 -0.96(-0.50%)
Mar 25, 2022 188.58 190.04 188.26 189.98 89,642 +1.53(+0.81%)
Mar 24, 2022 185.90 188.44 185.60 188.44 103,656 +3.75(+2.03%)
Mar 23, 2022 185.11 185.95 184.43 184.69 139,312 -0.77(-0.42%)
Mar 22, 2022 186.01 187.01 185.01 185.46 106,629 +0.60(+0.32%)
Mar 21, 2022 183.65 185.70 183.58 184.87 192,805 +1.72(+0.94%)
Mar 18, 2022 181.11 183.34 180.38 183.15 58,784 +1.15(+0.63%)
Mar 17, 2022 178.22 182.04 177.86 182.00 112,447 +3.50(+1.96%)
Mar 16, 2022 177.51 179.93 174.79 178.50 293,042 +3.00(+1.71%)
Mar 15, 2022 173.50 175.80 172.43 175.50 221,249 +1.87(+1.07%)
Mar 14, 2022 174.91 176.18 172.84 173.63 113,607 -0.34(-0.19%)
Mar 11, 2022 175.80 176.81 173.97 173.97 107,431 -1.43(-0.82%)
Mar 10, 2022 172.83 175.62 172.83 175.40 98,504 +0.96(+0.55%)
Mar 09, 2022 171.71 175.34 171.10 174.44 135,299 +5.28(+3.12%)
Mar 08, 2022 170.49 172.73 168.38 169.15 162,221 -1.39(-0.81%)
Mar 07, 2022 176.35 176.41 170.38 170.54 349,274 -6.27(-3.55%)
Mar 04, 2022 175.30 176.83 173.97 176.81 93,465 -0.66(-0.37%)
Mar 03, 2022 178.44 179.04 175.43 177.47 111,539 +0.39(+0.22%)
Mar 02, 2022 174.58 178.01 174.10 177.07 129,678 +3.92(+2.26%)
Mar 01, 2022 177.27 177.73 172.22 173.16 124,573 -4.01(-2.26%)
Feb 28, 2022 176.31 178.19 175.50 177.17 114,616 -1.43(-0.80%)
Feb 25, 2022 172.55 178.69 174.39 178.60 125,423 +6.64(+3.86%)
Feb 24, 2022 168.48 172.34 167.90 171.96 180,640 -0.56(-0.32%)
Feb 23, 2022 175.85 176.38 172.28 172.52 132,962 -2.28(-1.30%)
Feb 22, 2022 176.55 177.37 173.57 174.80 161,139 -2.41(-1.36%)
Feb 18, 2022 177.21 0 -0.42(-0.24%)
Feb 17, 2022 179.12 179.33 176.99 177.63 111,305 -2.65(-1.47%)
Feb 16, 2022 178.87 180.76 178.72 180.28 103,602 +1.28(+0.71%)
Feb 15, 2022 176.67 179.30 176.56 179.00 105,807 +3.58(+2.04%)
Feb 14, 2022 176.58 176.71 174.15 175.42 103,582 -1.21(-0.69%)
Feb 11, 2022 178.21 179.74 175.93 176.63 136,195 -2.38(-1.33%)
Feb 10, 2022 179.31 182.85 178.18 179.01 108,294 -1.13(-0.63%)
Feb 09, 2022 178.17 180.49 178.17 180.13 174,405 +3.49(+1.98%)
Feb 08, 2022 174.17 176.81 174.08 176.64 106,224 +3.20(+1.85%)
Feb 07, 2022 174.20 174.84 172.91 173.44 87,151 -0.51(-0.29%)
Feb 04, 2022 175.04 175.66 172.95 173.95 279,258 -2.69(-1.52%)
Feb 03, 2022 178.04 176.25 176.63 215,415 -3.02(-1.68%)
Feb 02, 2022 179.27 180.35 178.00 179.65 127,633 +0.53(+0.30%)
Feb 01, 2022 177.02 179.37 176.18 179.12 130,592 +3.03(+1.72%)
Jan 31, 2022 172.72 176.25 176.09 98,501 +2.60(+1.50%)
Jan 28, 2022 171.81 173.27 169.48 173.49 120,724 +0.93(+0.54%)
Jan 27, 2022 173.81 176.53 171.18 172.56 107,584 +0.39(+0.22%)
Jan 26, 2022 175.75 177.14 171.16 172.18 125,463 -2.10(-1.20%)
Jan 25, 2022 173.16 175.46 170.33 174.27 121,852 -1.27(-0.72%)
Jan 24, 2022 172.46 176.26 169.11 175.54 252,652 +0.17(+0.10%)
Jan 21, 2022 178.74 179.60 175.04 175.37 351,343 -4.88(-2.71%)
Jan 20, 2022 183.98 185.13 180.03 180.25 111,122 -3.00(-1.64%)
Jan 19, 2022 184.91 185.32 183.08 183.25 112,129 -0.79(-0.43%)
Jan 18, 2022 184.68 184.91 182.41 184.04 155,081 -2.52(-1.35%)
Jan 14, 2022 186.56 0 -1.25(-0.67%)
Jan 13, 2022 189.01 190.12 187.46 187.81 101,548 -1.28(-0.68%)
Jan 12, 2022 188.58 189.62 187.26 189.09 98,877 +1.87(+1.00%)
Jan 11, 2022 185.43 187.23 183.91 187.22 97,490 +2.04(+1.10%)
Jan 10, 2022 186.49 186.59 183.53 185.19 193,556 -1.96(-1.05%)
Jan 07, 2022 187.32 187.95 186.31 187.15 97,336 +0.02(+0.01%)
Jan 06, 2022 189.55 189.73 187.03 187.13 144,253 -2.35(-1.24%)
Jan 05, 2022 190.40 193.43 189.36 189.48 165,211 -0.17(-0.09%)
Jan 04, 2022 188.28 190.34 188.26 189.65 101,306 +2.28(+1.22%)
Jan 03, 2022 189.93 190.06 187.05 187.37 108,664 -2.07(-1.09%)
Dec 31, 2021 188.35 189.89 188.29 189.44 57,793 +0.94(+0.50%)
Dec 30, 2021 189.36 190.28 188.38 188.50 67,302 -0.56(-0.30%)
Dec 29, 2021 188.28 189.45 188.28 189.05 59,288 +0.73(+0.39%)
Dec 28, 2021 187.42 188.62 187.38 188.32 83,025 +0.96(+0.51%)
Dec 27, 2021 185.19 187.44 184.77 187.36 49,361 +2.76(+1.50%)
Dec 23, 2021 183.04 185.07 183.04 184.60 113,103 +1.68(+0.92%)
Dec 22, 2021 181.32 182.98 181.08 182.91 61,754 +1.48(+0.82%)
Dec 21, 2021 179.97 181.91 179.97 181.43 81,652 +2.85(+1.59%)
Dec 20, 2021 179.73 179.82 176.28 178.58 98,192 -3.71(-2.04%)
Dec 17, 2021 183.53 184.32 182.10 182.30 106,318 -2.07(-1.12%)
Dec 16, 2021 183.92 185.83 183.54 184.37 95,234 +1.82(+0.99%)
Dec 15, 2021 181.44 182.70 179.18 182.55 75,169 +0.55(+0.30%)
Dec 14, 2021 181.54 183.87 181.54 182.00 61,048 -0.27(-0.15%)
Dec 13, 2021 183.79 183.96 181.76 182.27 68,985 -1.59(-0.87%)
Dec 10, 2021 184.33 184.72 182.56 183.86 91,997 +1.12(+0.61%)
Dec 09, 2021 182.71 183.68 182.19 182.74 46,579 -1.20(-0.65%)
Dec 08, 2021 183.75 184.28 182.94 183.94 49,965 +0.84(+0.46%)
Dec 07, 2021 182.43 184.44 182.43 183.10 79,877 +2.94(+1.63%)
Dec 06, 2021 179.07 181.73 178.70 180.16 203,989 +2.76(+1.56%)
Dec 03, 2021 178.29 179.87 176.16 177.40 71,954 -0.61(-0.34%)
Dec 02, 2021 175.28 178.73 174.97 178.01 118,921 +3.61(+2.07%)
Dec 01, 2021 179.15 180.98 174.40 174.40 159,352 -2.19(-1.24%)
Nov 30, 2021 180.38 180.63 176.28 176.58 94,834 -4.74(-2.62%)
Nov 29, 2021 182.55 182.55 180.20 181.32 70,947 +0.38(+0.21%)
Nov 26, 2021 180.10 181.60 179.07 180.94 81,480 -3.41(-1.85%)
Nov 24, 2021 184.64 185.01 184.06 184.35 79,427 -1.30(-0.70%)
Nov 23, 2021 185.61 186.81 184.89 185.66 54,581 +0.19(+0.10%)
Nov 22, 2021 185.15 187.36 184.90 185.46 76,832 +0.64(+0.35%)
Nov 19, 2021 184.41 185.94 184.32 184.82 83,777 -0.36(-0.20%)
Nov 18, 2021 186.27 186.39 184.96 185.19 97,804 -0.97(-0.52%)
Nov 17, 2021 187.07 188.38 185.96 186.15 251,669 -1.32(-0.71%)
Nov 16, 2021 187.98 188.52 187.37 187.47 115,752 -0.56(-0.30%)
Nov 15, 2021 189.11 189.17 187.39 188.03 85,687 -0.95(-0.50%)
Nov 12, 2021 187.85 188.99 187.38 188.98 96,067 +1.70(+0.91%)
Nov 11, 2021 186.58 188.07 186.05 187.28 81,531 +1.89(+1.02%)
Nov 10, 2021 186.74 185.40 103,568 -1.46(-0.78%)
Nov 09, 2021 186.09 186.85 185.42 186.85 70,354 +0.61(+0.33%)
Nov 08, 2021 186.42 187.23 185.76 186.24 109,111 +1.99(+1.08%)
Nov 05, 2021 183.14 184.72 183.14 184.25 62,494 +1.78(+0.98%)
Nov 04, 2021 182.85 183.35 181.92 182.47 65,293 -0.39(-0.21%)
Nov 03, 2021 180.83 183.51 180.63 182.86 94,151 +2.16(+1.20%)
Nov 02, 2021 179.08 180.85 178.70 180.69 93,064 +1.89(+1.06%)
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.