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

Smallcap Value ETF Vanguard (NY: VBR )

190.06 -0.02 (-0.01%)
Streaming Delayed Price Updated: 2:39 PM EDT, May 20, 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 29, 2022 161.41 162.84 157.23 157.51 511,904 -4.46(-2.76%)
Apr 28, 2022 160.39 162.64 157.69 161.97 584,689 +3.00(+1.89%)
Apr 27, 2022 159.43 160.59 157.95 158.97 726,329 -0.03(-0.02%)
Apr 26, 2022 162.14 162.73 158.94 159.00 464,997 -4.25(-2.61%)
Apr 25, 2022 161.66 163.40 158.82 163.25 606,763 +0.37(+0.23%)
Apr 22, 2022 166.66 166.89 162.78 162.88 609,175 -4.43(-2.65%)
Apr 21, 2022 171.83 172.23 166.80 167.30 414,160 -3.06(-1.80%)
Apr 20, 2022 169.97 171.31 169.66 170.36 531,214 +1.34(+0.79%)
Apr 19, 2022 166.00 169.29 165.93 169.02 413,695 +3.31(+2.00%)
Apr 18, 2022 165.67 166.63 164.98 165.72 735,126 -0.19(-0.12%)
Apr 14, 2022 166.77 167.82 165.81 165.91 1,242,722 -0.61(-0.37%)
Apr 13, 2022 164.13 166.71 164.13 166.52 461,453 +2.72(+1.66%)
Apr 12, 2022 164.87 166.48 163.27 163.79 551,047 +0.20(+0.12%)
Apr 11, 2022 163.80 165.83 163.36 163.59 482,418 -0.53(-0.32%)
Apr 08, 2022 163.91 165.45 163.13 164.12 373,545 +0.31(+0.19%)
Apr 07, 2022 164.40 164.56 161.56 163.81 507,004 -0.43(-0.26%)
Apr 06, 2022 164.88 165.07 163.23 164.24 477,444 -1.37(-0.83%)
Apr 05, 2022 168.68 169.72 165.31 165.61 1,950,405 -2.98(-1.77%)
Apr 04, 2022 169.42 169.42 167.75 168.59 867,684 -0.64(-0.38%)
Apr 01, 2022 169.24 169.92 167.69 169.23 452,527 +1.07(+0.64%)
Mar 31, 2022 170.28 171.40 168.09 168.16 418,340 -2.22(-1.30%)
Mar 30, 2022 172.62 172.98 169.68 170.38 959,603 -2.50(-1.45%)
Mar 29, 2022 170.69 173.15 170.66 172.88 537,719 +3.26(+1.92%)
Mar 28, 2022 169.85 169.85 167.86 169.62 625,388 -0.66(-0.39%)
Mar 25, 2022 168.52 170.28 168.39 170.28 426,653 +1.84(+1.09%)
Mar 24, 2022 167.50 168.45 166.74 168.45 382,654 +1.53(+0.92%)
Mar 23, 2022 168.88 169.03 166.79 166.92 999,062 -2.26(-1.34%)
Mar 22, 2022 169.03 170.68 168.49 169.18 1,683,942 +0.86(+0.51%)
Mar 21, 2022 168.77 170.21 167.24 168.32 444,213 -0.17(-0.10%)
Mar 18, 2022 167.00 168.70 166.14 168.49 1,837,054 +0.86(+0.51%)
Mar 17, 2022 165.20 167.86 165.20 167.64 323,676 +1.67(+1.00%)
Mar 16, 2022 163.58 165.99 162.29 165.97 1,910,833 +3.69(+2.27%)
Mar 15, 2022 160.65 162.33 160.17 162.28 376,892 +1.88(+1.17%)
Mar 14, 2022 162.22 162.65 159.63 160.41 370,960 -1.02(-0.63%)
Mar 11, 2022 163.58 164.34 161.32 161.43 315,386 -1.43(-0.88%)
Mar 10, 2022 160.33 162.88 162.86 386,364 +0.67(+0.41%)
Mar 09, 2022 161.36 163.10 160.82 162.19 394,386 +3.81(+2.40%)
Mar 08, 2022 158.98 162.01 157.80 158.38 691,150 +0.44(+0.28%)
Mar 07, 2022 163.27 163.32 157.94 157.94 566,681 -5.39(-3.30%)
Mar 04, 2022 163.85 164.23 161.52 163.33 518,499 -2.39(-1.44%)
Mar 03, 2022 166.97 167.27 164.03 165.72 576,714 -0.72(-0.43%)
Mar 02, 2022 163.33 167.16 162.75 166.45 649,564 +4.61(+2.85%)
Mar 01, 2022 164.93 165.76 160.74 161.84 791,962 -3.64(-2.20%)
Feb 28, 2022 163.26 166.11 162.96 165.47 576,324 +0.11(+0.07%)
Feb 25, 2022 161.24 165.46 161.91 165.36 484,285 +4.68(+2.91%)
Feb 24, 2022 155.65 161.13 155.32 160.69 977,976 +1.33(+0.84%)
Feb 23, 2022 162.66 163.62 159.02 159.35 568,630 -2.37(-1.47%)
Feb 22, 2022 163.45 164.47 160.78 161.72 669,180 -2.46(-1.50%)
Feb 18, 2022 164.18 0 -0.53(-0.32%)
Feb 17, 2022 166.64 167.14 164.35 164.71 479,479 -3.22(-1.92%)
Feb 16, 2022 166.22 168.40 165.88 167.93 475,229 +1.08(+0.65%)
Feb 15, 2022 164.41 167.02 164.41 166.86 489,290 +3.66(+2.24%)
Feb 14, 2022 164.56 165.53 162.29 163.20 617,560 -1.20(-0.73%)
Feb 11, 2022 166.00 167.49 163.33 164.40 612,295 -1.43(-0.86%)
Feb 10, 2022 165.90 169.42 164.81 165.83 644,777 -1.96(-1.17%)
Feb 09, 2022 166.62 167.84 166.48 167.79 758,657 +2.48(+1.50%)
Feb 08, 2022 163.20 165.52 162.87 165.31 429,968 +2.65(+1.63%)
Feb 07, 2022 162.38 163.81 162.00 162.67 430,701 +0.29(+0.18%)
Feb 04, 2022 162.33 163.64 160.30 162.38 926,482 -0.07(-0.04%)
Feb 03, 2022 163.51 162.20 162.45 601,143 -2.28(-1.38%)
Feb 02, 2022 164.88 165.20 162.93 164.72 796,400 +0.11(+0.06%)
Feb 01, 2022 163.03 164.78 161.31 164.62 667,115 +1.79(+1.10%)
Jan 31, 2022 159.25 162.83 162.83 628,559 +2.90(+1.81%)
Jan 28, 2022 157.72 159.93 155.20 159.93 720,810 +2.19(+1.39%)
Jan 27, 2022 161.11 163.28 156.77 157.74 954,694 -2.26(-1.41%)
Jan 26, 2022 163.47 164.85 158.23 160.00 660,269 -1.69(-1.05%)
Jan 25, 2022 160.57 163.01 157.49 161.69 763,211 -1.13(-0.70%)
Jan 24, 2022 157.48 163.23 155.72 162.83 1,387,239 +2.38(+1.48%)
Jan 21, 2022 162.39 164.06 160.11 160.45 1,291,036 -2.62(-1.61%)
Jan 20, 2022 166.75 168.79 162.92 163.07 754,317 -3.24(-1.95%)
Jan 19, 2022 169.55 169.82 166.20 166.30 708,903 -2.52(-1.50%)
Jan 18, 2022 171.19 171.44 168.31 168.83 716,266 -3.41(-1.98%)
Jan 14, 2022 172.24 0 +0.11(+0.07%)
Jan 13, 2022 172.44 174.15 171.63 172.12 460,558 +0.30(+0.18%)
Jan 12, 2022 172.69 173.55 170.77 171.82 495,310 -0.34(-0.20%)
Jan 11, 2022 170.82 172.18 168.96 172.16 1,043,617 +1.65(+0.97%)
Jan 10, 2022 170.79 171.00 168.21 170.51 839,442 -0.87(-0.51%)
Jan 07, 2022 171.85 172.64 170.60 171.38 737,763 -0.50(-0.29%)
Jan 06, 2022 171.61 172.75 169.93 171.88 787,511 +1.40(+0.82%)
Jan 05, 2022 174.29 175.05 170.43 170.49 1,163,729 -3.41(-1.96%)
Jan 04, 2022 172.70 174.47 172.70 173.90 1,248,350 +2.19(+1.28%)
Jan 03, 2022 170.93 172.81 170.38 171.70 553,899 +1.36(+0.80%)
Dec 31, 2021 169.86 171.09 169.69 170.34 473,032 +0.15(+0.09%)
Dec 30, 2021 171.43 172.07 170.07 170.19 603,247 -0.53(-0.31%)
Dec 29, 2021 170.20 170.88 169.56 170.72 483,782 +0.56(+0.33%)
Dec 28, 2021 169.69 171.25 169.68 170.16 446,876 +0.13(+0.08%)
Dec 27, 2021 168.14 170.03 167.12 170.03 327,369 +1.99(+1.19%)
Dec 23, 2021 167.46 168.41 167.16 168.03 380,210 +1.24(+0.74%)
Dec 22, 2021 165.06 166.84 164.83 166.80 652,696 +1.64(+0.99%)
Dec 21, 2021 162.02 165.24 162.02 165.16 553,739 +4.59(+2.86%)
Dec 20, 2021 161.24 161.52 158.12 160.57 937,413 -3.08(-1.88%)
Dec 17, 2021 163.60 165.34 162.16 163.66 485,174 -0.72(-0.44%)
Dec 16, 2021 166.69 167.47 163.74 164.37 457,573 -1.26(-0.76%)
Dec 15, 2021 164.10 165.91 162.12 165.63 486,636 +1.35(+0.82%)
Dec 14, 2021 163.81 166.29 163.78 164.28 615,948 -0.38(-0.23%)
Dec 13, 2021 166.94 166.94 164.18 164.66 485,715 -2.55(-1.52%)
Dec 10, 2021 167.97 168.31 165.57 167.20 402,929 +0.26(+0.15%)
Dec 09, 2021 168.12 168.56 166.95 166.95 387,574 -2.20(-1.30%)
Dec 08, 2021 169.23 169.76 168.34 169.15 502,078 +0.54(+0.32%)
Dec 07, 2021 168.27 170.15 167.74 168.61 460,348 +2.61(+1.57%)
Dec 06, 2021 163.89 167.45 163.42 166.00 575,607 +3.43(+2.11%)
Dec 03, 2021 165.08 165.22 161.26 162.57 796,826 -1.90(-1.16%)
Dec 02, 2021 160.34 165.02 160.15 164.47 691,826 +4.84(+3.03%)
Dec 01, 2021 165.10 166.81 159.62 159.62 1,024,198 -2.74(-1.69%)
Nov 30, 2021 165.33 165.89 161.67 162.37 704,433 -4.58(-2.74%)
Nov 29, 2021 169.25 169.76 165.96 166.95 474,316 -0.18(-0.11%)
Nov 26, 2021 168.55 168.65 164.94 167.13 668,999 -6.10(-3.52%)
Nov 24, 2021 172.78 173.41 172.05 173.23 302,825 -0.33(-0.19%)
Nov 23, 2021 173.04 174.15 172.22 173.56 521,028 +0.56(+0.32%)
Nov 22, 2021 172.62 174.58 172.20 173.00 660,727 +1.22(+0.71%)
Nov 19, 2021 172.21 172.64 171.11 171.78 374,180 -1.76(-1.01%)
Nov 18, 2021 174.13 173.59 173.09 173.54 893,446 -0.16(-0.09%)
Nov 17, 2021 174.75 174.75 172.82 173.70 3,679,607 -1.58(-0.90%)
Nov 16, 2021 175.04 175.91 174.55 175.28 372,166 -0.26(-0.15%)
Nov 15, 2021 175.65 175.91 174.75 175.54 508,625 +0.54(+0.31%)
Nov 12, 2021 175.24 175.45 174.51 175.00 422,284 +0.23(+0.13%)
Nov 11, 2021 174.11 175.24 173.61 174.77 401,948 +1.19(+0.69%)
Nov 10, 2021 174.69 173.58 420,114 -1.76(-1.00%)
Nov 09, 2021 175.31 175.96 174.37 175.34 420,920 -0.37(-0.21%)
Nov 08, 2021 176.74 177.13 175.19 175.71 569,216 +0.09(+0.05%)
Nov 05, 2021 174.55 176.27 174.27 175.61 684,902 +2.70(+1.56%)
Nov 04, 2021 174.35 174.84 172.26 172.92 541,696 -1.01(-0.58%)
Nov 03, 2021 170.97 174.46 170.97 173.93 529,344 +2.55(+1.49%)
Nov 02, 2021 171.09 171.71 170.21 171.38 394,333 +0.37(+0.22%)
Nov 01, 2021 168.40 171.04 169.04 171.01 431,098 +3.58(+2.14%)
Oct 29, 2021 167.88 168.50 166.70 167.43 396,837 -0.65(-0.39%)
Oct 28, 2021 166.34 168.08 166.34 168.08 244,421 +2.63(+1.59%)
Oct 27, 2021 168.53 168.71 165.45 165.45 414,714 -3.58(-2.12%)
Oct 26, 2021 170.71 168.97 169.03 379,665 -1.39(-0.82%)
Oct 25, 2021 169.78 170.73 169.35 170.42 317,920 +1.20(+0.71%)
Oct 22, 2021 169.16 170.01 168.36 169.22 319,586 +0.42(+0.25%)
Oct 21, 2021 168.56 169.38 167.84 168.80 333,407 -0.28(-0.17%)
Oct 20, 2021 167.04 169.28 166.76 169.09 323,871 +1.76(+1.05%)
Oct 19, 2021 167.74 167.74 166.56 167.33 284,140 +0.20(+0.12%)
Oct 18, 2021 166.24 167.63 165.91 167.13 287,679 +0.30(+0.18%)
Oct 15, 2021 168.31 168.85 166.82 166.82 371,192 +0.06(+0.03%)
Oct 14, 2021 165.57 166.87 165.36 166.77 283,281 +2.47(+1.50%)
Oct 13, 2021 164.19 164.62 162.29 164.30 418,527 +0.14(+0.09%)
Oct 12, 2021 163.84 164.83 163.44 164.16 243,583 +0.57(+0.35%)
Oct 11, 2021 164.59 165.84 163.58 163.59 209,230 -0.84(-0.51%)
Oct 08, 2021 164.99 165.66 164.25 164.43 218,654 -0.35(-0.21%)
Oct 07, 2021 163.95 165.77 163.95 164.78 349,630 +1.98(+1.21%)
Oct 06, 2021 161.88 162.80 159.70 162.80 650,619 -0.63(-0.39%)
Oct 05, 2021 163.52 164.60 162.58 163.44 298,291 +0.52(+0.32%)
Oct 04, 2021 163.20 164.58 162.26 162.92 418,530 -0.23(-0.14%)
Oct 01, 2021 160.89 164.03 159.89 163.14 556,096 +3.01(+1.88%)
Sep 30, 2021 163.58 163.58 160.18 160.13 481,739 -2.92(-1.79%)
Sep 29, 2021 163.46 163.89 162.10 163.06 382,534 +0.26(+0.16%)
Sep 28, 2021 164.65 165.17 162.46 162.80 448,501 -2.06(-1.25%)
Sep 27, 2021 162.74 165.87 162.57 164.87 485,287 +2.63(+1.62%)
Sep 24, 2021 161.23 163.00 161.21 162.24 300,562 +0.02(+0.01%)
Sep 23, 2021 160.24 163.15 160.02 162.22 338,993 +2.98(+1.87%)
Sep 22, 2021 157.88 160.56 157.88 159.24 362,002 +2.30(+1.47%)
Sep 21, 2021 158.64 158.82 156.07 156.94 437,857 -0.49(-0.31%)
Sep 20, 2021 157.12 157.97 155.30 157.43 599,265 -2.85(-1.78%)
Sep 17, 2021 161.56 162.06 159.74 160.28 407,626 -1.00(-0.62%)
Sep 16, 2021 162.06 162.26 160.43 161.28 333,012 -0.55(-0.34%)
Sep 15, 2021 159.75 161.90 159.48 161.83 298,921 +2.08(+1.30%)
Sep 14, 2021 162.17 162.34 159.17 159.75 373,613 -2.10(-1.30%)
Sep 13, 2021 161.53 162.10 160.47 161.85 610,245 +1.53(+0.95%)
Sep 10, 2021 162.96 163.00 160.19 160.32 455,231 -1.76(-1.09%)
Sep 09, 2021 162.10 163.54 161.63 162.08 361,295 -0.28(-0.17%)
Sep 08, 2021 162.97 163.38 161.44 162.37 299,218 -0.93(-0.57%)
Sep 07, 2021 164.77 165.18 163.30 163.30 480,415 -1.56(-0.94%)
Sep 03, 2021 165.42 165.63 164.23 164.85 268,337 -0.76(-0.46%)
Sep 02, 2021 164.93 166.26 164.75 165.62 729,806 +0.97(+0.59%)
Sep 01, 2021 164.75 165.18 163.16 164.65 1,742,959 +0.32(+0.20%)
Aug 31, 2021 164.36 165.05 163.61 164.33 311,116 -0.02(-0.01%)
Aug 30, 2021 165.87 166.06 164.30 164.34 316,097 -1.21(-0.73%)
Aug 27, 2021 162.30 165.81 162.25 165.55 318,130 +3.49(+2.15%)
Aug 26, 2021 163.56 163.81 161.83 162.06 340,186 -1.68(-1.02%)
Aug 25, 2021 162.73 164.63 162.34 163.74 365,258 +0.99(+0.61%)
Aug 24, 2021 161.72 163.04 161.40 162.75 380,749 +1.62(+1.01%)
Aug 23, 2021 160.22 161.35 160.08 161.13 331,757 +1.94(+1.22%)
Aug 20, 2021 157.26 159.37 157.05 159.19 282,927 +1.89(+1.20%)
Aug 19, 2021 157.57 158.69 156.14 157.30 443,166 -1.88(-1.18%)
Aug 18, 2021 160.44 161.52 159.07 159.18 342,681 -1.63(-1.01%)
Aug 17, 2021 161.70 161.81 159.02 160.81 426,842 -2.17(-1.33%)
Aug 16, 2021 163.07 163.38 161.59 162.98 400,442 -1.05(-0.64%)
Aug 13, 2021 164.84 164.84 163.62 164.03 206,523 -0.65(-0.39%)
Aug 12, 2021 165.02 165.21 163.52 164.68 232,555 -0.35(-0.21%)
Aug 11, 2021 163.59 165.02 162.31 165.02 336,124 +1.79(+1.10%)
Aug 10, 2021 161.87 163.60 161.32 163.23 254,907 +1.58(+0.98%)
Aug 09, 2021 162.01 162.25 160.81 161.65 296,320 -0.81(-0.50%)
Aug 06, 2021 162.33 163.29 161.82 162.46 361,059 +1.19(+0.74%)
Aug 05, 2021 159.60 161.61 159.60 161.27 307,611 +2.30(+1.45%)
Aug 04, 2021 160.17 161.11 158.91 158.97 480,964 -2.45(-1.52%)
Aug 03, 2021 160.46 161.42 158.10 161.42 446,492 +1.37(+0.85%)
Aug 02, 2021 161.74 163.97 159.86 160.06 351,468 -0.91(-0.57%)
Jul 30, 2021 160.96 162.85 160.51 160.97 403,307 -0.78(-0.48%)
Jul 29, 2021 161.16 162.88 160.93 161.75 257,341 +1.62(+1.01%)
Jul 28, 2021 159.84 161.23 157.95 160.13 348,291 +0.92(+0.58%)
Jul 27, 2021 159.17 159.53 157.97 159.21 464,911 -0.80(-0.50%)
Jul 26, 2021 159.07 160.77 159.07 160.01 406,486 +0.89(+0.56%)
Jul 23, 2021 159.14 159.30 157.68 159.12 449,636 +1.02(+0.64%)
Jul 22, 2021 159.96 159.96 157.37 158.10 703,485 -2.18(-1.36%)
Jul 21, 2021 158.88 161.12 158.65 160.27 390,776 +2.53(+1.61%)
Jul 20, 2021 153.69 158.60 153.34 157.74 618,125 +4.44(+2.90%)
Jul 19, 2021 153.90 154.71 151.66 153.30 976,431 -3.49(-2.22%)
Jul 16, 2021 160.30 160.30 156.50 156.79 466,308 -2.45(-1.54%)
Jul 15, 2021 158.80 160.05 157.81 159.24 458,799 -0.53(-0.33%)
Jul 14, 2021 161.48 162.86 159.39 159.76 362,176 -1.01(-0.63%)
Jul 13, 2021 162.91 163.35 160.74 160.77 483,394 -3.07(-1.88%)
Jul 12, 2021 162.38 163.90 161.36 163.85 308,725 +0.71(+0.43%)
Jul 09, 2021 160.92 163.14 160.75 163.14 378,896 +3.98(+2.50%)
Jul 08, 2021 158.21 160.81 157.17 159.16 463,778 -2.05(-1.27%)
Jul 07, 2021 161.26 162.21 159.59 161.22 447,084 -0.23(-0.14%)
Jul 06, 2021 164.41 164.41 160.21 161.44 683,480 -2.98(-1.81%)
Jul 02, 2021 165.52 165.54 163.99 164.42 437,998 -0.82(-0.50%)
Jul 01, 2021 164.64 165.58 164.16 165.24 422,419 +1.57(+0.96%)
Jun 30, 2021 162.74 163.87 162.38 163.67 1,108,803 +0.75(+0.46%)
Jun 29, 2021 163.99 164.88 162.66 162.91 396,416 -0.65(-0.40%)
Jun 28, 2021 165.91 165.91 162.70 163.56 414,708 -2.39(-1.44%)
Jun 25, 2021 165.48 166.47 164.80 165.96 293,238 +1.24(+0.76%)
Jun 24, 2021 163.90 164.82 162.90 164.71 481,907 +1.77(+1.09%)
Jun 23, 2021 163.15 163.87 162.78 162.94 272,226 +0.08(+0.05%)
Jun 22, 2021 162.72 163.32 161.10 162.86 273,754 +0.04(+0.02%)
Jun 21, 2021 160.02 163.00 160.02 162.82 375,191 +4.02(+2.53%)
Jun 18, 2021 160.79 161.27 158.64 158.80 442,449 -3.68(-2.26%)
Jun 17, 2021 165.82 166.34 160.99 162.48 444,620 -3.75(-2.25%)
Jun 16, 2021 166.50 166.93 164.83 166.23 446,612 -0.66(-0.39%)
Jun 15, 2021 166.72 167.37 165.43 166.88 677,501 +0.29(+0.17%)
Jun 14, 2021 168.56 169.00 165.98 166.59 392,260 -1.83(-1.09%)
Jun 11, 2021 167.49 168.42 167.25 168.42 327,488 +1.54(+0.92%)
Jun 10, 2021 168.68 169.45 166.62 166.88 384,087 -1.35(-0.80%)
Jun 09, 2021 169.85 169.85 168.17 168.24 347,393 -1.48(-0.87%)
Jun 08, 2021 168.38 169.94 167.21 169.72 391,383 +1.79(+1.07%)
Jun 07, 2021 167.59 168.21 167.32 167.93 357,713 +0.71(+0.43%)
Jun 04, 2021 167.69 167.90 166.15 167.21 424,600 +0.30(+0.18%)
Jun 03, 2021 167.15 167.72 165.44 166.91 572,051 -1.03(-0.62%)
Jun 02, 2021 168.02 168.41 166.82 167.94 465,682 +0.44(+0.26%)
Jun 01, 2021 166.79 167.66 166.16 167.50 485,737 +2.16(+1.31%)
May 28, 2021 166.16 166.16 164.31 165.34 376,377 -0.02(-0.01%)
May 27, 2021 164.55 165.74 164.54 165.36 368,620 +1.75(+1.07%)
May 26, 2021 161.78 163.70 161.78 163.62 382,820 +2.28(+1.41%)
May 25, 2021 163.57 164.45 161.11 161.34 460,255 -1.64(-1.01%)
May 24, 2021 162.97 163.57 161.93 162.98 381,608 +0.74(+0.46%)
May 21, 2021 162.94 163.60 161.66 162.24 323,841 +0.64(+0.39%)
May 20, 2021 161.70 162.00 160.06 161.60 407,445 +0.08(+0.05%)
May 19, 2021 160.60 161.52 158.82 161.52 465,339 -1.72(-1.05%)
May 18, 2021 165.32 165.54 163.15 163.24 381,772 -1.93(-1.17%)
May 17, 2021 163.78 165.27 162.90 165.18 373,371 +0.55(+0.34%)
May 14, 2021 162.77 164.75 162.31 164.62 344,467 +3.12(+1.93%)
May 13, 2021 158.83 162.11 158.37 161.50 647,661 +3.30(+2.08%)
May 12, 2021 162.40 163.37 158.00 158.21 570,741 -4.84(-2.97%)
May 11, 2021 162.06 163.98 160.98 163.04 542,663 -1.72(-1.04%)
May 10, 2021 167.01 167.80 164.71 164.76 461,891 -1.79(-1.08%)
May 07, 2021 164.43 166.59 163.67 166.56 457,355 +1.82(+1.11%)
May 06, 2021 163.69 164.74 161.94 164.73 417,810 +1.11(+0.68%)
May 05, 2021 163.94 164.18 162.22 163.63 421,565 +0.33(+0.20%)
May 04, 2021 162.73 163.31 161.03 163.30 639,549 -0.04(-0.02%)
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.