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

Materials ETF Vanguard (NY: VAW )

202.29 +0.05 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
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%)
Nov 01, 2021 178.44 179.64 177.87 178.81 77,285 +0.72(+0.40%)
Oct 29, 2021 178.23 179.47 177.50 178.09 63,840 -0.60(-0.34%)
Oct 28, 2021 177.22 178.99 177.21 178.69 67,933 +1.80(+1.02%)
Oct 27, 2021 179.07 179.42 176.79 176.89 81,754 -2.96(-1.65%)
Oct 26, 2021 180.09 179.85 161,555 +0.24(+0.13%)
Oct 25, 2021 178.95 180.41 178.13 179.61 100,425 +1.85(+1.04%)
Oct 22, 2021 178.39 179.53 177.76 177.76 72,065 -0.02(-0.01%)
Oct 21, 2021 177.38 177.82 175.97 177.78 102,141 -0.57(-0.32%)
Oct 20, 2021 176.87 178.56 176.42 178.35 129,154 +1.72(+0.97%)
Oct 19, 2021 177.04 177.04 175.58 176.64 111,872 +0.38(+0.22%)
Oct 18, 2021 174.80 176.49 174.56 176.26 94,708 +0.14(+0.08%)
Oct 15, 2021 176.85 177.24 175.98 176.11 346,027 +0.72(+0.41%)
Oct 14, 2021 173.40 175.69 173.03 175.40 94,999 +3.72(+2.17%)
Oct 13, 2021 171.60 172.14 169.75 171.68 154,706 +1.03(+0.61%)
Oct 12, 2021 170.38 171.28 170.13 170.64 57,380 +0.49(+0.29%)
Oct 11, 2021 170.69 172.65 170.15 170.15 85,834 +0.28(+0.16%)
Oct 08, 2021 171.39 171.39 169.69 169.88 85,216 -0.99(-0.58%)
Oct 07, 2021 170.24 172.68 170.24 170.86 89,257 +2.16(+1.28%)
Oct 06, 2021 167.50 168.70 165.70 168.70 133,521 -0.62(-0.37%)
Oct 05, 2021 168.25 170.15 167.18 169.32 133,629 +1.56(+0.93%)
Oct 04, 2021 168.76 169.80 166.85 167.76 118,294 -0.89(-0.53%)
Oct 01, 2021 166.68 169.37 165.35 168.65 189,379 +2.69(+1.62%)
Sep 30, 2021 169.14 169.67 165.98 165.96 102,873 -2.50(-1.48%)
Sep 29, 2021 169.47 169.47 168.42 168.46 65,073 -0.73(-0.43%)
Sep 28, 2021 170.85 171.02 168.88 169.19 70,926 -2.09(-1.22%)
Sep 27, 2021 169.90 171.93 169.90 171.28 68,078 +1.81(+1.07%)
Sep 24, 2021 168.76 170.41 168.76 169.47 285,139 -0.20(-0.12%)
Sep 23, 2021 168.52 170.80 168.40 169.67 76,182 +2.55(+1.52%)
Sep 22, 2021 166.72 168.85 166.72 167.12 113,852 +1.73(+1.04%)
Sep 21, 2021 167.16 167.16 164.40 165.39 95,492 -0.48(-0.29%)
Sep 20, 2021 165.28 166.38 163.62 165.87 178,484 -3.41(-2.01%)
Sep 17, 2021 171.65 171.76 168.76 169.28 88,395 -3.50(-2.03%)
Sep 16, 2021 174.23 174.23 171.48 172.78 70,155 -2.08(-1.19%)
Sep 15, 2021 173.21 175.04 173.15 174.85 61,332 +2.16(+1.25%)
Sep 14, 2021 175.40 175.40 172.35 172.70 64,164 -2.03(-1.16%)
Sep 13, 2021 176.23 176.44 173.69 174.73 91,777 -0.05(-0.03%)
Sep 10, 2021 176.10 176.95 174.70 174.78 63,309 -0.29(-0.16%)
Sep 09, 2021 174.49 176.23 174.49 175.06 54,131 -0.01(-0.01%)
Sep 08, 2021 176.18 176.28 174.39 175.07 131,130 -1.72(-0.97%)
Sep 07, 2021 177.54 177.54 176.64 176.79 76,909 -1.36(-0.77%)
Sep 03, 2021 179.09 179.55 178.06 178.16 87,284 -1.02(-0.57%)
Sep 02, 2021 178.69 179.64 178.66 179.18 58,751 +1.11(+0.62%)
Sep 01, 2021 178.27 178.84 176.20 178.07 81,228 -0.33(-0.18%)
Aug 31, 2021 178.83 178.86 177.75 178.39 86,685 -0.63(-0.35%)
Aug 30, 2021 180.17 180.40 179.02 179.02 75,998 -0.37(-0.21%)
Aug 27, 2021 177.52 179.93 177.52 179.40 67,868 +2.78(+1.58%)
Aug 26, 2021 177.76 178.16 176.44 176.61 101,310 -1.42(-0.80%)
Aug 25, 2021 176.91 178.61 176.03 178.03 73,019 +0.86(+0.48%)
Aug 24, 2021 176.71 177.66 176.56 177.17 83,891 +1.39(+0.79%)
Aug 23, 2021 175.07 176.18 174.75 175.78 103,493 +1.75(+1.00%)
Aug 20, 2021 172.93 174.35 172.88 174.03 86,163 +1.15(+0.67%)
Aug 19, 2021 172.68 173.80 172.04 172.88 136,722 -2.14(-1.22%)
Aug 18, 2021 176.08 177.28 174.93 175.02 62,827 -1.71(-0.97%)
Aug 17, 2021 177.94 177.96 174.73 176.72 84,327 -2.26(-1.26%)
Aug 16, 2021 178.87 179.34 177.03 178.99 79,384 -1.08(-0.60%)
Aug 13, 2021 180.39 180.46 179.80 180.06 64,404 +0.06(+0.03%)
Aug 12, 2021 180.25 180.44 178.18 180.00 143,112 -0.31(-0.17%)
Aug 11, 2021 179.00 180.44 178.31 180.31 306,586 +2.48(+1.39%)
Aug 10, 2021 174.87 178.33 174.87 177.83 118,652 +2.90(+1.66%)
Aug 09, 2021 174.54 175.24 173.58 174.93 68,388 +0.07(+0.04%)
Aug 06, 2021 173.46 175.20 173.31 174.87 83,544 +2.44(+1.42%)
Aug 05, 2021 173.12 174.23 172.32 172.42 64,411 -0.04(-0.02%)
Aug 04, 2021 173.97 174.65 172.47 172.46 85,790 -2.41(-1.38%)
Aug 03, 2021 173.08 174.87 171.51 174.87 89,199 +1.82(+1.05%)
Aug 02, 2021 175.80 177.10 172.99 173.05 230,745 -2.04(-1.17%)
Jul 30, 2021 174.31 176.40 174.31 175.09 118,293 +0.35(+0.20%)
Jul 29, 2021 173.73 175.47 173.73 174.74 91,005 +2.23(+1.29%)
Jul 28, 2021 171.75 173.11 170.51 172.51 80,238 +0.73(+0.43%)
Jul 27, 2021 170.52 172.47 169.09 171.78 86,429 +0.12(+0.07%)
Jul 26, 2021 170.44 171.80 170.17 171.65 96,540 +1.66(+0.98%)
Jul 23, 2021 169.97 170.20 168.22 169.99 120,371 +1.02(+0.60%)
Jul 22, 2021 169.44 169.44 167.77 168.97 80,063 -0.25(-0.15%)
Jul 21, 2021 168.55 169.91 168.39 169.22 96,020 +1.95(+1.17%)
Jul 20, 2021 164.72 168.33 164.34 167.26 136,073 +2.27(+1.38%)
Jul 19, 2021 165.78 165.87 163.76 164.99 362,316 -3.80(-2.25%)
Jul 16, 2021 171.99 171.99 168.52 168.79 102,912 -2.96(-1.72%)
Jul 15, 2021 170.85 172.88 170.85 171.75 132,091 -0.04(-0.02%)
Jul 14, 2021 172.86 174.19 171.39 171.78 131,758 -0.31(-0.18%)
Jul 13, 2021 173.79 174.15 171.95 172.09 148,336 -2.22(-1.28%)
Jul 12, 2021 172.79 174.69 172.04 174.31 960,908 +0.69(+0.40%)
Jul 09, 2021 172.13 173.85 171.99 173.62 106,039 +3.55(+2.09%)
Jul 08, 2021 169.56 171.11 168.54 170.08 536,432 -2.38(-1.38%)
Jul 07, 2021 170.72 172.66 170.39 172.45 127,628 +1.73(+1.01%)
Jul 06, 2021 173.59 173.59 169.55 170.73 173,266 -2.79(-1.61%)
Jul 02, 2021 173.87 173.87 172.52 173.52 126,282 +0.09(+0.05%)
Jul 01, 2021 173.51 173.84 172.58 173.43 207,338 +1.00(+0.58%)
Jun 30, 2021 171.28 172.58 171.28 172.42 113,923 +0.78(+0.46%)
Jun 29, 2021 172.20 173.33 171.34 171.64 101,073 -0.07(-0.04%)
Jun 28, 2021 172.73 172.73 170.69 171.71 141,497 -0.39(-0.23%)
Jun 25, 2021 173.27 173.82 172.04 172.10 106,482 -0.15(-0.09%)
Jun 24, 2021 172.66 173.11 171.33 172.25 129,679 +0.94(+0.55%)
Jun 23, 2021 173.00 173.43 171.31 171.32 169,657 -0.97(-0.56%)
Jun 22, 2021 172.00 173.00 170.93 172.29 165,169 +0.69(+0.40%)
Jun 21, 2021 169.81 171.88 169.77 171.60 245,716 +3.54(+2.11%)
Jun 18, 2021 169.23 170.02 168.06 168.06 253,298 -3.08(-1.80%)
Jun 17, 2021 174.88 174.88 168.90 171.14 254,456 -4.37(-2.49%)
Jun 16, 2021 177.33 177.33 175.02 175.51 122,720 -1.82(-1.03%)
Jun 15, 2021 177.80 177.97 175.83 177.34 205,282 -0.27(-0.15%)
Jun 14, 2021 179.66 179.94 176.85 177.60 277,932 -2.54(-1.41%)
Jun 11, 2021 180.32 181.26 179.07 180.14 151,235 +0.80(+0.44%)
Jun 10, 2021 181.50 181.99 179.27 179.34 114,456 -1.04(-0.58%)
Jun 09, 2021 181.60 181.65 180.30 180.38 162,666 -1.24(-0.68%)
Jun 08, 2021 181.16 182.16 179.70 181.62 166,755 +0.72(+0.40%)
Jun 07, 2021 183.02 183.10 180.14 180.90 165,468 -2.09(-1.14%)
Jun 04, 2021 183.44 183.74 182.10 182.99 125,404 +0.50(+0.28%)
Jun 03, 2021 181.51 182.52 180.15 182.49 156,788 -0.28(-0.16%)
Jun 02, 2021 184.86 184.86 182.51 182.77 222,143 -1.65(-0.90%)
Jun 01, 2021 183.41 184.54 183.09 184.42 193,864 +2.58(+1.42%)
May 28, 2021 182.43 182.43 180.98 181.84 144,672 +0.02(+0.01%)
May 27, 2021 181.42 182.48 181.42 181.82 98,806 +1.70(+0.94%)
May 26, 2021 179.92 180.42 178.87 180.12 150,206 +0.34(+0.19%)
May 25, 2021 182.09 182.39 179.63 179.78 158,066 -1.84(-1.01%)
May 24, 2021 180.96 182.21 180.47 181.62 115,087 +1.48(+0.82%)
May 21, 2021 180.88 181.98 179.89 180.14 126,231 +0.57(+0.32%)
May 20, 2021 180.00 180.32 178.85 179.57 113,624 +0.03(+0.02%)
May 19, 2021 180.17 180.33 177.65 179.54 206,789 -3.01(-1.65%)
May 18, 2021 184.94 185.12 182.55 182.55 243,075 -2.22(-1.20%)
May 17, 2021 182.82 184.99 181.93 184.78 237,000 +1.72(+0.94%)
May 14, 2021 181.84 183.32 181.69 183.06 167,788 +2.02(+1.12%)
May 13, 2021 178.33 181.52 178.15 181.03 173,994 +2.87(+1.61%)
May 12, 2021 182.74 182.93 177.90 178.16 511,740 -5.06(-2.76%)
May 11, 2021 180.73 183.50 179.84 183.22 256,255 +0.57(+0.31%)
May 10, 2021 185.00 186.23 182.44 182.65 338,622 -0.77(-0.42%)
May 07, 2021 181.75 183.66 180.60 183.42 183,229 +1.82(+1.00%)
May 06, 2021 180.59 181.60 178.46 181.59 298,785 +1.55(+0.86%)
May 05, 2021 179.27 180.29 177.74 180.04 358,955 +2.31(+1.30%)
May 04, 2021 174.61 177.74 174.58 177.73 178,840 +2.29(+1.31%)
May 03, 2021 174.04 176.44 174.00 175.44 148,965 +2.94(+1.70%)
Apr 30, 2021 173.48 174.33 172.18 172.51 113,666 -1.68(-0.97%)
Apr 29, 2021 174.70 174.70 172.58 174.19 110,733 +0.65(+0.37%)
Apr 28, 2021 173.39 174.12 172.93 173.54 95,614 +0.38(+0.22%)
Apr 27, 2021 173.30 173.53 172.20 173.16 149,893 -0.30(-0.18%)
Apr 26, 2021 172.79 174.37 172.76 173.47 139,030 +1.29(+0.75%)
Apr 23, 2021 169.80 172.74 169.78 172.18 90,407 +2.89(+1.71%)
Apr 22, 2021 171.79 171.79 169.05 169.29 164,934 -2.76(-1.61%)
Apr 21, 2021 168.64 172.13 168.59 172.05 136,286 +3.31(+1.96%)
Apr 20, 2021 170.66 170.94 168.14 168.75 155,029 -2.15(-1.26%)
Apr 19, 2021 171.80 172.10 170.06 170.89 158,934 -0.93(-0.54%)
Apr 16, 2021 171.09 172.16 171.09 171.82 140,083 +2.18(+1.28%)
Apr 15, 2021 169.01 170.04 168.07 169.65 322,014 +1.83(+1.09%)
Apr 14, 2021 166.56 168.82 166.56 167.81 303,448 +1.34(+0.80%)
Apr 13, 2021 167.17 167.17 165.77 166.47 136,136 -0.60(-0.36%)
Apr 12, 2021 166.43 167.33 166.43 167.07 160,973 +0.69(+0.42%)
Apr 09, 2021 165.72 166.49 165.09 166.38 87,670 +1.18(+0.71%)
Apr 08, 2021 165.34 165.46 163.69 165.20 116,345 +0.12(+0.08%)
Apr 07, 2021 167.86 167.95 164.84 165.08 130,401 -2.90(-1.73%)
Apr 06, 2021 167.70 168.58 167.30 167.98 154,829 +0.19(+0.11%)
Apr 05, 2021 167.46 168.41 166.84 167.79 215,532 +1.94(+1.17%)
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.