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

Value ETF Vanguard (NY: VTV )

157.84 -0.68 (-0.43%)
Streaming Delayed Price Updated: 10:56 AM EDT, Apr 30, 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 31, 2019 90.45 91.40 90.14 91.24 2,373,621 +0.52(+0.58%)
Jan 30, 2019 90.14 91.06 89.78 90.72 2,866,598 +0.85(+0.95%)
Jan 29, 2019 89.71 90.07 89.56 89.86 1,767,214 +0.17(+0.18%)
Jan 28, 2019 89.57 89.72 89.09 89.70 3,754,580 -0.53(-0.59%)
Jan 25, 2019 90.27 90.61 90.07 90.23 2,308,112 +0.49(+0.54%)
Jan 24, 2019 89.67 89.94 89.25 89.74 2,867,984 -0.08(-0.09%)
Jan 23, 2019 89.95 90.18 88.99 89.82 2,468,511 +0.25(+0.28%)
Jan 22, 2019 90.02 90.11 88.97 89.57 5,927,229 -0.98(-1.08%)
Jan 18, 2019 89.98 90.65 89.75 90.54 3,649,554 +1.24(+1.38%)
Jan 17, 2019 88.35 89.60 88.35 89.31 3,202,809 +0.64(+0.73%)
Jan 16, 2019 88.51 89.00 88.47 88.66 7,425,037 +0.30(+0.34%)
Jan 15, 2019 87.61 88.43 87.60 88.36 3,355,220 +0.79(+0.91%)
Jan 14, 2019 87.31 87.83 87.22 87.57 2,770,099 -0.39(-0.45%)
Jan 11, 2019 87.44 87.98 87.25 87.96 3,468,828 +0.17(+0.20%)
Jan 10, 2019 87.01 88.03 86.77 87.79 3,556,976 +0.31(+0.36%)
Jan 09, 2019 87.64 87.82 87.04 87.48 1,933,048 +0.16(+0.18%)
Jan 08, 2019 87.42 87.53 86.60 87.32 2,310,244 +0.64(+0.73%)
Jan 07, 2019 86.27 87.30 85.83 86.68 3,288,349 +0.50(+0.58%)
Jan 04, 2019 84.87 86.42 84.70 86.19 2,878,882 +2.41(+2.88%)
Jan 03, 2019 84.96 85.12 83.63 83.77 3,073,299 -1.58(-1.85%)
Jan 02, 2019 84.04 85.58 83.94 85.35 4,893,481 +0.04(+0.05%)
Dec 31, 2018 84.96 85.31 84.36 85.31 6,111,640 +0.84(+0.99%)
Dec 28, 2018 84.99 85.58 84.17 84.47 7,218,620 -0.09(-0.10%)
Dec 27, 2018 82.69 84.56 81.57 84.56 8,639,290 +0.85(+1.02%)
Dec 26, 2018 80.73 83.74 79.79 83.70 8,290,925 +3.32(+4.13%)
Dec 24, 2018 82.14 82.49 80.35 80.39 4,508,753 -2.36(-2.85%)
Dec 21, 2018 84.07 85.51 82.52 82.75 6,421,406 -1.29(-1.53%)
Dec 20, 2018 84.82 85.35 83.23 84.04 6,383,837 -1.18(-1.38%)
Dec 19, 2018 86.28 87.71 84.60 85.21 5,309,034 -0.99(-1.15%)
Dec 18, 2018 87.18 87.45 85.61 86.21 4,641,887 -0.34(-0.39%)
Dec 17, 2018 87.87 88.22 86.02 86.54 4,863,376 -1.71(-1.94%)
Dec 14, 2018 89.02 89.41 88.00 88.26 3,027,935 -1.48(-1.65%)
Dec 13, 2018 90.01 90.31 89.36 89.73 2,710,351 -0.01(-0.01%)
Dec 12, 2018 90.46 90.82 89.70 89.74 2,359,093 +0.34(+0.38%)
Dec 11, 2018 90.54 90.83 88.94 89.40 3,532,733 -0.09(-0.10%)
Dec 10, 2018 89.59 89.82 87.64 89.49 3,551,431 -0.15(-0.16%)
Dec 07, 2018 91.39 91.95 89.29 89.64 3,562,011 -1.86(-2.03%)
Dec 06, 2018 90.72 91.51 89.14 91.50 3,409,458 -0.44(-0.48%)
Dec 04, 2018 94.47 94.58 91.78 91.94 2,137,114 -2.66(-2.81%)
Dec 03, 2018 95.05 95.22 93.98 94.60 2,221,178 +0.71(+0.75%)
Nov 30, 2018 93.10 94.04 93.10 93.89 1,558,502 +0.71(+0.76%)
Nov 29, 2018 93.06 93.70 92.77 93.18 1,666,695 -0.24(-0.26%)
Nov 28, 2018 92.07 93.42 91.69 93.42 2,883,600 +1.62(+1.76%)
Nov 27, 2018 91.15 91.81 90.97 91.81 1,667,134 +0.36(+0.40%)
Nov 26, 2018 90.87 91.50 90.79 91.45 1,537,457 +1.27(+1.41%)
Nov 23, 2018 90.07 90.59 89.91 90.17 834,949 -0.45(-0.50%)
Nov 21, 2018 90.62 90.62 90.62 0 +0.10(+0.11%)
Nov 20, 2018 91.45 91.65 90.23 90.52 2,141,326 -1.82(-1.98%)
Nov 19, 2018 92.85 93.12 91.85 92.34 1,568,129 -0.63(-0.68%)
Nov 16, 2018 92.28 93.28 92.24 92.98 1,384,526 +0.49(+0.53%)
Nov 15, 2018 91.28 92.62 91.28 92.48 1,787,292 +0.84(+0.92%)
Nov 14, 2018 92.98 93.07 91.04 91.64 2,022,530 -0.73(-0.79%)
Nov 13, 2018 92.65 93.28 92.11 92.37 1,947,833 -0.08(-0.08%)
Nov 12, 2018 93.67 93.78 92.27 92.45 1,710,489 -1.24(-1.33%)
Nov 09, 2018 94.07 94.16 93.26 93.69 1,392,970 -0.71(-0.75%)
Nov 08, 2018 94.20 94.70 94.01 94.40 1,259,385 -0.08(-0.08%)
Nov 07, 2018 93.67 94.53 93.28 94.48 1,660,073 +1.59(+1.71%)
Nov 06, 2018 92.37 92.94 92.29 92.89 1,594,246 +0.48(+0.52%)
Nov 05, 2018 91.61 92.62 91.61 92.40 2,096,715 +1.05(+1.15%)
Nov 02, 2018 92.22 92.28 90.62 91.35 2,140,584 -0.16(-0.18%)
Nov 01, 2018 91.18 91.64 90.96 91.51 2,817,650 +0.60(+0.66%)
Oct 31, 2018 91.03 91.76 90.77 90.92 2,024,435 +0.61(+0.68%)
Oct 30, 2018 89.14 90.45 89.04 90.30 3,736,109 +1.31(+1.47%)
Oct 29, 2018 89.85 90.60 87.90 89.00 3,911,461 +0.12(+0.14%)
Oct 26, 2018 89.15 89.82 88.07 88.88 4,122,114 -1.21(-1.34%)
Oct 25, 2018 89.49 90.66 89.08 90.09 2,543,396 +1.16(+1.30%)
Oct 24, 2018 91.19 91.23 88.70 88.93 3,480,374 -2.33(-2.56%)
Oct 23, 2018 90.63 91.72 89.91 91.26 3,106,688 -0.54(-0.59%)
Oct 22, 2018 92.69 92.77 91.64 91.81 1,855,975 -0.67(-0.73%)
Oct 19, 2018 92.52 93.21 92.28 92.48 2,126,819 +0.04(+0.05%)
Oct 18, 2018 93.05 93.48 91.97 92.44 2,457,940 -0.90(-0.96%)
Oct 17, 2018 93.13 93.65 92.39 93.34 2,521,170 +0.15(+0.16%)
Oct 16, 2018 92.21 93.33 92.01 93.19 1,915,292 +1.64(+1.79%)
Oct 15, 2018 91.73 92.37 91.55 91.55 2,357,335 -0.26(-0.28%)
Oct 12, 2018 92.27 92.38 90.72 91.81 4,123,386 +0.64(+0.70%)
Oct 11, 2018 93.17 93.41 90.62 91.17 7,468,995 -2.30(-2.46%)
Oct 10, 2018 95.79 95.99 93.38 93.47 4,224,259 -2.48(-2.59%)
Oct 09, 2018 96.06 96.36 95.69 95.95 2,345,995 -0.29(-0.31%)
Oct 08, 2018 95.76 96.36 95.57 96.24 1,917,253 +0.30(+0.32%)
Oct 05, 2018 96.33 96.52 95.53 95.94 2,114,673 -0.30(-0.31%)
Oct 04, 2018 96.30 96.49 95.62 96.24 1,934,615 -0.19(-0.20%)
Oct 03, 2018 96.71 96.87 96.26 96.43 1,411,155 +0.12(+0.13%)
Oct 02, 2018 96.08 96.45 95.92 96.31 1,211,393 +0.22(+0.23%)
Oct 01, 2018 96.15 96.39 95.85 96.09 1,189,853 +0.41(+0.42%)
Sep 28, 2018 95.48 95.88 95.18 95.68 1,235,882 -0.04(-0.04%)
Sep 27, 2018 95.80 96.23 95.62 95.72 905,839 -0.01(-0.01%)
Sep 26, 2018 96.27 96.49 95.59 95.73 1,003,851 -0.44(-0.46%)
Sep 25, 2018 96.82 96.82 96.12 96.17 1,567,301 -0.46(-0.48%)
Sep 24, 2018 97.16 97.17 96.53 96.63 1,177,463 -0.64(-0.65%)
Sep 21, 2018 97.46 97.47 97.20 97.27 1,119,569 +0.15(+0.15%)
Sep 20, 2018 96.76 97.25 96.76 97.12 1,205,280 +0.76(+0.78%)
Sep 19, 2018 96.14 96.60 96.04 96.37 955,424 +0.20(+0.21%)
Sep 18, 2018 95.83 96.36 95.71 96.17 1,040,724 +0.39(+0.40%)
Sep 17, 2018 95.88 96.03 95.67 95.78 1,073,031 -0.07(-0.07%)
Sep 14, 2018 95.82 95.89 95.58 95.85 1,051,568 +0.18(+0.19%)
Sep 13, 2018 95.56 95.83 95.37 95.67 968,628 +0.43(+0.45%)
Sep 12, 2018 95.12 95.46 95.08 95.24 1,004,714 +0.13(+0.14%)
Sep 11, 2018 94.80 95.29 94.62 95.11 1,407,137 +0.11(+0.12%)
Sep 10, 2018 95.17 95.39 94.96 95.00 903,112 +0.20(+0.21%)
Sep 07, 2018 94.77 95.00 94.51 94.80 1,582,417 -0.26(-0.27%)
Sep 06, 2018 95.18 95.39 94.71 95.06 1,212,611 -0.11(-0.12%)
Sep 05, 2018 94.88 95.23 94.73 95.17 1,390,223 +0.17(+0.18%)
Sep 04, 2018 95.01 95.10 94.66 95.00 1,691,133 -0.09(-0.09%)
Aug 31, 2018 95.09 95.09 95.09 0 -0.10(-0.11%)
Aug 30, 2018 95.53 95.64 95.04 95.19 977,137 -0.52(-0.55%)
Aug 29, 2018 95.48 95.83 95.28 95.71 977,997 +0.26(+0.27%)
Aug 28, 2018 95.61 95.66 95.35 95.46 1,104,111 +0.01(+0.01%)
Aug 27, 2018 95.10 95.51 95.04 95.45 1,544,807 +0.70(+0.73%)
Aug 24, 2018 94.51 94.83 94.46 94.75 1,042,719 +0.42(+0.45%)
Aug 23, 2018 94.49 94.63 94.22 94.33 1,037,859 -0.20(-0.21%)
Aug 22, 2018 94.64 94.74 94.45 94.53 1,124,904 -0.24(-0.25%)
Aug 21, 2018 94.80 95.08 94.53 94.77 913,994 +0.12(+0.13%)
Aug 20, 2018 94.50 94.75 94.45 94.65 869,710 +0.27(+0.29%)
Aug 17, 2018 93.81 94.58 93.81 94.37 1,710,152 +0.46(+0.48%)
Aug 16, 2018 93.46 94.13 93.46 93.92 1,611,853 +0.98(+1.05%)
Aug 15, 2018 93.07 93.09 92.45 92.94 2,674,854 -0.56(-0.60%)
Aug 14, 2018 93.11 93.61 93.11 93.50 2,014,540 +0.61(+0.66%)
Aug 13, 2018 93.50 93.53 92.79 92.89 972,993 -0.53(-0.57%)
Aug 10, 2018 93.54 93.68 93.14 93.42 2,088,465 -0.62(-0.66%)
Aug 09, 2018 94.31 94.34 94.00 94.04 960,138 -0.21(-0.22%)
Aug 08, 2018 94.27 94.37 94.08 94.25 950,637 -0.05(-0.05%)
Aug 07, 2018 94.19 94.46 94.13 94.30 1,077,106 +0.31(+0.33%)
Aug 06, 2018 93.73 94.15 93.58 93.99 1,489,288 +0.27(+0.28%)
Aug 03, 2018 93.10 93.72 93.10 93.72 1,048,773 +0.64(+0.69%)
Aug 02, 2018 92.33 93.15 92.29 93.08 1,019,360 +0.21(+0.22%)
Aug 01, 2018 93.23 93.34 92.72 92.87 1,314,469 -0.45(-0.48%)
Jul 31, 2018 93.27 93.48 93.10 93.32 1,498,230 +0.36(+0.39%)
Jul 30, 2018 93.04 93.28 92.85 92.96 4,813,669 -0.06(-0.06%)
Jul 27, 2018 93.16 93.34 92.67 93.02 2,766,145 -0.25(-0.27%)
Jul 26, 2018 93.13 93.54 93.13 93.27 1,476,879 +0.29(+0.31%)
Jul 25, 2018 92.28 93.02 92.10 92.97 2,155,557 +0.64(+0.70%)
Jul 24, 2018 92.12 92.48 92.06 92.33 1,059,971 +0.45(+0.49%)
Jul 23, 2018 91.56 91.96 91.55 91.88 4,897,068 +0.29(+0.32%)
Jul 20, 2018 91.69 91.76 91.52 91.59 898,495 -0.08(-0.08%)
Jul 19, 2018 91.91 91.94 91.47 91.67 1,743,874 -0.45(-0.48%)
Jul 18, 2018 91.76 92.18 91.74 92.12 5,454,622 +0.33(+0.36%)
Jul 17, 2018 91.41 91.92 91.32 91.78 2,321,320 +0.27(+0.30%)
Jul 16, 2018 91.42 91.53 91.23 91.51 1,181,155 +0.09(+0.09%)
Jul 13, 2018 91.26 91.57 91.13 91.42 3,351,560 +0.05(+0.06%)
Jul 12, 2018 91.33 91.57 91.03 91.37 1,481,844 +0.54(+0.60%)
Jul 11, 2018 91.15 91.23 90.72 90.83 3,991,120 -0.77(-0.84%)
Jul 10, 2018 91.41 91.66 91.36 91.60 1,124,091 +0.40(+0.44%)
Jul 09, 2018 90.66 91.28 90.61 91.20 1,458,354 +0.86(+0.95%)
Jul 06, 2018 89.79 90.54 89.64 90.34 838,330 +0.53(+0.59%)
Jul 05, 2018 89.60 89.82 89.20 89.81 1,153,353 +0.63(+0.70%)
Jul 03, 2018 89.18 89.18 89.18 0 -0.12(-0.13%)
Jul 02, 2018 88.62 89.34 88.54 89.30 1,170,832 +0.13(+0.14%)
Jun 29, 2018 90.05 89.14 89.17 1,202,193 +0.04(+0.05%)
Jun 28, 2018 88.66 89.37 88.41 89.13 1,231,281 +0.38(+0.43%)
Jun 27, 2018 89.48 90.02 88.72 88.75 1,517,895 -0.54(-0.61%)
Jun 26, 2018 89.51 89.60 89.12 89.29 1,239,314 -0.04(-0.05%)
Jun 25, 2018 89.80 89.89 88.75 89.33 4,069,344 -0.76(-0.85%)
Jun 22, 2018 90.30 90.46 90.06 90.10 1,417,048 +0.28(+0.31%)
Jun 21, 2018 90.23 90.23 89.63 89.82 1,973,762 -0.50(-0.55%)
Jun 20, 2018 90.58 90.69 90.15 90.31 3,901,919 -0.03(-0.04%)
Jun 19, 2018 89.82 90.45 89.78 90.35 1,185,427 -0.21(-0.24%)
Jun 18, 2018 90.32 90.60 90.12 90.56 1,637,728 -0.33(-0.37%)
Jun 15, 2018 90.99 90.16 90.89 1,885,326 -0.05(-0.06%)
Jun 14, 2018 91.34 91.41 90.82 90.94 5,169,929 -0.08(-0.08%)
Jun 13, 2018 91.50 91.54 90.98 91.02 1,351,593 -0.39(-0.43%)
Jun 12, 2018 91.65 91.69 91.16 91.41 4,634,352 -0.11(-0.12%)
Jun 11, 2018 91.48 91.78 91.45 91.52 3,802,662 +0.10(+0.11%)
Jun 08, 2018 91.06 91.44 90.92 91.42 2,021,842 +0.31(+0.34%)
Jun 07, 2018 91.05 91.29 90.82 91.11 1,036,574 +0.23(+0.25%)
Jun 06, 2018 90.89 90.88 2,123,767 +0.81(+0.90%)
Jun 05, 2018 90.09 90.18 89.71 90.07 1,217,173 -0.01(-0.01%)
Jun 04, 2018 90.15 90.39 89.97 90.08 874,731 +0.25(+0.28%)
Jun 01, 2018 89.54 89.94 89.43 89.83 1,134,909 +0.85(+0.95%)
May 31, 2018 89.68 89.68 88.81 88.99 1,540,279 -0.79(-0.87%)
May 30, 2018 89.00 89.96 89.00 89.77 3,431,106 +1.27(+1.44%)
May 29, 2018 89.13 89.30 88.02 88.50 2,428,979 -1.27(-1.42%)
May 25, 2018 89.77 89.77 89.77 0 -0.31(-0.34%)
May 24, 2018 90.15 90.27 89.42 90.08 1,603,197 -0.26(-0.28%)
May 23, 2018 89.94 90.35 89.71 90.34 3,335,949 -0.03(-0.04%)
May 22, 2018 90.64 90.84 90.28 90.37 956,325 -0.11(-0.12%)
May 21, 2018 90.25 90.66 90.25 90.48 1,016,036 +0.74(+0.83%)
May 18, 2018 90.01 90.06 89.70 89.74 751,464 -0.35(-0.39%)
May 17, 2018 90.04 90.46 89.82 90.09 956,434 -0.03(-0.04%)
May 16, 2018 89.82 90.28 89.74 90.12 1,165,233 +0.36(+0.40%)
May 15, 2018 89.88 89.93 89.47 89.77 2,403,889 -0.42(-0.46%)
May 14, 2018 90.29 90.50 90.02 90.18 976,526 +0.16(+0.18%)
May 11, 2018 89.84 90.16 89.65 90.02 838,989 +0.28(+0.31%)
May 10, 2018 89.21 89.88 89.11 89.74 889,382 +0.84(+0.94%)
May 09, 2018 88.44 89.07 88.18 88.90 1,423,188 +0.75(+0.85%)
May 08, 2018 88.12 88.32 87.60 88.15 1,050,186 -0.03(-0.03%)
May 07, 2018 88.30 88.56 87.96 88.18 959,459 +0.17(+0.19%)
May 04, 2018 86.71 88.29 86.53 88.01 1,068,593 +0.94(+1.08%)
May 03, 2018 87.13 87.34 85.94 87.07 1,390,649 -0.33(-0.38%)
May 02, 2018 88.08 88.24 87.27 87.40 1,187,408 -0.89(-1.01%)
May 01, 2018 88.24 88.33 87.43 88.29 1,234,531 -0.16(-0.18%)
Apr 30, 2018 89.68 89.83 88.42 88.45 1,069,564 -0.97(-1.09%)
Apr 27, 2018 89.40 89.59 89.09 89.42 789,671 +0.13(+0.14%)
Apr 26, 2018 89.01 89.63 88.78 89.30 1,574,027 +0.44(+0.49%)
Apr 25, 2018 88.66 89.03 87.96 88.86 1,732,411 +0.09(+0.11%)
Apr 24, 2018 90.01 90.20 88.19 88.77 2,415,249 -0.75(-0.84%)
Apr 23, 2018 89.63 89.76 89.12 89.52 900,229 +0.11(+0.12%)
Apr 20, 2018 90.05 90.13 89.05 89.41 1,174,818 -0.51(-0.57%)
Apr 19, 2018 89.94 90.22 89.51 89.92 1,373,871 -0.15(-0.17%)
Apr 18, 2018 90.33 90.45 90.06 90.07 1,233,757 -0.03(-0.03%)
Apr 17, 2018 90.21 90.34 89.90 90.10 1,341,323 +0.56(+0.63%)
Apr 16, 2018 89.36 89.86 89.07 89.53 1,333,129 +0.79(+0.88%)
Apr 13, 2018 89.61 89.63 88.36 88.75 1,505,172 -0.32(-0.35%)
Apr 12, 2018 88.73 89.42 88.72 89.07 1,405,689 +0.83(+0.94%)
Apr 11, 2018 88.27 88.77 88.07 88.24 1,014,790 -0.57(-0.64%)
Apr 10, 2018 88.60 89.12 88.19 88.81 1,347,152 +1.37(+1.56%)
Apr 09, 2018 87.67 88.76 87.34 87.44 1,107,247 +0.32(+0.37%)
Apr 06, 2018 88.36 88.76 86.44 87.12 1,928,325 -1.84(-2.07%)
Apr 05, 2018 88.72 89.26 88.52 88.96 1,093,985 +0.60(+0.68%)
Apr 04, 2018 86.16 88.53 85.88 88.37 1,821,053 +1.02(+1.16%)
Apr 03, 2018 86.60 87.49 86.14 87.35 1,824,321 +1.20(+1.40%)
Apr 02, 2018 87.82 88.00 85.19 86.15 2,493,266 -1.94(-2.20%)
Mar 29, 2018 88.08 88.08 88.08 0 +1.06(+1.22%)
Mar 28, 2018 87.28 87.84 86.72 87.02 2,716,727 +0.00(+0.00%)
Mar 27, 2018 88.49 88.81 86.55 87.02 2,883,098 -1.11(-1.26%)
Mar 26, 2018 87.15 88.24 86.53 88.13 2,238,090 +2.36(+2.76%)
Mar 23, 2018 87.84 88.09 85.68 85.77 2,423,095 -1.88(-2.14%)
Mar 22, 2018 89.18 89.41 87.53 87.65 2,034,732 -2.23(-2.49%)
Mar 21, 2018 89.92 90.72 89.75 89.88 1,247,863 -0.05(-0.06%)
Mar 20, 2018 90.12 90.36 89.78 89.93 1,139,652 -0.04(-0.05%)
Mar 19, 2018 90.85 90.85 89.43 89.98 1,464,816 -1.04(-1.14%)
Mar 16, 2018 90.88 91.45 90.88 91.01 899,366 +0.22(+0.24%)
Mar 15, 2018 90.98 91.26 90.61 90.79 1,342,005 -0.02(-0.02%)
Mar 14, 2018 91.88 91.88 90.62 90.81 1,745,545 -0.65(-0.71%)
Mar 13, 2018 92.38 92.59 91.26 91.45 1,668,096 -0.57(-0.62%)
Mar 12, 2018 92.35 92.59 91.87 92.02 1,084,093 -0.30(-0.32%)
Mar 09, 2018 91.37 92.34 91.19 92.32 1,310,420 +1.54(+1.69%)
Mar 08, 2018 90.74 90.86 90.22 90.78 1,214,387 +0.26(+0.29%)
Mar 07, 2018 90.64 89.67 90.52 2,947,597 -0.14(-0.16%)
Mar 06, 2018 90.88 91.02 90.15 90.66 1,629,983 +0.12(+0.13%)
Mar 05, 2018 89.05 90.81 88.95 90.54 1,769,120 +1.04(+1.16%)
Mar 02, 2018 88.52 89.69 88.24 89.51 2,183,492 +0.41(+0.46%)
Mar 01, 2018 90.33 90.93 88.60 89.10 2,342,194 -1.21(-1.33%)
Feb 28, 2018 91.89 92.07 90.27 90.31 1,407,334 -1.15(-1.25%)
Feb 27, 2018 92.57 93.00 91.44 91.45 2,004,219 -1.02(-1.10%)
Feb 26, 2018 91.78 92.52 91.55 92.47 1,339,500 +1.12(+1.23%)
Feb 23, 2018 90.42 91.35 90.21 91.35 1,444,653 +1.38(+1.53%)
Feb 22, 2018 89.75 89.98 1,350,474 +0.07(+0.08%)
Feb 21, 2018 90.59 91.45 89.90 89.91 1,858,705 -0.58(-0.64%)
Feb 20, 2018 90.82 91.14 90.19 90.48 3,968,107 -0.81(-0.89%)
Feb 16, 2018 91.30 91.30 91.30 0 +0.11(+0.12%)
Feb 15, 2018 91.19 90.25 91.19 1,705,898 +0.94(+1.04%)
Feb 14, 2018 88.71 90.33 88.65 90.25 1,576,224 +1.12(+1.26%)
Feb 13, 2018 88.37 89.30 88.16 89.13 3,079,192 +0.26(+0.30%)
Feb 12, 2018 88.38 89.42 87.84 88.86 2,055,053 +1.11(+1.27%)
Feb 09, 2018 87.50 88.41 84.96 87.75 4,034,767 +1.32(+1.52%)
Feb 08, 2018 89.80 89.92 86.39 86.44 3,312,188 -3.28(-3.65%)
Feb 07, 2018 89.64 91.16 89.41 89.71 3,710,448 -0.22(-0.25%)
Feb 06, 2018 86.96 90.10 86.59 89.93 5,954,362 +0.42(+0.46%)
Feb 05, 2018 91.66 92.41 87.94 89.52 5,596,212 -2.96(-3.20%)
Feb 02, 2018 94.01 94.34 92.45 92.48 3,209,501 -2.14(-2.26%)
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.