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

Value ETF Vanguard (NY: VTV )

158.52 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 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, 2022 135.44 137.42 137.31 5,504,302 +1.17(+0.86%)
Jan 28, 2022 134.18 136.15 132.97 136.14 5,428,725 +1.65(+1.23%)
Jan 27, 2022 135.71 137.13 133.81 134.49 5,248,899 -0.23(-0.17%)
Jan 26, 2022 136.16 137.20 133.50 134.72 6,307,356 -0.68(-0.50%)
Jan 25, 2022 133.98 136.13 132.12 135.40 6,102,284 -0.12(-0.09%)
Jan 24, 2022 133.84 135.75 131.20 135.52 10,478,028 +0.11(+0.08%)
Jan 21, 2022 136.95 137.48 135.09 135.41 6,853,776 -1.59(-1.16%)
Jan 20, 2022 138.23 139.71 136.86 137.00 4,590,654 -1.21(-0.87%)
Jan 19, 2022 139.76 140.11 138.11 138.21 4,398,936 -1.23(-0.88%)
Jan 18, 2022 140.55 140.67 138.82 139.43 5,047,767 -1.92(-1.36%)
Jan 14, 2022 141.35 0 -0.20(-0.14%)
Jan 13, 2022 141.98 142.63 141.15 141.55 4,780,481 -0.29(-0.21%)
Jan 12, 2022 141.99 142.22 141.22 141.84 4,720,134 +0.02(+0.01%)
Jan 11, 2022 141.05 141.86 140.00 141.82 4,892,156 +0.96(+0.68%)
Jan 10, 2022 141.00 141.14 139.54 140.86 5,577,558 -0.12(-0.09%)
Jan 07, 2022 140.27 141.33 140.16 140.98 4,713,562 +0.64(+0.46%)
Jan 06, 2022 140.52 140.95 139.87 140.34 4,187,927 +0.25(+0.17%)
Jan 05, 2022 141.40 142.36 140.09 140.09 6,481,312 -0.88(-0.62%)
Jan 04, 2022 140.02 141.36 139.82 140.97 3,333,798 +1.59(+1.14%)
Jan 03, 2022 139.03 139.41 138.38 139.38 3,030,847 +0.58(+0.41%)
Dec 31, 2021 138.64 139.31 138.59 138.80 2,080,752 +0.06(+0.04%)
Dec 30, 2021 139.15 139.65 138.65 138.75 2,424,803 -0.18(-0.13%)
Dec 29, 2021 138.66 139.22 138.51 138.93 2,469,034 +0.28(+0.20%)
Dec 28, 2021 138.31 139.01 138.25 138.64 2,357,054 +0.35(+0.25%)
Dec 27, 2021 137.16 138.30 136.91 138.29 2,441,188 +1.42(+1.04%)
Dec 23, 2021 136.56 137.31 136.54 136.87 2,434,916 +0.81(+0.59%)
Dec 22, 2021 135.21 136.15 134.85 136.07 2,726,532 +0.78(+0.58%)
Dec 21, 2021 134.49 135.52 134.38 135.29 3,243,364 +1.56(+1.16%)
Dec 20, 2021 133.85 133.87 132.51 133.73 4,439,929 -1.32(-0.98%)
Dec 17, 2021 136.56 136.57 135.04 135.06 4,463,305 -2.03(-1.48%)
Dec 16, 2021 136.83 138.00 136.65 137.08 4,074,511 +0.95(+0.70%)
Dec 15, 2021 134.95 136.25 134.40 136.13 4,568,942 +1.27(+0.94%)
Dec 14, 2021 134.28 135.54 134.26 134.87 3,257,654 +0.05(+0.03%)
Dec 13, 2021 135.17 135.37 134.44 134.82 2,688,027 -0.56(-0.42%)
Dec 10, 2021 135.03 135.45 134.48 135.38 3,113,583 +1.12(+0.84%)
Dec 09, 2021 134.05 134.76 133.76 134.26 2,379,462 -0.23(-0.17%)
Dec 08, 2021 134.87 135.12 133.96 134.49 2,861,167 -0.20(-0.15%)
Dec 07, 2021 134.16 135.12 134.07 134.69 2,732,659 +1.47(+1.10%)
Dec 06, 2021 132.62 134.02 132.47 133.22 4,303,047 +1.77(+1.35%)
Dec 03, 2021 132.17 132.48 130.40 131.44 6,722,679 -0.07(-0.05%)
Dec 02, 2021 129.50 132.15 129.22 131.51 4,966,503 +2.51(+1.95%)
Dec 01, 2021 131.54 132.68 128.97 129.00 4,725,079 -0.78(-0.60%)
Nov 30, 2021 131.90 132.15 129.71 129.78 5,471,212 -3.26(-2.45%)
Nov 29, 2021 133.68 133.78 132.36 133.04 3,081,977 +0.29(+0.22%)
Nov 26, 2021 132.86 133.14 131.92 132.75 3,493,086 -2.85(-2.10%)
Nov 24, 2021 135.40 135.72 135.28 135.60 2,526,056 -0.07(-0.05%)
Nov 23, 2021 134.75 135.78 134.57 135.66 3,159,239 +1.15(+0.86%)
Nov 22, 2021 134.13 135.55 133.92 134.51 3,321,303 +0.81(+0.60%)
Nov 19, 2021 134.48 134.55 133.63 133.71 2,060,300 -1.29(-0.96%)
Nov 18, 2021 135.42 135.07 134.91 135.00 2,913,518 -0.51(-0.37%)
Nov 17, 2021 135.91 135.96 135.24 135.50 4,565,495 -0.61(-0.45%)
Nov 16, 2021 136.41 136.72 136.04 136.12 1,724,620 -0.22(-0.17%)
Nov 15, 2021 136.61 136.63 136.10 136.34 1,861,688 +0.08(+0.06%)
Nov 12, 2021 136.34 136.45 135.69 136.26 1,408,616 +0.36(+0.26%)
Nov 11, 2021 135.98 136.15 135.66 135.91 2,154,726 +0.09(+0.07%)
Nov 10, 2021 135.91 135.81 2,043,660 -0.22(-0.17%)
Nov 09, 2021 136.03 136.19 135.46 136.04 2,243,764 -0.06(-0.05%)
Nov 08, 2021 136.28 136.64 135.74 136.10 1,737,579 +0.25(+0.19%)
Nov 05, 2021 135.81 136.52 135.43 135.85 2,509,410 +0.70(+0.52%)
Nov 04, 2021 135.75 135.81 134.49 135.15 1,595,242 -0.54(-0.40%)
Nov 03, 2021 134.58 135.73 134.53 135.69 2,167,116 +0.72(+0.53%)
Nov 02, 2021 134.64 135.17 134.25 134.97 1,802,622 +0.64(+0.47%)
Nov 01, 2021 134.31 134.33 133.90 134.33 2,011,740 +0.49(+0.36%)
Oct 29, 2021 133.85 134.31 133.52 133.85 2,288,219 -0.21(-0.15%)
Oct 28, 2021 133.05 134.04 133.05 134.05 1,704,559 +1.22(+0.92%)
Oct 27, 2021 134.60 134.56 132.81 132.83 2,660,906 -1.78(-1.32%)
Oct 26, 2021 134.68 135.09 134.61 1,917,616 +0.05(+0.03%)
Oct 25, 2021 134.57 134.78 134.03 134.57 2,794,236 +0.22(+0.16%)
Oct 22, 2021 133.94 134.56 133.73 134.35 2,459,625 +0.51(+0.38%)
Oct 21, 2021 134.00 134.16 133.32 133.85 1,838,379 -0.30(-0.22%)
Oct 20, 2021 132.90 134.18 132.86 134.15 3,250,576 +1.34(+1.01%)
Oct 19, 2021 132.13 132.81 131.87 132.81 4,604,494 +1.17(+0.89%)
Oct 18, 2021 131.64 132.24 131.11 131.63 4,129,484 -0.47(-0.35%)
Oct 15, 2021 131.98 132.66 131.85 132.10 2,305,848 +0.90(+0.69%)
Oct 14, 2021 130.21 131.26 130.01 131.20 2,389,558 +2.05(+1.59%)
Oct 13, 2021 129.01 129.46 127.76 129.15 2,465,924 +0.14(+0.11%)
Oct 12, 2021 129.43 129.74 128.71 129.01 2,683,182 -0.38(-0.30%)
Oct 11, 2021 130.54 131.10 129.36 129.39 1,407,970 -0.98(-0.75%)
Oct 08, 2021 130.28 130.73 130.06 130.38 1,575,734 +0.13(+0.10%)
Oct 07, 2021 130.09 131.11 130.09 130.25 2,463,828 +1.04(+0.81%)
Oct 06, 2021 128.01 129.25 127.18 129.20 2,558,416 +0.23(+0.18%)
Oct 05, 2021 128.38 129.63 127.98 128.97 2,419,691 +1.04(+0.81%)
Oct 04, 2021 128.37 129.40 127.41 127.93 2,414,875 -0.50(-0.39%)
Oct 01, 2021 127.62 129.09 126.52 128.43 2,573,278 +1.49(+1.17%)
Sep 30, 2021 129.34 129.52 126.95 126.94 2,760,282 -2.11(-1.64%)
Sep 29, 2021 128.83 129.61 128.42 129.04 3,153,650 +0.52(+0.41%)
Sep 28, 2021 129.70 129.94 128.25 128.52 3,483,237 -1.42(-1.10%)
Sep 27, 2021 129.71 130.56 129.66 129.94 2,468,887 +0.55(+0.43%)
Sep 24, 2021 128.99 129.86 128.98 129.39 1,377,643 +0.16(+0.13%)
Sep 23, 2021 128.19 129.90 128.02 129.23 2,132,150 +1.73(+1.36%)
Sep 22, 2021 127.49 128.36 127.23 127.49 2,152,475 +1.06(+0.84%)
Sep 21, 2021 127.53 127.86 126.40 126.43 2,982,515 -0.33(-0.26%)
Sep 20, 2021 126.78 127.33 125.37 126.76 4,920,777 -1.92(-1.49%)
Sep 17, 2021 129.27 129.66 128.57 128.68 2,496,047 -0.88(-0.68%)
Sep 16, 2021 130.18 130.52 128.90 129.55 1,899,034 -0.55(-0.42%)
Sep 15, 2021 128.91 130.46 128.76 130.10 2,748,026 +1.31(+1.01%)
Sep 14, 2021 130.57 130.70 128.55 128.80 2,490,363 -1.45(-1.12%)
Sep 13, 2021 130.27 130.72 129.56 130.25 3,947,456 +0.86(+0.66%)
Sep 10, 2021 130.86 130.92 129.35 129.40 2,345,189 -0.84(-0.64%)
Sep 09, 2021 130.59 131.31 130.13 130.23 2,163,323 -0.64(-0.49%)
Sep 08, 2021 130.76 131.23 130.38 130.88 2,602,999 -0.08(-0.06%)
Sep 07, 2021 131.94 131.94 130.95 130.96 2,065,896 -1.30(-0.99%)
Sep 03, 2021 132.56 132.69 132.10 132.27 1,517,103 -0.52(-0.39%)
Sep 02, 2021 132.21 132.80 132.21 132.79 2,124,093 +0.95(+0.72%)
Sep 01, 2021 132.36 132.36 131.51 131.84 1,929,112 -0.31(-0.23%)
Aug 31, 2021 132.11 132.61 131.96 132.15 2,691,805 -0.12(-0.09%)
Aug 30, 2021 132.76 132.81 132.18 132.27 1,873,544 -0.34(-0.25%)
Aug 27, 2021 131.90 132.82 131.86 132.60 1,550,519 +0.94(+0.72%)
Aug 26, 2021 132.47 132.53 131.56 131.66 1,777,858 -0.78(-0.59%)
Aug 25, 2021 131.97 132.83 131.59 132.44 2,241,212 +0.56(+0.42%)
Aug 24, 2021 131.79 132.13 131.70 131.88 1,636,198 +0.29(+0.22%)
Aug 23, 2021 131.52 132.03 131.48 131.59 1,617,361 +0.66(+0.51%)
Aug 20, 2021 130.22 131.18 129.94 130.93 2,057,955 +0.62(+0.48%)
Aug 19, 2021 129.56 130.80 129.55 130.31 2,257,675 -0.40(-0.31%)
Aug 18, 2021 131.88 132.28 130.62 130.71 2,135,292 -1.62(-1.23%)
Aug 17, 2021 132.28 132.73 131.25 132.33 2,429,636 -0.49(-0.37%)
Aug 16, 2021 132.09 132.88 131.48 132.82 2,128,399 +0.28(+0.21%)
Aug 13, 2021 132.66 132.75 132.31 132.55 1,624,359 -0.03(-0.02%)
Aug 12, 2021 132.47 132.58 131.88 132.57 1,539,988 +0.13(+0.10%)
Aug 11, 2021 131.88 132.44 131.59 132.44 2,029,683 +0.82(+0.62%)
Aug 10, 2021 130.72 131.72 130.50 131.62 1,883,834 +1.03(+0.79%)
Aug 09, 2021 130.59 130.79 130.18 130.60 1,723,471 -0.08(-0.06%)
Aug 06, 2021 130.36 130.90 130.36 130.68 1,729,311 +0.81(+0.62%)
Aug 05, 2021 129.69 129.92 129.43 129.87 1,690,822 +0.61(+0.47%)
Aug 04, 2021 129.87 130.31 129.27 129.26 2,118,899 -1.40(-1.07%)
Aug 03, 2021 129.51 130.71 128.69 130.66 2,752,374 +1.36(+1.05%)
Aug 02, 2021 129.94 130.82 129.25 129.30 2,554,414 -0.14(-0.11%)
Jul 30, 2021 129.79 130.27 129.28 129.44 2,244,011 -0.60(-0.46%)
Jul 29, 2021 129.80 130.39 129.62 130.04 1,968,938 +1.02(+0.79%)
Jul 28, 2021 129.37 129.58 128.56 129.02 2,531,705 -0.31(-0.24%)
Jul 27, 2021 128.70 129.41 128.19 129.33 2,040,180 +0.10(+0.08%)
Jul 26, 2021 128.64 129.46 128.60 129.23 1,842,143 +0.40(+0.31%)
Jul 23, 2021 128.64 128.92 128.20 128.83 1,712,648 +0.61(+0.48%)
Jul 22, 2021 128.65 128.65 127.77 128.21 1,847,127 -0.42(-0.33%)
Jul 21, 2021 128.14 128.85 128.07 128.63 3,079,118 +1.22(+0.96%)
Jul 20, 2021 125.67 127.90 125.49 127.41 2,860,142 +2.02(+1.61%)
Jul 19, 2021 125.98 126.38 124.46 125.39 4,644,014 -2.32(-1.82%)
Jul 16, 2021 129.09 129.09 127.54 127.71 1,971,652 -0.98(-0.76%)
Jul 15, 2021 127.99 128.91 127.92 128.69 2,546,318 +0.02(+0.01%)
Jul 14, 2021 128.96 129.44 128.12 128.67 2,392,437 -0.06(-0.05%)
Jul 13, 2021 129.28 129.59 128.68 128.73 2,441,764 -0.94(-0.73%)
Jul 12, 2021 128.75 129.73 128.33 129.67 1,936,049 +0.55(+0.43%)
Jul 09, 2021 128.26 129.25 128.16 129.12 2,394,943 +1.84(+1.45%)
Jul 08, 2021 126.99 127.78 125.39 127.28 3,723,349 -1.29(-1.00%)
Jul 07, 2021 127.86 128.61 127.52 128.56 2,608,877 +0.49(+0.39%)
Jul 06, 2021 129.22 129.22 127.21 128.07 3,055,396 -1.34(-1.04%)
Jul 02, 2021 129.15 129.53 128.79 129.41 1,868,287 +0.40(+0.31%)
Jul 01, 2021 128.58 129.16 128.44 129.01 2,238,540 +0.87(+0.68%)
Jun 30, 2021 127.49 128.31 127.49 128.15 3,183,455 +0.50(+0.39%)
Jun 29, 2021 128.28 128.58 127.48 127.64 2,676,343 -0.31(-0.24%)
Jun 28, 2021 128.53 128.53 127.56 127.95 2,705,418 -0.57(-0.44%)
Jun 25, 2021 127.95 128.66 127.70 128.52 2,052,075 +0.81(+0.64%)
Jun 24, 2021 127.45 127.84 127.14 127.71 2,073,320 +0.95(+0.75%)
Jun 23, 2021 127.28 127.49 126.75 126.75 2,406,688 -0.43(-0.33%)
Jun 22, 2021 127.15 127.55 126.53 127.18 2,364,353 +0.08(+0.07%)
Jun 21, 2021 125.57 127.13 125.51 127.10 2,315,372 +2.37(+1.90%)
Jun 18, 2021 125.81 125.93 124.65 124.72 4,451,987 -2.46(-1.93%)
Jun 17, 2021 128.88 128.98 126.42 127.18 3,312,579 -1.59(-1.23%)
Jun 16, 2021 129.62 129.62 128.26 128.77 2,722,968 -0.90(-0.69%)
Jun 15, 2021 129.52 129.94 129.15 129.67 2,740,197 +0.16(+0.12%)
Jun 14, 2021 130.10 130.10 128.86 129.51 2,083,686 -0.64(-0.49%)
Jun 11, 2021 130.39 130.46 129.64 130.15 1,967,660 +0.09(+0.07%)
Jun 10, 2021 130.76 131.01 129.96 130.06 3,103,467 -0.05(-0.04%)
Jun 09, 2021 130.65 130.65 130.06 130.10 2,178,804 -0.43(-0.33%)
Jun 08, 2021 130.70 130.70 129.87 130.53 2,255,208 -0.18(-0.13%)
Jun 07, 2021 131.11 131.12 130.49 130.70 2,304,048 -0.19(-0.14%)
Jun 04, 2021 131.02 131.04 130.48 130.89 4,655,486 +0.42(+0.32%)
Jun 03, 2021 129.75 130.69 129.48 130.47 4,180,330 +0.26(+0.20%)
Jun 02, 2021 130.29 130.33 129.60 130.21 3,439,427 +0.32(+0.25%)
Jun 01, 2021 130.73 130.81 129.71 129.89 3,295,062 +0.13(+0.10%)
May 28, 2021 130.10 130.11 129.52 129.76 2,445,505 +0.19(+0.14%)
May 27, 2021 129.91 130.18 129.30 129.57 2,781,707 +0.45(+0.34%)
May 26, 2021 129.05 129.27 128.45 129.13 2,466,755 +0.24(+0.19%)
May 25, 2021 129.96 130.02 128.70 128.89 3,080,202 -0.81(-0.62%)
May 24, 2021 129.86 130.04 129.35 129.69 3,446,274 +0.53(+0.41%)
May 21, 2021 129.18 129.92 128.86 129.16 2,804,446 +0.46(+0.36%)
May 20, 2021 128.17 129.16 127.78 128.70 2,814,254 +0.63(+0.49%)
May 19, 2021 127.60 128.07 126.38 128.07 3,660,647 -0.75(-0.58%)
May 18, 2021 129.94 130.13 128.76 128.82 2,934,421 -1.24(-0.96%)
May 17, 2021 129.92 130.39 129.57 130.06 4,177,632 +0.11(+0.09%)
May 14, 2021 129.19 130.28 129.16 129.95 4,379,473 +1.43(+1.11%)
May 13, 2021 126.71 129.11 126.63 128.53 4,375,767 +1.81(+1.43%)
May 12, 2021 128.72 128.96 126.61 126.72 6,823,989 -2.08(-1.61%)
May 11, 2021 129.66 129.96 128.16 128.79 4,435,398 -1.76(-1.35%)
May 10, 2021 131.07 131.92 130.54 130.56 4,013,785 +0.19(+0.14%)
May 07, 2021 129.15 130.50 128.89 130.37 2,802,342 +0.94(+0.72%)
May 06, 2021 128.43 129.47 127.92 129.43 3,528,147 +1.11(+0.87%)
May 05, 2021 128.09 128.55 127.54 128.32 3,634,483 +0.65(+0.51%)
May 04, 2021 127.04 127.67 126.49 127.67 3,318,576 +0.36(+0.28%)
May 03, 2021 127.00 127.79 126.82 127.31 3,076,676 +1.23(+0.98%)
Apr 30, 2021 126.39 126.55 125.82 126.08 3,464,704 -0.78(-0.61%)
Apr 29, 2021 126.21 126.89 125.90 126.86 2,884,703 +1.10(+0.88%)
Apr 28, 2021 125.76 125.98 125.50 125.75 1,936,375 +0.23(+0.18%)
Apr 27, 2021 125.40 125.68 124.97 125.52 3,028,235 +0.24(+0.19%)
Apr 26, 2021 125.63 125.92 125.16 125.28 2,002,755 -0.17(-0.13%)
Apr 23, 2021 124.52 125.84 124.32 125.45 5,754,661 +0.95(+0.77%)
Apr 22, 2021 125.63 125.63 124.26 124.49 4,296,453 -1.04(-0.83%)
Apr 21, 2021 124.24 125.63 124.04 125.53 2,330,705 +1.30(+1.04%)
Apr 20, 2021 124.72 124.73 123.86 124.23 2,949,740 -0.95(-0.76%)
Apr 19, 2021 125.22 125.52 124.85 125.19 2,572,562 -0.31(-0.24%)
Apr 16, 2021 125.34 125.70 125.13 125.49 2,636,384 +0.72(+0.58%)
Apr 15, 2021 124.50 124.83 124.04 124.77 3,569,221 +0.71(+0.57%)
Apr 14, 2021 123.53 124.52 123.44 124.06 2,616,889 +0.48(+0.39%)
Apr 13, 2021 123.53 123.77 122.89 123.57 2,568,754 -0.40(-0.32%)
Apr 12, 2021 123.78 124.19 123.63 123.97 2,047,789 +0.08(+0.07%)
Apr 09, 2021 123.38 123.92 123.12 123.89 2,301,066 +0.71(+0.58%)
Apr 08, 2021 123.27 123.27 122.64 123.18 2,787,494 -0.16(-0.13%)
Apr 07, 2021 123.52 123.81 122.92 123.33 2,374,099 -0.04(-0.03%)
Apr 06, 2021 123.39 123.83 123.22 123.37 2,976,074 -0.12(-0.10%)
Apr 05, 2021 123.44 123.85 123.16 123.49 3,660,180 +0.99(+0.81%)
Apr 01, 2021 121.90 122.54 121.56 122.50 3,699,502 +0.61(+0.50%)
Mar 31, 2021 122.41 122.59 121.79 121.89 3,506,836 -0.56(-0.45%)
Mar 30, 2021 122.49 122.75 122.14 122.44 3,582,604 -0.05(-0.04%)
Mar 29, 2021 121.97 122.95 121.67 122.49 4,364,804 -0.19(-0.15%)
Mar 26, 2021 121.64 122.81 121.12 122.67 3,591,216 +1.95(+1.61%)
Mar 25, 2021 119.15 120.96 118.40 120.73 4,080,932 +1.41(+1.19%)
Mar 24, 2021 119.73 120.74 119.30 119.31 4,241,886 +0.09(+0.08%)
Mar 23, 2021 120.15 120.51 118.90 119.22 3,025,218 -1.47(-1.21%)
Mar 22, 2021 120.36 120.95 119.97 120.69 2,995,940 +0.13(+0.11%)
Mar 19, 2021 120.96 121.20 119.72 120.56 3,776,305 -0.52(-0.43%)
Mar 18, 2021 121.71 122.52 120.81 121.08 7,224,193 -0.47(-0.39%)
Mar 17, 2021 121.25 121.58 120.45 121.55 3,249,870 +0.52(+0.43%)
Mar 16, 2021 121.70 121.72 120.76 121.04 3,448,422 -0.77(-0.64%)
Mar 15, 2021 121.65 121.91 120.68 121.81 4,462,217 +0.29(+0.24%)
Mar 12, 2021 120.98 121.56 120.81 121.53 4,162,698 +1.10(+0.91%)
Mar 11, 2021 120.62 121.26 120.11 120.43 6,065,599 -0.06(-0.05%)
Mar 10, 2021 119.31 120.89 119.22 120.49 6,570,940 +1.59(+1.34%)
Mar 09, 2021 119.53 120.23 118.82 118.90 6,660,473 -0.43(-0.36%)
Mar 08, 2021 118.67 120.58 118.26 119.33 6,882,278 +1.38(+1.17%)
Mar 05, 2021 116.71 118.29 115.14 117.95 4,843,522 +2.56(+2.22%)
Mar 04, 2021 116.49 117.22 113.95 115.39 10,493,449 -1.11(-0.95%)
Mar 03, 2021 116.51 117.60 116.38 116.49 6,247,722 +0.00(+0.00%)
Mar 02, 2021 116.83 117.26 116.38 116.49 3,908,977 -0.27(-0.23%)
Mar 01, 2021 115.87 117.46 115.87 116.76 3,157,322 +2.49(+2.18%)
Feb 26, 2021 115.96 116.00 114.00 114.27 7,162,530 -1.56(-1.35%)
Feb 25, 2021 118.11 118.12 115.44 115.83 5,183,018 -2.03(-1.72%)
Feb 24, 2021 116.47 118.18 116.26 117.86 3,091,407 +1.56(+1.34%)
Feb 23, 2021 116.25 116.65 115.35 116.30 3,563,075 +0.36(+0.31%)
Feb 22, 2021 114.76 116.25 114.76 115.94 1,825,378 +0.82(+0.71%)
Feb 19, 2021 115.20 115.48 115.05 115.12 1,867,656 +0.34(+0.30%)
Feb 18, 2021 114.82 115.03 114.28 114.78 1,546,498 -0.61(-0.53%)
Feb 17, 2021 114.82 115.44 114.31 115.39 2,122,444 +0.43(+0.38%)
Feb 16, 2021 115.28 115.43 114.69 114.95 2,547,102 +0.17(+0.15%)
Feb 12, 2021 113.90 114.82 113.90 114.78 2,082,487 +0.55(+0.48%)
Feb 11, 2021 114.62 114.67 113.43 114.22 2,137,066 -0.14(-0.12%)
Feb 10, 2021 114.75 114.80 113.72 114.36 1,827,156 +0.14(+0.12%)
Feb 09, 2021 114.00 114.39 113.62 114.22 1,864,821 -0.05(-0.04%)
Feb 08, 2021 113.63 114.27 113.61 114.27 2,142,065 +1.05(+0.93%)
Feb 05, 2021 113.54 113.61 112.96 113.22 1,804,323 +0.59(+0.52%)
Feb 04, 2021 111.58 112.69 111.44 112.63 1,692,056 +1.19(+1.07%)
Feb 03, 2021 110.90 111.62 110.71 111.44 2,005,230 +0.42(+0.38%)
Feb 02, 2021 110.66 111.70 110.50 111.01 2,093,233 +1.40(+1.28%)
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.