Skip to main content

Financial ETF Vanguard (NY: VFH )

111.21 +1.44 (+1.31%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 78.58 78.89 77.61 77.70 519,966 -0.57(-0.73%)
Aug 30, 2022 78.98 78.99 77.77 78.27 293,021 -0.37(-0.47%)
Aug 29, 2022 78.77 79.23 78.26 78.64 439,539 -0.66(-0.83%)
Aug 26, 2022 82.02 82.15 79.29 79.30 329,252 -2.46(-3.00%)
Aug 25, 2022 80.77 81.79 80.52 81.76 304,764 +1.26(+1.57%)
Aug 24, 2022 80.14 80.79 79.90 80.50 251,339 +0.32(+0.39%)
Aug 23, 2022 80.50 80.97 80.15 80.18 285,476 -0.27(-0.33%)
Aug 22, 2022 81.14 81.14 80.26 80.45 328,358 -1.80(-2.18%)
Aug 19, 2022 83.34 83.34 82.01 82.24 344,625 -1.68(-2.00%)
Aug 18, 2022 83.79 84.04 83.38 83.93 248,537 +0.12(+0.15%)
Aug 17, 2022 83.42 84.14 83.23 83.80 370,708 -0.47(-0.56%)
Aug 16, 2022 83.48 84.65 83.48 84.27 505,642 +0.51(+0.60%)
Aug 15, 2022 82.93 83.92 82.78 83.76 235,491 +0.08(+0.09%)
Aug 12, 2022 82.83 83.72 82.47 83.69 552,260 +1.29(+1.57%)
Aug 11, 2022 82.31 82.91 82.12 82.40 242,615 +0.88(+1.08%)
Aug 10, 2022 80.78 81.74 80.78 81.52 385,327 +1.90(+2.39%)
Aug 09, 2022 79.41 79.72 79.13 79.62 313,751 +0.35(+0.45%)
Aug 08, 2022 79.76 80.13 79.26 79.26 301,399 -0.03(-0.04%)
Aug 05, 2022 78.37 79.58 78.21 79.29 312,435 +0.59(+0.75%)
Aug 04, 2022 78.88 79.09 78.60 78.70 287,402 -0.26(-0.33%)
Aug 03, 2022 78.34 79.17 78.01 78.96 378,589 +1.19(+1.54%)
Aug 02, 2022 78.28 78.76 77.70 77.76 255,572 -0.94(-1.19%)
Aug 01, 2022 78.62 79.02 78.09 78.70 264,062 -0.53(-0.68%)
Jul 29, 2022 78.24 79.48 78.24 79.23 375,271 +1.10(+1.41%)
Jul 28, 2022 77.52 78.20 76.50 78.14 335,258 +0.63(+0.81%)
Jul 27, 2022 76.66 77.93 76.47 77.51 476,681 +1.21(+1.59%)
Jul 26, 2022 76.88 77.32 76.14 76.29 253,652 -1.00(-1.30%)
Jul 25, 2022 77.22 77.65 76.79 77.30 340,939 +0.53(+0.68%)
Jul 22, 2022 77.37 77.84 76.26 76.77 520,394 -0.56(-0.73%)
Jul 21, 2022 76.63 77.33 76.02 77.33 310,226 +0.43(+0.56%)
Jul 20, 2022 76.37 76.99 76.10 76.90 347,156 +0.49(+0.64%)
Jul 19, 2022 75.04 76.67 75.04 76.42 520,973 +2.29(+3.09%)
Jul 18, 2022 75.26 75.92 73.89 74.12 699,215 -0.27(-0.36%)
Jul 15, 2022 72.96 74.76 72.76 74.39 874,004 +2.41(+3.34%)
Jul 14, 2022 72.03 72.17 71.22 71.98 1,105,449 -1.37(-1.86%)
Jul 13, 2022 73.42 73.81 72.54 73.35 752,235 -0.79(-1.07%)
Jul 12, 2022 74.11 75.44 73.93 74.14 715,547 -0.40(-0.54%)
Jul 11, 2022 74.64 75.01 74.32 74.54 491,333 -0.69(-0.91%)
Jul 08, 2022 75.56 75.77 74.85 75.23 476,648 -0.22(-0.29%)
Jul 07, 2022 74.91 75.63 74.91 75.45 2,061,211 +1.13(+1.52%)
Jul 06, 2022 74.46 74.88 73.67 74.32 595,323 -0.33(-0.45%)
Jul 05, 2022 73.60 74.66 72.69 74.66 1,037,331 -0.09(-0.12%)
Jul 01, 2022 73.53 74.95 72.99 74.74 418,891 +1.00(+1.36%)
Jun 30, 2022 73.20 74.37 72.28 73.74 903,449 -0.57(-0.77%)
Jun 29, 2022 74.94 75.13 74.05 74.31 416,082 -0.60(-0.80%)
Jun 28, 2022 76.34 77.06 74.84 74.92 552,433 -0.72(-0.95%)
Jun 27, 2022 76.26 76.38 75.25 75.63 418,560 -0.23(-0.30%)
Jun 24, 2022 73.45 75.90 73.45 75.86 472,009 +2.70(+3.70%)
Jun 23, 2022 73.52 73.55 72.02 73.16 539,168 -0.21(-0.28%)
Jun 22, 2022 72.60 73.96 72.45 73.37 549,425 -0.10(-0.14%)
Jun 21, 2022 73.59 73.88 73.14 73.47 687,780 +1.40(+1.94%)
Jun 17, 2022 71.86 72.82 71.31 72.07 1,480,445 +0.41(+0.57%)
Jun 16, 2022 72.24 72.31 71.12 71.67 2,712,212 -2.11(-2.86%)
Jun 15, 2022 73.81 74.81 72.60 73.77 1,183,506 +0.78(+1.07%)
Jun 14, 2022 73.73 74.30 72.42 73.00 1,400,172 -0.47(-0.63%)
Jun 13, 2022 73.98 74.73 73.04 73.46 1,430,059 -2.49(-3.28%)
Jun 10, 2022 77.06 77.35 75.87 75.95 2,322,747 -2.83(-3.59%)
Jun 09, 2022 80.59 80.69 78.76 78.78 457,736 -2.04(-2.53%)
Jun 08, 2022 81.55 81.83 80.49 80.83 559,265 -1.43(-1.74%)
Jun 07, 2022 81.05 82.31 80.97 82.26 342,335 +0.63(+0.77%)
Jun 06, 2022 82.09 82.78 81.59 81.63 384,443 +0.29(+0.35%)
Jun 03, 2022 81.74 82.00 81.24 81.35 614,210 -1.17(-1.42%)
Jun 02, 2022 81.23 82.57 80.79 82.52 1,229,187 +1.31(+1.61%)
Jun 01, 2022 82.40 82.63 80.46 81.21 602,066 -1.35(-1.63%)
May 31, 2022 82.14 83.15 81.65 82.55 761,304 -0.31(-0.38%)
May 27, 2022 81.79 82.87 81.75 82.87 1,031,187 +1.47(+1.81%)
May 26, 2022 80.15 81.72 80.15 81.40 719,622 +1.92(+2.42%)
May 25, 2022 78.47 79.97 78.40 79.48 462,055 +0.74(+0.94%)
May 24, 2022 78.56 78.98 77.08 78.73 1,376,980 -0.25(-0.31%)
May 23, 2022 77.96 79.56 77.66 78.98 614,472 +2.26(+2.95%)
May 20, 2022 77.49 77.77 75.07 76.72 703,535 -0.06(-0.07%)
May 19, 2022 76.34 77.35 76.17 76.78 1,705,106 -0.56(-0.72%)
May 18, 2022 78.75 78.81 76.99 77.34 567,924 -2.14(-2.69%)
May 17, 2022 78.80 79.65 78.39 79.48 777,744 +2.17(+2.80%)
May 16, 2022 77.63 77.92 76.73 77.31 622,777 -0.54(-0.70%)
May 13, 2022 77.53 78.56 77.22 77.85 741,925 +1.26(+1.65%)
May 12, 2022 76.40 77.23 75.11 76.59 1,237,110 -0.38(-0.49%)
May 11, 2022 77.83 79.43 76.91 76.97 1,408,834 -0.86(-1.11%)
May 10, 2022 79.36 79.65 76.74 77.83 5,013,036 -0.69(-0.88%)
May 09, 2022 79.36 79.86 78.17 78.53 945,205 -1.96(-2.43%)
May 06, 2022 80.79 80.87 79.42 80.48 1,495,031 -0.70(-0.87%)
May 05, 2022 82.73 82.76 80.21 81.19 840,137 -2.41(-2.89%)
May 04, 2022 81.26 83.74 80.93 83.60 1,391,661 +2.47(+3.05%)
May 03, 2022 80.54 81.85 80.38 81.13 917,305 +1.03(+1.28%)
May 02, 2022 80.01 80.56 78.48 80.10 1,203,912 +0.35(+0.44%)
Apr 29, 2022 82.26 82.59 79.62 79.75 782,514 -2.91(-3.52%)
Apr 28, 2022 82.30 82.91 81.04 82.66 906,359 +1.21(+1.48%)
Apr 27, 2022 81.54 82.35 81.19 81.45 963,002 -0.14(-0.17%)
Apr 26, 2022 82.85 83.62 81.58 81.59 4,346,491 -2.20(-2.63%)
Apr 25, 2022 82.95 83.94 81.68 83.80 3,143,624 +0.15(+0.18%)
Apr 22, 2022 85.99 85.99 83.55 83.65 536,683 -2.52(-2.92%)
Apr 21, 2022 88.30 88.70 85.97 86.17 398,093 -1.48(-1.69%)
Apr 20, 2022 87.57 88.25 87.46 87.65 379,910 +0.69(+0.80%)
Apr 19, 2022 85.89 87.13 85.89 86.95 480,221 +1.33(+1.55%)
Apr 18, 2022 84.78 86.01 84.73 85.62 953,318 +0.45(+0.52%)
Apr 14, 2022 85.97 86.59 85.16 85.18 3,222,899 -0.98(-1.14%)
Apr 13, 2022 85.22 86.19 85.05 86.16 3,491,272 +0.27(+0.31%)
Apr 12, 2022 86.90 87.59 85.50 85.89 1,825,117 -0.84(-0.96%)
Apr 11, 2022 86.94 87.86 86.61 86.73 564,109 -0.41(-0.47%)
Apr 08, 2022 86.70 87.60 86.61 87.13 486,524 +0.67(+0.78%)
Apr 07, 2022 86.80 86.90 85.34 86.46 632,730 -0.33(-0.38%)
Apr 06, 2022 86.96 87.16 86.44 86.79 868,276 -0.74(-0.85%)
Apr 05, 2022 88.08 88.77 87.35 87.53 587,615 -0.83(-0.94%)
Apr 04, 2022 88.55 88.97 87.76 88.36 1,368,358 -0.28(-0.32%)
Apr 01, 2022 89.50 89.63 88.01 88.65 1,097,236 -0.10(-0.11%)
Mar 31, 2022 90.60 90.99 88.69 88.74 1,929,703 -1.99(-2.19%)
Mar 30, 2022 91.57 91.64 90.19 90.73 441,566 -0.91(-1.00%)
Mar 29, 2022 92.12 92.50 91.08 91.64 1,725,203 +0.61(+0.67%)
Mar 28, 2022 91.12 91.12 89.96 91.03 655,030 -0.28(-0.30%)
Mar 25, 2022 90.41 91.45 90.40 91.31 544,999 +1.07(+1.19%)
Mar 24, 2022 90.13 90.31 89.47 90.23 578,018 +0.70(+0.78%)
Mar 23, 2022 90.65 90.83 89.46 89.53 380,951 -1.81(-1.98%)
Mar 22, 2022 90.62 91.82 90.58 91.34 524,694 +1.53(+1.71%)
Mar 21, 2022 90.44 90.77 89.30 89.81 937,796 -0.25(-0.27%)
Mar 18, 2022 89.45 90.19 88.81 90.05 491,886 +0.40(+0.44%)
Mar 17, 2022 87.99 89.67 87.71 89.66 498,159 +0.88(+0.99%)
Mar 16, 2022 87.32 88.90 87.06 88.78 740,428 +2.57(+2.99%)
Mar 15, 2022 85.76 86.38 85.30 86.20 573,922 +1.05(+1.23%)
Mar 14, 2022 85.47 86.59 84.77 85.15 514,324 +0.74(+0.87%)
Mar 11, 2022 85.69 86.19 84.33 84.41 644,468 -0.58(-0.68%)
Mar 10, 2022 84.28 84.00 84.99 687,006 -0.61(-0.71%)
Mar 09, 2022 85.22 86.29 85.05 85.60 1,198,676 +3.04(+3.68%)
Mar 08, 2022 83.29 84.77 82.09 82.56 1,796,314 -0.30(-0.37%)
Mar 07, 2022 85.46 85.52 82.81 82.86 3,482,437 -3.41(-3.95%)
Mar 04, 2022 86.69 86.70 85.30 86.27 917,268 -1.89(-2.15%)
Mar 03, 2022 88.63 89.27 87.43 88.16 1,357,122 -0.41(-0.46%)
Mar 02, 2022 86.94 89.07 86.94 88.57 768,968 +2.33(+2.70%)
Mar 01, 2022 88.58 89.01 85.65 86.24 1,772,248 -3.41(-3.80%)
Feb 28, 2022 88.63 90.12 88.63 89.65 2,874,884 -1.12(-1.23%)
Feb 25, 2022 88.41 90.88 89.19 90.76 802,455 +2.86(+3.25%)
Feb 24, 2022 85.78 88.07 85.25 87.90 3,491,160 -0.87(-0.98%)
Feb 23, 2022 90.95 91.30 88.53 88.78 1,268,228 -1.59(-1.76%)
Feb 22, 2022 90.34 91.28 89.57 90.36 911,229 -0.56(-0.61%)
Feb 18, 2022 90.92 0 -0.07(-0.07%)
Feb 17, 2022 92.47 92.71 90.71 90.99 562,017 -1.76(-1.90%)
Feb 16, 2022 92.79 93.71 92.72 92.75 550,986 -0.56(-0.60%)
Feb 15, 2022 92.83 93.56 92.71 93.31 2,807,621 +1.52(+1.66%)
Feb 14, 2022 92.67 93.10 91.03 91.78 845,771 -0.99(-1.07%)
Feb 11, 2022 93.98 94.97 92.22 92.78 1,431,850 -1.45(-1.54%)
Feb 10, 2022 94.61 95.91 93.80 94.22 621,794 -0.76(-0.80%)
Feb 09, 2022 94.99 95.64 94.80 94.98 3,061,281 +0.49(+0.52%)
Feb 08, 2022 93.70 94.68 93.68 94.49 1,263,945 +1.20(+1.29%)
Feb 07, 2022 93.12 93.83 92.68 93.29 644,344 +0.35(+0.38%)
Feb 04, 2022 91.72 93.70 91.69 92.94 2,385,166 +1.49(+1.63%)
Feb 03, 2022 92.27 91.33 91.44 576,761 -1.07(-1.16%)
Feb 02, 2022 92.07 92.64 91.36 92.51 1,298,776 +0.44(+0.47%)
Feb 01, 2022 90.96 92.25 90.50 92.08 1,230,860 +1.23(+1.35%)
Jan 31, 2022 89.30 90.87 90.85 917,363 +1.09(+1.21%)
Jan 28, 2022 88.43 89.76 87.19 89.76 796,615 +1.17(+1.32%)
Jan 27, 2022 90.26 91.29 88.00 88.59 1,141,525 -0.78(-0.87%)
Jan 26, 2022 90.36 91.06 88.38 89.36 1,381,642 -0.04(-0.04%)
Jan 25, 2022 88.08 89.95 86.67 89.40 905,941 +0.28(+0.32%)
Jan 24, 2022 87.01 89.27 85.56 89.12 1,892,506 +0.32(+0.36%)
Jan 21, 2022 90.10 90.54 88.43 88.79 1,728,038 -1.73(-1.91%)
Jan 20, 2022 91.57 92.79 90.39 90.53 1,827,404 -0.74(-0.81%)
Jan 19, 2022 93.65 93.65 91.23 91.26 1,089,722 -1.67(-1.79%)
Jan 18, 2022 94.34 94.43 92.48 92.93 1,326,483 -2.12(-2.23%)
Jan 14, 2022 95.05 0 -0.84(-0.88%)
Jan 13, 2022 96.48 96.98 95.59 95.89 1,427,280 -0.38(-0.39%)
Jan 12, 2022 96.51 96.87 95.80 96.27 1,114,061 +0.01(+0.01%)
Jan 11, 2022 95.63 96.28 94.80 96.26 1,149,602 +0.92(+0.96%)
Jan 10, 2022 96.14 96.21 94.25 95.34 1,707,701 -0.27(-0.29%)
Jan 07, 2022 94.82 95.81 94.52 95.62 1,487,884 +0.91(+0.96%)
Jan 06, 2022 94.25 94.75 93.30 94.71 1,661,094 +1.53(+1.64%)
Jan 05, 2022 94.78 95.17 93.11 93.17 1,065,398 -1.34(-1.42%)
Jan 04, 2022 93.29 94.86 93.29 94.52 991,357 +2.11(+2.28%)
Jan 03, 2022 92.04 92.80 91.84 92.41 1,007,061 +1.04(+1.14%)
Dec 31, 2021 91.25 91.75 91.15 91.37 433,584 -0.09(-0.10%)
Dec 30, 2021 91.80 92.41 91.38 91.46 505,736 -0.24(-0.26%)
Dec 29, 2021 91.95 92.16 91.53 91.70 1,343,596 -0.11(-0.12%)
Dec 28, 2021 91.76 92.47 91.65 91.81 635,219 -0.03(-0.03%)
Dec 27, 2021 91.13 91.84 90.74 91.84 391,285 +0.92(+1.01%)
Dec 23, 2021 90.76 91.49 90.68 90.92 414,248 +0.64(+0.71%)
Dec 22, 2021 89.58 90.28 89.36 90.28 596,232 +0.61(+0.69%)
Dec 21, 2021 88.71 89.98 88.71 89.66 743,115 +1.94(+2.21%)
Dec 20, 2021 88.10 88.39 86.61 87.72 2,820,002 -1.77(-1.98%)
Dec 17, 2021 90.81 90.82 88.85 89.49 1,146,613 -1.79(-1.96%)
Dec 16, 2021 91.52 92.17 90.92 91.28 1,121,686 +0.69(+0.76%)
Dec 15, 2021 90.35 90.83 89.33 90.59 549,550 +0.34(+0.38%)
Dec 14, 2021 89.50 90.99 89.50 90.25 426,211 +0.49(+0.55%)
Dec 13, 2021 90.70 90.77 89.60 89.76 435,903 -1.20(-1.32%)
Dec 10, 2021 91.49 91.65 90.32 90.97 453,216 +0.02(+0.02%)
Dec 09, 2021 90.83 91.44 90.54 90.95 565,252 -0.43(-0.47%)
Dec 08, 2021 91.85 92.11 91.07 91.38 319,577 -0.33(-0.36%)
Dec 07, 2021 91.11 92.12 90.95 91.71 547,466 +1.52(+1.69%)
Dec 06, 2021 89.99 91.02 89.48 90.19 638,794 +1.31(+1.47%)
Dec 03, 2021 90.65 90.72 88.11 88.88 1,558,435 -1.52(-1.69%)
Dec 02, 2021 88.57 90.85 88.23 90.40 905,101 +2.65(+3.02%)
Dec 01, 2021 90.34 91.03 87.74 87.75 1,088,118 -1.02(-1.15%)
Nov 30, 2021 90.04 90.25 88.70 88.77 1,266,417 -2.29(-2.51%)
Nov 29, 2021 91.96 92.11 90.35 91.05 527,391 +0.23(+0.25%)
Nov 26, 2021 91.29 91.29 89.75 90.83 829,730 -3.21(-3.41%)
Nov 24, 2021 94.04 94.31 93.65 94.04 377,825 -0.16(-0.17%)
Nov 23, 2021 93.38 94.25 93.10 94.20 630,447 +1.28(+1.38%)
Nov 22, 2021 92.80 93.82 92.24 92.92 1,252,919 +1.21(+1.32%)
Nov 19, 2021 91.92 92.28 91.07 91.70 907,677 -1.04(-1.12%)
Nov 18, 2021 93.21 92.94 92.70 92.74 344,497 -0.39(-0.41%)
Nov 17, 2021 93.91 93.97 92.84 93.12 1,353,246 -1.00(-1.06%)
Nov 16, 2021 94.30 94.66 93.83 94.12 339,974 -0.10(-0.11%)
Nov 15, 2021 94.42 94.73 94.03 94.22 397,871 +0.04(+0.04%)
Nov 12, 2021 94.28 94.29 93.45 94.19 303,175 +0.09(+0.10%)
Nov 11, 2021 93.82 94.32 93.49 94.09 371,463 +0.38(+0.40%)
Nov 10, 2021 93.85 93.72 339,689 -0.28(-0.30%)
Nov 09, 2021 93.87 94.21 93.42 94.00 823,101 -0.45(-0.48%)
Nov 08, 2021 94.52 95.09 94.20 94.45 604,780 +0.41(+0.44%)
Nov 05, 2021 94.46 94.96 93.66 94.04 457,099 +0.23(+0.24%)
Nov 04, 2021 94.85 94.85 93.15 93.81 522,863 -1.20(-1.26%)
Nov 03, 2021 94.11 95.30 94.09 95.01 418,642 +0.62(+0.66%)
Nov 02, 2021 94.13 94.60 93.88 94.38 525,149 +0.18(+0.19%)
Nov 01, 2021 94.38 94.07 93.69 94.21 530,981 +0.42(+0.45%)
Oct 29, 2021 94.07 94.28 93.54 93.78 374,694 -0.22(-0.23%)
Oct 28, 2021 93.27 94.09 93.27 94.00 463,288 +1.18(+1.27%)
Oct 27, 2021 94.32 94.66 92.78 92.82 475,170 -1.74(-1.84%)
Oct 26, 2021 94.88 94.56 815,133 +0.01(+0.01%)
Oct 25, 2021 94.82 94.95 94.37 94.55 446,337 +0.00(+0.00%)
Oct 22, 2021 93.90 94.77 93.78 94.55 809,488 +1.15(+1.23%)
Oct 21, 2021 93.66 93.97 92.97 93.41 839,582 -0.25(-0.27%)
Oct 20, 2021 92.76 93.67 92.48 93.66 1,280,510 +0.89(+0.96%)
Oct 19, 2021 92.42 92.82 92.06 92.77 388,623 +0.87(+0.94%)
Oct 18, 2021 91.79 92.44 91.52 91.90 628,856 +0.05(+0.05%)
Oct 15, 2021 91.61 92.42 91.39 91.85 653,244 +1.11(+1.22%)
Oct 14, 2021 90.34 90.80 89.52 90.74 410,098 +1.44(+1.61%)
Oct 13, 2021 89.70 89.70 87.99 89.30 434,291 -0.37(-0.41%)
Oct 12, 2021 89.85 90.19 89.41 89.67 893,583 -0.11(-0.13%)
Oct 11, 2021 90.88 91.53 89.78 89.78 490,795 -0.94(-1.04%)
Oct 08, 2021 90.27 91.01 89.95 90.72 381,630 +0.51(+0.56%)
Oct 07, 2021 90.38 91.05 90.11 90.22 316,700 +0.59(+0.66%)
Oct 06, 2021 88.71 89.64 87.99 89.62 476,942 +0.12(+0.14%)
Oct 05, 2021 88.60 89.90 88.34 89.50 666,666 +1.49(+1.69%)
Oct 04, 2021 88.48 89.63 87.77 88.01 669,494 -0.56(-0.63%)
Oct 01, 2021 87.37 89.20 87.10 88.57 740,527 +1.37(+1.58%)
Sep 30, 2021 88.91 88.99 87.20 87.19 789,834 -1.31(-1.48%)
Sep 29, 2021 88.67 88.86 88.01 88.50 367,187 +0.15(+0.17%)
Sep 28, 2021 89.88 90.15 88.23 88.36 807,007 -1.49(-1.66%)
Sep 27, 2021 89.19 90.07 89.12 89.84 913,879 +1.28(+1.45%)
Sep 24, 2021 87.92 88.78 87.83 88.56 925,639 +0.52(+0.60%)
Sep 23, 2021 86.84 88.50 86.75 88.04 383,439 +2.07(+2.41%)
Sep 22, 2021 85.61 86.59 85.55 85.97 465,550 +1.29(+1.52%)
Sep 21, 2021 85.30 85.57 84.44 84.68 369,992 -0.10(-0.12%)
Sep 20, 2021 84.89 85.17 83.54 84.78 907,649 -2.09(-2.40%)
Sep 17, 2021 87.16 87.58 86.60 86.87 279,427 -0.34(-0.39%)
Sep 16, 2021 87.68 88.14 86.78 87.21 250,385 -0.15(-0.17%)
Sep 15, 2021 86.58 87.63 86.47 87.36 316,591 +0.90(+1.04%)
Sep 14, 2021 88.04 88.27 86.25 86.46 304,737 -1.24(-1.41%)
Sep 13, 2021 87.44 87.80 87.08 87.69 395,138 +0.95(+1.10%)
Sep 10, 2021 88.01 88.02 86.73 86.74 298,773 -0.70(-0.80%)
Sep 09, 2021 87.07 88.24 87.03 87.44 566,776 +0.22(+0.26%)
Sep 08, 2021 87.28 87.64 86.75 87.22 305,500 -0.34(-0.38%)
Sep 07, 2021 88.23 88.33 87.45 87.55 292,602 -0.56(-0.64%)
Sep 03, 2021 88.42 88.58 87.85 88.11 261,624 -0.43(-0.49%)
Sep 02, 2021 88.43 88.85 88.22 88.54 292,320 +0.27(+0.31%)
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.