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

Growth ETF Vanguard (NY: VUG )

329.19 -1.88 (-0.57%)
Official Closing Price Updated: 4:10 PM EDT, Apr 25, 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 29, 2021 249.55 250.20 244.48 245.88 953,696 -5.08(-2.02%)
Jan 28, 2021 250.40 254.53 249.96 250.96 791,604 +1.51(+0.61%)
Jan 27, 2021 254.24 254.24 247.41 249.45 960,935 -6.55(-2.56%)
Jan 26, 2021 256.79 257.19 255.69 256.00 791,305 -0.41(-0.16%)
Jan 25, 2021 256.86 257.78 251.09 256.41 884,752 +1.64(+0.64%)
Jan 22, 2021 254.36 255.63 254.19 254.77 845,792 -0.22(-0.08%)
Jan 21, 2021 254.53 255.52 253.79 254.99 813,955 +1.22(+0.48%)
Jan 20, 2021 250.24 254.41 250.24 253.77 919,454 +5.81(+2.34%)
Jan 19, 2021 247.12 248.33 245.84 247.96 944,795 +2.73(+1.11%)
Jan 15, 2021 246.54 247.40 244.42 245.23 870,473 -1.39(-0.56%)
Jan 14, 2021 249.55 250.10 246.35 246.62 1,049,283 -2.42(-0.97%)
Jan 13, 2021 247.98 249.93 247.65 249.05 1,005,422 +0.94(+0.38%)
Jan 12, 2021 248.61 249.32 246.04 248.11 3,617,352 -0.48(-0.19%)
Jan 11, 2021 249.44 250.63 248.08 248.59 806,514 -3.39(-1.35%)
Jan 08, 2021 250.80 252.11 248.99 251.98 900,458 +2.67(+1.07%)
Jan 07, 2021 245.62 249.88 245.53 249.31 1,043,114 +5.63(+2.31%)
Jan 06, 2021 243.09 246.86 242.16 243.68 1,318,426 -2.70(-1.09%)
Jan 05, 2021 243.99 246.66 243.99 246.38 948,336 +1.59(+0.65%)
Jan 04, 2021 249.50 249.65 241.66 244.79 1,325,325 -3.61(-1.45%)
Dec 31, 2020 248.40 248.40 248.40 704,709 +0.46(+0.19%)
Dec 30, 2020 249.05 249.34 247.63 247.94 704,709 -0.05(-0.02%)
Dec 29, 2020 249.90 250.21 247.47 247.99 780,274 -0.53(-0.21%)
Dec 28, 2020 248.45 249.06 246.58 248.52 687,727 +2.17(+0.88%)
Dec 24, 2020 245.67 246.75 245.49 246.35 348,393 +1.11(+0.45%)
Dec 23, 2020 247.08 247.09 245.18 245.24 763,857 -1.61(-0.65%)
Dec 22, 2020 246.63 247.29 244.89 246.85 818,630 +1.03(+0.42%)
Dec 21, 2020 243.82 246.19 241.62 245.82 802,158 -0.40(-0.16%)
Dec 18, 2020 246.96 247.20 244.37 246.22 753,143 -0.08(-0.03%)
Dec 17, 2020 245.62 246.46 245.44 246.30 728,476 +2.09(+0.86%)
Dec 16, 2020 243.28 244.73 242.60 244.21 890,834 +1.23(+0.51%)
Dec 15, 2020 242.01 242.97 240.66 242.97 705,257 +2.94(+1.22%)
Dec 14, 2020 240.64 242.60 240.04 240.04 748,264 +0.64(+0.27%)
Dec 11, 2020 238.65 239.47 236.95 239.40 573,414 -0.28(-0.12%)
Dec 10, 2020 237.29 240.45 236.67 239.68 579,731 +0.85(+0.36%)
Dec 09, 2020 243.44 243.49 237.93 238.83 836,711 -4.36(-1.79%)
Dec 08, 2020 242.13 243.68 241.09 243.19 645,827 +1.85(+0.77%)
Dec 07, 2020 241.74 243.01 241.64 241.34 563,713 -0.40(-0.17%)
Dec 04, 2020 240.64 241.74 240.24 241.74 466,946 +1.44(+0.60%)
Dec 03, 2020 240.55 241.97 239.87 240.30 576,129 -0.13(-0.05%)
Dec 02, 2020 239.86 240.60 238.05 240.43 679,370 -0.64(-0.26%)
Dec 01, 2020 240.44 242.13 239.54 241.06 605,238 +2.58(+1.08%)
Nov 30, 2020 238.37 238.77 234.88 238.48 763,951 +0.25(+0.11%)
Nov 27, 2020 237.89 238.79 237.44 238.22 309,697 +1.60(+0.68%)
Nov 25, 2020 235.88 236.99 235.38 236.62 663,943 +1.33(+0.57%)
Nov 24, 2020 233.63 235.79 232.42 235.29 706,062 +2.65(+1.14%)
Nov 23, 2020 233.28 234.37 231.02 232.64 818,600 +0.33(+0.14%)
Nov 20, 2020 234.21 234.39 232.25 232.30 503,015 -1.73(-0.74%)
Nov 19, 2020 231.90 234.31 231.25 234.04 721,082 +1.82(+0.78%)
Nov 18, 2020 234.34 234.79 232.22 232.22 853,818 -2.13(-0.91%)
Nov 17, 2020 234.60 235.21 233.37 234.35 773,650 -0.50(-0.21%)
Nov 16, 2020 233.71 235.08 232.66 234.85 900,954 +1.73(+0.74%)
Nov 13, 2020 232.54 233.62 230.78 233.12 700,726 +1.80(+0.78%)
Nov 12, 2020 232.93 233.93 230.34 231.31 592,138 -1.36(-0.58%)
Nov 11, 2020 230.49 233.12 230.10 232.68 715,483 +4.30(+1.88%)
Nov 10, 2020 230.01 231.08 226.02 228.38 1,340,712 -3.53(-1.52%)
Nov 09, 2020 240.25 242.50 231.83 231.91 1,572,796 -3.62(-1.54%)
Nov 06, 2020 234.46 236.20 231.87 235.53 824,769 +0.55(+0.23%)
Nov 05, 2020 234.60 235.82 233.36 234.99 1,120,042 +5.27(+2.29%)
Nov 04, 2020 226.75 231.55 225.97 229.72 1,172,496 +8.97(+4.07%)
Nov 03, 2020 218.61 222.32 217.81 220.75 913,322 +3.92(+1.81%)
Nov 02, 2020 217.84 219.56 214.60 216.82 827,621 +0.75(+0.35%)
Oct 30, 2020 219.33 220.07 213.63 216.07 1,091,858 -4.64(-2.10%)
Oct 29, 2020 219.10 223.15 218.26 220.71 872,597 +2.79(+1.28%)
Oct 28, 2020 222.95 222.95 217.72 217.92 1,153,606 -8.81(-3.88%)
Oct 27, 2020 226.18 227.33 225.30 226.72 662,133 +1.33(+0.59%)
Oct 26, 2020 227.19 229.01 222.60 225.39 813,772 -3.89(-1.70%)
Oct 23, 2020 228.93 229.29 227.11 229.29 564,831 +1.11(+0.49%)
Oct 22, 2020 228.68 229.37 225.53 228.17 526,457 -0.18(-0.08%)
Oct 21, 2020 228.77 230.88 228.04 228.35 603,950 -0.28(-0.12%)
Oct 20, 2020 228.62 231.07 227.62 228.63 969,245 +0.85(+0.37%)
Oct 19, 2020 232.79 233.58 227.16 227.78 681,684 -3.49(-1.51%)
Oct 16, 2020 233.57 234.90 231.22 231.28 622,765 -1.02(-0.44%)
Oct 15, 2020 229.85 232.79 229.30 232.29 969,878 -1.09(-0.47%)
Oct 14, 2020 235.90 236.57 232.11 233.38 1,235,731 -1.91(-0.81%)
Oct 13, 2020 236.23 237.00 234.51 235.29 825,184 -0.29(-0.12%)
Oct 12, 2020 233.53 237.41 232.50 235.58 786,576 +5.17(+2.24%)
Oct 09, 2020 228.15 230.41 228.05 230.41 1,002,964 +3.41(+1.50%)
Oct 08, 2020 227.50 227.65 226.24 227.01 555,597 +1.36(+0.60%)
Oct 07, 2020 224.03 226.26 223.94 225.65 741,061 +3.74(+1.68%)
Oct 06, 2020 225.52 226.67 221.26 221.91 669,957 -3.77(-1.67%)
Oct 05, 2020 222.86 225.86 222.86 225.68 639,729 +4.20(+1.90%)
Oct 02, 2020 221.29 224.25 220.40 221.48 878,513 -4.25(-1.88%)
Oct 01, 2020 225.57 226.12 224.34 225.73 695,962 +2.97(+1.33%)
Sep 30, 2020 221.73 225.16 221.46 222.76 806,756 +1.42(+0.64%)
Sep 29, 2020 221.77 222.59 221.07 221.34 920,693 -0.46(-0.21%)
Sep 28, 2020 221.54 222.01 220.17 221.80 840,174 +3.86(+1.77%)
Sep 25, 2020 213.52 218.58 212.49 217.95 980,792 +4.60(+2.15%)
Sep 24, 2020 211.28 215.90 210.76 213.35 1,001,202 +0.60(+0.28%)
Sep 23, 2020 218.98 219.03 212.28 212.75 771,930 -6.09(-2.78%)
Sep 22, 2020 216.88 219.26 214.63 218.84 864,723 +3.54(+1.64%)
Sep 21, 2020 211.94 215.30 209.88 215.30 1,527,518 -0.04(-0.02%)
Sep 18, 2020 219.25 219.25 212.63 215.34 918,743 -2.66(-1.22%)
Sep 17, 2020 216.18 219.41 215.67 218.00 882,533 -2.93(-1.33%)
Sep 16, 2020 224.38 224.75 220.78 220.93 828,295 -2.59(-1.16%)
Sep 15, 2020 223.68 224.59 222.39 223.52 864,954 +2.61(+1.18%)
Sep 14, 2020 220.34 222.48 219.68 220.91 807,537 +3.47(+1.59%)
Sep 11, 2020 220.06 220.56 214.84 217.44 1,044,244 -0.82(-0.38%)
Sep 10, 2020 224.68 225.56 217.38 218.26 1,138,054 -4.20(-1.89%)
Sep 09, 2020 220.56 224.16 218.99 222.46 1,258,080 +5.98(+2.76%)
Sep 08, 2020 217.84 221.71 216.25 216.49 1,327,208 -8.40(-3.74%)
Sep 04, 2020 227.75 229.84 217.03 224.89 1,815,477 -3.63(-1.59%)
Sep 03, 2020 236.77 236.98 226.36 228.52 2,364,748 -11.28(-4.71%)
Sep 02, 2020 239.78 240.39 235.68 239.80 1,525,704 +2.45(+1.03%)
Sep 01, 2020 235.49 237.40 234.26 237.35 949,427 +3.58(+1.53%)
Aug 31, 2020 233.16 234.98 232.63 233.78 782,457 +0.94(+0.40%)
Aug 28, 2020 232.48 233.08 231.52 232.84 698,654 +1.50(+0.65%)
Aug 27, 2020 232.16 233.19 229.74 231.34 1,557,226 -0.47(-0.20%)
Aug 26, 2020 228.29 231.96 228.12 231.81 1,181,682 +4.72(+2.08%)
Aug 25, 2020 225.47 227.12 224.70 227.09 1,081,774 +1.64(+0.73%)
Aug 24, 2020 226.73 226.96 223.87 225.45 797,308 +1.30(+0.58%)
Aug 21, 2020 223.06 224.37 222.60 224.15 738,474 +1.22(+0.55%)
Aug 20, 2020 219.49 223.26 219.32 222.93 609,943 +2.34(+1.06%)
Aug 19, 2020 221.87 222.49 220.25 220.59 765,264 -1.17(-0.53%)
Aug 18, 2020 220.76 222.11 219.53 221.76 1,369,421 +1.67(+0.76%)
Aug 17, 2020 219.04 220.34 219.03 220.09 716,043 +2.21(+1.01%)
Aug 14, 2020 218.40 218.70 217.19 217.88 1,218,166 -0.39(-0.18%)
Aug 13, 2020 217.67 219.92 217.67 218.27 1,542,563 +0.94(+0.43%)
Aug 12, 2020 214.86 218.06 214.86 217.34 6,409,573 +4.16(+1.95%)
Aug 11, 2020 216.12 216.94 212.83 213.17 725,770 -3.20(-1.48%)
Aug 10, 2020 217.48 217.65 213.90 216.38 643,580 -0.65(-0.30%)
Aug 07, 2020 218.39 219.17 215.44 217.02 649,108 -1.97(-0.90%)
Aug 06, 2020 216.45 219.23 215.99 219.00 708,647 +2.47(+1.14%)
Aug 05, 2020 216.19 216.88 215.55 216.53 773,140 +1.21(+0.56%)
Aug 04, 2020 214.29 215.38 213.71 215.31 611,081 +0.62(+0.29%)
Aug 03, 2020 214.19 215.32 213.77 214.69 763,405 +2.34(+1.10%)
Jul 31, 2020 212.28 212.42 208.73 212.34 755,774 +3.20(+1.53%)
Jul 30, 2020 206.88 209.61 205.63 209.14 675,400 +0.18(+0.08%)
Jul 29, 2020 207.04 209.40 207.04 208.96 641,388 +2.90(+1.41%)
Jul 28, 2020 207.70 208.31 205.79 206.06 573,938 -2.27(-1.09%)
Jul 27, 2020 206.46 208.57 205.99 208.33 692,131 +2.85(+1.39%)
Jul 24, 2020 204.14 206.35 202.47 205.48 838,896 -0.84(-0.41%)
Jul 23, 2020 210.62 211.61 205.32 206.32 934,153 -4.57(-2.17%)
Jul 22, 2020 209.69 211.29 209.26 210.89 697,270 +1.07(+0.51%)
Jul 21, 2020 212.69 212.69 209.12 209.81 947,027 -1.30(-0.62%)
Jul 20, 2020 206.48 211.56 205.74 211.11 750,936 +4.88(+2.36%)
Jul 17, 2020 206.28 206.91 204.47 206.24 678,999 +0.77(+0.38%)
Jul 16, 2020 205.07 206.03 203.59 205.47 665,470 -1.60(-0.77%)
Jul 15, 2020 207.96 208.25 204.80 207.07 912,066 +1.20(+0.58%)
Jul 14, 2020 202.30 206.01 199.89 205.87 1,086,192 +2.50(+1.23%)
Jul 13, 2020 209.47 211.40 202.92 203.37 1,032,988 -4.24(-2.04%)
Jul 10, 2020 206.57 207.80 204.52 207.61 676,645 +0.87(+0.42%)
Jul 09, 2020 207.13 207.27 203.42 206.74 859,809 +0.90(+0.44%)
Jul 08, 2020 204.37 205.84 203.31 205.84 898,847 +2.53(+1.24%)
Jul 07, 2020 204.46 206.72 203.10 203.31 1,171,265 -1.70(-0.83%)
Jul 06, 2020 203.49 205.51 203.22 205.01 1,191,917 +4.48(+2.24%)
Jul 02, 2020 201.75 202.46 200.28 200.52 831,935 +0.84(+0.42%)
Jul 01, 2020 197.47 200.45 197.21 199.68 748,436 +2.27(+1.15%)
Jun 30, 2020 193.73 197.93 193.58 197.42 768,292 +3.61(+1.86%)
Jun 29, 2020 191.75 193.81 189.45 193.80 596,331 +2.52(+1.32%)
Jun 26, 2020 195.89 196.08 191.23 191.28 868,788 -5.02(-2.56%)
Jun 25, 2020 194.13 196.50 192.37 196.30 882,751 +2.18(+1.12%)
Jun 24, 2020 197.95 199.10 192.98 194.13 901,389 -4.75(-2.39%)
Jun 23, 2020 199.31 200.75 198.54 198.87 733,862 +1.25(+0.63%)
Jun 22, 2020 195.12 197.75 194.77 197.63 770,203 +2.42(+1.24%)
Jun 19, 2020 198.10 198.21 194.16 195.21 770,293 -0.71(-0.36%)
Jun 18, 2020 194.91 196.23 194.73 195.92 650,129 +0.42(+0.21%)
Jun 17, 2020 196.14 197.16 195.17 195.50 877,140 +0.17(+0.08%)
Jun 16, 2020 196.37 196.48 192.20 195.34 868,097 +3.70(+1.93%)
Jun 15, 2020 185.94 192.20 185.45 191.64 829,273 +2.06(+1.08%)
Jun 12, 2020 192.40 192.84 186.04 189.58 999,360 +1.97(+1.05%)
Jun 11, 2020 193.71 194.79 187.50 187.61 1,497,176 -10.47(-5.29%)
Jun 10, 2020 197.89 199.41 196.79 198.08 1,711,399 +1.32(+0.67%)
Jun 09, 2020 195.47 197.69 195.18 196.77 1,207,496 +0.36(+0.18%)
Jun 08, 2020 195.10 196.54 193.93 196.41 2,186,172 +1.64(+0.84%)
Jun 05, 2020 192.53 195.34 191.93 194.77 1,053,934 +4.28(+2.25%)
Jun 04, 2020 191.92 192.76 189.40 190.49 856,598 -1.95(-1.01%)
Jun 03, 2020 191.84 193.01 191.14 192.44 859,535 +1.66(+0.87%)
Jun 02, 2020 189.91 190.84 188.43 190.78 1,139,568 +1.31(+0.69%)
Jun 01, 2020 188.16 189.78 187.66 189.48 799,331 +1.29(+0.68%)
May 29, 2020 186.85 188.64 185.55 188.19 1,316,239 +1.53(+0.82%)
May 28, 2020 186.29 189.39 186.12 186.66 1,407,285 +0.37(+0.20%)
May 27, 2020 185.55 186.41 181.42 186.29 3,639,632 +1.25(+0.67%)
May 26, 2020 188.54 188.54 184.76 185.04 969,150 +0.44(+0.24%)
May 22, 2020 183.81 184.70 182.92 184.60 1,419,129 +0.81(+0.44%)
May 21, 2020 185.40 186.00 182.91 183.79 1,204,818 -1.47(-0.79%)
May 20, 2020 184.20 185.63 184.20 185.26 1,400,088 +3.46(+1.90%)
May 19, 2020 182.43 184.46 181.80 181.80 806,459 -0.80(-0.44%)
May 18, 2020 181.80 183.55 181.41 182.60 947,161 +4.07(+2.28%)
May 15, 2020 175.14 178.54 174.69 178.54 642,885 +1.54(+0.87%)
May 14, 2020 173.78 177.00 172.15 177.00 875,084 +1.53(+0.87%)
May 13, 2020 177.75 179.27 173.36 175.47 1,086,926 -2.43(-1.36%)
May 12, 2020 182.26 182.56 177.88 177.90 860,040 -3.72(-2.05%)
May 11, 2020 179.15 182.54 178.83 181.61 938,328 +1.21(+0.67%)
May 08, 2020 180.07 180.65 179.07 180.40 846,512 +2.22(+1.25%)
May 07, 2020 177.56 179.05 177.39 178.18 936,843 +2.77(+1.58%)
May 06, 2020 176.25 177.15 175.07 175.41 841,672 +0.39(+0.22%)
May 05, 2020 174.59 177.08 174.59 175.02 1,569,965 +2.14(+1.23%)
May 04, 2020 170.22 173.03 169.55 172.88 904,465 +1.72(+1.00%)
May 01, 2020 172.30 173.86 170.57 171.17 1,048,190 -4.61(-2.62%)
Apr 30, 2020 176.06 176.69 174.58 175.78 982,755 -0.12(-0.07%)
Apr 29, 2020 174.33 176.88 173.52 175.90 1,090,587 +5.53(+3.24%)
Apr 28, 2020 174.73 175.12 170.21 170.37 1,031,462 -2.22(-1.29%)
Apr 27, 2020 172.40 173.24 172.07 172.59 1,078,181 +1.72(+1.00%)
Apr 24, 2020 169.07 171.16 167.82 170.88 1,256,535 +2.53(+1.50%)
Apr 23, 2020 169.41 171.19 168.08 168.35 1,968,984 -0.29(-0.17%)
Apr 22, 2020 166.96 169.61 166.59 168.64 800,948 +5.02(+3.07%)
Apr 21, 2020 167.30 167.68 162.86 163.62 1,098,313 -5.73(-3.38%)
Apr 20, 2020 170.00 172.12 169.36 169.36 1,451,379 -2.57(-1.50%)
Apr 17, 2020 172.10 172.54 169.62 171.93 1,712,516 +3.16(+1.87%)
Apr 16, 2020 168.21 169.60 166.45 168.77 1,252,843 +1.79(+1.07%)
Apr 15, 2020 166.08 168.14 165.33 166.98 1,564,754 -2.62(-1.55%)
Apr 14, 2020 166.98 170.00 166.21 169.60 4,721,368 +6.17(+3.78%)
Apr 13, 2020 162.91 163.59 160.16 163.43 1,395,366 -0.09(-0.05%)
Apr 09, 2020 163.79 165.03 162.08 163.52 2,310,881 +1.66(+1.02%)
Apr 08, 2020 159.17 162.49 157.62 161.86 1,703,364 +4.77(+3.03%)
Apr 07, 2020 163.22 163.52 157.08 157.09 2,377,104 -0.38(-0.24%)
Apr 06, 2020 152.05 158.56 151.74 157.47 1,912,917 +10.86(+7.41%)
Apr 03, 2020 147.96 149.19 144.78 146.61 1,579,876 -1.89(-1.27%)
Apr 02, 2020 145.35 149.06 144.88 148.50 1,284,759 +2.63(+1.80%)
Apr 01, 2020 147.23 149.60 144.70 145.87 1,659,373 -6.87(-4.50%)
Mar 31, 2020 154.55 156.44 152.16 152.75 1,465,650 -2.17(-1.40%)
Mar 30, 2020 151.16 155.27 150.29 154.92 1,887,296 +5.01(+3.34%)
Mar 27, 2020 150.69 154.20 148.83 149.91 2,090,430 -4.94(-3.19%)
Mar 26, 2020 148.77 155.57 148.50 154.85 2,703,379 +7.91(+5.38%)
Mar 25, 2020 147.49 152.79 143.79 146.95 2,445,838 +1.27(+0.87%)
Mar 24, 2020 140.92 146.04 140.46 145.67 2,223,185 +11.96(+8.94%)
Mar 23, 2020 134.59 136.88 129.87 133.71 3,423,460 -2.02(-1.49%)
Mar 20, 2020 143.13 145.27 135.24 135.74 3,263,755 -5.58(-3.95%)
Mar 19, 2020 137.86 145.41 135.14 141.32 2,322,986 +1.50(+1.07%)
Mar 18, 2020 136.65 141.67 131.66 139.82 3,104,104 -6.39(-4.37%)
Mar 17, 2020 141.49 147.73 136.12 146.21 2,618,540 +8.01(+5.80%)
Mar 16, 2020 140.39 148.79 137.70 138.20 2,734,498 -19.95(-12.62%)
Mar 13, 2020 153.77 158.48 145.59 158.15 3,149,896 +12.88(+8.87%)
Mar 12, 2020 148.61 156.19 145.07 145.26 3,671,530 -14.55(-9.11%)
Mar 11, 2020 163.37 164.16 157.69 159.82 1,594,416 -7.97(-4.75%)
Mar 10, 2020 165.01 167.82 158.87 167.79 2,056,100 +8.89(+5.59%)
Mar 09, 2020 158.96 164.69 157.50 158.91 2,509,035 -12.67(-7.38%)
Mar 06, 2020 169.44 172.47 167.17 171.57 1,394,799 -3.30(-1.89%)
Mar 05, 2020 176.80 178.83 173.66 174.88 1,163,335 -6.05(-3.34%)
Mar 04, 2020 177.49 180.99 175.53 180.93 1,428,475 +7.09(+4.08%)
Mar 03, 2020 179.89 181.81 172.26 173.84 1,608,661 -5.12(-2.86%)
Mar 02, 2020 172.81 178.97 170.50 178.96 2,139,259 +8.12(+4.75%)
Feb 28, 2020 164.67 171.29 164.37 170.84 3,375,454 +0.08(+0.05%)
Feb 27, 2020 174.57 177.96 170.77 170.77 2,215,617 -8.61(-4.80%)
Feb 26, 2020 179.93 183.07 178.41 179.38 1,364,018 -0.04(-0.02%)
Feb 25, 2020 185.97 186.54 178.75 179.42 2,062,628 -5.20(-2.82%)
Feb 24, 2020 183.95 186.60 182.89 184.62 1,648,769 -6.93(-3.62%)
Feb 21, 2020 193.88 194.20 190.86 191.55 972,893 -3.24(-1.66%)
Feb 20, 2020 195.83 196.33 192.42 194.79 1,106,124 -1.22(-0.62%)
Feb 19, 2020 195.65 196.57 195.42 196.01 862,812 +1.38(+0.71%)
Feb 18, 2020 193.84 194.92 193.64 194.63 876,872 +0.10(+0.05%)
Feb 14, 2020 193.96 194.69 193.75 194.53 769,963 +0.92(+0.48%)
Feb 13, 2020 192.46 194.45 192.32 193.60 791,362 +0.17(+0.09%)
Feb 12, 2020 192.88 193.48 192.14 193.43 972,295 +1.60(+0.84%)
Feb 11, 2020 192.88 193.28 191.36 191.83 891,007 -0.01(-0.00%)
Feb 10, 2020 189.03 191.84 189.03 191.84 746,870 +2.29(+1.21%)
Feb 07, 2020 189.61 190.52 189.04 189.54 760,912 -0.85(-0.44%)
Feb 06, 2020 189.62 190.40 188.93 190.39 707,923 +1.30(+0.69%)
Feb 05, 2020 190.78 190.78 188.17 189.08 1,203,137 +0.37(+0.20%)
Feb 04, 2020 187.47 189.07 186.96 188.72 1,052,792 +3.66(+1.98%)
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.