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

Growth ETF Vanguard (NY: VUG )

342.82 -0.57 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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, 2023 229.79 233.45 229.71 233.39 1,016,516 +3.84(+1.67%)
Jan 30, 2023 231.74 232.77 229.40 229.55 1,719,490 -4.35(-1.86%)
Jan 27, 2023 231.20 235.58 231.04 233.90 1,315,706 +2.30(+0.99%)
Jan 26, 2023 230.58 231.94 228.40 231.60 2,276,462 +3.55(+1.56%)
Jan 25, 2023 225.00 228.57 222.94 228.05 1,257,410 -0.54(-0.23%)
Jan 24, 2023 227.98 229.52 227.48 228.58 1,562,203 -0.71(-0.31%)
Jan 23, 2023 225.69 230.33 225.04 229.30 1,389,438 +4.06(+1.80%)
Jan 20, 2023 220.59 225.39 219.84 225.24 1,269,443 +5.92(+2.70%)
Jan 19, 2023 219.85 220.89 218.27 219.31 1,570,176 -1.91(-0.87%)
Jan 18, 2023 225.31 226.67 221.05 221.23 2,348,156 -2.66(-1.19%)
Jan 17, 2023 223.24 225.03 222.73 223.89 1,589,725 +0.65(+0.29%)
Jan 13, 2023 219.78 223.53 219.76 223.24 950,229 +1.36(+0.61%)
Jan 12, 2023 221.26 222.60 218.12 221.88 1,234,761 +1.26(+0.57%)
Jan 11, 2023 217.12 220.68 217.03 220.62 1,196,496 +4.40(+2.03%)
Jan 10, 2023 213.61 216.35 213.41 216.23 992,833 +1.91(+0.89%)
Jan 09, 2023 214.44 217.77 214.09 214.32 1,515,029 +1.86(+0.87%)
Jan 06, 2023 209.00 213.29 206.31 212.47 1,170,605 +4.86(+2.34%)
Jan 05, 2023 210.02 210.19 207.33 207.61 1,280,127 -3.79(-1.79%)
Jan 04, 2023 211.43 212.56 208.79 211.40 1,305,950 +1.45(+0.69%)
Jan 03, 2023 213.36 214.68 208.13 209.95 1,539,578 -1.49(-0.70%)
Dec 30, 2022 209.81 211.52 208.67 211.44 2,010,162 -0.59(-0.28%)
Dec 29, 2022 208.99 212.65 208.62 212.02 2,438,777 +5.22(+2.52%)
Dec 28, 2022 209.39 210.94 206.62 206.80 2,482,106 -2.75(-1.31%)
Dec 27, 2022 211.81 211.81 208.90 209.55 2,003,044 -2.40(-1.13%)
Dec 23, 2022 210.25 212.19 208.87 211.95 1,593,247 +0.70(+0.33%)
Dec 22, 2022 213.56 213.62 207.74 211.25 1,902,780 -4.62(-2.14%)
Dec 21, 2022 213.65 216.81 213.07 215.87 1,540,575 +3.39(+1.59%)
Dec 20, 2022 211.50 213.59 210.21 212.49 2,269,794 +0.13(+0.06%)
Dec 19, 2022 215.84 215.85 211.45 212.36 1,778,623 -3.34(-1.55%)
Dec 16, 2022 217.86 218.81 214.48 215.70 1,573,385 -2.97(-1.36%)
Dec 15, 2022 222.36 223.06 217.71 218.67 1,866,206 -7.33(-3.24%)
Dec 14, 2022 227.30 229.76 223.57 225.99 1,640,878 -1.67(-0.73%)
Dec 13, 2022 233.71 233.88 225.55 227.67 2,110,093 +2.81(+1.25%)
Dec 12, 2022 222.02 224.88 221.67 224.85 1,242,447 +3.28(+1.48%)
Dec 09, 2022 222.21 224.35 221.51 221.58 2,297,801 -1.53(-0.68%)
Dec 08, 2022 221.85 223.86 220.21 223.10 1,347,336 +2.56(+1.16%)
Dec 07, 2022 220.63 222.39 219.41 220.55 1,505,446 -0.90(-0.41%)
Dec 06, 2022 226.01 226.12 220.13 221.45 1,173,421 -4.74(-2.10%)
Dec 05, 2022 228.88 229.84 225.24 226.19 1,622,372 -4.67(-2.02%)
Dec 02, 2022 227.79 231.64 227.26 230.86 1,136,510 -0.63(-0.27%)
Dec 01, 2022 231.15 232.71 229.02 231.50 1,685,379 +0.76(+0.33%)
Nov 30, 2022 221.31 230.97 220.78 230.74 1,703,437 +9.77(+4.42%)
Nov 29, 2022 222.81 223.12 220.06 220.96 1,118,016 -1.74(-0.78%)
Nov 28, 2022 224.85 226.09 222.00 222.71 1,187,441 -3.96(-1.75%)
Nov 25, 2022 226.55 227.09 225.94 226.67 488,233 -0.82(-0.36%)
Nov 23, 2022 225.07 227.93 225.07 227.49 909,870 +2.42(+1.07%)
Nov 22, 2022 222.59 225.11 220.91 225.07 1,217,526 +3.21(+1.45%)
Nov 21, 2022 223.20 224.03 221.13 221.86 1,478,676 -2.30(-1.02%)
Nov 18, 2022 226.55 226.74 222.13 224.16 1,302,564 +0.15(+0.07%)
Nov 17, 2022 222.23 225.15 221.68 224.01 1,205,131 -1.68(-0.75%)
Nov 16, 2022 226.79 227.27 224.85 225.70 1,322,879 -2.52(-1.10%)
Nov 15, 2022 229.78 230.86 225.75 228.21 1,962,890 +3.18(+1.41%)
Nov 14, 2022 226.09 227.97 224.54 225.03 2,486,679 -2.76(-1.21%)
Nov 11, 2022 223.30 228.44 222.58 227.79 1,300,194 +4.57(+2.05%)
Nov 10, 2022 216.63 223.44 216.08 223.22 2,265,561 +16.33(+7.89%)
Nov 09, 2022 210.52 211.10 206.58 206.89 1,546,208 -5.10(-2.41%)
Nov 08, 2022 212.27 214.81 209.43 211.99 1,961,414 +0.81(+0.38%)
Nov 07, 2022 210.27 211.53 208.08 211.18 1,424,691 +2.08(+0.99%)
Nov 04, 2022 210.33 210.81 204.68 209.10 1,977,729 +2.70(+1.31%)
Nov 03, 2022 208.20 209.53 206.03 206.40 1,554,670 -4.05(-1.92%)
Nov 02, 2022 218.08 210.38 210.45 3,723,563 -7.91(-3.62%)
Nov 01, 2022 223.39 223.91 218.02 218.36 1,049,217 -2.18(-0.99%)
Oct 31, 2022 221.33 221.90 219.17 220.54 1,191,409 -2.38(-1.07%)
Oct 28, 2022 216.37 223.30 216.16 222.91 1,068,549 +5.67(+2.61%)
Oct 27, 2022 219.75 220.73 216.78 217.24 1,169,622 -2.99(-1.36%)
Oct 26, 2022 220.10 225.03 219.53 220.23 1,066,998 -4.80(-2.13%)
Oct 25, 2022 220.71 225.30 220.68 225.03 1,020,745 +5.16(+2.35%)
Oct 24, 2022 218.25 220.70 215.31 219.87 1,106,660 +2.16(+0.99%)
Oct 21, 2022 212.20 218.00 211.19 217.72 1,835,087 +4.73(+2.22%)
Oct 20, 2022 213.94 217.66 212.15 212.98 1,131,399 -1.64(-0.77%)
Oct 19, 2022 214.51 216.73 212.59 214.63 1,591,982 -1.41(-0.65%)
Oct 18, 2022 219.27 220.06 213.96 216.03 1,646,263 +2.26(+1.06%)
Oct 17, 2022 211.27 214.36 211.27 213.78 1,371,791 +7.34(+3.55%)
Oct 14, 2022 214.88 215.51 206.12 206.44 1,296,013 -6.52(-3.06%)
Oct 13, 2022 202.97 214.06 201.63 212.95 1,806,635 +4.50(+2.16%)
Oct 12, 2022 209.18 210.17 207.63 208.45 1,878,746 -0.31(-0.15%)
Oct 11, 2022 210.36 212.44 207.26 208.75 2,888,870 -2.80(-1.32%)
Oct 10, 2022 214.20 214.47 209.66 211.56 1,605,451 -2.75(-1.28%)
Oct 07, 2022 218.57 218.59 212.84 214.31 1,885,889 -7.86(-3.54%)
Oct 06, 2022 222.94 225.50 221.87 222.17 1,954,327 -1.56(-0.70%)
Oct 05, 2022 220.79 225.24 219.01 223.74 1,099,692 -0.27(-0.12%)
Oct 04, 2022 221.24 224.38 221.24 224.00 1,667,118 +7.23(+3.33%)
Oct 03, 2022 213.58 218.12 211.98 216.78 1,789,158 +4.94(+2.33%)
Sep 30, 2022 214.49 217.95 211.73 211.83 1,751,394 -3.60(-1.67%)
Sep 29, 2022 218.30 218.35 213.05 215.44 1,480,569 -5.63(-2.55%)
Sep 28, 2022 216.81 222.13 215.55 221.07 1,747,152 +4.22(+1.95%)
Sep 27, 2022 219.70 221.57 215.15 216.85 2,135,596 +0.04(+0.02%)
Sep 26, 2022 217.46 221.14 216.30 216.81 1,423,274 -1.41(-0.64%)
Sep 23, 2022 219.48 219.83 215.45 218.22 2,092,583 -3.58(-1.62%)
Sep 22, 2022 223.81 224.46 221.04 221.81 2,410,774 -3.12(-1.39%)
Sep 21, 2022 230.21 232.89 224.91 224.93 959,342 -4.11(-1.79%)
Sep 20, 2022 229.28 230.99 227.32 229.04 1,064,455 -2.38(-1.03%)
Sep 19, 2022 227.50 231.51 227.41 231.42 856,747 +1.98(+0.86%)
Sep 16, 2022 229.07 229.99 226.97 229.44 1,116,794 -2.46(-1.06%)
Sep 15, 2022 234.34 236.77 230.81 231.91 1,230,305 -3.96(-1.68%)
Sep 14, 2022 235.28 236.78 233.56 235.87 885,513 +1.51(+0.65%)
Sep 13, 2022 240.28 240.90 233.73 234.36 1,278,800 -12.75(-5.16%)
Sep 12, 2022 245.09 247.25 245.09 247.10 762,580 +2.97(+1.21%)
Sep 09, 2022 240.77 244.50 240.75 244.14 864,700 +5.06(+2.12%)
Sep 08, 2022 235.71 239.68 234.85 239.08 853,660 +1.63(+0.69%)
Sep 07, 2022 232.63 238.15 232.63 237.45 813,420 +4.83(+2.08%)
Sep 06, 2022 234.03 234.73 230.52 232.62 1,198,152 -0.88(-0.38%)
Sep 02, 2022 238.92 239.87 232.32 233.50 710,592 -3.08(-1.30%)
Sep 01, 2022 234.55 236.85 231.61 236.58 1,200,737 +0.04(+0.02%)
Aug 31, 2022 240.28 241.20 236.45 236.54 1,206,236 -1.72(-0.72%)
Aug 30, 2022 242.34 242.63 236.26 238.26 1,237,796 -2.44(-1.01%)
Aug 29, 2022 241.15 242.84 239.87 240.70 988,443 -2.45(-1.01%)
Aug 26, 2022 253.25 253.92 243.10 243.15 1,022,857 -10.25(-4.04%)
Aug 25, 2022 250.62 253.50 249.73 253.40 649,791 +4.25(+1.71%)
Aug 24, 2022 248.28 250.64 247.70 249.15 770,147 +0.76(+0.31%)
Aug 23, 2022 248.60 250.69 247.94 248.39 677,245 -0.49(-0.20%)
Aug 22, 2022 251.92 251.98 248.33 248.88 996,333 -6.63(-2.60%)
Aug 19, 2022 258.12 258.47 254.80 255.51 848,765 -5.08(-1.95%)
Aug 18, 2022 260.26 261.42 258.82 260.59 770,613 +0.23(+0.09%)
Aug 17, 2022 260.35 262.59 258.90 260.37 887,923 -2.63(-1.00%)
Aug 16, 2022 262.36 264.46 260.38 262.99 763,236 -0.15(-0.06%)
Aug 15, 2022 260.36 263.64 260.36 263.14 1,215,729 +1.62(+0.62%)
Aug 12, 2022 258.35 261.52 257.22 261.52 892,932 +5.03(+1.96%)
Aug 11, 2022 259.99 261.29 255.91 256.49 1,636,604 -1.39(-0.54%)
Aug 10, 2022 256.79 258.05 254.93 257.88 1,081,641 +7.36(+2.94%)
Aug 09, 2022 251.90 252.16 249.53 250.52 759,743 -2.76(-1.09%)
Aug 08, 2022 254.76 257.56 252.28 253.28 1,204,634 -0.54(-0.21%)
Aug 05, 2022 251.02 255.13 251.02 253.82 862,665 -1.34(-0.53%)
Aug 04, 2022 253.82 255.41 252.43 255.17 1,667,422 +1.26(+0.49%)
Aug 03, 2022 249.36 254.65 249.36 253.91 1,180,581 +6.21(+2.51%)
Aug 02, 2022 246.84 250.87 245.97 247.71 971,962 -0.94(-0.38%)
Aug 01, 2022 247.44 251.30 246.60 248.65 1,195,514 -0.35(-0.14%)
Jul 29, 2022 245.48 249.76 244.96 248.99 1,033,122 +4.87(+2.00%)
Jul 28, 2022 240.34 244.52 238.21 244.12 1,594,138 +3.80(+1.58%)
Jul 27, 2022 234.73 241.51 234.22 240.31 991,548 +9.49(+4.11%)
Jul 26, 2022 233.94 234.21 230.15 230.83 866,395 -4.90(-2.08%)
Jul 25, 2022 237.02 237.16 234.08 235.73 1,119,677 -1.28(-0.54%)
Jul 22, 2022 240.52 242.15 235.60 237.01 1,125,538 -4.27(-1.77%)
Jul 21, 2022 237.86 241.31 235.99 241.28 1,957,565 +3.77(+1.59%)
Jul 20, 2022 233.95 238.53 233.80 237.51 1,049,190 +3.71(+1.59%)
Jul 19, 2022 229.54 234.01 228.19 233.80 956,222 +7.23(+3.19%)
Jul 18, 2022 230.71 232.01 225.78 226.57 1,300,447 -1.95(-0.85%)
Jul 15, 2022 226.77 228.60 225.87 228.51 1,821,546 +4.14(+1.85%)
Jul 14, 2022 222.03 224.96 219.14 224.38 1,108,917 +0.35(+0.15%)
Jul 13, 2022 220.59 225.82 219.64 224.03 1,292,946 -0.72(-0.32%)
Jul 12, 2022 228.19 229.97 223.47 224.75 1,651,679 -2.97(-1.31%)
Jul 11, 2022 230.02 230.28 226.91 227.72 924,154 -4.25(-1.83%)
Jul 08, 2022 229.77 233.17 228.95 231.97 899,596 -0.08(-0.03%)
Jul 07, 2022 227.98 232.50 227.98 232.05 1,041,454 +4.60(+2.02%)
Jul 06, 2022 226.32 229.13 225.00 227.45 972,874 +1.18(+0.52%)
Jul 05, 2022 219.43 226.32 218.11 226.27 1,386,745 +3.86(+1.74%)
Jul 01, 2022 219.54 222.66 218.34 222.41 1,018,002 +2.14(+0.97%)
Jun 30, 2022 220.38 222.76 216.45 220.26 1,091,638 -2.83(-1.27%)
Jun 29, 2022 222.58 224.34 220.60 223.09 1,097,725 +0.44(+0.20%)
Jun 28, 2022 230.50 232.39 222.55 222.65 1,297,266 -7.37(-3.20%)
Jun 27, 2022 232.79 233.42 229.12 230.02 1,228,181 -2.46(-1.06%)
Jun 24, 2022 226.15 232.48 226.13 232.48 1,521,832 +8.39(+3.74%)
Jun 23, 2022 221.75 224.75 219.97 224.09 1,398,897 +4.19(+1.91%)
Jun 22, 2022 217.59 222.98 217.09 219.90 1,541,588 +0.00(+0.00%)
Jun 21, 2022 217.74 221.78 217.74 219.90 1,597,891 +5.46(+2.54%)
Jun 17, 2022 212.18 216.55 211.32 214.44 2,025,816 +2.31(+1.09%)
Jun 16, 2022 215.29 215.44 210.38 212.13 1,832,997 -8.76(-3.97%)
Jun 15, 2022 218.21 223.93 216.19 220.89 1,707,124 +5.36(+2.49%)
Jun 14, 2022 216.51 217.64 213.63 215.54 2,405,517 +0.10(+0.05%)
Jun 13, 2022 218.96 220.33 214.65 215.44 3,202,395 -10.33(-4.58%)
Jun 10, 2022 230.32 230.72 225.67 225.77 1,736,488 -8.89(-3.79%)
Jun 09, 2022 239.84 241.78 234.63 234.66 819,641 -6.53(-2.71%)
Jun 08, 2022 242.74 244.33 240.69 241.19 915,208 -1.91(-0.79%)
Jun 07, 2022 238.42 243.58 237.47 243.11 1,225,751 +2.19(+0.91%)
Jun 06, 2022 243.35 244.66 239.93 240.92 1,205,373 +0.90(+0.37%)
Jun 03, 2022 242.07 243.20 239.01 240.02 1,049,710 -6.11(-2.48%)
Jun 02, 2022 237.80 246.20 236.87 246.13 1,169,300 +7.40(+3.10%)
Jun 01, 2022 242.18 244.20 237.24 238.73 1,050,380 -1.88(-0.78%)
May 31, 2022 241.26 242.97 237.93 240.61 1,189,575 -1.15(-0.48%)
May 27, 2022 235.95 241.79 235.95 241.76 1,755,805 +8.10(+3.47%)
May 26, 2022 227.16 234.76 227.06 233.66 1,263,101 +6.22(+2.73%)
May 25, 2022 223.12 229.06 223.12 227.45 1,169,107 +2.89(+1.29%)
May 24, 2022 225.50 225.98 220.54 224.56 1,116,925 -5.18(-2.26%)
May 23, 2022 226.78 229.96 224.61 229.74 1,499,818 +4.10(+1.82%)
May 20, 2022 228.76 229.43 219.20 225.63 2,196,171 -0.34(-0.15%)
May 19, 2022 224.94 229.52 224.20 225.98 1,562,381 -0.21(-0.09%)
May 18, 2022 233.44 234.20 225.24 226.18 1,476,102 -10.96(-4.62%)
May 17, 2022 236.40 237.41 232.67 237.15 1,332,939 +5.55(+2.39%)
May 16, 2022 232.96 234.58 230.58 231.60 1,373,854 -3.07(-1.31%)
May 13, 2022 229.75 235.82 228.82 234.67 1,632,826 +8.51(+3.76%)
May 12, 2022 223.30 229.94 221.20 226.16 2,314,851 -0.37(-0.16%)
May 11, 2022 231.81 235.75 225.91 226.53 3,360,958 -6.91(-2.96%)
May 10, 2022 236.61 237.87 229.89 233.44 1,753,790 +1.94(+0.84%)
May 09, 2022 237.45 238.87 230.34 231.49 2,255,191 -10.67(-4.41%)
May 06, 2022 243.72 246.17 238.45 242.16 2,406,227 -3.37(-1.37%)
May 05, 2022 254.90 255.18 242.59 245.53 1,536,719 -12.91(-4.99%)
May 04, 2022 250.50 258.98 246.29 258.43 1,435,902 +8.14(+3.25%)
May 03, 2022 250.59 251.97 248.39 250.29 1,385,933 -0.22(-0.09%)
May 02, 2022 246.77 250.59 243.54 250.51 2,347,438 +3.25(+1.31%)
Apr 29, 2022 255.19 257.93 246.88 247.26 1,227,463 -11.37(-4.40%)
Apr 28, 2022 253.95 260.13 250.97 258.63 1,054,368 +8.83(+3.54%)
Apr 27, 2022 249.76 254.46 248.44 249.80 1,775,893 +0.57(+0.23%)
Apr 26, 2022 257.55 257.73 249.06 249.22 1,361,920 -10.20(-3.93%)
Apr 25, 2022 254.73 259.55 253.58 259.43 1,195,102 +3.30(+1.29%)
Apr 22, 2022 263.67 264.26 255.88 256.13 1,388,874 -7.57(-2.87%)
Apr 21, 2022 272.38 274.46 262.99 263.70 1,395,901 -5.59(-2.08%)
Apr 20, 2022 273.19 273.42 268.55 269.30 813,113 -3.08(-1.13%)
Apr 19, 2022 265.88 272.85 265.45 272.38 1,001,269 +6.15(+2.31%)
Apr 18, 2022 265.68 268.13 263.99 266.23 894,178 -0.42(-0.16%)
Apr 14, 2022 272.63 273.14 266.55 266.65 865,436 -5.84(-2.14%)
Apr 13, 2022 267.44 273.16 266.75 272.49 897,223 +5.06(+1.89%)
Apr 12, 2022 271.76 273.87 266.26 267.43 990,109 -1.36(-0.51%)
Apr 11, 2022 271.78 272.37 268.47 268.79 983,396 -6.44(-2.34%)
Apr 08, 2022 277.22 278.27 274.65 275.24 1,184,146 -3.32(-1.19%)
Apr 07, 2022 276.86 280.12 274.29 278.55 1,019,966 +1.02(+0.37%)
Apr 06, 2022 279.95 280.44 275.24 277.54 1,324,532 -6.84(-2.40%)
Apr 05, 2022 288.96 289.55 283.51 284.38 1,582,281 -5.62(-1.94%)
Apr 04, 2022 285.38 290.16 285.06 289.99 1,034,764 +5.32(+1.87%)
Apr 01, 2022 284.84 285.39 282.23 284.67 797,737 +0.87(+0.31%)
Mar 31, 2022 288.54 288.79 283.76 283.80 841,949 -4.71(-1.63%)
Mar 30, 2022 290.47 291.24 287.02 288.51 902,564 -3.47(-1.19%)
Mar 29, 2022 289.39 292.53 287.74 291.98 1,586,280 +5.80(+2.03%)
Mar 28, 2022 281.71 286.18 281.03 286.18 1,264,601 +4.36(+1.55%)
Mar 25, 2022 282.33 282.86 278.38 281.82 970,793 -0.24(-0.08%)
Mar 24, 2022 278.30 282.07 276.32 282.06 959,549 +5.15(+1.86%)
Mar 23, 2022 278.47 281.03 276.80 276.90 1,277,631 -4.19(-1.49%)
Mar 22, 2022 276.12 281.83 276.12 281.10 1,219,562 +5.06(+1.83%)
Mar 21, 2022 276.03 277.92 272.58 276.04 952,390 -1.11(-0.40%)
Mar 18, 2022 270.80 277.51 269.66 277.15 1,859,252 +5.49(+2.02%)
Mar 17, 2022 265.96 271.50 265.45 271.66 1,395,743 +3.93(+1.47%)
Mar 16, 2022 261.74 267.75 258.75 267.73 1,445,234 +9.13(+3.53%)
Mar 15, 2022 252.74 259.06 251.58 258.60 1,619,302 +7.86(+3.13%)
Mar 14, 2022 254.70 257.11 250.04 250.75 1,358,096 -4.37(-1.71%)
Mar 11, 2022 262.69 262.98 254.85 255.11 963,513 -5.27(-2.03%)
Mar 10, 2022 259.59 261.16 256.67 260.39 1,005,671 -2.47(-0.94%)
Mar 09, 2022 259.99 263.76 258.03 262.86 1,051,007 +9.91(+3.92%)
Mar 08, 2022 254.05 260.55 250.32 252.96 1,477,535 -1.23(-0.48%)
Mar 07, 2022 265.14 265.56 254.10 254.19 1,502,872 -10.62(-4.01%)
Mar 04, 2022 267.59 268.39 262.40 264.80 941,226 -4.48(-1.66%)
Mar 03, 2022 274.99 275.33 267.96 269.28 1,116,384 -4.31(-1.57%)
Mar 02, 2022 270.76 274.56 268.27 273.59 1,151,819 +4.23(+1.57%)
Mar 01, 2022 272.68 274.10 267.29 269.36 1,085,139 -4.05(-1.48%)
Feb 28, 2022 270.67 274.83 269.28 273.41 1,025,115 +0.50(+0.18%)
Feb 25, 2022 269.18 273.01 268.10 272.91 1,246,352 +4.13(+1.54%)
Feb 24, 2022 250.84 269.24 250.40 268.78 2,619,307 +8.88(+3.42%)
Feb 23, 2022 268.79 269.81 259.60 259.89 1,647,566 -6.69(-2.51%)
Feb 22, 2022 267.54 271.54 263.91 266.59 1,787,374 -3.91(-1.45%)
Feb 18, 2022 270.50 0 -3.10(-1.13%)
Feb 17, 2022 279.52 279.91 273.12 273.60 954,568 -8.27(-2.93%)
Feb 16, 2022 279.90 282.75 277.65 281.87 915,734 -0.30(-0.10%)
Feb 15, 2022 280.13 282.30 278.97 282.16 891,331 +6.29(+2.28%)
Feb 14, 2022 275.11 278.55 273.26 275.87 1,013,526 +0.36(+0.13%)
Feb 11, 2022 284.16 285.53 274.53 275.51 1,248,216 -8.81(-3.10%)
Feb 10, 2022 285.26 290.40 282.58 284.32 1,860,565 -5.61(-1.93%)
Feb 09, 2022 287.49 290.06 286.97 289.93 1,352,695 +5.86(+2.06%)
Feb 08, 2022 280.09 284.71 279.15 284.07 990,588 +2.72(+0.97%)
Feb 07, 2022 284.15 285.99 280.39 281.35 946,653 -2.22(-0.78%)
Feb 04, 2022 280.66 286.30 278.79 283.57 806,665 +3.91(+1.40%)
Feb 03, 2022 283.17 278.73 279.66 1,205,134 -10.98(-3.78%)
Feb 02, 2022 292.10 292.29 287.83 290.64 1,375,399 +1.61(+0.56%)
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.