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

Growth ETF Vanguard (NY: VUG )

338.99 +5.79 (+1.74%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 139.89 141.72 139.78 141.14 1,347,304 +1.74(+1.25%)
Jan 30, 2019 137.72 139.80 137.34 139.40 926,825 +3.05(+2.24%)
Jan 29, 2019 137.18 137.19 135.84 136.35 1,103,497 -0.65(-0.48%)
Jan 28, 2019 136.78 137.03 135.93 137.00 1,694,890 -1.31(-0.95%)
Jan 25, 2019 137.88 138.57 137.62 138.31 872,397 +1.63(+1.19%)
Jan 24, 2019 136.31 136.93 135.83 136.69 877,734 +0.44(+0.33%)
Jan 23, 2019 136.82 137.17 134.75 136.24 1,082,039 +0.05(+0.04%)
Jan 22, 2019 137.56 137.56 135.21 136.20 1,840,255 -2.20(-1.59%)
Jan 18, 2019 137.86 138.78 137.13 138.40 2,381,580 +1.70(+1.25%)
Jan 17, 2019 135.12 137.23 134.80 136.70 1,177,471 +1.12(+0.83%)
Jan 16, 2019 135.62 136.34 135.42 135.57 3,852,037 +0.12(+0.09%)
Jan 15, 2019 133.84 135.59 133.84 135.46 1,836,460 +1.92(+1.44%)
Jan 14, 2019 133.41 134.06 133.00 133.53 1,008,894 -0.99(-0.74%)
Jan 11, 2019 134.04 134.57 133.74 134.52 1,403,589 -0.34(-0.25%)
Jan 10, 2019 133.28 134.96 132.81 134.86 1,338,825 +0.65(+0.48%)
Jan 09, 2019 133.65 134.71 133.20 134.21 825,715 +1.04(+0.78%)
Jan 08, 2019 133.07 133.48 131.40 133.18 981,580 +1.61(+1.22%)
Jan 07, 2019 130.50 132.32 130.22 131.57 1,391,267 +1.33(+1.02%)
Jan 04, 2019 127.22 130.65 127.08 130.24 1,479,562 +4.98(+3.98%)
Jan 03, 2019 127.70 127.94 125.08 125.26 1,252,489 -3.96(-3.06%)
Jan 02, 2019 126.92 129.83 126.92 129.21 1,199,235 -0.04(-0.03%)
Dec 31, 2018 129.11 129.49 127.88 129.25 2,523,654 +1.23(+0.96%)
Dec 28, 2018 129.07 129.93 127.06 128.02 2,537,477 -0.13(-0.10%)
Dec 27, 2018 125.43 128.15 123.22 128.15 2,558,040 +1.09(+0.86%)
Dec 26, 2018 121.22 127.14 120.56 127.06 3,113,743 +6.94(+5.77%)
Dec 24, 2018 122.14 123.45 120.13 120.13 1,932,494 -3.09(-2.51%)
Dec 21, 2018 126.86 128.12 122.81 123.22 3,878,609 -3.36(-2.66%)
Dec 20, 2018 128.26 129.24 125.06 126.58 2,683,069 -2.36(-1.83%)
Dec 19, 2018 131.36 133.51 127.96 128.94 1,858,664 -2.51(-1.91%)
Dec 18, 2018 132.01 132.76 130.52 131.45 1,972,042 +0.55(+0.42%)
Dec 17, 2018 133.47 134.13 130.08 130.90 2,157,141 -3.04(-2.27%)
Dec 14, 2018 135.32 135.81 133.62 133.94 1,233,941 -2.75(-2.01%)
Dec 13, 2018 137.39 137.93 135.97 136.69 946,294 -0.22(-0.16%)
Dec 12, 2018 137.75 138.81 136.84 136.91 1,008,406 +1.05(+0.77%)
Dec 11, 2018 137.84 137.84 134.91 135.87 1,341,796 +0.12(+0.09%)
Dec 10, 2018 134.80 136.30 132.88 135.74 1,650,198 +0.71(+0.53%)
Dec 07, 2018 138.50 139.45 134.57 135.03 1,275,581 -3.73(-2.69%)
Dec 06, 2018 135.84 138.78 134.63 138.76 1,272,193 +0.31(+0.22%)
Dec 04, 2018 143.00 143.25 138.22 138.46 1,180,718 -5.14(-3.58%)
Dec 03, 2018 144.07 144.25 142.69 143.60 1,101,764 +2.47(+1.75%)
Nov 30, 2018 140.26 141.31 139.82 141.13 682,508 +0.92(+0.66%)
Nov 29, 2018 140.04 141.03 139.15 140.21 783,261 -0.14(-0.10%)
Nov 28, 2018 137.25 140.35 136.68 140.35 1,185,713 +4.04(+2.97%)
Nov 27, 2018 135.34 136.37 134.81 136.31 1,094,149 +0.24(+0.18%)
Nov 26, 2018 135.15 136.11 134.72 136.07 917,690 +2.38(+1.78%)
Nov 23, 2018 133.65 134.63 133.50 133.69 340,523 -1.03(-0.77%)
Nov 21, 2018 134.73 134.73 134.73 0 +0.87(+0.65%)
Nov 20, 2018 133.34 135.39 132.62 133.85 1,211,953 -2.22(-1.63%)
Nov 19, 2018 139.59 139.59 135.68 136.08 976,588 -3.95(-2.82%)
Nov 16, 2018 138.97 140.57 138.68 140.03 824,019 -0.14(-0.10%)
Nov 15, 2018 137.89 140.53 137.89 140.17 811,600 +1.73(+1.25%)
Nov 14, 2018 140.57 141.00 137.63 138.44 901,750 -0.85(-0.61%)
Nov 13, 2018 139.84 141.24 138.88 139.29 756,125 -0.27(-0.19%)
Nov 12, 2018 142.61 142.77 139.37 139.56 830,985 -3.72(-2.60%)
Nov 09, 2018 144.10 144.36 142.21 143.28 676,977 -1.72(-1.19%)
Nov 08, 2018 145.06 145.43 144.37 145.00 597,958 -0.50(-0.34%)
Nov 07, 2018 143.39 145.58 143.14 145.50 838,201 +3.64(+2.57%)
Nov 06, 2018 140.80 142.07 140.80 141.86 624,988 +1.01(+0.71%)
Nov 05, 2018 141.03 141.18 139.61 140.85 753,844 -0.10(-0.07%)
Nov 02, 2018 142.70 143.24 139.84 140.95 1,240,412 -1.56(-1.10%)
Nov 01, 2018 140.74 142.59 140.01 142.51 784,120 +2.19(+1.56%)
Oct 31, 2018 140.03 141.73 139.90 140.32 1,056,643 +2.29(+1.66%)
Oct 30, 2018 135.39 138.18 134.98 138.03 870,569 +2.18(+1.61%)
Oct 29, 2018 139.84 140.34 133.49 135.85 1,073,326 -2.03(-1.47%)
Oct 26, 2018 137.90 139.99 135.96 137.88 1,536,270 -3.09(-2.20%)
Oct 25, 2018 138.95 141.91 138.28 140.97 1,053,509 +3.24(+2.35%)
Oct 24, 2018 142.88 143.09 137.49 137.74 1,047,076 -5.09(-3.56%)
Oct 23, 2018 141.02 143.45 139.71 142.82 963,692 -0.73(-0.51%)
Oct 22, 2018 144.09 144.42 142.81 143.55 580,811 -0.02(-0.01%)
Oct 19, 2018 144.60 145.80 143.16 143.57 616,657 -0.49(-0.34%)
Oct 18, 2018 146.25 146.25 143.24 144.06 612,288 -2.82(-1.92%)
Oct 17, 2018 147.32 147.32 145.46 146.88 711,978 -0.16(-0.11%)
Oct 16, 2018 144.56 147.36 144.42 147.04 904,911 +3.60(+2.51%)
Oct 15, 2018 144.33 144.77 143.18 143.44 1,091,359 -1.21(-0.84%)
Oct 12, 2018 144.73 145.25 142.39 144.65 1,904,970 +3.06(+2.16%)
Oct 11, 2018 143.42 144.93 140.42 141.59 1,824,951 -2.45(-1.70%)
Oct 10, 2018 149.48 149.71 143.83 144.04 1,147,293 -5.93(-3.96%)
Oct 09, 2018 149.66 150.88 149.53 149.97 610,162 +0.09(+0.06%)
Oct 08, 2018 150.10 150.82 148.40 149.89 821,921 -0.81(-0.53%)
Oct 05, 2018 151.99 152.45 149.47 150.69 696,805 -1.30(-0.86%)
Oct 04, 2018 153.86 153.86 151.05 151.99 946,237 -2.24(-1.45%)
Oct 03, 2018 154.82 155.00 154.06 154.24 578,158 +0.07(+0.04%)
Oct 02, 2018 154.61 154.98 153.96 154.17 582,231 -0.51(-0.33%)
Oct 01, 2018 155.21 155.58 154.38 154.68 1,151,683 +0.36(+0.24%)
Sep 28, 2018 154.03 154.74 153.87 154.31 534,109 +0.03(+0.02%)
Sep 27, 2018 153.88 154.82 153.88 154.29 439,261 +0.88(+0.57%)
Sep 26, 2018 153.69 154.75 153.25 153.41 510,022 -0.19(-0.12%)
Sep 25, 2018 153.42 153.76 153.16 153.60 588,051 +0.43(+0.28%)
Sep 24, 2018 152.57 153.23 152.04 153.17 498,032 +0.01(+0.01%)
Sep 21, 2018 154.16 154.16 153.07 153.16 656,335 -0.48(-0.31%)
Sep 20, 2018 153.19 153.83 152.99 153.64 603,116 +1.23(+0.81%)
Sep 19, 2018 152.50 152.81 151.86 152.41 448,061 -0.04(-0.02%)
Sep 18, 2018 151.60 152.86 151.60 152.44 454,896 +1.06(+0.70%)
Sep 17, 2018 152.87 152.87 151.21 151.38 588,075 -1.65(-1.08%)
Sep 14, 2018 153.39 153.45 152.50 153.03 448,895 -0.17(-0.11%)
Sep 13, 2018 152.85 153.47 152.72 153.21 571,407 +1.06(+0.70%)
Sep 12, 2018 152.15 152.41 151.25 152.15 554,351 -0.15(-0.10%)
Sep 11, 2018 151.01 152.49 150.72 152.30 559,374 +0.90(+0.59%)
Sep 10, 2018 151.77 151.78 151.08 151.40 459,316 +0.32(+0.22%)
Sep 07, 2018 150.59 151.97 150.17 151.08 816,049 -0.31(-0.20%)
Sep 06, 2018 152.19 152.45 150.59 151.38 666,389 -0.69(-0.45%)
Sep 05, 2018 153.17 153.17 151.41 152.07 693,120 -1.33(-0.87%)
Sep 04, 2018 153.41 153.64 152.69 153.40 594,558 -0.18(-0.12%)
Aug 31, 2018 153.58 153.58 153.58 0 +0.15(+0.10%)
Aug 30, 2018 153.60 154.21 153.06 153.43 577,390 -0.55(-0.36%)
Aug 29, 2018 152.80 154.06 152.80 153.98 491,485 +1.34(+0.88%)
Aug 28, 2018 152.82 152.91 152.28 152.64 470,380 +0.20(+0.13%)
Aug 27, 2018 152.06 152.54 151.61 152.44 521,628 +1.17(+0.77%)
Aug 24, 2018 150.42 151.32 150.40 151.28 487,829 +1.28(+0.85%)
Aug 23, 2018 149.98 150.75 149.80 150.00 704,902 -0.16(-0.11%)
Aug 22, 2018 149.57 150.39 149.57 150.16 450,155 +0.34(+0.22%)
Aug 21, 2018 149.68 150.45 149.25 149.82 492,778 +0.48(+0.32%)
Aug 20, 2018 149.42 149.59 148.83 149.35 712,154 +0.31(+0.20%)
Aug 17, 2018 148.54 149.29 147.99 149.04 539,532 +0.17(+0.12%)
Aug 16, 2018 148.92 149.58 148.62 148.87 671,631 +0.83(+0.56%)
Aug 15, 2018 148.55 148.78 147.18 148.04 1,132,771 -1.45(-0.97%)
Aug 14, 2018 149.07 149.64 148.59 149.49 746,783 +0.93(+0.62%)
Aug 13, 2018 149.08 149.81 148.47 148.56 667,217 -0.31(-0.21%)
Aug 10, 2018 149.02 149.39 148.51 148.87 590,503 -0.99(-0.66%)
Aug 09, 2018 149.91 150.36 149.77 149.86 425,651 -0.02(-0.01%)
Aug 08, 2018 149.86 150.18 149.45 149.88 507,664 -0.07(-0.04%)
Aug 07, 2018 149.89 150.22 149.68 149.95 598,059 +0.52(+0.35%)
Aug 06, 2018 148.72 149.46 148.49 149.43 730,088 +0.71(+0.48%)
Aug 03, 2018 148.57 148.73 148.09 148.73 549,370 +0.31(+0.21%)
Aug 02, 2018 146.26 148.57 146.19 148.42 606,130 +1.30(+0.88%)
Aug 01, 2018 147.18 147.69 146.52 147.12 641,350 +0.39(+0.27%)
Jul 31, 2018 146.38 147.35 145.88 146.73 896,362 +0.85(+0.58%)
Jul 30, 2018 147.66 147.77 145.31 145.88 1,071,096 -1.74(-1.18%)
Jul 27, 2018 149.96 149.96 146.94 147.62 1,710,700 -1.58(-1.06%)
Jul 26, 2018 149.30 149.63 148.87 149.19 583,701 -1.54(-1.02%)
Jul 25, 2018 148.83 150.78 148.74 150.73 528,513 +1.84(+1.24%)
Jul 24, 2018 149.53 149.86 148.34 148.89 575,620 +0.50(+0.33%)
Jul 23, 2018 148.17 148.44 147.48 148.39 576,272 +0.02(+0.01%)
Jul 20, 2018 148.49 148.90 148.27 148.37 562,724 -0.21(-0.14%)
Jul 19, 2018 148.50 148.97 148.29 148.58 513,216 -0.38(-0.26%)
Jul 18, 2018 148.88 149.07 148.36 148.97 557,906 +0.05(+0.03%)
Jul 17, 2018 147.30 149.10 147.19 148.92 630,968 +0.86(+0.58%)
Jul 16, 2018 148.55 148.59 147.84 148.06 1,189,985 -0.45(-0.30%)
Jul 13, 2018 148.41 148.68 147.95 148.51 1,432,141 +0.25(+0.17%)
Jul 12, 2018 147.21 148.32 147.02 148.26 526,239 +1.65(+1.13%)
Jul 11, 2018 146.38 147.14 146.29 146.60 946,791 -0.71(-0.48%)
Jul 10, 2018 147.25 147.52 146.91 147.31 512,266 +0.33(+0.22%)
Jul 09, 2018 146.48 147.03 146.03 146.99 557,164 +1.28(+0.88%)
Jul 06, 2018 144.28 145.92 144.17 145.71 496,950 +1.59(+1.10%)
Jul 05, 2018 143.57 144.17 142.81 144.12 600,278 +1.41(+0.99%)
Jul 03, 2018 142.71 142.71 142.71 0 -0.97(-0.67%)
Jul 02, 2018 142.19 143.69 141.90 143.67 638,729 +0.53(+0.37%)
Jun 29, 2018 144.31 143.12 143.14 587,289 +0.20(+0.14%)
Jun 28, 2018 141.76 143.36 141.43 142.94 725,452 +1.21(+0.86%)
Jun 27, 2018 143.87 144.54 141.69 141.72 938,643 -1.63(-1.14%)
Jun 26, 2018 143.10 143.98 142.73 143.36 699,423 +0.70(+0.49%)
Jun 25, 2018 144.67 144.72 141.66 142.66 1,074,767 -2.80(-1.92%)
Jun 22, 2018 146.34 146.34 145.35 145.46 808,686 -0.07(-0.05%)
Jun 21, 2018 146.70 146.88 145.23 145.53 1,058,925 -1.18(-0.81%)
Jun 20, 2018 146.60 147.14 146.49 146.71 1,358,984 +0.66(+0.45%)
Jun 19, 2018 146.08 144.73 146.05 623,294 -0.81(-0.55%)
Jun 18, 2018 145.94 146.94 145.70 146.86 1,025,326 -0.08(-0.05%)
Jun 15, 2018 147.04 146.16 146.94 544,536 -0.10(-0.07%)
Jun 14, 2018 146.63 147.18 146.52 147.04 923,946 +1.09(+0.74%)
Jun 13, 2018 146.59 147.02 145.89 145.96 560,376 -0.51(-0.35%)
Jun 12, 2018 146.04 146.64 145.94 146.47 559,720 +0.66(+0.45%)
Jun 11, 2018 145.65 146.16 145.53 145.81 434,729 +0.32(+0.22%)
Jun 08, 2018 144.69 145.57 144.57 145.49 459,669 +0.38(+0.26%)
Jun 07, 2018 145.86 145.89 144.46 145.11 661,189 -0.63(-0.43%)
Jun 06, 2018 145.74 144.34 145.74 928,995 +1.13(+0.78%)
Jun 05, 2018 144.35 144.78 144.07 144.60 661,809 +0.36(+0.25%)
Jun 04, 2018 143.57 144.26 143.55 144.24 470,165 +1.04(+0.73%)
Jun 01, 2018 142.28 143.30 142.23 143.20 641,909 +1.70(+1.20%)
May 31, 2018 141.89 142.37 141.27 141.50 588,263 -0.66(-0.46%)
May 30, 2018 141.28 142.37 141.12 142.16 1,513,224 +1.59(+1.13%)
May 29, 2018 140.81 141.40 139.91 140.57 746,671 -1.07(-0.75%)
May 25, 2018 141.64 141.64 141.64 0 -0.21(-0.15%)
May 24, 2018 141.72 142.00 140.76 141.85 565,245 -0.08(-0.05%)
May 23, 2018 140.32 141.92 140.31 141.92 723,137 +0.91(+0.64%)
May 22, 2018 142.16 142.30 140.83 141.02 466,092 -0.68(-0.48%)
May 21, 2018 141.65 142.09 141.26 141.70 486,703 +0.93(+0.66%)
May 18, 2018 140.62 141.09 140.22 140.76 424,201 -0.12(-0.09%)
May 17, 2018 140.92 141.54 140.34 140.89 477,800 -0.08(-0.05%)
May 16, 2018 140.33 141.32 140.33 140.96 978,601 +0.67(+0.48%)
May 15, 2018 140.83 140.83 139.82 140.29 1,788,105 -1.32(-0.93%)
May 14, 2018 142.08 142.44 141.41 141.61 890,862 -0.09(-0.07%)
May 11, 2018 141.59 142.02 141.23 141.71 500,305 +0.16(+0.11%)
May 10, 2018 140.64 141.76 140.54 141.54 1,356,039 +1.29(+0.92%)
May 09, 2018 139.20 140.40 138.92 140.26 561,929 +1.44(+1.04%)
May 08, 2018 138.46 138.92 137.93 138.82 646,631 +0.08(+0.05%)
May 07, 2018 138.51 139.24 138.28 138.74 528,813 +0.79(+0.57%)
May 04, 2018 135.40 138.31 135.13 137.95 502,264 +2.03(+1.49%)
May 03, 2018 135.49 136.25 134.03 135.92 701,887 -0.03(-0.02%)
May 02, 2018 136.55 137.24 135.76 135.95 564,884 -0.51(-0.37%)
May 01, 2018 135.46 136.52 134.84 136.46 636,493 +0.90(+0.66%)
Apr 30, 2018 136.51 137.15 135.55 135.56 514,218 -0.57(-0.42%)
Apr 27, 2018 136.73 137.15 135.60 136.13 453,033 +0.00(+0.00%)
Apr 26, 2018 134.95 136.57 134.78 136.13 592,319 +2.31(+1.73%)
Apr 25, 2018 133.54 134.14 132.41 133.82 655,107 +0.28(+0.21%)
Apr 24, 2018 136.50 136.50 132.58 133.54 1,211,168 -2.57(-1.89%)
Apr 23, 2018 136.82 137.10 135.46 136.11 1,028,818 -0.26(-0.19%)
Apr 20, 2018 137.81 137.88 135.92 136.37 551,288 -1.54(-1.12%)
Apr 19, 2018 138.66 138.79 137.37 137.91 641,648 -1.30(-0.94%)
Apr 18, 2018 139.21 139.66 138.66 139.22 503,871 +0.28(+0.21%)
Apr 17, 2018 137.83 139.30 137.47 138.93 645,069 +2.18(+1.60%)
Apr 16, 2018 136.79 137.18 136.17 136.75 503,429 +0.98(+0.72%)
Apr 13, 2018 136.85 136.93 135.23 135.77 678,126 -0.31(-0.22%)
Apr 12, 2018 135.94 136.62 135.72 136.07 690,113 +0.93(+0.69%)
Apr 11, 2018 134.84 136.22 134.84 135.14 627,274 -0.53(-0.39%)
Apr 10, 2018 135.11 136.08 134.46 135.67 629,496 +2.39(+1.79%)
Apr 09, 2018 133.73 135.36 133.19 133.28 689,391 +0.45(+0.34%)
Apr 06, 2018 134.76 135.68 132.02 132.83 931,706 -3.13(-2.30%)
Apr 05, 2018 136.06 136.55 135.21 135.96 646,737 +1.01(+0.75%)
Apr 04, 2018 131.03 135.23 131.01 134.95 1,184,179 +1.58(+1.19%)
Apr 03, 2018 132.77 133.72 131.30 133.37 893,616 +1.50(+1.13%)
Apr 02, 2018 134.59 134.88 130.55 131.87 1,299,373 -3.32(-2.45%)
Mar 29, 2018 135.19 135.19 135.19 0 +2.17(+1.63%)
Mar 28, 2018 133.62 134.47 132.21 133.01 3,518,217 -0.74(-0.56%)
Mar 27, 2018 137.51 137.59 132.87 133.76 1,179,568 -3.28(-2.39%)
Mar 26, 2018 135.48 137.16 133.61 137.04 1,436,752 +3.64(+2.73%)
Mar 23, 2018 136.52 137.01 133.29 133.40 1,081,462 -2.92(-2.14%)
Mar 22, 2018 138.33 138.89 136.19 136.31 912,607 -3.54(-2.53%)
Mar 21, 2018 140.25 141.25 139.53 139.85 475,927 -0.43(-0.31%)
Mar 20, 2018 139.91 140.53 139.56 140.28 655,305 +0.62(+0.44%)
Mar 19, 2018 141.17 141.17 138.64 139.66 668,478 -2.24(-1.58%)
Mar 16, 2018 142.22 142.53 141.90 141.90 501,416 -0.09(-0.07%)
Mar 15, 2018 142.51 142.83 141.61 142.00 684,319 -0.22(-0.15%)
Mar 14, 2018 143.20 143.30 141.86 142.22 707,902 -0.41(-0.29%)
Mar 13, 2018 144.37 144.62 142.27 142.62 1,473,347 -1.01(-0.70%)
Mar 12, 2018 143.70 144.10 143.34 143.63 1,156,121 +0.21(+0.15%)
Mar 09, 2018 141.81 143.45 141.64 143.42 605,891 +2.49(+1.77%)
Mar 08, 2018 140.49 140.99 140.13 140.93 676,306 +0.87(+0.62%)
Mar 07, 2018 140.26 140.07 1,156,480 +0.24(+0.17%)
Mar 06, 2018 139.86 139.94 138.95 139.83 732,247 +0.60(+0.43%)
Mar 05, 2018 136.98 139.53 136.85 139.23 778,441 +1.54(+1.12%)
Mar 02, 2018 135.55 137.94 135.09 137.69 717,562 +0.89(+0.65%)
Mar 01, 2018 138.78 139.38 135.76 136.80 988,069 -1.84(-1.33%)
Feb 28, 2018 140.49 140.87 138.61 138.64 571,868 -1.23(-0.88%)
Feb 27, 2018 141.86 142.06 139.87 139.87 741,070 -2.02(-1.43%)
Feb 26, 2018 141.00 141.93 140.65 141.89 805,022 +1.50(+1.07%)
Feb 23, 2018 138.88 140.39 138.53 140.39 737,064 +2.33(+1.69%)
Feb 22, 2018 137.70 138.06 679,956 +0.15(+0.11%)
Feb 21, 2018 138.79 140.29 137.90 137.91 724,477 -0.49(-0.36%)
Feb 20, 2018 138.43 139.58 138.02 138.40 1,502,645 -0.52(-0.38%)
Feb 16, 2018 138.93 138.93 138.93 0 -0.11(-0.08%)
Feb 15, 2018 138.06 139.04 136.65 139.04 1,384,384 +2.01(+1.46%)
Feb 14, 2018 134.11 137.18 134.03 137.03 1,325,545 +2.08(+1.54%)
Feb 13, 2018 133.94 135.23 133.71 134.95 1,287,338 +0.38(+0.28%)
Feb 12, 2018 133.77 135.34 132.70 134.57 7,012,893 +2.06(+1.56%)
Feb 09, 2018 131.97 133.44 127.93 132.51 1,844,750 +1.85(+1.42%)
Feb 08, 2018 136.08 136.39 130.57 130.66 1,371,895 -5.13(-3.78%)
Feb 07, 2018 136.63 138.21 135.79 135.79 1,148,430 -1.07(-0.78%)
Feb 06, 2018 131.75 137.12 131.08 136.86 1,829,517 +0.91(+0.67%)
Feb 05, 2018 138.27 139.88 133.92 135.95 2,951,070 -3.44(-2.47%)
Feb 02, 2018 141.46 141.75 139.38 139.39 1,456,131 -2.87(-2.02%)
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.