Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Industrials ETF Vanguard (NY: VIS )

256.17 -1.77 (-0.69%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
May 31, 2018 128.75 128.75 126.83 127.07 219,343 -1.83(-1.42%)
May 30, 2018 127.91 129.16 127.78 128.89 137,007 +1.70(+1.33%)
May 29, 2018 128.10 128.30 126.57 127.19 157,398 -1.81(-1.40%)
May 25, 2018 129.00 129.00 129.00 0 -0.17(-0.13%)
May 24, 2018 128.35 129.28 128.07 129.17 131,948 +0.67(+0.52%)
May 23, 2018 128.16 128.51 127.61 128.51 89,098 -0.20(-0.16%)
May 22, 2018 130.66 130.66 128.67 128.71 82,857 -1.68(-1.29%)
May 21, 2018 129.61 130.84 129.60 130.39 102,487 +1.79(+1.39%)
May 18, 2018 127.78 128.69 127.78 128.60 83,934 +0.76(+0.60%)
May 17, 2018 127.27 128.36 127.27 127.84 85,360 +0.55(+0.44%)
May 16, 2018 126.77 127.75 126.77 127.28 85,124 +0.56(+0.44%)
May 15, 2018 126.55 126.84 126.18 126.72 137,444 -0.44(-0.34%)
May 14, 2018 127.76 128.08 126.92 127.16 112,607 -0.30(-0.24%)
May 11, 2018 127.27 127.89 126.94 127.46 77,173 +0.31(+0.24%)
May 10, 2018 126.79 127.36 126.67 127.15 80,988 +0.76(+0.60%)
May 09, 2018 125.61 126.68 125.39 126.39 99,899 +1.24(+0.99%)
May 08, 2018 124.20 125.37 124.01 125.14 79,418 +0.86(+0.69%)
May 07, 2018 123.77 124.67 123.77 124.28 59,117 +0.94(+0.76%)
May 04, 2018 121.39 123.78 120.98 123.34 92,414 +1.45(+1.19%)
May 03, 2018 121.38 122.39 119.71 121.89 114,908 +0.23(+0.19%)
May 02, 2018 122.25 123.06 121.58 121.66 105,406 -0.84(-0.68%)
May 01, 2018 122.75 123.50 120.76 122.50 196,683 -0.48(-0.39%)
Apr 30, 2018 124.90 125.15 122.98 122.98 79,542 -1.71(-1.37%)
Apr 27, 2018 124.61 124.89 123.84 124.69 68,735 -0.10(-0.08%)
Apr 26, 2018 125.30 125.31 123.83 124.79 74,441 -0.56(-0.45%)
Apr 25, 2018 125.31 125.77 123.76 125.35 213,783 +0.25(+0.20%)
Apr 24, 2018 129.26 129.45 123.65 125.10 132,182 -3.33(-2.60%)
Apr 23, 2018 128.98 129.13 127.95 128.44 58,659 -0.23(-0.18%)
Apr 20, 2018 129.63 129.91 128.22 128.66 70,892 -0.55(-0.43%)
Apr 19, 2018 129.39 129.85 128.52 129.22 86,844 -0.44(-0.34%)
Apr 18, 2018 129.22 130.16 129.12 129.66 139,212 +1.18(+0.92%)
Apr 17, 2018 128.39 128.93 128.11 128.48 123,535 +1.01(+0.79%)
Apr 16, 2018 126.94 127.70 126.73 127.47 80,939 +1.49(+1.18%)
Apr 13, 2018 127.04 127.12 125.50 125.98 67,221 -0.33(-0.26%)
Apr 12, 2018 125.45 126.88 125.45 126.31 64,750 +1.60(+1.28%)
Apr 11, 2018 124.63 125.55 124.51 124.71 91,145 -0.84(-0.67%)
Apr 10, 2018 125.40 126.16 124.76 125.55 115,997 +1.91(+1.54%)
Apr 09, 2018 125.01 125.52 123.48 123.64 78,928 -0.34(-0.27%)
Apr 06, 2018 126.10 127.00 122.90 123.98 117,345 -3.48(-2.73%)
Apr 05, 2018 126.78 127.71 126.57 127.46 134,348 +1.27(+1.01%)
Apr 04, 2018 122.92 126.27 122.72 126.19 160,894 +0.64(+0.51%)
Apr 03, 2018 124.20 125.54 123.71 125.54 180,411 +1.91(+1.54%)
Apr 02, 2018 125.94 126.18 122.22 123.63 244,476 -2.73(-2.16%)
Mar 29, 2018 126.37 126.37 126.37 0 +1.86(+1.50%)
Mar 28, 2018 125.17 125.52 123.72 124.50 88,823 -0.38(-0.31%)
Mar 27, 2018 127.25 127.75 124.45 124.89 168,585 -1.87(-1.48%)
Mar 26, 2018 125.95 126.89 124.51 126.76 116,830 +2.89(+2.33%)
Mar 23, 2018 125.94 126.67 123.77 123.87 205,436 -1.94(-1.55%)
Mar 22, 2018 128.88 129.13 125.78 125.81 166,108 -4.19(-3.22%)
Mar 21, 2018 129.69 131.14 129.36 130.00 97,767 +0.29(+0.22%)
Mar 20, 2018 129.52 130.36 129.52 129.71 74,430 +0.37(+0.29%)
Mar 19, 2018 129.83 129.83 128.28 129.34 185,979 -0.87(-0.67%)
Mar 16, 2018 129.67 130.69 129.58 130.21 704,122 +0.67(+0.51%)
Mar 15, 2018 129.70 130.32 128.91 129.54 246,395 +0.18(+0.14%)
Mar 14, 2018 131.28 131.28 129.19 129.36 93,735 -1.40(-1.07%)
Mar 13, 2018 131.66 132.21 130.47 130.76 102,045 -0.55(-0.42%)
Mar 12, 2018 132.85 132.85 131.02 131.32 115,158 -1.25(-0.94%)
Mar 09, 2018 130.51 132.57 130.32 132.56 105,849 +2.79(+2.15%)
Mar 08, 2018 129.54 129.88 128.62 129.78 86,948 +0.68(+0.53%)
Mar 07, 2018 129.34 129.10 93,684 +0.03(+0.02%)
Mar 06, 2018 128.91 129.20 128.07 129.07 865,345 +0.76(+0.59%)
Mar 05, 2018 126.12 128.58 125.69 128.31 95,415 +1.47(+1.16%)
Mar 02, 2018 125.73 127.20 124.93 126.84 259,460 +0.03(+0.02%)
Mar 01, 2018 128.97 129.70 126.19 126.82 183,596 -2.07(-1.61%)
Feb 28, 2018 131.41 131.52 128.89 128.89 107,786 -1.98(-1.51%)
Feb 27, 2018 132.63 133.34 130.87 130.87 87,629 -1.62(-1.22%)
Feb 26, 2018 131.57 132.72 130.95 132.49 109,911 +1.54(+1.18%)
Feb 23, 2018 130.57 130.95 129.80 130.95 77,758 +1.09(+0.84%)
Feb 22, 2018 129.87 99,512 +0.64(+0.50%)
Feb 21, 2018 129.32 131.35 129.16 129.22 153,137 +0.13(+0.10%)
Feb 20, 2018 129.67 130.13 128.74 129.10 172,260 -1.30(-1.00%)
Feb 16, 2018 130.40 130.40 130.40 0 +0.14(+0.11%)
Feb 15, 2018 129.42 130.26 128.84 130.26 193,975 +1.73(+1.35%)
Feb 14, 2018 126.22 128.67 126.16 128.53 202,968 +1.68(+1.33%)
Feb 13, 2018 125.97 127.09 125.78 126.84 146,241 +0.29(+0.23%)
Feb 12, 2018 125.51 127.46 124.89 126.55 272,559 +1.88(+1.51%)
Feb 09, 2018 124.74 125.71 120.97 124.67 334,838 +1.20(+0.98%)
Feb 08, 2018 128.48 128.48 123.47 123.47 264,133 -4.86(-3.79%)
Feb 07, 2018 127.85 129.99 127.73 128.33 244,060 +0.33(+0.25%)
Feb 06, 2018 123.74 128.35 122.78 128.00 308,289 +0.14(+0.11%)
Feb 05, 2018 130.60 131.85 125.22 127.87 272,719 -3.98(-3.02%)
Feb 02, 2018 133.89 133.89 131.80 131.85 229,858 -2.92(-2.17%)
Feb 01, 2018 134.20 135.73 133.98 134.77 172,214 -0.03(-0.02%)
Jan 31, 2018 135.49 136.13 134.46 134.80 294,778 +0.26(+0.19%)
Jan 30, 2018 134.79 134.88 134.69 134.54 203,264 -1.13(-0.83%)
Jan 29, 2018 136.32 136.95 135.64 135.67 138,680 -0.82(-0.60%)
Jan 26, 2018 135.44 136.51 135.03 136.49 138,331 +1.33(+0.98%)
Jan 25, 2018 135.58 135.58 134.08 135.15 173,908 +0.04(+0.03%)
Jan 24, 2018 135.36 135.81 134.27 135.11 149,747 -0.27(-0.20%)
Jan 23, 2018 135.21 135.42 134.59 135.38 235,693 +0.18(+0.13%)
Jan 22, 2018 134.88 135.20 134.20 135.20 142,004 -0.04(-0.03%)
Jan 19, 2018 134.86 135.25 134.47 135.24 139,667 +0.62(+0.46%)
Jan 18, 2018 135.48 135.61 134.53 134.62 133,269 -0.70(-0.52%)
Jan 17, 2018 134.87 135.44 134.53 135.32 228,084 +0.73(+0.54%)
Jan 16, 2018 136.43 136.68 134.13 134.58 381,885 -1.31(-0.97%)
Jan 12, 2018 135.90 135.90 135.90 0 +1.11(+0.83%)
Jan 11, 2018 133.49 134.86 133.02 134.78 250,174 +1.84(+1.38%)
Jan 10, 2018 132.83 133.36 132.37 132.94 752,391 -0.11(-0.08%)
Jan 09, 2018 132.66 133.42 132.66 133.05 172,271 +0.54(+0.41%)
Jan 08, 2018 132.17 132.53 131.77 132.51 124,224 +0.58(+0.44%)
Jan 05, 2018 131.82 131.95 131.09 131.93 144,419 +0.73(+0.56%)
Jan 04, 2018 130.79 131.32 130.75 131.20 304,617 +0.98(+0.75%)
Jan 03, 2018 130.00 130.34 129.60 130.22 199,222 +0.43(+0.33%)
Jan 02, 2018 129.38 129.79 128.94 129.79 296,876 +0.91(+0.71%)
Dec 29, 2017 128.88 128.88 128.88 0 -0.40(-0.31%)
Dec 28, 2017 129.19 129.28 128.65 129.28 95,073 +0.27(+0.21%)
Dec 27, 2017 128.82 129.03 128.64 129.01 81,581 +0.32(+0.25%)
Dec 26, 2017 128.78 129.08 128.51 128.69 114,533 +0.19(+0.15%)
Dec 22, 2017 128.74 128.74 128.09 128.50 133,325 -0.05(-0.04%)
Dec 21, 2017 128.75 128.91 128.19 128.56 284,316 +0.22(+0.17%)
Dec 20, 2017 128.52 128.69 128.10 128.34 177,436 +0.56(+0.44%)
Dec 19, 2017 128.31 128.38 127.64 127.78 140,455 -0.25(-0.20%)
Dec 18, 2017 127.77 128.13 127.73 128.03 154,230 +1.13(+0.89%)
Dec 15, 2017 126.65 127.38 126.49 126.90 203,701 +1.00(+0.80%)
Dec 14, 2017 127.15 127.24 125.84 125.89 110,981 -0.85(-0.67%)
Dec 13, 2017 126.36 127.47 126.36 126.75 129,950 +0.48(+0.38%)
Dec 12, 2017 126.37 126.69 126.27 126.27 77,369 +0.15(+0.12%)
Dec 11, 2017 126.57 126.78 125.97 126.12 106,905 -0.40(-0.31%)
Dec 08, 2017 126.67 126.67 126.14 126.51 123,329 +0.48(+0.38%)
Dec 07, 2017 124.93 126.31 124.92 126.04 116,312 +1.06(+0.85%)
Dec 06, 2017 124.72 125.48 124.72 124.97 102,077 +0.02(+0.01%)
Dec 05, 2017 126.41 126.41 124.85 124.95 819,309 -1.14(-0.91%)
Dec 04, 2017 126.44 126.83 126.10 126.10 132,545 +0.95(+0.76%)
Dec 01, 2017 126.42 126.49 124.58 125.14 123,512 -1.36(-1.08%)
Nov 30, 2017 125.06 126.79 125.06 126.50 149,423 +1.90(+1.53%)
Nov 29, 2017 123.86 124.74 123.79 124.60 117,656 +1.00(+0.81%)
Nov 28, 2017 121.97 123.67 121.96 123.60 76,638 +1.83(+1.50%)
Nov 27, 2017 121.66 121.95 121.62 121.77 108,952 +0.20(+0.16%)
Nov 24, 2017 121.89 121.90 121.52 121.58 39,830 +0.00(+0.00%)
Nov 22, 2017 121.69 121.79 121.48 121.58 105,635 +0.11(+0.09%)
Nov 21, 2017 120.91 121.47 120.87 121.47 70,622 +0.93(+0.77%)
Nov 20, 2017 120.00 120.56 120.00 120.54 82,346 +0.66(+0.55%)
Nov 17, 2017 120.12 120.21 119.78 119.88 58,866 -0.50(-0.41%)
Nov 16, 2017 119.60 120.53 119.60 120.38 58,500 +1.26(+1.06%)
Nov 15, 2017 119.20 119.50 118.83 119.11 77,324 -0.65(-0.54%)
Nov 14, 2017 119.92 120.37 119.46 119.76 139,844 -0.47(-0.39%)
Nov 13, 2017 120.47 120.47 120.01 120.23 90,852 -0.59(-0.49%)
Nov 10, 2017 120.47 120.96 120.31 120.83 146,190 +0.15(+0.13%)
Nov 09, 2017 121.56 121.56 120.19 120.67 100,238 -1.38(-1.13%)
Nov 08, 2017 122.16 122.19 121.77 122.05 67,264 -0.22(-0.18%)
Nov 07, 2017 122.48 122.55 122.01 122.27 171,779 -0.05(-0.04%)
Nov 06, 2017 122.32 122.51 122.18 122.32 67,047 +0.08(+0.07%)
Nov 03, 2017 122.39 122.53 122.03 122.24 66,024 -0.12(-0.10%)
Nov 02, 2017 121.55 122.43 121.35 122.36 128,695 +0.69(+0.57%)
Nov 01, 2017 122.33 122.48 121.49 121.67 132,246 -0.14(-0.12%)
Oct 31, 2017 122.25 122.30 121.80 121.81 85,536 -0.13(-0.10%)
Oct 30, 2017 122.77 121.91 121.94 75,689 -1.11(-0.90%)
Oct 27, 2017 123.03 123.27 122.86 123.04 71,059 +0.05(+0.04%)
Oct 26, 2017 123.06 123.43 122.85 123.00 97,560 +0.41(+0.34%)
Oct 25, 2017 123.74 123.74 122.02 122.58 130,188 -1.25(-1.01%)
Oct 24, 2017 123.67 124.14 123.67 123.84 163,490 +0.70(+0.57%)
Oct 23, 2017 124.07 124.11 123.13 123.13 123,745 -0.98(-0.79%)
Oct 20, 2017 122.75 124.12 122.27 124.12 73,489 +1.36(+1.11%)
Oct 19, 2017 122.19 122.79 121.78 122.75 72,479 +0.20(+0.16%)
Oct 18, 2017 122.52 122.86 122.38 122.56 55,434 +0.23(+0.18%)
Oct 17, 2017 122.51 122.63 122.19 122.33 61,672 -0.43(-0.35%)
Oct 16, 2017 122.66 122.81 122.43 122.76 50,301 +0.21(+0.17%)
Oct 13, 2017 123.16 123.37 122.51 122.56 74,072 -0.29(-0.24%)
Oct 12, 2017 122.08 122.95 122.08 122.85 89,351 +0.56(+0.46%)
Oct 11, 2017 122.29 122.39 122.01 122.29 61,307 -0.05(-0.04%)
Oct 10, 2017 122.75 122.86 122.24 122.34 58,970 +0.20(+0.16%)
Oct 09, 2017 122.71 122.76 122.00 122.14 58,406 -0.47(-0.38%)
Oct 06, 2017 122.62 122.67 122.13 122.61 91,999 -0.01(-0.01%)
Oct 05, 2017 122.46 122.74 122.12 122.62 69,870 +0.21(+0.17%)
Oct 04, 2017 122.66 122.66 122.23 122.41 73,774 -0.10(-0.08%)
Oct 03, 2017 122.09 122.52 121.88 122.51 206,016 +0.59(+0.49%)
Oct 02, 2017 121.15 121.96 121.04 121.92 250,727 +0.91(+0.75%)
Sep 29, 2017 120.73 121.03 120.55 121.01 88,811 +0.29(+0.24%)
Sep 28, 2017 120.65 121.01 120.24 120.72 67,804 -0.05(-0.04%)
Sep 27, 2017 120.78 120.97 120.17 120.76 82,102 +0.47(+0.39%)
Sep 26, 2017 120.31 120.56 120.24 120.30 113,813 +0.02(+0.01%)
Sep 25, 2017 120.16 120.33 119.54 120.28 138,980 +0.15(+0.13%)
Sep 22, 2017 119.71 120.27 119.71 120.13 102,236 +0.38(+0.31%)
Sep 21, 2017 119.41 119.89 119.14 119.75 94,321 +0.34(+0.29%)
Sep 20, 2017 118.64 119.48 118.62 119.41 149,448 +0.83(+0.70%)
Sep 19, 2017 118.43 118.60 118.38 118.58 145,609 +0.21(+0.17%)
Sep 18, 2017 118.14 118.50 117.87 118.38 86,093 +0.75(+0.64%)
Sep 15, 2017 117.11 117.62 116.99 117.62 50,449 +0.53(+0.45%)
Sep 14, 2017 116.50 117.09 116.36 117.09 114,797 +0.40(+0.35%)
Sep 13, 2017 116.69 116.86 116.38 116.69 84,509 -0.17(-0.15%)
Sep 12, 2017 116.44 116.86 116.29 116.86 84,973 +0.73(+0.63%)
Sep 11, 2017 115.71 116.16 115.69 116.14 101,966 +0.92(+0.80%)
Sep 08, 2017 114.39 115.36 113.98 115.22 69,251 +0.56(+0.48%)
Sep 07, 2017 114.63 114.73 114.17 114.66 75,827 -0.04(-0.03%)
Sep 06, 2017 114.83 115.06 114.66 114.70 80,471 +0.13(+0.11%)
Sep 05, 2017 115.57 115.57 114.34 114.57 98,191 -1.21(-1.05%)
Sep 01, 2017 115.73 116.12 115.71 115.78 70,926 +0.31(+0.27%)
Aug 31, 2017 115.22 115.68 115.14 115.47 64,876 +0.60(+0.52%)
Aug 30, 2017 114.45 114.95 114.29 114.87 52,947 +0.47(+0.41%)
Aug 29, 2017 113.08 114.46 113.08 114.40 77,296 +0.79(+0.70%)
Aug 28, 2017 114.10 114.10 113.44 113.61 57,765 +0.05(+0.05%)
Aug 25, 2017 113.49 113.86 113.41 113.56 60,163 +0.55(+0.48%)
Aug 24, 2017 113.64 113.78 112.99 113.01 56,226 -0.33(-0.29%)
Aug 23, 2017 113.94 113.94 113.34 113.34 70,626 -0.96(-0.84%)
Aug 22, 2017 113.48 114.41 113.48 114.30 96,104 +1.24(+1.09%)
Aug 21, 2017 113.08 113.19 112.75 113.07 77,759 +0.06(+0.06%)
Aug 18, 2017 113.16 113.62 112.73 113.00 70,931 -0.41(-0.36%)
Aug 17, 2017 115.05 115.28 113.42 113.42 174,448 -2.02(-1.75%)
Aug 16, 2017 115.39 115.78 115.33 115.44 58,804 +0.15(+0.13%)
Aug 15, 2017 115.71 115.71 115.12 115.28 57,304 -0.33(-0.29%)
Aug 14, 2017 115.07 115.78 114.83 115.61 61,880 +1.24(+1.08%)
Aug 11, 2017 114.33 114.83 114.03 114.38 103,749 +0.14(+0.12%)
Aug 10, 2017 115.42 115.66 114.23 114.24 124,187 -1.62(-1.39%)
Aug 09, 2017 115.71 116.02 115.69 115.86 67,627 -0.13(-0.12%)
Aug 08, 2017 116.13 116.77 115.83 115.99 65,934 -0.29(-0.25%)
Aug 07, 2017 116.37 116.38 116.04 116.28 101,971 -0.04(-0.03%)
Aug 04, 2017 116.22 116.43 115.93 116.31 76,144 +0.36(+0.31%)
Aug 03, 2017 115.58 115.98 115.38 115.95 67,539 +0.44(+0.38%)
Aug 02, 2017 115.15 115.59 115.00 115.52 102,961 +0.34(+0.30%)
Aug 01, 2017 115.75 115.76 114.94 115.17 317,769 -0.27(-0.23%)
Jul 31, 2017 115.79 115.97 115.44 115.44 73,971 -0.14(-0.12%)
Jul 28, 2017 115.21 115.62 114.95 115.59 99,582 +0.17(+0.15%)
Jul 27, 2017 116.05 116.06 114.92 115.42 117,797 -0.53(-0.46%)
Jul 26, 2017 116.37 116.48 115.78 115.95 130,181 -0.10(-0.09%)
Jul 25, 2017 116.33 116.47 115.65 116.05 96,616 +0.03(+0.02%)
Jul 24, 2017 116.32 116.32 115.83 116.02 75,388 -0.33(-0.29%)
Jul 21, 2017 115.94 116.38 115.66 116.35 133,637 -0.33(-0.28%)
Jul 20, 2017 117.44 117.44 116.55 116.68 84,595 -0.51(-0.44%)
Jul 19, 2017 116.87 117.21 116.71 117.19 462,041 +0.34(+0.29%)
Jul 18, 2017 117.02 117.17 116.52 116.85 275,868 -0.32(-0.28%)
Jul 17, 2017 117.12 117.40 116.87 117.18 185,651 +0.02(+0.02%)
Jul 14, 2017 116.87 117.45 116.78 117.16 105,910 +0.43(+0.37%)
Jul 13, 2017 116.83 116.84 116.36 116.73 128,471 -0.06(-0.05%)
Jul 12, 2017 116.75 117.32 116.63 116.79 93,590 +0.72(+0.62%)
Jul 11, 2017 115.98 116.30 115.29 116.07 80,412 -0.02(-0.02%)
Jul 10, 2017 115.95 116.62 115.76 116.09 87,816 +0.20(+0.17%)
Jul 07, 2017 115.26 116.14 115.17 115.89 83,931 +0.86(+0.75%)
Jul 06, 2017 115.86 115.87 114.86 115.03 138,420 -1.14(-0.98%)
Jul 05, 2017 116.08 116.31 115.67 116.17 164,209 +0.23(+0.20%)
Jul 03, 2017 115.63 116.34 115.54 115.94 251,138 +0.71(+0.62%)
Jun 30, 2017 114.77 115.68 114.77 115.23 71,507 +0.91(+0.80%)
Jun 29, 2017 115.36 115.47 113.59 114.31 84,751 -0.89(-0.77%)
Jun 28, 2017 114.73 115.49 114.73 115.20 125,077 +1.12(+0.99%)
Jun 27, 2017 114.85 114.89 114.08 114.08 114,692 -0.81(-0.71%)
Jun 26, 2017 115.16 115.57 114.74 114.89 68,054 +0.10(+0.09%)
Jun 23, 2017 114.44 115.03 114.21 114.79 117,621 +0.40(+0.35%)
Jun 22, 2017 114.61 114.69 114.26 114.39 74,117 -0.19(-0.16%)
Jun 21, 2017 115.61 115.61 114.43 114.58 107,937 -0.88(-0.77%)
Jun 20, 2017 116.60 116.60 115.44 115.46 189,351 -1.31(-1.12%)
Jun 19, 2017 116.54 116.90 116.26 116.77 91,618 +0.69(+0.59%)
Jun 16, 2017 116.04 116.12 115.69 116.08 165,298 +0.26(+0.22%)
Jun 15, 2017 114.65 115.85 114.40 115.82 85,594 +0.53(+0.46%)
Jun 14, 2017 115.81 115.81 114.95 115.29 63,761 -0.26(-0.23%)
Jun 13, 2017 115.32 115.56 115.08 115.55 55,987 +0.49(+0.43%)
Jun 12, 2017 115.04 115.29 114.47 115.06 96,129 +0.45(+0.39%)
Jun 09, 2017 114.28 114.79 114.05 114.61 111,479 +0.48(+0.42%)
Jun 08, 2017 113.60 114.32 113.50 114.13 106,330 +0.60(+0.53%)
Jun 07, 2017 113.90 113.90 113.18 113.53 116,734 -0.21(-0.19%)
Jun 06, 2017 114.12 114.16 113.71 113.75 101,881 -0.77(-0.67%)
Jun 05, 2017 114.98 115.10 114.49 114.52 66,802 -0.46(-0.40%)
Jun 02, 2017 114.67 115.57 114.61 114.98 98,924 +0.59(+0.52%)
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.