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

S&P 500 Value ETF Vanguard (NY: VOOV )

174.07 -0.35 (-0.20%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2020 95.80 97.48 95.75 97.00 112,558 +1.10(+1.14%)
Jun 29, 2020 95.07 95.90 94.51 95.90 86,698 +1.59(+1.68%)
Jun 26, 2020 95.84 95.84 93.90 94.31 133,593 -2.01(-2.09%)
Jun 25, 2020 95.02 96.47 94.62 96.33 219,070 +0.94(+0.98%)
Jun 24, 2020 97.29 97.29 94.70 95.39 94,958 -2.71(-2.76%)
Jun 23, 2020 98.92 99.06 98.08 98.10 93,495 +0.12(+0.12%)
Jun 22, 2020 97.79 98.20 97.10 97.98 106,299 -0.10(-0.10%)
Jun 19, 2020 100.37 100.37 97.68 98.07 129,893 -0.78(-0.79%)
Jun 18, 2020 98.15 99.11 97.93 98.85 98,544 +0.03(+0.03%)
Jun 17, 2020 100.20 100.20 98.67 98.82 141,936 -1.05(-1.05%)
Jun 16, 2020 101.38 101.38 98.37 99.87 134,997 +1.68(+1.72%)
Jun 15, 2020 95.00 98.52 94.52 98.19 96,198 +0.76(+0.78%)
Jun 12, 2020 98.67 98.77 95.56 97.42 215,910 +1.62(+1.69%)
Jun 11, 2020 99.20 99.77 95.63 95.80 181,036 -6.68(-6.51%)
Jun 10, 2020 104.64 104.64 102.48 102.48 90,680 -2.23(-2.13%)
Jun 09, 2020 105.34 105.34 104.31 104.71 71,418 -1.95(-1.83%)
Jun 08, 2020 105.65 106.66 105.35 106.66 216,584 +1.91(+1.83%)
Jun 05, 2020 104.84 105.75 104.37 104.75 159,000 +3.14(+3.09%)
Jun 04, 2020 100.84 101.70 100.65 101.61 62,357 +0.36(+0.35%)
Jun 03, 2020 100.31 101.50 100.01 101.25 94,242 +2.02(+2.03%)
Jun 02, 2020 98.67 99.23 98.58 99.23 50,218 +0.98(+0.99%)
Jun 01, 2020 97.74 98.56 97.53 98.25 52,554 +0.27(+0.27%)
May 29, 2020 97.44 98.12 96.45 97.99 107,955 +0.08(+0.08%)
May 28, 2020 99.29 99.29 97.75 97.90 85,949 -0.43(-0.44%)
May 27, 2020 97.96 98.38 96.57 98.34 94,787 +2.22(+2.31%)
May 26, 2020 96.22 96.90 96.03 96.12 88,392 +2.26(+2.40%)
May 22, 2020 93.73 94.12 93.06 93.86 70,811 +0.05(+0.05%)
May 21, 2020 94.23 94.53 93.45 93.82 48,749 -0.58(-0.61%)
May 20, 2020 94.28 94.81 94.03 94.40 75,003 +1.41(+1.52%)
May 19, 2020 94.30 94.32 92.99 92.99 64,344 -1.51(-1.60%)
May 18, 2020 93.44 95.07 93.44 94.50 142,903 +3.64(+4.00%)
May 15, 2020 90.19 90.94 89.73 90.86 44,311 +0.15(+0.16%)
May 14, 2020 88.56 90.71 87.60 90.71 59,288 +1.16(+1.30%)
May 13, 2020 91.38 91.38 88.93 89.55 83,460 -2.01(-2.19%)
May 12, 2020 93.93 94.08 91.56 91.56 91,179 -1.90(-2.03%)
May 11, 2020 93.40 93.98 92.80 93.46 42,361 -0.69(-0.73%)
May 08, 2020 93.39 94.20 93.20 94.15 150,203 +2.00(+2.17%)
May 07, 2020 92.43 93.17 91.97 92.15 75,990 +0.94(+1.03%)
May 06, 2020 93.24 93.24 91.21 91.21 47,441 -1.50(-1.62%)
May 05, 2020 93.24 93.80 92.68 92.71 312,241 +0.49(+0.53%)
May 04, 2020 91.45 92.26 90.89 92.22 56,516 -0.11(-0.12%)
May 01, 2020 93.51 93.53 91.93 92.33 77,002 -2.64(-2.78%)
Apr 30, 2020 96.00 96.00 94.54 94.98 106,281 -1.96(-2.02%)
Apr 29, 2020 96.84 97.62 96.22 96.94 66,785 +1.92(+2.02%)
Apr 28, 2020 96.26 96.46 94.73 95.02 113,105 +0.32(+0.34%)
Apr 27, 2020 93.42 95.03 93.36 94.70 108,308 +1.95(+2.10%)
Apr 24, 2020 92.05 93.01 91.30 92.75 80,477 +1.22(+1.34%)
Apr 23, 2020 91.88 93.07 91.50 91.52 89,302 +0.06(+0.06%)
Apr 22, 2020 91.66 91.95 91.08 91.47 197,223 +1.38(+1.53%)
Apr 21, 2020 90.53 91.49 89.87 90.09 166,328 -2.45(-2.65%)
Apr 20, 2020 92.82 94.19 92.37 92.54 132,417 -2.03(-2.15%)
Apr 17, 2020 93.73 94.75 92.86 94.57 91,555 +3.32(+3.64%)
Apr 16, 2020 91.48 91.48 90.22 91.25 105,622 -0.09(-0.10%)
Apr 15, 2020 91.61 91.80 90.52 91.34 174,612 -2.60(-2.76%)
Apr 14, 2020 93.69 94.40 92.89 93.94 237,504 +1.92(+2.09%)
Apr 13, 2020 93.59 93.59 91.02 92.01 212,475 -1.69(-1.80%)
Apr 09, 2020 93.30 94.95 92.89 93.70 187,998 +1.92(+2.10%)
Apr 08, 2020 89.09 92.13 88.41 91.77 152,862 +3.66(+4.16%)
Apr 07, 2020 90.69 91.27 88.11 88.11 199,822 +0.41(+0.47%)
Apr 06, 2020 85.78 88.44 85.48 87.69 119,824 +5.03(+6.08%)
Apr 03, 2020 83.72 84.31 81.71 82.67 98,072 -1.26(-1.50%)
Apr 02, 2020 81.48 84.11 81.44 83.93 166,720 +2.01(+2.45%)
Apr 01, 2020 82.41 83.33 81.08 81.92 145,558 -3.99(-4.64%)
Mar 31, 2020 87.02 87.55 85.33 85.91 230,107 -1.47(-1.69%)
Mar 30, 2020 85.45 87.57 84.53 87.38 363,283 +2.46(+2.89%)
Mar 27, 2020 84.77 87.06 83.74 84.92 173,445 -2.53(-2.90%)
Mar 26, 2020 82.94 87.84 82.94 87.45 256,290 +5.34(+6.50%)
Mar 25, 2020 81.23 85.22 79.18 82.11 308,470 +1.68(+2.08%)
Mar 24, 2020 77.26 80.57 76.95 80.44 291,891 +7.43(+10.18%)
Mar 23, 2020 75.95 75.95 72.09 73.01 263,812 -3.34(-4.38%)
Mar 20, 2020 80.98 81.10 76.20 76.35 235,894 -3.73(-4.66%)
Mar 19, 2020 79.45 81.69 77.23 80.08 346,962 +0.56(+0.70%)
Mar 18, 2020 80.30 82.61 76.39 79.52 204,682 -5.30(-6.25%)
Mar 17, 2020 82.30 85.90 79.66 84.82 229,098 +3.66(+4.52%)
Mar 16, 2020 82.02 86.43 80.21 81.16 420,872 -9.93(-10.91%)
Mar 13, 2020 88.55 91.09 84.14 91.09 311,593 +7.56(+9.06%)
Mar 12, 2020 86.45 89.23 83.37 83.53 509,564 -9.35(-10.07%)
Mar 11, 2020 95.14 95.50 91.83 92.88 476,023 -4.77(-4.88%)
Mar 10, 2020 96.99 97.80 92.90 97.65 174,927 +4.09(+4.37%)
Mar 09, 2020 93.76 96.59 92.55 93.56 389,693 -8.39(-8.23%)
Mar 06, 2020 100.58 102.23 99.66 101.95 257,468 -1.74(-1.68%)
Mar 05, 2020 104.39 105.35 102.79 103.69 163,745 -3.52(-3.29%)
Mar 04, 2020 105.08 107.22 104.12 107.21 107,546 +4.20(+4.08%)
Mar 03, 2020 105.94 107.25 102.06 103.00 270,366 -2.72(-2.57%)
Mar 02, 2020 101.74 105.74 100.76 105.73 164,990 +4.29(+4.23%)
Feb 28, 2020 99.93 101.44 98.41 101.44 322,381 -1.34(-1.31%)
Feb 27, 2020 105.67 106.74 102.78 102.78 219,208 -4.54(-4.23%)
Feb 26, 2020 108.86 109.66 107.29 107.32 138,351 -1.11(-1.02%)
Feb 25, 2020 112.20 112.21 108.03 108.43 142,368 -3.50(-3.12%)
Feb 24, 2020 112.52 113.02 111.57 111.92 87,302 -3.44(-2.98%)
Feb 21, 2020 115.52 115.52 115.14 115.36 29,069 -0.64(-0.55%)
Feb 20, 2020 115.85 116.21 115.04 116.00 40,285 -0.02(-0.02%)
Feb 19, 2020 116.04 116.22 115.87 116.02 35,038 +0.35(+0.30%)
Feb 18, 2020 115.99 116.03 115.20 115.67 37,872 -0.49(-0.43%)
Feb 14, 2020 116.27 116.28 115.77 116.17 34,860 -0.01(-0.01%)
Feb 13, 2020 115.96 116.46 115.69 116.18 27,319 -0.27(-0.24%)
Feb 12, 2020 116.32 116.61 116.17 116.45 27,769 +0.65(+0.56%)
Feb 11, 2020 115.80 116.17 115.74 115.80 30,061 +0.53(+0.46%)
Feb 10, 2020 114.80 115.27 114.49 115.27 31,155 +0.24(+0.21%)
Feb 07, 2020 115.36 115.41 114.88 115.03 41,417 -0.68(-0.59%)
Feb 06, 2020 116.11 116.11 115.50 115.71 36,566 +0.10(+0.09%)
Feb 05, 2020 114.58 115.71 114.58 115.61 39,410 +2.05(+1.81%)
Feb 04, 2020 113.56 114.04 113.56 113.56 40,193 +1.31(+1.17%)
Feb 03, 2020 112.46 113.10 112.16 112.25 101,873 +0.36(+0.32%)
Jan 31, 2020 113.36 113.36 111.53 111.89 88,955 -1.96(-1.72%)
Jan 30, 2020 112.70 113.96 112.51 113.85 187,230 +0.38(+0.33%)
Jan 29, 2020 114.38 114.38 113.48 113.48 23,579 -0.54(-0.47%)
Jan 28, 2020 113.70 114.38 113.70 114.02 94,769 +0.79(+0.70%)
Jan 27, 2020 113.17 113.76 113.01 113.23 77,853 -1.65(-1.43%)
Jan 24, 2020 116.13 116.31 114.36 114.88 63,055 -1.14(-0.99%)
Jan 23, 2020 115.67 116.02 115.11 116.02 47,750 +0.01(+0.01%)
Jan 22, 2020 116.29 116.37 115.94 116.01 56,836 +0.11(+0.09%)
Jan 21, 2020 116.08 116.26 115.84 115.90 49,575 -0.53(-0.46%)
Jan 17, 2020 116.38 116.48 116.27 116.43 41,090 +0.17(+0.15%)
Jan 16, 2020 115.86 116.26 115.75 116.26 88,591 +0.85(+0.74%)
Jan 15, 2020 115.15 115.72 115.11 115.41 73,105 +0.21(+0.18%)
Jan 14, 2020 115.05 115.49 114.95 115.20 53,986 +0.11(+0.09%)
Jan 13, 2020 114.92 115.10 114.66 115.09 109,762 +0.35(+0.30%)
Jan 10, 2020 115.32 115.32 114.61 114.74 54,750 -0.38(-0.33%)
Jan 09, 2020 115.12 115.16 114.77 115.12 53,727 +0.51(+0.45%)
Jan 08, 2020 114.35 115.11 114.26 114.61 70,132 +0.33(+0.29%)
Jan 07, 2020 114.50 114.50 114.10 114.28 47,255 -0.42(-0.37%)
Jan 06, 2020 113.88 114.75 113.88 114.70 75,178 +0.16(+0.14%)
Jan 03, 2020 114.33 114.80 114.21 114.55 102,834 -0.76(-0.66%)
Jan 02, 2020 115.35 115.44 114.78 115.31 152,189 +0.36(+0.31%)
Dec 31, 2019 114.42 114.98 114.29 114.95 36,718 +0.46(+0.40%)
Dec 30, 2019 115.14 115.14 114.46 114.49 31,914 -0.54(-0.47%)
Dec 27, 2019 115.28 115.32 114.96 115.03 25,571 +0.06(+0.05%)
Dec 26, 2019 114.99 115.09 114.78 114.98 43,261 +0.23(+0.20%)
Dec 24, 2019 114.98 114.98 114.71 114.75 34,642 -0.06(-0.05%)
Dec 23, 2019 115.00 115.00 114.73 114.80 42,839 +0.11(+0.10%)
Dec 20, 2019 114.76 115.05 114.68 114.69 38,357 +0.48(+0.42%)
Dec 19, 2019 114.14 114.30 114.04 114.22 66,035 +0.23(+0.20%)
Dec 18, 2019 114.15 114.19 113.92 113.99 26,821 -0.04(-0.03%)
Dec 17, 2019 114.14 114.26 113.96 114.03 39,235 +0.10(+0.09%)
Dec 16, 2019 113.84 114.24 113.67 113.92 75,405 +0.88(+0.78%)
Dec 13, 2019 113.20 113.75 112.66 113.04 72,856 -0.15(-0.14%)
Dec 12, 2019 111.84 113.37 111.84 113.19 125,805 +1.29(+1.15%)
Dec 11, 2019 111.71 112.01 111.67 111.90 40,905 +0.34(+0.30%)
Dec 10, 2019 111.71 111.93 111.29 111.56 21,706 -0.06(-0.05%)
Dec 09, 2019 111.82 112.08 111.62 111.62 35,513 -0.39(-0.35%)
Dec 06, 2019 111.68 112.22 111.68 112.01 167,472 +1.21(+1.09%)
Dec 05, 2019 110.79 110.93 110.46 110.80 62,153 +0.21(+0.19%)
Dec 04, 2019 110.19 110.79 110.10 110.59 39,952 +0.93(+0.85%)
Dec 03, 2019 109.58 109.70 109.00 109.66 54,692 -1.08(-0.98%)
Dec 02, 2019 111.61 111.61 110.70 110.74 60,687 -0.85(-0.76%)
Nov 29, 2019 111.69 111.78 111.50 111.58 8,681 -0.35(-0.31%)
Nov 27, 2019 111.75 111.94 111.56 111.93 44,505 +0.41(+0.37%)
Nov 26, 2019 111.62 111.62 111.30 111.52 34,076 -0.01(-0.01%)
Nov 25, 2019 111.11 111.55 111.11 111.53 68,882 +0.79(+0.72%)
Nov 22, 2019 110.67 111.02 110.48 110.74 31,648 +0.32(+0.29%)
Nov 21, 2019 110.60 110.60 110.11 110.42 37,751 -0.03(-0.03%)
Nov 20, 2019 110.69 110.77 109.85 110.45 40,061 -0.49(-0.44%)
Nov 19, 2019 111.54 111.54 110.77 110.94 66,565 -0.45(-0.40%)
Nov 18, 2019 111.10 111.42 111.03 111.38 30,457 +0.21(+0.19%)
Nov 15, 2019 110.98 111.17 110.66 111.17 26,703 +0.78(+0.71%)
Nov 14, 2019 110.26 110.62 109.99 110.39 29,805 +0.04(+0.03%)
Nov 13, 2019 109.90 110.53 109.66 110.36 41,831 -0.01(-0.01%)
Nov 12, 2019 110.42 110.70 110.15 110.36 28,243 +0.09(+0.08%)
Nov 11, 2019 110.09 110.36 110.00 110.28 28,552 -0.26(-0.23%)
Nov 08, 2019 110.20 110.54 109.82 110.54 49,010 +0.27(+0.25%)
Nov 07, 2019 110.43 110.65 110.12 110.27 59,349 +0.45(+0.41%)
Nov 06, 2019 109.75 109.82 109.43 109.82 57,753 +0.06(+0.06%)
Nov 05, 2019 109.75 110.02 109.57 109.75 64,625 +0.19(+0.17%)
Nov 04, 2019 109.52 109.63 109.39 109.57 35,969 +0.77(+0.70%)
Nov 01, 2019 108.07 108.80 107.72 108.80 30,219 +1.41(+1.31%)
Oct 31, 2019 107.65 107.65 106.73 107.39 28,220 -0.24(-0.22%)
Oct 30, 2019 107.74 107.79 107.11 107.63 169,245 -0.03(-0.03%)
Oct 29, 2019 107.53 107.95 107.53 107.65 24,547 -0.09(-0.08%)
Oct 28, 2019 107.70 108.05 107.70 107.74 27,216 +0.48(+0.45%)
Oct 25, 2019 106.72 107.42 106.72 107.26 36,483 +0.55(+0.51%)
Oct 24, 2019 107.12 107.12 106.42 106.72 51,491 -0.21(-0.20%)
Oct 23, 2019 106.46 106.92 106.36 106.92 41,697 +0.37(+0.35%)
Oct 22, 2019 106.51 107.14 106.36 106.55 38,437 +0.23(+0.21%)
Oct 21, 2019 105.99 106.35 105.99 106.33 23,653 +0.81(+0.77%)
Oct 18, 2019 105.11 105.71 105.11 105.52 17,252 +0.07(+0.07%)
Oct 17, 2019 105.52 105.73 105.23 105.44 29,661 +0.35(+0.34%)
Oct 16, 2019 105.20 105.43 105.04 105.09 34,675 -0.26(-0.25%)
Oct 15, 2019 104.73 105.65 104.63 105.35 20,544 +1.00(+0.96%)
Oct 14, 2019 104.23 104.43 104.07 104.35 59,422 +0.00(+0.00%)
Oct 11, 2019 104.14 105.20 104.14 104.35 88,241 +1.29(+1.25%)
Oct 10, 2019 102.17 103.33 102.17 103.06 31,041 +0.86(+0.84%)
Oct 09, 2019 102.09 102.47 101.87 102.20 65,347 +0.79(+0.78%)
Oct 08, 2019 102.14 102.34 101.35 101.41 89,287 -1.56(-1.51%)
Oct 07, 2019 103.15 103.75 102.89 102.97 25,653 -0.43(-0.41%)
Oct 04, 2019 102.29 103.41 102.29 103.39 18,021 +1.61(+1.59%)
Oct 03, 2019 101.23 101.79 100.08 101.78 66,955 +0.49(+0.48%)
Oct 02, 2019 102.67 102.67 101.02 101.29 50,928 -1.91(-1.85%)
Oct 01, 2019 105.00 105.14 103.18 103.20 129,614 -1.41(-1.35%)
Sep 30, 2019 104.30 104.79 104.30 104.61 36,370 +0.52(+0.50%)
Sep 27, 2019 104.67 104.72 103.62 104.09 29,890 -0.15(-0.14%)
Sep 26, 2019 104.70 104.70 103.91 104.25 19,643 -0.41(-0.39%)
Sep 25, 2019 104.14 104.77 103.86 104.65 65,483 +0.59(+0.56%)
Sep 24, 2019 105.19 105.25 103.83 104.07 74,869 -0.76(-0.72%)
Sep 23, 2019 104.38 105.07 104.32 104.82 20,603 +0.13(+0.12%)
Sep 20, 2019 105.48 105.58 104.69 104.70 67,212 -0.50(-0.47%)
Sep 19, 2019 105.53 105.67 105.11 105.19 19,538 -0.23(-0.21%)
Sep 18, 2019 105.19 105.43 104.64 105.42 36,707 +0.03(+0.03%)
Sep 17, 2019 105.17 105.39 104.87 105.39 47,357 +0.10(+0.09%)
Sep 16, 2019 105.18 105.37 105.00 105.30 44,309 -0.23(-0.22%)
Sep 13, 2019 105.65 105.84 105.43 105.53 97,834 +0.06(+0.06%)
Sep 12, 2019 105.46 105.86 105.02 105.47 121,169 +0.16(+0.15%)
Sep 11, 2019 104.61 105.32 104.21 105.31 101,160 +0.91(+0.87%)
Sep 10, 2019 103.73 104.40 103.69 104.39 50,755 +0.58(+0.56%)
Sep 09, 2019 103.35 103.89 103.34 103.81 37,770 +0.87(+0.85%)
Sep 06, 2019 102.94 103.10 102.74 102.94 26,420 +0.29(+0.28%)
Sep 05, 2019 102.31 103.22 102.31 102.65 54,140 +1.28(+1.27%)
Sep 04, 2019 100.96 101.42 100.90 101.37 17,799 +1.25(+1.25%)
Sep 03, 2019 100.08 100.25 99.54 100.12 26,336 -0.64(-0.64%)
Aug 30, 2019 101.22 101.28 100.56 100.76 15,697 +0.25(+0.24%)
Aug 29, 2019 100.14 100.72 99.88 100.52 16,433 +1.30(+1.31%)
Aug 28, 2019 98.17 99.29 98.05 99.22 35,375 +0.91(+0.92%)
Aug 27, 2019 99.50 99.60 98.15 98.31 24,189 -0.54(-0.55%)
Aug 26, 2019 98.81 98.97 98.45 98.85 41,541 +0.87(+0.89%)
Aug 23, 2019 100.15 100.59 97.52 97.99 63,896 -2.71(-2.69%)
Aug 22, 2019 100.92 101.10 100.21 100.70 19,973 +0.09(+0.09%)
Aug 21, 2019 100.69 100.69 100.47 100.61 13,031 +0.81(+0.82%)
Aug 20, 2019 100.56 100.62 99.79 99.79 63,272 -0.91(-0.90%)
Aug 19, 2019 100.72 100.89 100.56 100.70 11,106 +1.23(+1.23%)
Aug 16, 2019 98.43 99.67 98.43 99.48 24,541 +1.69(+1.73%)
Aug 15, 2019 98.13 98.28 97.11 97.79 41,439 +0.09(+0.09%)
Aug 14, 2019 99.18 99.29 97.70 97.70 54,832 -3.03(-3.01%)
Aug 13, 2019 99.37 101.50 99.11 100.73 38,752 +1.44(+1.45%)
Aug 12, 2019 99.88 100.02 99.01 99.28 255,066 -1.27(-1.26%)
Aug 09, 2019 100.86 100.97 99.87 100.55 66,107 -0.56(-0.55%)
Aug 08, 2019 99.92 101.22 99.85 101.11 34,678 +1.68(+1.69%)
Aug 07, 2019 98.42 99.71 97.48 99.43 117,953 -0.05(-0.05%)
Aug 06, 2019 99.04 99.60 98.23 99.49 61,407 +1.14(+1.16%)
Aug 05, 2019 99.92 99.92 97.70 98.35 101,325 -3.02(-2.98%)
Aug 02, 2019 101.83 101.87 100.81 101.37 78,598 -0.75(-0.74%)
Aug 01, 2019 103.49 104.34 101.98 102.12 46,983 -1.33(-1.28%)
Jul 31, 2019 104.50 104.68 102.90 103.45 35,812 -0.92(-0.88%)
Jul 30, 2019 103.92 104.40 103.89 104.37 14,724 -0.14(-0.13%)
Jul 29, 2019 104.53 104.66 104.42 104.51 14,570 +0.01(+0.00%)
Jul 26, 2019 104.10 104.59 103.96 104.51 22,993 +0.55(+0.53%)
Jul 25, 2019 104.43 104.43 103.79 103.96 31,386 -0.54(-0.52%)
Jul 24, 2019 103.74 104.50 103.74 104.50 30,779 +0.62(+0.59%)
Jul 23, 2019 103.30 103.88 103.28 103.88 47,330 +0.92(+0.89%)
Jul 22, 2019 102.97 103.03 102.70 102.96 44,106 +0.20(+0.20%)
Jul 19, 2019 103.54 103.54 102.76 102.76 21,777 -0.52(-0.51%)
Jul 18, 2019 102.80 103.47 102.70 103.29 24,335 +0.37(+0.36%)
Jul 17, 2019 103.67 103.67 102.92 102.92 24,436 -0.81(-0.78%)
Jul 16, 2019 103.97 103.97 103.60 103.72 19,112 -0.18(-0.17%)
Jul 15, 2019 104.15 104.15 103.78 103.90 15,167 -0.12(-0.12%)
Jul 12, 2019 103.49 104.02 103.49 104.02 31,837 +0.76(+0.74%)
Jul 11, 2019 103.26 103.42 102.97 103.26 36,876 +0.35(+0.34%)
Jul 10, 2019 103.02 103.21 102.86 102.91 12,115 +0.21(+0.20%)
Jul 09, 2019 102.29 102.76 102.25 102.70 38,935 +0.00(+0.00%)
Jul 08, 2019 102.82 102.94 102.50 102.70 49,623 -0.54(-0.53%)
Jul 05, 2019 102.97 103.24 102.57 103.24 21,003 +0.02(+0.02%)
Jul 03, 2019 102.88 103.24 102.77 103.22 24,983 +0.70(+0.68%)
Jul 02, 2019 102.51 102.55 102.12 102.53 44,013 +0.02(+0.02%)
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.