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

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

175.94 +0.60 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 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 (%)
Aug 31, 2021 138.68 139.15 138.50 138.77 46,390 +0.06(+0.04%)
Aug 30, 2021 139.45 139.45 138.68 138.71 63,774 -0.60(-0.43%)
Aug 27, 2021 138.56 139.40 138.56 139.31 50,688 +1.16(+0.84%)
Aug 26, 2021 139.15 139.15 137.97 138.15 80,124 -0.94(-0.68%)
Aug 25, 2021 138.58 139.40 138.22 139.09 43,287 +0.56(+0.40%)
Aug 24, 2021 138.34 138.72 138.29 138.53 34,872 +0.38(+0.27%)
Aug 23, 2021 137.98 138.43 137.98 138.15 71,409 +0.88(+0.64%)
Aug 20, 2021 136.49 137.38 136.15 137.27 39,793 +0.74(+0.54%)
Aug 19, 2021 135.99 137.02 135.68 136.53 75,542 -0.61(-0.44%)
Aug 18, 2021 138.26 138.59 137.03 137.13 37,238 -1.45(-1.05%)
Aug 17, 2021 138.66 138.97 137.57 138.59 45,285 -0.67(-0.48%)
Aug 16, 2021 138.66 139.30 137.91 139.26 69,971 +0.09(+0.07%)
Aug 13, 2021 139.43 139.54 139.01 139.16 381,339 -0.07(-0.05%)
Aug 12, 2021 139.32 139.32 138.59 139.23 44,122 +0.07(+0.05%)
Aug 11, 2021 138.57 139.22 138.40 139.16 47,205 +0.72(+0.52%)
Aug 10, 2021 137.57 138.52 137.51 138.44 46,980 +0.95(+0.69%)
Aug 09, 2021 137.53 137.65 136.99 137.50 41,638 -0.19(-0.14%)
Aug 06, 2021 137.30 137.82 137.18 137.69 59,063 +1.03(+0.76%)
Aug 05, 2021 136.16 136.70 136.16 136.65 32,987 +0.83(+0.61%)
Aug 04, 2021 136.38 136.79 135.78 135.82 73,963 -1.38(-1.01%)
Aug 03, 2021 136.26 137.25 135.28 137.20 54,634 +1.11(+0.82%)
Aug 02, 2021 137.09 137.87 135.97 136.09 64,072 -0.33(-0.24%)
Jul 30, 2021 136.71 137.25 136.23 136.42 53,332 -0.51(-0.37%)
Jul 29, 2021 136.78 137.41 136.69 136.94 77,433 +0.85(+0.63%)
Jul 28, 2021 136.49 136.62 135.58 136.08 95,034 -0.26(-0.19%)
Jul 27, 2021 135.74 136.34 135.33 136.34 65,126 +0.08(+0.06%)
Jul 26, 2021 135.48 136.26 135.38 136.26 72,202 +0.58(+0.43%)
Jul 23, 2021 135.43 135.73 135.01 135.68 86,793 +0.78(+0.58%)
Jul 22, 2021 135.39 135.39 134.45 134.91 54,326 -0.63(-0.47%)
Jul 21, 2021 134.88 135.67 134.88 135.54 73,840 +1.41(+1.05%)
Jul 20, 2021 132.00 134.58 131.97 134.13 91,275 +2.33(+1.76%)
Jul 19, 2021 132.69 132.77 130.93 131.80 156,692 -2.66(-1.98%)
Jul 16, 2021 136.21 136.21 134.35 134.46 113,921 -1.21(-0.89%)
Jul 15, 2021 135.04 135.91 134.96 135.67 65,537 -0.09(-0.07%)
Jul 14, 2021 136.21 136.68 135.31 135.77 67,902 -0.13(-0.10%)
Jul 13, 2021 136.56 136.70 135.80 135.90 54,645 -0.88(-0.64%)
Jul 12, 2021 135.81 136.89 135.40 136.78 65,818 +0.50(+0.37%)
Jul 09, 2021 135.25 136.31 135.21 136.28 67,043 +2.18(+1.63%)
Jul 08, 2021 133.78 134.64 133.34 134.10 81,332 -1.39(-1.03%)
Jul 07, 2021 134.89 135.54 134.47 135.49 127,660 +0.27(+0.20%)
Jul 06, 2021 136.46 136.46 134.31 135.23 99,025 -1.40(-1.02%)
Jul 02, 2021 136.38 136.69 136.03 136.62 102,337 +0.33(+0.24%)
Jul 01, 2021 135.86 136.38 135.74 136.29 65,971 +0.94(+0.69%)
Jun 30, 2021 134.68 135.47 134.68 135.35 64,346 +0.63(+0.47%)
Jun 29, 2021 135.56 135.85 134.68 134.72 65,713 -0.47(-0.34%)
Jun 28, 2021 135.97 135.97 134.72 135.19 76,372 -0.83(-0.61%)
Jun 25, 2021 135.36 136.13 135.24 136.01 59,910 +1.08(+0.80%)
Jun 24, 2021 134.65 135.11 134.46 134.93 109,893 +0.85(+0.64%)
Jun 23, 2021 134.42 134.62 134.05 134.08 65,678 -0.34(-0.25%)
Jun 22, 2021 134.36 134.81 133.78 134.42 90,786 +0.20(+0.15%)
Jun 21, 2021 132.58 134.32 132.56 134.22 84,143 +2.54(+1.93%)
Jun 18, 2021 133.05 133.05 131.68 131.68 135,340 -2.50(-1.87%)
Jun 17, 2021 136.00 136.14 133.53 134.18 168,245 -1.78(-1.31%)
Jun 16, 2021 136.99 136.99 135.33 135.96 97,335 -1.01(-0.74%)
Jun 15, 2021 136.98 137.18 136.43 136.97 85,137 +0.25(+0.19%)
Jun 14, 2021 137.37 137.37 136.07 136.72 76,445 -0.65(-0.47%)
Jun 11, 2021 137.51 137.61 136.93 137.37 65,642 +0.14(+0.10%)
Jun 10, 2021 137.93 138.12 137.06 137.22 56,287 -0.01(-0.01%)
Jun 09, 2021 137.86 137.86 137.23 137.23 74,577 -0.52(-0.38%)
Jun 08, 2021 137.78 137.86 137.08 137.75 69,959 -0.04(-0.03%)
Jun 07, 2021 138.54 138.54 137.72 137.79 72,127 -0.43(-0.31%)
Jun 04, 2021 138.32 138.44 137.75 138.22 67,596 +0.51(+0.37%)
Jun 03, 2021 137.18 137.99 136.80 137.71 85,329 +0.08(+0.06%)
Jun 02, 2021 137.75 137.91 137.22 137.62 116,149 +0.13(+0.10%)
Jun 01, 2021 138.04 138.23 137.18 137.49 81,237 +0.44(+0.32%)
May 28, 2021 137.42 137.42 136.76 137.05 158,050 +0.12(+0.09%)
May 27, 2021 136.95 137.23 136.61 136.92 65,133 +0.74(+0.54%)
May 26, 2021 136.17 136.33 135.67 136.19 46,181 +0.19(+0.14%)
May 25, 2021 136.99 137.10 135.84 136.00 91,839 -0.75(-0.55%)
May 24, 2021 136.72 137.09 136.37 136.74 67,751 +0.69(+0.51%)
May 21, 2021 136.07 136.78 135.73 136.05 86,682 +0.55(+0.40%)
May 20, 2021 134.84 136.06 134.57 135.51 82,357 +0.75(+0.55%)
May 19, 2021 134.34 134.84 133.09 134.76 120,973 -0.88(-0.65%)
May 18, 2021 136.82 137.00 135.58 135.64 79,585 -1.18(-0.86%)
May 17, 2021 136.79 137.22 136.31 136.82 153,139 -0.10(-0.08%)
May 14, 2021 136.01 137.20 135.93 136.92 211,793 +1.62(+1.19%)
May 13, 2021 133.47 135.84 133.41 135.31 202,361 +1.79(+1.34%)
May 12, 2021 135.66 135.84 133.31 133.51 238,603 -2.33(-1.72%)
May 11, 2021 136.67 136.93 135.07 135.85 238,250 -1.82(-1.32%)
May 10, 2021 138.33 139.15 137.61 137.67 184,679 +0.06(+0.04%)
May 07, 2021 136.32 137.77 136.16 137.61 109,090 +0.99(+0.73%)
May 06, 2021 135.61 136.64 135.03 136.62 157,166 +1.17(+0.86%)
May 05, 2021 135.50 135.77 134.84 135.45 171,112 +0.47(+0.35%)
May 04, 2021 134.50 134.99 133.75 134.98 181,150 +0.20(+0.15%)
May 03, 2021 134.70 135.33 134.51 134.78 126,240 +1.03(+0.77%)
Apr 30, 2021 134.07 134.24 133.49 133.75 109,461 -0.84(-0.62%)
Apr 29, 2021 134.12 134.70 133.66 134.59 112,402 +1.25(+0.93%)
Apr 28, 2021 133.43 133.70 133.22 133.34 112,290 +0.14(+0.11%)
Apr 27, 2021 133.05 133.37 132.68 133.20 107,921 +0.19(+0.14%)
Apr 26, 2021 133.31 133.67 132.87 133.01 139,155 -0.06(-0.04%)
Apr 23, 2021 132.06 133.45 131.84 133.07 94,852 +1.14(+0.87%)
Apr 22, 2021 133.09 133.17 131.71 131.93 106,734 -1.02(-0.77%)
Apr 21, 2021 131.40 133.09 131.30 132.95 103,785 +1.43(+1.09%)
Apr 20, 2021 132.15 132.15 131.09 131.52 365,463 -1.17(-0.88%)
Apr 19, 2021 133.00 133.18 132.35 132.69 107,322 -0.32(-0.24%)
Apr 16, 2021 133.04 133.29 132.75 133.01 63,411 +0.73(+0.55%)
Apr 15, 2021 132.05 132.41 131.63 132.28 117,664 +0.63(+0.48%)
Apr 14, 2021 131.16 132.25 131.16 131.65 152,038 +0.44(+0.34%)
Apr 13, 2021 131.20 131.42 130.54 131.21 110,618 -0.41(-0.32%)
Apr 12, 2021 131.63 131.80 131.30 131.62 127,972 -0.02(-0.01%)
Apr 09, 2021 131.19 131.64 130.83 131.64 86,489 +0.84(+0.64%)
Apr 08, 2021 130.76 130.92 130.24 130.80 98,857 -0.11(-0.09%)
Apr 07, 2021 131.16 131.52 130.54 130.91 88,300 -0.13(-0.10%)
Apr 06, 2021 131.03 131.49 130.91 131.05 102,851 -0.11(-0.09%)
Apr 05, 2021 130.96 131.40 130.71 131.16 112,783 +1.25(+0.96%)
Apr 01, 2021 129.27 129.98 128.90 129.91 118,142 +0.79(+0.61%)
Mar 31, 2021 129.62 129.76 129.03 129.12 88,414 -0.52(-0.40%)
Mar 30, 2021 129.81 129.88 129.36 129.64 129,642 -0.06(-0.04%)
Mar 29, 2021 129.28 130.15 128.81 129.70 118,890 -0.23(-0.17%)
Mar 26, 2021 128.69 130.09 128.28 129.92 145,561 +2.11(+1.65%)
Mar 25, 2021 126.01 128.06 125.36 127.81 141,821 +1.45(+1.15%)
Mar 24, 2021 126.89 127.88 126.36 126.36 105,991 +0.18(+0.14%)
Mar 23, 2021 127.17 127.62 125.92 126.18 98,576 -1.62(-1.27%)
Mar 22, 2021 127.70 128.17 127.25 127.80 96,090 -0.08(-0.06%)
Mar 19, 2021 128.45 128.53 127.10 127.88 129,151 -0.61(-0.48%)
Mar 18, 2021 129.27 130.14 128.30 128.49 214,788 -0.82(-0.63%)
Mar 17, 2021 128.84 129.31 128.09 129.31 104,500 +0.63(+0.49%)
Mar 16, 2021 129.38 129.38 128.36 128.68 242,832 -0.83(-0.64%)
Mar 15, 2021 129.34 129.50 128.29 129.50 255,496 +0.49(+0.38%)
Mar 12, 2021 128.38 129.04 128.26 129.01 136,167 +1.12(+0.88%)
Mar 11, 2021 128.04 128.76 127.47 127.89 192,903 +0.11(+0.09%)
Mar 10, 2021 126.59 128.17 126.59 127.78 165,193 +1.64(+1.30%)
Mar 09, 2021 126.82 127.47 126.00 126.14 352,367 -0.21(-0.16%)
Mar 08, 2021 125.67 127.78 125.37 126.35 226,052 +1.45(+1.16%)
Mar 05, 2021 123.75 125.31 121.86 124.90 172,627 +2.62(+2.14%)
Mar 04, 2021 123.70 124.32 120.80 122.29 269,790 -1.32(-1.07%)
Mar 03, 2021 123.75 124.81 123.56 123.61 199,492 +0.02(+0.01%)
Mar 02, 2021 124.03 124.40 123.56 123.59 150,628 -0.28(-0.23%)
Mar 01, 2021 123.02 124.67 123.02 123.87 120,862 +2.60(+2.14%)
Feb 26, 2021 123.01 123.01 120.94 121.27 190,166 -1.57(-1.28%)
Feb 25, 2021 125.41 125.44 122.47 122.84 258,725 -2.42(-1.93%)
Feb 24, 2021 123.59 125.52 123.46 125.26 192,445 +1.80(+1.46%)
Feb 23, 2021 123.24 123.79 122.30 123.46 244,248 +0.59(+0.48%)
Feb 22, 2021 121.73 123.38 121.73 122.87 249,226 +0.75(+0.62%)
Feb 19, 2021 122.24 122.48 122.09 122.12 84,719 +0.39(+0.32%)
Feb 18, 2021 121.65 122.00 121.16 121.73 43,822 -0.48(-0.39%)
Feb 17, 2021 121.56 122.37 121.27 122.21 98,450 +0.26(+0.22%)
Feb 16, 2021 122.27 122.27 121.59 121.95 58,825 +0.36(+0.29%)
Feb 12, 2021 120.83 121.68 120.83 121.59 50,066 +0.56(+0.47%)
Feb 11, 2021 121.47 121.49 120.28 121.03 58,174 -0.07(-0.05%)
Feb 10, 2021 121.46 121.55 120.53 121.09 44,393 +0.18(+0.15%)
Feb 09, 2021 120.78 121.14 120.42 120.92 48,000 -0.06(-0.05%)
Feb 08, 2021 120.26 121.00 120.24 120.97 84,330 +1.17(+0.97%)
Feb 05, 2021 120.04 120.27 119.62 119.81 130,959 +0.52(+0.43%)
Feb 04, 2021 118.00 119.29 117.78 119.29 92,705 +1.62(+1.38%)
Feb 03, 2021 117.20 117.87 116.98 117.67 40,991 +0.54(+0.46%)
Feb 02, 2021 116.71 117.85 116.56 117.13 53,744 +1.65(+1.43%)
Feb 01, 2021 115.45 115.96 114.73 115.49 110,424 +0.99(+0.86%)
Jan 29, 2021 116.10 116.56 114.10 114.50 92,053 -2.07(-1.78%)
Jan 28, 2021 116.07 117.62 116.07 116.57 98,882 +1.33(+1.15%)
Jan 27, 2021 116.69 116.69 114.74 115.24 162,832 -2.77(-2.34%)
Jan 26, 2021 118.74 118.87 117.89 118.01 56,402 -0.42(-0.36%)
Jan 25, 2021 117.99 118.43 117.15 118.43 95,407 +0.00(+0.00%)
Jan 22, 2021 118.36 118.81 117.92 118.43 115,120 -0.82(-0.69%)
Jan 21, 2021 119.94 119.94 119.15 119.25 101,111 -0.68(-0.56%)
Jan 20, 2021 119.90 120.13 119.29 119.93 88,384 +0.45(+0.38%)
Jan 19, 2021 119.84 119.85 119.26 119.48 113,556 +0.47(+0.40%)
Jan 15, 2021 119.36 119.48 118.19 119.00 93,542 -1.21(-1.01%)
Jan 14, 2021 120.24 120.82 120.00 120.22 280,369 +0.49(+0.41%)
Jan 13, 2021 119.86 120.15 119.47 119.73 70,345 -0.02(-0.02%)
Jan 12, 2021 119.46 120.01 119.08 119.75 88,899 +0.49(+0.41%)
Jan 11, 2021 118.41 119.48 118.41 119.26 83,928 -0.05(-0.04%)
Jan 08, 2021 119.57 119.57 118.19 119.31 159,234 +0.10(+0.09%)
Jan 07, 2021 119.20 119.74 118.81 119.20 205,314 +0.85(+0.72%)
Jan 06, 2021 116.13 119.07 116.13 118.36 170,662 +2.66(+2.30%)
Jan 05, 2021 114.82 116.19 114.55 115.69 148,851 +0.93(+0.81%)
Jan 04, 2021 116.70 116.74 113.87 114.76 122,466 -1.60(-1.38%)
Dec 31, 2020 116.36 116.36 116.36 90,649 +0.96(+0.83%)
Dec 30, 2020 115.08 115.79 115.08 115.40 90,649 +0.45(+0.39%)
Dec 29, 2020 115.77 115.77 114.68 114.95 118,320 -0.26(-0.23%)
Dec 28, 2020 115.46 115.85 115.05 115.21 80,153 +0.52(+0.45%)
Dec 24, 2020 114.65 114.70 114.05 114.70 41,562 +0.32(+0.28%)
Dec 23, 2020 114.07 114.84 114.07 114.38 43,815 +0.91(+0.80%)
Dec 22, 2020 114.39 114.39 113.43 113.46 67,381 -0.96(-0.84%)
Dec 21, 2020 113.71 114.62 112.73 114.42 70,231 -0.53(-0.46%)
Dec 18, 2020 115.73 115.73 114.31 114.95 94,045 -0.59(-0.51%)
Dec 17, 2020 115.32 115.60 115.06 115.54 44,149 +0.62(+0.54%)
Dec 16, 2020 115.26 115.29 114.68 114.92 60,038 -0.31(-0.27%)
Dec 15, 2020 114.40 115.36 113.95 115.23 44,244 +1.56(+1.37%)
Dec 14, 2020 115.99 116.06 113.63 113.67 144,848 -1.19(-1.03%)
Dec 11, 2020 114.83 115.04 114.19 114.86 77,228 -0.47(-0.40%)
Dec 10, 2020 115.22 115.50 114.78 115.33 47,198 -0.25(-0.22%)
Dec 09, 2020 116.13 116.20 115.14 115.58 89,938 -0.08(-0.07%)
Dec 08, 2020 114.66 115.75 114.66 115.66 91,658 +0.49(+0.42%)
Dec 07, 2020 115.42 115.44 114.73 115.18 121,436 -0.58(-0.50%)
Dec 04, 2020 114.85 115.79 114.85 115.76 72,194 +1.35(+1.18%)
Dec 03, 2020 114.29 114.97 114.02 114.40 62,282 +0.19(+0.16%)
Dec 02, 2020 113.41 114.34 113.25 114.22 62,544 +0.71(+0.63%)
Dec 01, 2020 113.77 114.66 113.45 113.51 98,866 +0.91(+0.80%)
Nov 30, 2020 113.45 113.45 112.31 112.60 131,535 -1.07(-0.94%)
Nov 27, 2020 114.01 114.09 113.42 113.67 65,338 -0.11(-0.10%)
Nov 25, 2020 114.27 114.27 113.25 113.79 319,839 -0.69(-0.60%)
Nov 24, 2020 113.39 114.60 113.21 114.48 118,035 +2.36(+2.11%)
Nov 23, 2020 111.46 112.25 111.28 112.11 98,066 +1.57(+1.42%)
Nov 20, 2020 111.03 111.10 110.44 110.55 51,842 -0.55(-0.50%)
Nov 19, 2020 110.81 111.20 109.94 111.10 61,172 +0.22(+0.19%)
Nov 18, 2020 112.76 112.99 110.88 110.88 92,856 -1.44(-1.28%)
Nov 17, 2020 111.94 112.73 111.36 112.32 123,149 -0.65(-0.58%)
Nov 16, 2020 113.05 113.05 111.86 112.97 163,586 +1.94(+1.75%)
Nov 13, 2020 109.62 111.25 109.62 111.03 91,902 +2.02(+1.85%)
Nov 12, 2020 109.79 109.79 108.23 109.02 109,211 -1.36(-1.23%)
Nov 11, 2020 111.47 111.47 109.86 110.38 149,043 -0.40(-0.36%)
Nov 10, 2020 109.69 110.84 109.23 110.78 201,425 +1.62(+1.49%)
Nov 09, 2020 110.63 111.69 109.16 109.16 333,379 +4.29(+4.09%)
Nov 06, 2020 105.44 105.68 104.71 104.87 47,665 -0.48(-0.45%)
Nov 05, 2020 105.12 106.09 104.98 105.35 324,374 +1.52(+1.47%)
Nov 04, 2020 103.84 105.57 103.21 103.83 67,472 +0.32(+0.31%)
Nov 03, 2020 102.97 104.09 102.97 103.51 87,235 +1.79(+1.76%)
Nov 02, 2020 101.12 101.81 100.36 101.72 91,504 +1.90(+1.90%)
Oct 30, 2020 99.26 99.82 98.47 99.82 104,006 +0.00(+0.00%)
Oct 29, 2020 99.02 100.60 98.26 99.82 66,316 +0.53(+0.54%)
Oct 28, 2020 100.49 101.05 99.17 99.29 101,834 -2.98(-2.91%)
Oct 27, 2020 103.47 103.47 102.27 102.27 45,533 -1.26(-1.22%)
Oct 26, 2020 104.43 104.43 102.62 103.53 101,788 -2.04(-1.93%)
Oct 23, 2020 105.81 105.95 105.01 105.56 63,089 +0.20(+0.19%)
Oct 22, 2020 104.13 105.50 104.13 105.36 49,499 +1.34(+1.29%)
Oct 21, 2020 104.25 104.67 104.02 104.02 40,559 -0.34(-0.33%)
Oct 20, 2020 104.49 105.34 104.23 104.37 133,574 +0.35(+0.34%)
Oct 19, 2020 105.67 105.77 103.84 104.01 47,018 -1.41(-1.34%)
Oct 16, 2020 105.33 105.88 105.33 105.42 36,846 +0.35(+0.34%)
Oct 15, 2020 103.83 105.13 103.66 105.07 43,554 +0.24(+0.23%)
Oct 14, 2020 105.36 105.78 104.71 104.82 32,149 -0.48(-0.45%)
Oct 13, 2020 106.10 106.11 105.10 105.30 38,015 -1.08(-1.02%)
Oct 12, 2020 105.93 106.67 105.82 106.38 82,678 +0.66(+0.63%)
Oct 09, 2020 106.01 106.24 105.38 105.72 80,977 +0.31(+0.29%)
Oct 08, 2020 104.74 105.46 104.74 105.41 58,451 +1.29(+1.24%)
Oct 07, 2020 103.31 104.49 103.31 104.12 40,380 +1.59(+1.55%)
Oct 06, 2020 103.86 104.55 102.46 102.54 62,302 -0.90(-0.87%)
Oct 05, 2020 102.65 103.59 102.65 103.43 31,121 +1.43(+1.40%)
Oct 02, 2020 100.22 102.47 100.22 102.00 38,882 +0.33(+0.32%)
Oct 01, 2020 102.05 102.33 101.10 101.68 40,537 -0.01(-0.01%)
Sep 30, 2020 101.06 102.52 101.06 101.69 48,214 +1.00(+0.99%)
Sep 29, 2020 101.47 101.47 100.43 100.69 30,059 -0.77(-0.76%)
Sep 28, 2020 101.11 102.00 101.11 101.46 27,115 +1.53(+1.53%)
Sep 25, 2020 98.38 100.13 98.26 99.93 52,699 +1.05(+1.07%)
Sep 24, 2020 98.49 99.66 97.75 98.88 78,048 +0.18(+0.18%)
Sep 23, 2020 100.83 101.14 98.70 98.70 50,202 -1.85(-1.84%)
Sep 22, 2020 100.60 101.07 100.01 100.55 50,222 +0.04(+0.04%)
Sep 21, 2020 101.41 101.41 99.34 100.51 138,493 -2.38(-2.31%)
Sep 18, 2020 103.83 103.83 102.46 102.89 48,415 -0.77(-0.74%)
Sep 17, 2020 103.07 103.95 102.69 103.66 98,225 -0.50(-0.48%)
Sep 16, 2020 103.94 105.10 103.74 104.15 77,857 +0.67(+0.65%)
Sep 15, 2020 104.07 104.23 103.27 103.48 54,965 -0.13(-0.13%)
Sep 14, 2020 103.00 104.06 102.91 103.61 60,361 +1.40(+1.37%)
Sep 11, 2020 102.14 102.62 101.58 102.21 92,545 +0.50(+0.49%)
Sep 10, 2020 103.42 103.69 101.54 101.71 96,609 -1.50(-1.46%)
Sep 09, 2020 102.92 103.99 102.81 103.21 61,307 +1.15(+1.13%)
Sep 08, 2020 103.33 103.33 101.85 102.06 79,191 -1.85(-1.78%)
Sep 04, 2020 104.79 105.04 102.66 103.91 239,175 -0.14(-0.13%)
Sep 03, 2020 106.15 106.85 103.31 104.05 124,788 -1.89(-1.79%)
Sep 02, 2020 104.42 106.26 104.17 105.94 66,518 +1.89(+1.82%)
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.