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

Dividend Appreciation ETF Vanguard (NY: VIG )

197.57 -0.27 (-0.14%)
Official Closing Price Updated: 4:10 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 (%)
Nov 30, 2020 128.82 128.96 127.90 128.84 1,943,830 -0.32(-0.24%)
Nov 27, 2020 129.36 129.46 128.82 129.16 768,560 +0.15(+0.12%)
Nov 25, 2020 129.41 129.41 128.63 129.01 1,726,978 -0.53(-0.41%)
Nov 24, 2020 128.90 129.83 128.59 129.54 1,779,146 +1.68(+1.31%)
Nov 23, 2020 127.68 128.21 126.93 127.87 1,275,311 +0.81(+0.64%)
Nov 20, 2020 127.70 127.97 126.99 127.06 901,611 -0.69(-0.54%)
Nov 19, 2020 127.26 127.89 126.66 127.75 1,144,300 +0.34(+0.26%)
Nov 18, 2020 129.09 129.31 127.40 127.41 1,684,973 -1.51(-1.17%)
Nov 17, 2020 128.98 129.41 128.39 128.92 1,477,428 -1.00(-0.77%)
Nov 16, 2020 129.77 129.95 128.85 129.91 1,748,700 +1.58(+1.23%)
Nov 13, 2020 127.48 128.56 127.30 128.33 1,373,249 +1.72(+1.36%)
Nov 12, 2020 127.45 127.54 125.89 126.61 1,245,991 -1.14(-0.89%)
Nov 11, 2020 128.26 128.34 127.29 127.75 2,268,210 +0.37(+0.29%)
Nov 10, 2020 126.66 127.68 126.07 127.37 1,517,609 +0.90(+0.71%)
Nov 09, 2020 130.85 130.85 126.42 126.47 2,670,425 +1.44(+1.15%)
Nov 06, 2020 124.56 125.52 124.27 125.03 1,045,293 +0.26(+0.21%)
Nov 05, 2020 124.77 125.71 124.33 124.77 1,665,828 +2.02(+1.65%)
Nov 04, 2020 122.31 124.66 122.06 122.74 1,420,561 +1.51(+1.24%)
Nov 03, 2020 120.32 122.02 120.22 121.24 1,235,986 +2.40(+2.02%)
Nov 02, 2020 118.67 119.61 117.86 118.83 1,634,254 +1.74(+1.49%)
Oct 30, 2020 117.27 117.86 115.60 117.09 1,692,829 -0.65(-0.55%)
Oct 29, 2020 117.03 118.92 116.14 117.74 1,567,363 +0.58(+0.49%)
Oct 28, 2020 118.69 119.36 117.01 117.17 2,246,775 -3.58(-2.96%)
Oct 27, 2020 121.83 121.91 120.74 120.74 1,049,873 -0.95(-0.78%)
Oct 26, 2020 122.70 122.77 120.42 121.69 1,585,915 -2.29(-1.85%)
Oct 23, 2020 124.07 124.12 123.25 123.98 912,242 +0.46(+0.37%)
Oct 22, 2020 123.21 123.82 122.60 123.53 1,037,565 +0.33(+0.26%)
Oct 21, 2020 123.21 124.09 123.09 123.20 1,001,774 -0.24(-0.20%)
Oct 20, 2020 123.75 124.65 123.15 123.44 1,282,908 +0.47(+0.38%)
Oct 19, 2020 125.13 125.50 122.73 122.98 995,007 -1.97(-1.58%)
Oct 16, 2020 124.83 125.73 124.69 124.95 987,949 +0.55(+0.44%)
Oct 15, 2020 123.12 124.57 122.92 124.40 995,181 +0.10(+0.08%)
Oct 14, 2020 124.95 125.41 123.97 124.30 1,044,596 -0.54(-0.43%)
Oct 13, 2020 124.96 125.30 124.50 124.84 1,071,310 -0.44(-0.35%)
Oct 12, 2020 124.78 125.84 124.65 125.28 1,138,244 +1.08(+0.87%)
Oct 09, 2020 123.79 124.53 123.61 124.20 1,149,350 +1.10(+0.89%)
Oct 08, 2020 122.86 123.11 122.46 123.10 1,017,698 +0.90(+0.74%)
Oct 07, 2020 121.23 122.49 121.23 122.19 974,045 +1.94(+1.61%)
Oct 06, 2020 121.73 122.52 120.06 120.26 1,621,342 -1.23(-1.01%)
Oct 05, 2020 120.50 121.59 120.48 121.49 953,786 +1.78(+1.49%)
Oct 02, 2020 118.91 120.48 118.65 119.71 1,452,714 -0.57(-0.47%)
Oct 01, 2020 120.63 121.09 119.71 120.28 1,430,098 +0.47(+0.39%)
Sep 30, 2020 119.22 120.90 119.07 119.81 1,100,908 +0.89(+0.75%)
Sep 29, 2020 119.56 119.82 118.65 118.92 1,220,631 -0.53(-0.45%)
Sep 28, 2020 119.19 119.96 118.96 119.45 1,437,539 +1.57(+1.33%)
Sep 25, 2020 116.01 118.16 115.78 117.88 1,317,962 +1.46(+1.25%)
Sep 24, 2020 116.00 117.52 115.44 116.43 1,219,639 +0.10(+0.09%)
Sep 23, 2020 118.67 118.89 116.19 116.33 1,451,203 -1.89(-1.60%)
Sep 22, 2020 117.47 118.42 117.00 118.22 1,338,132 +0.92(+0.78%)
Sep 21, 2020 117.57 117.74 115.78 117.30 1,727,798 -1.69(-1.42%)
Sep 18, 2020 120.09 120.12 118.23 118.99 2,065,275 -0.91(-0.76%)
Sep 17, 2020 119.25 120.53 118.86 119.89 1,232,378 -0.76(-0.63%)
Sep 16, 2020 121.34 121.91 120.55 120.66 946,315 -0.09(-0.08%)
Sep 15, 2020 120.92 121.38 120.54 120.75 1,444,398 +0.57(+0.47%)
Sep 14, 2020 119.66 120.64 119.66 120.18 1,040,152 +1.45(+1.23%)
Sep 11, 2020 118.75 119.45 117.86 118.73 1,306,206 +0.63(+0.53%)
Sep 10, 2020 120.19 120.47 117.72 118.10 1,090,439 -1.73(-1.45%)
Sep 09, 2020 118.81 120.89 118.75 119.83 1,101,794 +2.18(+1.85%)
Sep 08, 2020 118.65 118.78 117.35 117.65 1,501,265 -2.05(-1.71%)
Sep 04, 2020 121.12 121.35 117.98 119.70 1,658,993 -0.83(-0.69%)
Sep 03, 2020 123.98 124.15 119.72 120.53 1,547,058 -3.56(-2.87%)
Sep 02, 2020 122.47 124.47 122.20 124.09 1,321,872 +2.13(+1.75%)
Sep 01, 2020 121.08 121.99 120.78 121.96 1,540,324 +0.88(+0.73%)
Aug 31, 2020 121.80 121.86 121.08 121.08 1,328,527 -1.00(-0.82%)
Aug 28, 2020 121.65 122.13 121.01 122.08 1,036,897 +0.94(+0.77%)
Aug 27, 2020 120.78 121.66 120.69 121.15 1,136,322 +0.88(+0.73%)
Aug 26, 2020 119.79 120.49 119.37 120.27 929,924 +0.48(+0.40%)
Aug 25, 2020 120.13 120.16 119.35 119.78 882,284 +0.08(+0.07%)
Aug 24, 2020 119.23 119.73 119.02 119.70 1,151,425 +1.06(+0.89%)
Aug 21, 2020 118.27 118.77 118.01 118.64 959,567 +0.26(+0.22%)
Aug 20, 2020 117.93 118.52 117.77 118.38 783,855 -0.20(-0.16%)
Aug 19, 2020 119.22 119.25 118.39 118.58 994,721 -0.42(-0.35%)
Aug 18, 2020 119.32 119.47 118.61 119.00 787,770 -0.06(-0.05%)
Aug 17, 2020 119.00 119.41 118.88 119.06 889,936 +0.39(+0.33%)
Aug 14, 2020 118.41 118.99 118.24 118.67 676,237 +0.03(+0.02%)
Aug 13, 2020 118.50 118.88 118.23 118.64 836,176 -0.19(-0.16%)
Aug 12, 2020 118.23 119.28 118.21 118.84 830,527 +1.38(+1.18%)
Aug 11, 2020 118.41 118.80 117.17 117.46 1,137,350 -0.24(-0.20%)
Aug 10, 2020 117.22 117.79 117.11 117.70 914,700 +0.58(+0.50%)
Aug 07, 2020 116.23 117.14 116.22 117.11 798,003 +0.69(+0.60%)
Aug 06, 2020 115.90 116.42 115.62 116.42 907,681 +0.38(+0.33%)
Aug 05, 2020 115.76 116.19 115.65 116.04 950,508 +0.78(+0.68%)
Aug 04, 2020 114.46 115.26 114.33 115.26 987,196 +0.54(+0.47%)
Aug 03, 2020 114.47 114.92 114.24 114.72 1,600,621 +0.67(+0.59%)
Jul 31, 2020 114.23 114.23 112.47 114.05 1,230,494 -0.41(-0.36%)
Jul 30, 2020 114.05 114.70 113.23 114.46 1,162,681 -0.45(-0.39%)
Jul 29, 2020 113.92 115.17 113.92 114.91 1,144,976 +1.10(+0.97%)
Jul 28, 2020 114.12 114.57 113.73 113.80 1,012,136 -0.51(-0.45%)
Jul 27, 2020 114.02 114.37 113.65 114.31 882,037 +0.36(+0.32%)
Jul 24, 2020 114.21 114.44 113.50 113.95 1,101,717 -0.47(-0.41%)
Jul 23, 2020 115.06 115.55 113.99 114.42 1,401,143 -0.64(-0.56%)
Jul 22, 2020 113.99 115.23 113.99 115.06 1,267,872 +1.02(+0.89%)
Jul 21, 2020 114.04 114.68 113.80 114.04 1,370,783 +0.58(+0.51%)
Jul 20, 2020 113.54 113.73 112.93 113.46 1,315,546 -0.27(-0.24%)
Jul 17, 2020 113.57 113.92 113.09 113.73 1,265,761 +0.69(+0.61%)
Jul 16, 2020 112.62 113.24 112.41 113.03 1,304,241 -0.05(-0.04%)
Jul 15, 2020 113.11 113.55 112.53 113.08 1,897,668 +1.12(+1.00%)
Jul 14, 2020 109.79 112.13 109.68 111.96 1,710,684 +1.85(+1.68%)
Jul 13, 2020 111.08 112.21 109.95 110.10 1,835,224 -0.42(-0.38%)
Jul 10, 2020 109.45 110.59 108.96 110.52 1,067,851 +0.99(+0.91%)
Jul 09, 2020 110.27 110.38 108.40 109.53 1,262,779 -0.70(-0.64%)
Jul 08, 2020 110.09 110.47 109.38 110.23 1,309,544 +0.38(+0.35%)
Jul 07, 2020 109.79 110.61 109.69 109.85 1,067,782 -0.60(-0.55%)
Jul 06, 2020 110.56 110.77 109.95 110.46 3,187,048 +1.19(+1.09%)
Jul 02, 2020 110.04 110.45 109.01 109.27 1,575,731 +0.60(+0.55%)
Jul 01, 2020 108.77 109.19 108.26 108.67 1,552,107 +0.02(+0.02%)
Jun 30, 2020 107.18 108.97 107.04 108.65 1,210,505 +1.46(+1.37%)
Jun 29, 2020 106.18 107.18 105.50 107.18 2,387,145 +1.57(+1.48%)
Jun 26, 2020 107.05 107.36 105.31 105.61 1,338,252 -1.74(-1.62%)
Jun 25, 2020 106.22 107.50 105.42 107.36 1,406,193 +0.85(+0.80%)
Jun 24, 2020 108.37 108.46 105.83 106.51 1,609,310 -2.55(-2.34%)
Jun 23, 2020 109.61 109.91 108.96 109.06 1,369,694 +0.44(+0.41%)
Jun 22, 2020 107.82 108.82 107.33 108.62 1,184,761 +0.49(+0.45%)
Jun 19, 2020 110.11 110.25 107.86 108.13 1,306,159 -0.72(-0.66%)
Jun 18, 2020 108.46 109.06 108.17 108.85 1,031,522 -0.07(-0.07%)
Jun 17, 2020 109.61 109.94 108.75 108.93 986,041 -0.34(-0.31%)
Jun 16, 2020 110.19 110.37 107.75 109.27 1,473,019 +1.94(+1.80%)
Jun 15, 2020 104.55 107.80 104.14 107.33 1,633,899 +0.72(+0.68%)
Jun 12, 2020 108.39 108.47 104.79 106.61 1,570,925 +0.71(+0.67%)
Jun 11, 2020 109.43 109.79 105.60 105.90 2,380,006 -5.88(-5.26%)
Jun 10, 2020 112.51 112.86 111.52 111.78 1,394,905 -0.58(-0.52%)
Jun 09, 2020 112.98 113.04 112.26 112.37 1,618,574 -1.42(-1.25%)
Jun 08, 2020 113.13 113.79 112.64 113.79 1,407,827 +1.04(+0.92%)
Jun 05, 2020 112.51 113.56 112.14 112.75 1,619,281 +2.41(+2.18%)
Jun 04, 2020 110.59 111.01 109.62 110.34 1,186,942 -0.72(-0.65%)
Jun 03, 2020 110.32 111.31 110.25 111.06 1,402,492 +1.50(+1.37%)
Jun 02, 2020 108.91 109.58 108.58 109.55 1,483,370 +0.95(+0.87%)
Jun 01, 2020 108.37 108.86 108.03 108.60 1,483,046 +0.05(+0.05%)
May 29, 2020 108.03 108.74 106.93 108.55 1,131,491 +0.41(+0.38%)
May 28, 2020 108.71 109.30 107.90 108.14 1,326,980 +0.30(+0.28%)
May 27, 2020 107.40 107.87 106.06 107.84 1,321,453 +1.62(+1.53%)
May 26, 2020 107.16 107.16 106.02 106.22 1,502,092 +1.38(+1.31%)
May 22, 2020 104.73 104.88 104.20 104.84 1,088,556 +0.17(+0.16%)
May 21, 2020 105.10 105.44 104.25 104.67 1,259,483 -0.55(-0.53%)
May 20, 2020 105.20 105.70 104.92 105.23 1,554,231 +1.24(+1.19%)
May 19, 2020 105.37 105.58 103.97 103.99 1,778,535 -1.62(-1.54%)
May 18, 2020 104.83 106.18 104.83 105.61 1,504,352 +3.33(+3.25%)
May 15, 2020 100.91 102.35 100.43 102.29 1,379,127 +0.57(+0.56%)
May 14, 2020 100.10 101.71 98.76 101.71 2,013,648 +0.63(+0.62%)
May 13, 2020 102.66 102.89 100.26 101.09 1,762,215 -1.83(-1.78%)
May 12, 2020 105.27 105.38 102.89 102.92 1,248,923 -1.95(-1.86%)
May 11, 2020 104.24 105.47 103.97 104.87 2,167,247 -0.12(-0.11%)
May 08, 2020 104.74 105.20 104.24 104.99 1,350,070 +1.47(+1.42%)
May 07, 2020 103.66 104.41 103.36 103.52 1,695,987 +1.03(+1.01%)
May 06, 2020 104.02 104.19 102.37 102.49 1,393,185 -1.10(-1.06%)
May 05, 2020 103.53 104.61 103.31 103.59 1,601,099 +0.97(+0.94%)
May 04, 2020 102.02 102.73 101.34 102.62 2,017,009 +0.04(+0.04%)
May 01, 2020 103.36 103.45 102.20 102.58 2,164,535 -2.19(-2.09%)
Apr 30, 2020 105.42 105.58 104.45 104.78 1,885,925 -1.80(-1.69%)
Apr 29, 2020 106.80 107.25 105.76 106.57 1,533,948 +1.44(+1.37%)
Apr 28, 2020 106.58 106.78 104.96 105.14 1,425,910 -0.04(-0.03%)
Apr 27, 2020 104.28 105.61 104.20 105.17 2,084,577 +1.58(+1.52%)
Apr 24, 2020 103.01 103.78 102.06 103.59 1,666,879 +1.29(+1.26%)
Apr 23, 2020 103.14 104.08 102.24 102.30 1,446,922 -0.44(-0.43%)
Apr 22, 2020 102.46 103.34 101.75 102.75 1,421,189 +2.10(+2.09%)
Apr 21, 2020 101.69 102.18 100.39 100.64 2,023,818 -2.78(-2.68%)
Apr 20, 2020 104.30 105.09 103.37 103.42 2,376,031 -2.22(-2.10%)
Apr 17, 2020 105.03 105.84 103.96 105.64 2,116,830 +3.02(+2.94%)
Apr 16, 2020 102.42 102.93 101.06 102.63 2,600,889 +0.66(+0.64%)
Apr 15, 2020 102.32 102.62 101.29 101.97 2,060,742 -2.30(-2.20%)
Apr 14, 2020 103.23 104.52 102.85 104.27 2,607,680 +1.79(+1.75%)
Apr 13, 2020 102.14 102.14 99.97 102.48 3,049,638 -0.20(-0.20%)
Apr 09, 2020 102.59 103.81 102.03 102.68 2,799,021 +1.33(+1.31%)
Apr 08, 2020 99.48 101.82 98.36 101.35 2,188,326 +2.90(+2.94%)
Apr 07, 2020 101.98 102.21 98.36 98.46 2,857,484 -0.39(-0.39%)
Apr 06, 2020 96.19 99.63 95.85 98.85 3,944,726 +6.13(+6.62%)
Apr 03, 2020 93.67 94.34 91.65 92.71 2,309,279 -1.27(-1.35%)
Apr 02, 2020 90.95 94.14 90.88 93.98 3,070,079 +2.39(+2.61%)
Apr 01, 2020 91.74 93.21 90.76 91.60 3,109,348 -3.76(-3.95%)
Mar 31, 2020 96.72 97.16 95.05 95.36 2,888,488 -1.77(-1.82%)
Mar 30, 2020 94.83 97.33 94.58 97.13 3,374,275 +3.31(+3.53%)
Mar 27, 2020 92.97 96.60 92.85 93.82 3,116,480 -2.13(-2.22%)
Mar 26, 2020 91.59 96.46 91.31 95.95 4,118,117 +5.41(+5.97%)
Mar 25, 2020 89.87 93.45 87.70 90.54 5,149,095 +1.28(+1.44%)
Mar 24, 2020 86.28 89.38 85.38 89.26 3,801,095 +7.34(+8.96%)
Mar 23, 2020 84.45 85.18 80.51 81.91 7,563,826 -3.66(-4.28%)
Mar 20, 2020 91.28 91.45 85.29 85.57 4,080,988 -4.91(-5.43%)
Mar 19, 2020 89.91 92.55 87.66 90.49 4,398,329 -0.32(-0.35%)
Mar 18, 2020 88.92 92.62 86.74 90.81 4,769,293 -3.31(-3.52%)
Mar 17, 2020 89.93 94.82 87.83 94.12 7,468,068 +5.92(+6.71%)
Mar 16, 2020 88.19 94.45 85.48 88.20 5,001,193 -10.53(-10.66%)
Mar 13, 2020 95.96 98.90 90.99 98.73 5,220,885 +7.51(+8.23%)
Mar 12, 2020 93.56 97.42 91.05 91.22 5,960,809 -8.84(-8.83%)
Mar 11, 2020 102.48 102.89 98.90 100.06 3,487,605 -5.23(-4.97%)
Mar 10, 2020 104.12 105.36 100.13 105.29 3,259,320 +4.35(+4.31%)
Mar 09, 2020 104.18 104.18 100.24 100.94 4,829,159 -6.89(-6.39%)
Mar 06, 2020 105.56 108.27 105.13 107.83 4,055,713 -0.90(-0.83%)
Mar 05, 2020 109.66 110.73 107.86 108.73 1,888,537 -3.47(-3.09%)
Mar 04, 2020 109.42 112.33 108.64 112.20 2,053,481 +4.62(+4.29%)
Mar 03, 2020 110.41 112.12 106.72 107.59 2,677,769 -2.71(-2.46%)
Mar 02, 2020 106.10 110.37 105.46 110.29 3,628,728 +4.82(+4.57%)
Feb 28, 2020 103.76 105.62 102.46 105.47 5,590,101 -1.42(-1.33%)
Feb 27, 2020 109.84 111.18 106.90 106.90 4,046,331 -4.70(-4.21%)
Feb 26, 2020 112.88 114.01 111.49 111.60 2,353,546 -0.74(-0.66%)
Feb 25, 2020 116.07 116.17 112.05 112.34 3,905,864 -3.32(-2.87%)
Feb 24, 2020 115.64 116.78 115.27 115.66 2,547,395 -3.11(-2.62%)
Feb 21, 2020 119.01 119.16 118.53 118.78 1,138,807 -0.68(-0.57%)
Feb 20, 2020 119.65 119.99 118.37 119.45 1,082,523 -0.36(-0.30%)
Feb 19, 2020 119.91 120.16 119.78 119.81 892,729 +0.21(+0.18%)
Feb 18, 2020 119.79 119.94 119.33 119.60 1,014,162 -0.36(-0.30%)
Feb 14, 2020 119.68 119.96 119.42 119.96 876,030 +0.42(+0.35%)
Feb 13, 2020 118.92 119.83 118.83 119.54 1,120,357 +0.20(+0.17%)
Feb 12, 2020 119.20 119.40 118.76 119.33 1,352,699 +0.64(+0.54%)
Feb 11, 2020 119.14 119.22 118.55 118.69 938,310 +0.00(+0.00%)
Feb 10, 2020 117.93 118.69 117.87 118.69 862,228 +0.62(+0.53%)
Feb 07, 2020 118.52 118.58 117.95 118.07 981,162 -0.72(-0.60%)
Feb 06, 2020 118.94 119.03 118.64 118.78 901,683 +0.06(+0.05%)
Feb 05, 2020 118.44 118.79 117.91 118.73 2,596,373 +1.30(+1.11%)
Feb 04, 2020 117.13 117.81 116.96 117.43 1,864,723 +1.62(+1.40%)
Feb 03, 2020 115.56 116.42 115.56 115.80 1,702,483 +0.73(+0.63%)
Jan 31, 2020 116.83 116.89 114.74 115.08 1,554,760 -2.21(-1.89%)
Jan 30, 2020 116.09 117.37 115.86 117.29 1,040,910 +0.69(+0.59%)
Jan 29, 2020 117.20 117.29 116.55 116.60 1,616,249 -0.27(-0.23%)
Jan 28, 2020 116.58 117.24 116.35 116.87 961,232 +0.71(+0.61%)
Jan 27, 2020 115.75 116.70 115.53 116.16 1,374,280 -1.14(-0.97%)
Jan 24, 2020 118.27 118.30 116.92 117.30 1,434,702 -0.82(-0.69%)
Jan 23, 2020 117.80 118.18 117.40 118.11 1,177,396 -0.06(-0.05%)
Jan 22, 2020 118.36 118.70 118.13 118.18 2,262,434 +0.14(+0.12%)
Jan 21, 2020 117.81 118.22 117.70 118.04 3,821,800 +0.01(+0.01%)
Jan 17, 2020 117.78 118.08 117.63 118.03 1,209,076 +0.50(+0.42%)
Jan 16, 2020 116.94 117.54 116.86 117.54 1,195,021 +0.98(+0.84%)
Jan 15, 2020 116.08 116.77 116.02 116.55 1,013,300 +0.56(+0.48%)
Jan 14, 2020 115.88 116.33 115.75 115.99 1,119,776 +0.07(+0.06%)
Jan 13, 2020 115.37 115.94 115.25 115.92 1,634,421 +0.72(+0.62%)
Jan 10, 2020 115.82 115.85 115.06 115.20 1,141,639 -0.40(-0.34%)
Jan 09, 2020 115.36 115.68 115.23 115.60 1,083,551 +0.74(+0.65%)
Jan 08, 2020 114.44 115.30 114.32 114.86 2,140,752 +0.54(+0.47%)
Jan 07, 2020 114.42 114.65 114.23 114.31 762,714 -0.31(-0.27%)
Jan 06, 2020 114.01 114.66 114.00 114.63 1,253,844 +0.07(+0.06%)
Jan 03, 2020 114.08 114.90 114.05 114.55 1,346,021 -0.50(-0.43%)
Jan 02, 2020 114.86 115.05 114.33 115.05 1,435,443 +0.62(+0.55%)
Dec 31, 2019 114.20 114.50 113.89 114.42 1,093,267 +0.10(+0.09%)
Dec 30, 2019 114.85 114.86 114.11 114.32 1,156,894 -0.48(-0.42%)
Dec 27, 2019 114.84 114.88 114.55 114.80 920,262 +0.21(+0.19%)
Dec 26, 2019 114.39 114.59 114.23 114.59 588,477 +0.31(+0.27%)
Dec 24, 2019 114.36 114.37 114.11 114.28 593,752 +0.06(+0.05%)
Dec 23, 2019 114.57 114.57 114.16 114.22 1,282,582 -0.04(-0.03%)
Dec 20, 2019 114.01 114.42 113.83 114.26 1,230,430 +0.68(+0.60%)
Dec 19, 2019 113.08 113.59 113.02 113.58 1,010,036 +0.54(+0.48%)
Dec 18, 2019 113.53 113.53 112.96 113.04 851,645 -0.36(-0.32%)
Dec 17, 2019 113.62 113.72 113.39 113.40 1,017,284 -0.07(-0.06%)
Dec 16, 2019 113.56 113.73 113.43 113.47 1,056,400 +0.47(+0.41%)
Dec 13, 2019 112.62 113.11 112.26 113.00 1,720,160 +0.30(+0.27%)
Dec 12, 2019 111.96 113.00 111.70 112.70 1,206,463 +0.78(+0.69%)
Dec 11, 2019 111.75 112.00 111.51 111.93 939,465 +0.40(+0.36%)
Dec 10, 2019 111.81 111.98 111.43 111.52 2,351,459 -0.34(-0.30%)
Dec 09, 2019 111.99 112.18 111.80 111.86 2,154,404 -0.25(-0.22%)
Dec 06, 2019 111.99 112.42 111.99 112.11 1,181,987 +0.77(+0.69%)
Dec 05, 2019 111.31 111.41 110.76 111.34 1,262,577 +0.27(+0.24%)
Dec 04, 2019 110.74 111.33 110.53 111.08 1,612,054 +0.72(+0.65%)
Dec 03, 2019 110.16 110.39 109.72 110.36 4,253,082 -0.64(-0.58%)
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.