Skip to main content

Materials ETF Vanguard (NY: VAW )

192.63 -0.01 (-0.01%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 110.74 113.17 110.40 112.67 68,386 +1.78(+1.61%)
Jun 29, 2020 109.62 111.44 109.43 110.89 86,780 +2.25(+2.07%)
Jun 26, 2020 109.73 109.84 108.10 108.64 69,918 -1.72(-1.56%)
Jun 25, 2020 108.74 110.40 107.71 110.35 71,280 +1.55(+1.42%)
Jun 24, 2020 110.90 111.60 108.57 108.80 61,967 -3.38(-3.01%)
Jun 23, 2020 113.63 113.63 112.19 112.19 39,385 +0.08(+0.07%)
Jun 22, 2020 111.64 112.35 110.55 112.11 46,581 +0.49(+0.44%)
Jun 19, 2020 113.78 113.88 110.94 111.62 64,712 -0.32(-0.28%)
Jun 18, 2020 111.56 112.70 111.49 111.94 48,263 -0.33(-0.29%)
Jun 17, 2020 113.98 113.98 112.03 112.26 37,074 -0.90(-0.80%)
Jun 16, 2020 114.82 115.20 111.74 113.17 119,956 +2.37(+2.14%)
Jun 15, 2020 106.64 111.59 106.05 110.80 120,431 +1.21(+1.10%)
Jun 12, 2020 111.08 111.65 107.81 109.59 95,615 +2.28(+2.12%)
Jun 11, 2020 112.68 113.39 106.84 107.31 142,314 -9.56(-8.18%)
Jun 10, 2020 118.86 118.86 116.43 116.87 45,993 -1.48(-1.25%)
Jun 09, 2020 118.81 119.09 117.97 118.35 182,244 -1.76(-1.47%)
Jun 08, 2020 120.05 120.52 119.16 120.11 84,824 +0.73(+0.61%)
Jun 05, 2020 119.26 120.54 119.17 119.38 168,511 +2.84(+2.44%)
Jun 04, 2020 115.47 116.60 115.38 116.54 415,961 +0.65(+0.56%)
Jun 03, 2020 114.47 116.59 114.47 115.89 158,425 +2.63(+2.32%)
Jun 02, 2020 111.83 113.41 111.67 113.26 105,234 +1.91(+1.72%)
Jun 01, 2020 110.56 111.69 110.56 111.34 44,242 +0.83(+0.75%)
May 29, 2020 110.54 110.74 109.44 110.52 88,078 -0.13(-0.12%)
May 28, 2020 111.44 111.57 110.00 110.65 48,645 +0.44(+0.40%)
May 27, 2020 109.87 110.31 108.51 110.21 103,172 +1.89(+1.74%)
May 26, 2020 108.00 109.04 107.87 108.33 43,871 +2.98(+2.83%)
May 22, 2020 105.43 105.47 104.65 105.34 60,513 -0.14(-0.13%)
May 21, 2020 105.98 106.46 105.08 105.48 33,106 -0.80(-0.75%)
May 20, 2020 106.00 107.41 106.00 106.28 77,586 +1.88(+1.80%)
May 19, 2020 105.07 106.08 104.33 104.41 58,304 -1.14(-1.08%)
May 18, 2020 103.77 106.18 103.77 105.55 62,655 +5.09(+5.07%)
May 15, 2020 98.93 100.48 98.44 100.46 63,205 +0.95(+0.95%)
May 14, 2020 96.66 99.51 95.25 99.51 80,949 +1.25(+1.28%)
May 13, 2020 100.27 100.35 97.48 98.26 75,549 -2.62(-2.60%)
May 12, 2020 103.17 103.56 100.88 100.88 295,570 -1.89(-1.84%)
May 11, 2020 102.75 103.21 101.69 102.77 1,074,760 -1.62(-1.56%)
May 08, 2020 102.67 104.46 102.67 104.40 59,221 +2.85(+2.81%)
May 07, 2020 100.54 102.40 100.54 101.55 63,707 +2.02(+2.02%)
May 06, 2020 101.65 101.65 99.53 99.53 35,001 -1.72(-1.70%)
May 05, 2020 101.86 102.79 101.06 101.25 66,487 +0.16(+0.16%)
May 04, 2020 100.16 101.09 99.10 101.09 117,751 +0.42(+0.42%)
May 01, 2020 101.09 101.56 99.87 100.67 49,530 -2.39(-2.32%)
Apr 30, 2020 104.73 104.73 102.89 103.06 93,744 -3.37(-3.17%)
Apr 29, 2020 105.47 106.91 105.19 106.43 115,027 +3.19(+3.09%)
Apr 28, 2020 102.96 104.02 102.16 103.24 60,397 +1.92(+1.90%)
Apr 27, 2020 98.95 101.78 98.61 101.31 89,571 +2.91(+2.95%)
Apr 24, 2020 97.95 98.63 96.75 98.41 40,055 +1.51(+1.56%)
Apr 23, 2020 96.65 98.91 96.65 96.89 47,857 +0.85(+0.89%)
Apr 22, 2020 96.13 96.90 95.31 96.04 52,632 +1.71(+1.81%)
Apr 21, 2020 94.31 95.26 93.81 94.33 92,183 -2.15(-2.23%)
Apr 20, 2020 97.15 98.65 96.32 96.48 70,423 -2.42(-2.45%)
Apr 17, 2020 97.61 99.13 97.46 98.91 100,245 +3.76(+3.95%)
Apr 16, 2020 95.69 95.69 93.37 95.15 84,163 -0.44(-0.46%)
Apr 15, 2020 97.01 97.01 94.91 95.58 134,978 -4.61(-4.60%)
Apr 14, 2020 101.06 101.69 99.35 100.19 725,317 +1.13(+1.14%)
Apr 13, 2020 100.74 100.98 97.78 99.06 135,342 -2.31(-2.28%)
Apr 09, 2020 98.44 101.88 98.44 101.37 110,474 +4.30(+4.43%)
Apr 08, 2020 93.57 97.40 92.74 97.07 190,819 +4.55(+4.92%)
Apr 07, 2020 93.59 95.84 92.31 92.52 98,186 +1.98(+2.18%)
Apr 06, 2020 87.77 91.07 87.77 90.54 86,949 +6.32(+7.51%)
Apr 03, 2020 85.99 87.25 83.91 84.22 175,295 -2.20(-2.55%)
Apr 02, 2020 85.21 88.30 84.98 86.42 138,086 +1.15(+1.35%)
Apr 01, 2020 85.71 87.55 85.01 85.27 120,666 -4.10(-4.59%)
Mar 31, 2020 89.62 91.33 88.98 89.37 208,762 -1.11(-1.22%)
Mar 30, 2020 88.20 90.67 87.96 90.48 982,500 +2.92(+3.33%)
Mar 27, 2020 87.43 89.47 87.00 87.56 288,138 -3.21(-3.54%)
Mar 26, 2020 87.27 91.20 87.27 90.77 101,765 +3.97(+4.57%)
Mar 25, 2020 85.31 90.25 83.64 86.81 160,974 +2.17(+2.57%)
Mar 24, 2020 80.03 84.88 79.87 84.63 182,237 +8.95(+11.83%)
Mar 23, 2020 78.89 79.18 75.32 75.68 186,698 -3.89(-4.89%)
Mar 20, 2020 83.52 83.52 78.50 79.57 132,440 -3.10(-3.75%)
Mar 19, 2020 79.34 83.83 77.58 82.67 168,723 +2.44(+3.04%)
Mar 18, 2020 81.08 84.20 75.53 80.23 228,484 -6.69(-7.69%)
Mar 17, 2020 82.63 87.35 80.58 86.92 381,500 +5.60(+6.89%)
Mar 16, 2020 80.98 85.17 80.54 81.32 671,562 -10.12(-11.07%)
Mar 13, 2020 91.22 91.71 85.20 91.44 188,754 +5.74(+6.70%)
Mar 12, 2020 88.04 91.10 84.55 85.70 546,679 -9.07(-9.57%)
Mar 11, 2020 97.00 97.22 93.44 94.78 255,865 -5.23(-5.23%)
Mar 10, 2020 99.35 100.00 94.99 100.00 445,119 +3.96(+4.12%)
Mar 09, 2020 98.81 100.06 95.90 96.05 251,232 -10.34(-9.72%)
Mar 06, 2020 106.19 107.18 104.23 106.39 149,581 -2.62(-2.41%)
Mar 05, 2020 109.83 110.44 108.36 109.01 63,818 -3.79(-3.36%)
Mar 04, 2020 110.44 112.80 109.08 112.80 74,201 +4.23(+3.90%)
Mar 03, 2020 109.72 111.68 107.17 108.57 106,813 -1.03(-0.94%)
Mar 02, 2020 106.14 109.60 105.19 109.60 123,905 +4.19(+3.98%)
Feb 28, 2020 102.80 105.55 102.17 105.41 1,778,964 -1.25(-1.17%)
Feb 27, 2020 109.70 111.03 106.56 106.66 522,204 -4.97(-4.45%)
Feb 26, 2020 112.97 114.14 111.59 111.63 161,770 -0.65(-0.58%)
Feb 25, 2020 117.42 117.42 112.12 112.27 122,213 -5.03(-4.28%)
Feb 24, 2020 117.45 118.06 116.88 117.30 58,607 -3.46(-2.86%)
Feb 21, 2020 120.75 121.08 120.52 120.75 34,960 -0.67(-0.55%)
Feb 20, 2020 121.02 122.19 120.71 121.42 49,644 +0.23(+0.19%)
Feb 19, 2020 121.16 121.58 121.16 121.19 28,585 +0.25(+0.21%)
Feb 18, 2020 120.92 121.26 120.28 120.94 49,410 -0.26(-0.21%)
Feb 14, 2020 121.38 121.65 120.94 121.20 34,851 -0.12(-0.10%)
Feb 13, 2020 121.40 121.87 120.91 121.32 29,390 -0.26(-0.21%)
Feb 12, 2020 121.82 121.97 121.35 121.58 118,162 +0.55(+0.46%)
Feb 11, 2020 120.76 122.01 120.30 121.02 36,459 +0.74(+0.61%)
Feb 10, 2020 120.03 120.54 119.97 120.28 40,406 -0.02(-0.01%)
Feb 07, 2020 121.36 121.36 119.94 120.30 117,327 -1.76(-1.45%)
Feb 06, 2020 122.85 122.85 121.82 122.07 65,267 -0.36(-0.29%)
Feb 05, 2020 121.03 122.55 120.56 122.43 64,310 +2.35(+1.95%)
Feb 04, 2020 119.27 120.58 119.18 120.08 74,695 +2.02(+1.71%)
Feb 03, 2020 116.37 118.53 116.37 118.06 105,717 +2.20(+1.90%)
Jan 31, 2020 117.50 117.50 115.59 115.86 139,732 -2.68(-2.26%)
Jan 30, 2020 117.63 118.54 116.94 118.54 47,154 -0.42(-0.36%)
Jan 29, 2020 119.04 119.69 118.96 118.96 89,334 +0.22(+0.19%)
Jan 28, 2020 118.39 119.11 118.04 118.74 28,592 +0.96(+0.82%)
Jan 27, 2020 118.18 118.33 117.61 117.78 58,475 -2.23(-1.85%)
Jan 24, 2020 121.32 121.32 119.50 120.01 78,038 -1.06(-0.88%)
Jan 23, 2020 120.59 121.21 119.30 121.07 47,474 -0.16(-0.13%)
Jan 22, 2020 121.95 121.96 121.16 121.23 87,600 -0.52(-0.42%)
Jan 21, 2020 122.36 122.36 121.49 121.74 49,651 -1.37(-1.11%)
Jan 17, 2020 122.88 123.29 122.63 123.11 47,948 +0.35(+0.29%)
Jan 16, 2020 122.47 123.00 122.20 122.76 86,276 +0.58(+0.48%)
Jan 15, 2020 121.28 122.67 121.28 122.18 54,208 +0.77(+0.63%)
Jan 14, 2020 121.44 122.01 121.17 121.41 223,725 -0.16(-0.13%)
Jan 13, 2020 120.22 121.57 120.11 121.57 51,509 +1.56(+1.30%)
Jan 10, 2020 120.73 121.06 119.89 120.01 57,581 -0.45(-0.38%)
Jan 09, 2020 120.67 120.78 120.25 120.46 38,938 +0.07(+0.06%)
Jan 08, 2020 120.03 120.71 119.65 120.39 54,991 +0.32(+0.27%)
Jan 07, 2020 120.14 120.83 119.89 120.06 38,281 -0.09(-0.08%)
Jan 06, 2020 120.57 120.95 120.15 120.15 52,993 -0.59(-0.49%)
Jan 03, 2020 121.44 122.01 120.75 120.75 87,021 -1.90(-1.55%)
Jan 02, 2020 124.53 124.90 122.46 122.65 81,802 -1.28(-1.04%)
Dec 31, 2019 122.99 124.04 122.99 123.93 63,209 +0.80(+0.65%)
Dec 30, 2019 123.52 123.73 123.09 123.14 38,569 -0.29(-0.23%)
Dec 27, 2019 124.20 124.30 123.42 123.42 119,492 -0.56(-0.45%)
Dec 26, 2019 123.80 123.99 123.31 123.99 29,256 +0.39(+0.31%)
Dec 24, 2019 123.53 123.74 123.41 123.60 16,668 +0.12(+0.10%)
Dec 23, 2019 122.94 123.48 122.66 123.48 34,806 +0.72(+0.59%)
Dec 20, 2019 122.77 123.19 122.61 122.76 40,371 +0.27(+0.22%)
Dec 19, 2019 122.20 122.67 122.12 122.49 46,432 +0.37(+0.30%)
Dec 18, 2019 122.29 122.29 121.26 122.12 124,721 -0.13(-0.11%)
Dec 17, 2019 122.23 122.48 121.81 122.25 26,043 +0.42(+0.35%)
Dec 16, 2019 122.33 122.54 121.78 121.83 154,415 +0.31(+0.26%)
Dec 13, 2019 122.58 123.16 121.42 121.51 52,008 -0.96(-0.78%)
Dec 12, 2019 120.86 122.67 120.86 122.47 42,058 +1.70(+1.41%)
Dec 11, 2019 120.26 120.96 120.26 120.77 35,014 +0.81(+0.67%)
Dec 10, 2019 120.39 120.64 119.77 119.96 52,734 -0.76(-0.63%)
Dec 09, 2019 120.90 121.31 120.54 120.72 60,132 -0.03(-0.02%)
Dec 06, 2019 120.46 121.16 120.46 120.75 41,563 +1.07(+0.90%)
Dec 05, 2019 119.17 119.71 118.79 119.67 36,076 +0.76(+0.64%)
Dec 04, 2019 119.30 120.32 118.86 118.91 48,495 +0.22(+0.19%)
Dec 03, 2019 118.62 118.83 117.90 118.69 51,334 -0.91(-0.76%)
Dec 02, 2019 120.38 120.66 119.51 119.60 52,089 -0.76(-0.63%)
Nov 29, 2019 120.77 120.81 120.24 120.36 34,599 -0.72(-0.59%)
Nov 27, 2019 120.73 121.14 120.33 121.08 56,795 +0.57(+0.47%)
Nov 26, 2019 119.85 120.66 119.67 120.51 46,155 +0.53(+0.44%)
Nov 25, 2019 119.42 119.98 119.31 119.98 40,162 +0.95(+0.80%)
Nov 22, 2019 119.01 119.45 118.56 119.03 27,962 +0.28(+0.23%)
Nov 21, 2019 119.05 119.19 118.59 118.75 41,897 -0.29(-0.25%)
Nov 20, 2019 119.98 120.22 118.78 119.05 47,329 -1.20(-1.00%)
Nov 19, 2019 121.11 121.11 119.97 120.25 39,957 -0.34(-0.28%)
Nov 18, 2019 120.47 120.95 120.28 120.59 46,309 -0.35(-0.29%)
Nov 15, 2019 121.48 121.74 120.68 120.94 47,982 +0.03(+0.02%)
Nov 14, 2019 120.15 121.14 120.15 120.92 50,344 +0.48(+0.40%)
Nov 13, 2019 120.78 120.95 120.29 120.44 40,067 -0.82(-0.67%)
Nov 12, 2019 121.13 121.72 120.74 121.25 54,924 +0.36(+0.30%)
Nov 11, 2019 120.38 120.92 120.31 120.90 55,038 -0.13(-0.11%)
Nov 08, 2019 120.35 121.08 120.26 121.03 51,355 +0.51(+0.42%)
Nov 07, 2019 120.21 120.61 120.17 120.52 37,437 +0.78(+0.65%)
Nov 06, 2019 119.65 119.98 119.19 119.74 70,006 +0.06(+0.05%)
Nov 05, 2019 119.35 120.45 119.35 119.67 40,283 +0.35(+0.29%)
Nov 04, 2019 119.14 119.48 118.91 119.33 37,620 +0.98(+0.82%)
Nov 01, 2019 117.19 118.50 117.19 118.35 47,220 +1.74(+1.49%)
Oct 31, 2019 117.72 117.72 116.05 116.61 26,925 -1.39(-1.18%)
Oct 30, 2019 117.89 118.08 116.99 118.00 36,601 -0.13(-0.11%)
Oct 29, 2019 117.24 118.56 116.72 118.13 36,157 +0.69(+0.59%)
Oct 28, 2019 117.18 117.87 117.10 117.44 26,369 +0.62(+0.54%)
Oct 25, 2019 115.58 117.15 115.58 116.81 27,962 +1.19(+1.02%)
Oct 24, 2019 115.65 116.05 114.92 115.63 42,084 +0.46(+0.40%)
Oct 23, 2019 114.92 115.53 114.92 115.17 26,732 +0.63(+0.55%)
Oct 22, 2019 114.72 115.24 113.93 114.54 41,186 -0.23(-0.20%)
Oct 21, 2019 115.64 115.97 114.71 114.77 37,431 -0.23(-0.20%)
Oct 18, 2019 114.78 115.40 114.45 115.00 35,361 -0.02(-0.02%)
Oct 17, 2019 115.03 115.85 114.91 115.01 25,478 +0.43(+0.38%)
Oct 16, 2019 114.36 115.47 114.36 114.58 39,443 +0.15(+0.13%)
Oct 15, 2019 114.25 115.02 113.94 114.44 35,041 +0.60(+0.52%)
Oct 14, 2019 114.26 114.47 113.77 113.84 27,255 -0.70(-0.61%)
Oct 11, 2019 113.62 115.69 113.62 114.54 98,794 +2.12(+1.89%)
Oct 10, 2019 111.65 112.89 111.59 112.41 32,405 +1.08(+0.97%)
Oct 09, 2019 111.30 111.67 110.66 111.34 43,576 +1.01(+0.92%)
Oct 08, 2019 111.51 111.51 110.31 110.33 51,775 -1.91(-1.70%)
Oct 07, 2019 112.22 113.39 112.03 112.24 36,757 -0.49(-0.43%)
Oct 04, 2019 112.23 112.84 111.95 112.73 32,967 +0.67(+0.60%)
Oct 03, 2019 111.39 112.06 110.26 112.06 58,626 +0.54(+0.49%)
Oct 02, 2019 112.58 112.58 110.58 111.51 56,677 -2.12(-1.87%)
Oct 01, 2019 116.40 117.09 113.55 113.64 50,917 -2.52(-2.17%)
Sep 30, 2019 115.45 116.42 115.44 116.15 52,145 +0.83(+0.72%)
Sep 27, 2019 115.75 116.25 114.97 115.33 41,345 -0.26(-0.22%)
Sep 26, 2019 116.17 116.17 115.16 115.58 29,803 -0.48(-0.42%)
Sep 25, 2019 114.96 116.22 114.81 116.07 62,235 +0.99(+0.86%)
Sep 24, 2019 116.66 116.70 114.86 115.08 164,061 -1.41(-1.21%)
Sep 23, 2019 115.80 116.80 115.80 116.49 48,773 -0.12(-0.10%)
Sep 20, 2019 117.00 117.29 116.08 116.61 45,599 -0.15(-0.13%)
Sep 19, 2019 116.97 117.61 116.75 116.75 38,244 +0.01(+0.01%)
Sep 18, 2019 116.86 117.00 115.91 116.74 35,310 -0.16(-0.13%)
Sep 17, 2019 116.10 117.05 115.69 116.90 66,350 +0.53(+0.46%)
Sep 16, 2019 117.70 117.70 116.22 116.37 39,590 -1.52(-1.29%)
Sep 13, 2019 117.38 118.34 117.38 117.89 57,299 +0.97(+0.83%)
Sep 12, 2019 116.94 117.28 115.97 116.92 599,668 +0.72(+0.62%)
Sep 11, 2019 114.94 116.19 114.19 116.19 57,721 +1.44(+1.26%)
Sep 10, 2019 113.19 114.75 113.16 114.75 133,555 +1.39(+1.23%)
Sep 09, 2019 113.73 113.73 113.14 113.36 42,436 -0.17(-0.15%)
Sep 06, 2019 113.30 113.83 112.90 113.53 34,117 +0.42(+0.37%)
Sep 05, 2019 113.31 113.95 113.10 113.10 176,585 +0.64(+0.57%)
Sep 04, 2019 112.08 112.57 111.94 112.46 49,031 +1.27(+1.14%)
Sep 03, 2019 111.40 111.40 110.48 111.19 51,218 -1.00(-0.89%)
Aug 30, 2019 112.34 112.75 111.93 112.19 56,971 +0.59(+0.53%)
Aug 29, 2019 111.32 111.99 111.32 111.59 31,770 +1.56(+1.42%)
Aug 28, 2019 108.79 110.31 108.54 110.03 48,423 +1.07(+0.98%)
Aug 27, 2019 109.78 110.09 108.79 108.96 49,963 -0.18(-0.17%)
Aug 26, 2019 109.52 110.05 108.70 109.14 46,750 +0.48(+0.45%)
Aug 23, 2019 110.88 111.24 108.26 108.66 52,488 -2.77(-2.49%)
Aug 22, 2019 112.31 112.73 111.16 111.43 38,962 -0.68(-0.60%)
Aug 21, 2019 112.29 112.55 111.95 112.11 240,809 +0.52(+0.47%)
Aug 20, 2019 112.44 112.44 111.47 111.59 49,133 -1.12(-0.99%)
Aug 19, 2019 112.77 113.20 112.69 112.70 40,879 +0.87(+0.78%)
Aug 16, 2019 110.24 112.02 110.24 111.83 56,534 +1.95(+1.77%)
Aug 15, 2019 110.35 110.44 109.14 109.89 75,811 -0.05(-0.05%)
Aug 14, 2019 111.81 112.09 109.90 109.94 58,746 -3.69(-3.24%)
Aug 13, 2019 112.28 114.97 112.03 113.62 46,319 +1.32(+1.17%)
Aug 12, 2019 113.85 113.85 112.20 112.31 34,504 -1.87(-1.63%)
Aug 09, 2019 114.90 114.97 113.75 114.17 55,768 -1.32(-1.14%)
Aug 08, 2019 113.83 115.49 113.83 115.49 44,619 +2.31(+2.04%)
Aug 07, 2019 110.97 113.26 110.88 113.18 68,765 +1.23(+1.09%)
Aug 06, 2019 112.02 112.03 110.57 111.95 86,749 +0.27(+0.24%)
Aug 05, 2019 112.74 112.94 110.92 111.69 83,291 -2.26(-1.98%)
Aug 02, 2019 114.91 114.91 113.17 113.94 133,298 -1.38(-1.20%)
Aug 01, 2019 116.13 117.82 114.91 115.33 61,997 -1.30(-1.11%)
Jul 31, 2019 118.28 118.59 115.87 116.62 51,568 -1.90(-1.60%)
Jul 30, 2019 116.97 118.53 116.62 118.53 61,426 +0.76(+0.64%)
Jul 29, 2019 118.09 118.16 117.46 117.77 49,146 -0.60(-0.51%)
Jul 26, 2019 117.99 118.37 117.16 118.37 32,586 +0.38(+0.32%)
Jul 25, 2019 118.55 118.64 117.33 118.00 39,576 -1.13(-0.95%)
Jul 24, 2019 118.32 119.13 118.26 119.13 52,770 +0.39(+0.33%)
Jul 23, 2019 117.17 118.74 117.17 118.74 52,840 +2.18(+1.87%)
Jul 22, 2019 117.05 117.15 116.37 116.55 39,288 -0.26(-0.22%)
Jul 19, 2019 116.72 117.41 116.72 116.81 40,787 +0.17(+0.15%)
Jul 18, 2019 115.82 116.67 115.55 116.63 44,966 +0.49(+0.43%)
Jul 17, 2019 117.18 117.18 116.14 116.14 79,893 -1.09(-0.93%)
Jul 16, 2019 116.72 118.03 116.70 117.23 54,204 +0.51(+0.44%)
Jul 15, 2019 116.62 117.13 116.14 116.72 49,419 +0.16(+0.14%)
Jul 12, 2019 115.56 116.61 115.56 116.55 55,550 +1.27(+1.10%)
Jul 11, 2019 115.09 115.31 114.38 115.28 101,256 +0.26(+0.22%)
Jul 10, 2019 115.91 116.18 114.98 115.02 35,323 -0.38(-0.32%)
Jul 09, 2019 116.10 116.10 115.12 115.40 35,275 -1.07(-0.92%)
Jul 08, 2019 117.41 117.71 116.28 116.47 418,583 -1.37(-1.16%)
Jul 05, 2019 117.24 117.97 116.71 117.84 95,135 -0.54(-0.46%)
Jul 03, 2019 117.87 118.38 117.47 118.38 105,523 +0.74(+0.63%)
Jul 02, 2019 118.02 118.02 117.13 117.64 60,967 -0.28(-0.24%)
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.