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

Healthcare ETF Vanguard (NY: VHT )

280.29 -0.19 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Oct 29, 2021 246.60 248.99 245.52 248.85 128,603 +1.97(+0.80%)
Oct 28, 2021 244.84 247.27 244.67 246.87 224,178 +2.55(+1.04%)
Oct 27, 2021 247.06 247.06 244.28 244.32 123,092 -2.34(-0.95%)
Oct 26, 2021 246.25 247.23 246.66 268,511 +1.18(+0.48%)
Oct 25, 2021 245.48 245.81 243.81 245.48 136,050 +0.25(+0.10%)
Oct 22, 2021 244.51 245.38 243.82 245.23 129,839 +0.50(+0.20%)
Oct 21, 2021 244.03 244.72 242.61 244.72 237,662 +1.35(+0.55%)
Oct 20, 2021 241.78 243.84 241.68 243.38 138,605 +2.98(+1.24%)
Oct 19, 2021 238.71 241.13 238.35 240.40 189,225 +3.06(+1.29%)
Oct 18, 2021 238.27 238.32 236.56 237.34 152,491 -1.87(-0.78%)
Oct 15, 2021 239.74 240.35 239.03 239.21 110,366 +0.91(+0.38%)
Oct 14, 2021 237.44 239.20 237.32 238.30 134,325 +3.41(+1.45%)
Oct 13, 2021 235.10 235.60 233.78 234.89 101,404 +0.24(+0.10%)
Oct 12, 2021 236.02 236.22 233.94 234.65 345,617 -0.67(-0.29%)
Oct 11, 2021 236.84 238.03 235.26 235.33 143,936 -1.66(-0.70%)
Oct 08, 2021 238.97 239.03 236.80 236.98 154,519 -1.35(-0.57%)
Oct 07, 2021 236.86 240.06 236.86 238.33 295,622 +2.85(+1.21%)
Oct 06, 2021 234.44 235.48 232.82 235.48 265,446 -0.36(-0.15%)
Oct 05, 2021 235.18 238.28 235.18 235.84 181,986 +1.07(+0.46%)
Oct 04, 2021 238.04 238.32 233.46 234.77 281,841 -3.72(-1.56%)
Oct 01, 2021 238.68 239.40 234.38 238.49 390,163 +0.51(+0.21%)
Sep 30, 2021 241.45 242.73 238.13 237.98 259,107 -2.46(-1.02%)
Sep 29, 2021 240.39 241.75 240.01 240.43 140,489 +1.33(+0.56%)
Sep 28, 2021 242.25 242.25 238.69 239.10 336,966 -4.86(-1.99%)
Sep 27, 2021 246.56 246.73 243.26 243.96 369,321 -2.96(-1.20%)
Sep 24, 2021 247.74 248.30 246.45 246.92 275,823 -1.42(-0.57%)
Sep 23, 2021 247.22 249.50 246.96 248.34 155,689 +1.97(+0.80%)
Sep 22, 2021 246.74 247.57 245.27 246.37 165,495 +0.59(+0.24%)
Sep 21, 2021 246.40 248.07 245.81 245.79 135,522 +0.56(+0.23%)
Sep 20, 2021 244.88 247.18 242.91 245.23 268,186 -3.05(-1.23%)
Sep 17, 2021 247.55 248.36 246.36 248.28 139,886 +0.84(+0.34%)
Sep 16, 2021 248.03 248.46 245.70 247.44 120,892 -0.49(-0.20%)
Sep 15, 2021 246.16 248.79 245.51 247.93 138,688 +1.77(+0.72%)
Sep 14, 2021 247.68 248.43 245.91 246.16 272,460 -0.44(-0.18%)
Sep 13, 2021 249.61 249.61 245.57 246.60 251,270 -1.86(-0.75%)
Sep 10, 2021 251.65 251.68 248.32 248.46 187,576 -2.25(-0.90%)
Sep 09, 2021 252.97 253.43 250.51 250.71 205,768 -2.36(-0.93%)
Sep 08, 2021 253.13 253.55 252.19 253.07 187,212 -0.50(-0.20%)
Sep 07, 2021 254.41 254.57 252.24 253.57 293,463 -1.48(-0.58%)
Sep 03, 2021 254.84 255.27 253.57 255.04 156,652 +0.00(+0.00%)
Sep 02, 2021 252.95 255.05 252.92 255.04 137,974 +2.69(+1.06%)
Sep 01, 2021 252.22 252.38 250.20 252.36 195,737 +0.53(+0.21%)
Aug 31, 2021 252.02 252.92 251.02 251.83 147,733 +0.02(+0.01%)
Aug 30, 2021 250.55 252.73 250.40 251.81 164,691 +1.45(+0.58%)
Aug 27, 2021 250.66 251.63 249.46 250.36 491,826 +0.43(+0.17%)
Aug 26, 2021 251.22 251.67 249.44 249.93 123,977 -1.19(-0.47%)
Aug 25, 2021 251.30 251.41 250.00 251.12 214,825 -0.31(-0.12%)
Aug 24, 2021 251.85 251.86 250.39 251.43 279,738 -0.41(-0.16%)
Aug 23, 2021 252.20 252.82 251.72 251.84 303,812 +1.09(+0.44%)
Aug 20, 2021 249.17 251.15 248.47 250.75 191,896 +1.85(+0.74%)
Aug 19, 2021 246.56 250.34 246.56 248.89 204,885 +0.45(+0.18%)
Aug 18, 2021 251.81 252.03 248.11 248.44 253,092 -3.51(-1.39%)
Aug 17, 2021 248.37 251.94 248.37 251.96 348,941 +2.74(+1.10%)
Aug 16, 2021 247.35 249.32 246.12 249.21 151,701 +1.96(+0.79%)
Aug 13, 2021 246.75 247.39 246.49 247.25 133,482 +0.91(+0.37%)
Aug 12, 2021 244.64 246.41 244.50 246.34 269,683 +1.93(+0.79%)
Aug 11, 2021 247.26 247.45 244.08 244.41 289,776 -2.37(-0.96%)
Aug 10, 2021 248.24 248.41 246.00 246.78 359,838 -1.25(-0.50%)
Aug 09, 2021 247.78 248.65 247.50 248.03 196,328 +0.57(+0.23%)
Aug 06, 2021 248.33 248.48 246.12 247.47 275,839 -0.85(-0.34%)
Aug 05, 2021 248.56 248.60 246.39 248.32 179,731 -0.31(-0.12%)
Aug 04, 2021 248.55 250.00 248.32 248.63 292,457 -0.57(-0.23%)
Aug 03, 2021 246.51 249.19 246.28 249.19 217,181 +2.96(+1.20%)
Aug 02, 2021 246.80 247.32 245.70 246.24 180,331 +0.23(+0.09%)
Jul 30, 2021 245.62 246.84 245.50 246.01 235,279 +0.21(+0.09%)
Jul 29, 2021 246.21 246.21 245.60 245.80 175,176 +0.19(+0.08%)
Jul 28, 2021 243.69 246.29 243.03 245.60 179,843 +1.75(+0.72%)
Jul 27, 2021 242.84 243.89 242.03 243.86 158,950 +0.67(+0.28%)
Jul 26, 2021 244.81 245.11 242.54 243.19 206,566 -1.89(-0.77%)
Jul 23, 2021 243.53 245.37 243.34 245.08 852,048 +2.39(+0.98%)
Jul 22, 2021 241.83 242.89 241.14 242.69 211,412 +1.15(+0.48%)
Jul 21, 2021 241.87 241.88 238.91 241.54 198,871 +0.69(+0.29%)
Jul 20, 2021 238.46 242.10 238.45 240.84 205,432 +3.16(+1.33%)
Jul 19, 2021 237.51 238.77 235.87 237.69 339,110 -1.61(-0.67%)
Jul 16, 2021 239.42 240.32 238.58 239.30 169,467 +0.78(+0.33%)
Jul 15, 2021 238.14 238.80 236.74 238.52 100,143 -0.40(-0.17%)
Jul 14, 2021 240.85 240.85 238.72 238.93 157,842 -1.34(-0.56%)
Jul 13, 2021 240.62 241.35 239.94 240.27 568,147 -1.05(-0.44%)
Jul 12, 2021 240.93 242.13 240.93 241.32 288,454 +0.43(+0.18%)
Jul 09, 2021 240.84 241.53 240.32 240.89 110,014 +0.79(+0.33%)
Jul 08, 2021 238.03 240.11 237.68 240.11 194,719 -0.67(-0.28%)
Jul 07, 2021 240.57 240.90 238.66 240.78 94,024 +0.63(+0.26%)
Jul 06, 2021 240.35 240.53 238.64 240.15 127,924 -0.59(-0.25%)
Jul 02, 2021 239.80 241.04 239.02 240.74 326,716 +1.48(+0.62%)
Jul 01, 2021 237.81 239.36 237.11 239.26 324,458 +2.17(+0.91%)
Jun 30, 2021 237.44 237.53 236.49 237.09 181,300 -0.34(-0.15%)
Jun 29, 2021 237.77 238.51 237.09 237.44 138,187 -0.08(-0.03%)
Jun 28, 2021 237.61 237.92 236.75 237.52 190,429 +0.45(+0.19%)
Jun 25, 2021 235.88 237.52 235.73 237.06 114,620 +1.43(+0.61%)
Jun 24, 2021 235.76 237.14 235.54 235.64 168,453 +1.33(+0.57%)
Jun 23, 2021 235.15 235.26 234.13 234.30 145,843 -0.93(-0.39%)
Jun 22, 2021 234.54 235.34 233.74 235.23 119,010 +0.76(+0.33%)
Jun 21, 2021 232.45 234.76 231.16 234.47 775,228 +2.83(+1.22%)
Jun 18, 2021 232.61 232.72 231.43 231.63 175,459 -2.53(-1.08%)
Jun 17, 2021 231.70 234.69 231.70 234.16 123,819 +1.96(+0.84%)
Jun 16, 2021 233.22 234.21 231.07 232.20 131,406 -0.71(-0.30%)
Jun 15, 2021 233.90 234.22 232.16 232.91 112,062 -0.81(-0.35%)
Jun 14, 2021 233.71 233.72 232.16 233.72 117,886 +0.26(+0.11%)
Jun 11, 2021 234.67 234.67 232.12 233.46 118,250 -1.17(-0.50%)
Jun 10, 2021 231.36 234.76 231.20 234.63 352,103 +3.94(+1.71%)
Jun 09, 2021 229.48 231.27 229.48 230.69 131,501 +1.93(+0.84%)
Jun 08, 2021 229.60 230.05 226.54 228.75 227,261 -0.31(-0.13%)
Jun 07, 2021 227.57 230.75 227.44 229.06 225,875 +1.85(+0.81%)
Jun 04, 2021 227.26 228.16 226.92 227.21 118,390 +0.89(+0.39%)
Jun 03, 2021 225.09 226.78 223.99 226.32 118,085 +0.68(+0.30%)
Jun 02, 2021 226.38 226.94 225.22 225.65 749,112 -0.49(-0.22%)
Jun 01, 2021 230.06 230.27 226.00 226.13 188,312 -3.44(-1.50%)
May 28, 2021 229.50 231.74 229.38 229.58 116,617 +1.13(+0.49%)
May 27, 2021 229.21 229.21 228.34 228.45 111,512 -0.27(-0.12%)
May 26, 2021 229.52 229.52 227.43 228.72 96,088 -0.65(-0.28%)
May 25, 2021 230.51 230.54 229.15 229.37 267,418 -0.58(-0.25%)
May 24, 2021 230.61 231.20 229.84 229.95 135,506 +0.35(+0.15%)
May 21, 2021 230.40 231.98 229.47 229.60 94,999 -0.13(-0.06%)
May 20, 2021 227.19 230.49 226.96 229.73 141,949 +2.84(+1.25%)
May 19, 2021 225.87 226.91 224.34 226.89 305,673 -0.57(-0.25%)
May 18, 2021 227.13 228.94 226.52 227.46 170,684 +0.36(+0.16%)
May 17, 2021 227.50 228.07 226.81 227.10 113,110 -0.45(-0.20%)
May 14, 2021 226.83 228.01 226.46 227.55 100,287 +1.80(+0.80%)
May 13, 2021 224.26 226.55 224.26 225.75 122,188 +1.56(+0.70%)
May 12, 2021 225.52 226.42 223.89 224.19 150,813 -2.66(-1.17%)
May 11, 2021 226.42 228.14 225.83 226.85 167,768 -1.45(-0.64%)
May 10, 2021 230.40 230.40 228.31 228.31 151,531 -1.44(-0.62%)
May 07, 2021 228.82 231.08 228.81 229.74 155,278 +1.94(+0.85%)
May 06, 2021 227.24 227.92 224.93 227.80 158,722 -0.25(-0.11%)
May 05, 2021 228.81 229.26 227.68 228.05 214,808 -0.31(-0.13%)
May 04, 2021 228.90 228.90 226.93 228.35 360,353 -1.11(-0.48%)
May 03, 2021 228.96 229.97 228.62 229.46 179,286 +1.56(+0.68%)
Apr 30, 2021 227.82 229.04 227.43 227.90 311,816 -0.59(-0.26%)
Apr 29, 2021 230.13 230.13 227.36 228.50 228,472 -1.44(-0.63%)
Apr 28, 2021 229.90 230.51 229.31 229.94 260,482 -0.47(-0.20%)
Apr 27, 2021 231.33 231.33 230.08 230.41 144,858 -1.26(-0.54%)
Apr 26, 2021 231.51 232.03 230.45 231.67 289,048 +0.33(+0.14%)
Apr 23, 2021 229.68 231.94 229.60 231.34 188,887 +1.77(+0.77%)
Apr 22, 2021 230.47 231.51 228.90 229.57 369,712 -0.90(-0.39%)
Apr 21, 2021 227.72 230.56 227.72 230.47 280,732 +3.21(+1.41%)
Apr 20, 2021 225.97 227.71 225.78 227.25 413,816 +0.63(+0.28%)
Apr 19, 2021 226.92 227.21 225.88 226.62 221,620 -0.86(-0.38%)
Apr 16, 2021 227.29 227.65 226.10 227.48 204,985 +1.02(+0.45%)
Apr 15, 2021 223.48 226.78 223.48 226.46 655,436 +4.11(+1.85%)
Apr 14, 2021 222.18 223.71 222.15 222.34 209,263 +0.15(+0.07%)
Apr 13, 2021 220.42 222.35 220.27 222.19 193,765 +1.77(+0.80%)
Apr 12, 2021 220.57 220.99 219.55 220.42 124,920 -0.04(-0.02%)
Apr 09, 2021 218.97 220.76 218.88 220.46 129,827 +1.57(+0.72%)
Apr 08, 2021 218.97 219.71 218.54 218.89 138,940 +0.82(+0.38%)
Apr 07, 2021 219.21 219.47 217.61 218.07 153,572 -1.27(-0.58%)
Apr 06, 2021 220.11 221.15 218.96 219.34 149,309 -0.59(-0.27%)
Apr 05, 2021 219.95 220.49 219.27 219.93 257,435 +1.22(+0.56%)
Apr 01, 2021 219.85 219.95 218.20 218.72 217,843 -0.12(-0.05%)
Mar 31, 2021 218.01 219.81 217.41 218.83 208,630 +1.91(+0.88%)
Mar 30, 2021 217.81 217.92 216.51 216.92 168,640 -1.51(-0.69%)
Mar 29, 2021 218.06 219.24 216.82 218.43 286,500 +0.04(+0.02%)
Mar 26, 2021 215.94 218.50 214.96 218.39 188,260 +3.43(+1.60%)
Mar 25, 2021 214.05 215.51 211.62 214.96 203,854 +0.73(+0.34%)
Mar 24, 2021 216.12 216.62 214.12 214.23 190,027 -1.47(-0.68%)
Mar 23, 2021 218.60 218.61 215.01 215.70 214,110 -3.08(-1.41%)
Mar 22, 2021 216.81 219.19 216.40 218.78 183,983 +1.83(+0.84%)
Mar 19, 2021 216.19 217.88 214.83 216.95 294,667 +1.44(+0.67%)
Mar 18, 2021 216.10 218.16 215.29 215.51 146,349 -1.69(-0.78%)
Mar 17, 2021 216.71 217.98 215.47 217.20 232,659 -0.46(-0.21%)
Mar 16, 2021 218.98 219.00 216.82 217.66 201,420 -0.53(-0.24%)
Mar 15, 2021 216.80 218.44 216.42 218.19 256,435 +1.47(+0.68%)
Mar 12, 2021 215.92 216.91 214.84 216.72 546,880 +0.37(+0.17%)
Mar 11, 2021 215.16 217.01 214.90 216.35 227,134 +2.58(+1.21%)
Mar 10, 2021 215.16 215.99 213.60 213.77 264,888 +0.46(+0.21%)
Mar 09, 2021 212.75 216.35 212.75 213.31 191,677 +2.72(+1.29%)
Mar 08, 2021 212.69 214.39 210.59 210.59 184,657 -1.48(-0.70%)
Mar 05, 2021 209.54 212.72 206.32 212.07 285,442 +3.91(+1.88%)
Mar 04, 2021 211.78 212.56 206.29 208.16 637,630 -3.90(-1.84%)
Mar 03, 2021 215.98 215.98 212.06 212.06 204,395 -4.21(-1.95%)
Mar 02, 2021 217.86 218.05 216.13 216.27 237,788 -1.33(-0.61%)
Mar 01, 2021 216.51 218.49 216.51 217.60 203,872 +3.32(+1.55%)
Feb 26, 2021 216.67 216.72 213.09 214.28 202,629 -1.41(-0.65%)
Feb 25, 2021 218.78 219.31 214.56 215.69 209,855 -3.28(-1.50%)
Feb 24, 2021 217.80 220.08 216.82 218.97 228,535 +1.75(+0.80%)
Feb 23, 2021 217.08 218.05 215.40 217.22 226,471 -0.78(-0.36%)
Feb 22, 2021 219.18 219.18 217.25 218.01 243,089 -2.02(-0.92%)
Feb 19, 2021 222.06 222.06 219.79 220.03 160,070 -1.30(-0.59%)
Feb 18, 2021 222.34 222.34 220.47 221.33 162,686 -1.89(-0.85%)
Feb 17, 2021 222.28 223.49 221.77 223.22 339,625 +0.21(+0.09%)
Feb 16, 2021 226.09 226.28 222.32 223.01 435,870 -2.88(-1.28%)
Feb 12, 2021 223.99 225.92 223.45 225.89 287,015 +1.50(+0.67%)
Feb 11, 2021 224.75 224.95 223.12 224.39 193,206 +0.39(+0.18%)
Feb 10, 2021 225.06 225.64 222.84 224.00 235,770 +0.22(+0.10%)
Feb 09, 2021 223.80 224.28 223.51 223.78 191,793 +0.15(+0.07%)
Feb 08, 2021 223.48 223.93 222.88 223.63 223,028 +1.34(+0.60%)
Feb 05, 2021 222.51 222.93 221.51 222.29 307,142 +1.06(+0.48%)
Feb 04, 2021 220.16 221.89 219.61 221.23 196,164 +1.52(+0.69%)
Feb 03, 2021 221.28 221.32 219.12 219.72 175,546 -1.41(-0.64%)
Feb 02, 2021 221.73 222.75 221.13 221.13 170,516 +1.42(+0.65%)
Feb 01, 2021 220.15 221.05 218.79 219.71 211,352 +1.22(+0.56%)
Jan 29, 2021 219.78 221.69 216.33 218.49 362,700 -1.30(-0.59%)
Jan 28, 2021 218.53 222.52 218.20 219.78 345,627 +2.97(+1.37%)
Jan 27, 2021 221.11 221.11 216.36 216.81 356,802 -6.75(-3.02%)
Jan 26, 2021 226.17 226.35 223.55 223.57 279,602 -1.75(-0.77%)
Jan 25, 2021 224.08 225.44 223.11 225.31 211,010 +1.80(+0.81%)
Jan 22, 2021 223.13 224.35 222.73 223.51 613,235 -0.33(-0.15%)
Jan 21, 2021 224.97 225.10 223.07 223.85 391,724 -0.98(-0.44%)
Jan 20, 2021 224.51 225.58 223.54 224.83 239,433 +0.96(+0.43%)
Jan 19, 2021 223.23 224.22 222.48 223.87 280,129 +2.26(+1.02%)
Jan 15, 2021 221.29 222.30 219.69 221.60 442,578 +0.05(+0.02%)
Jan 14, 2021 222.03 223.02 221.19 221.56 183,084 +0.18(+0.08%)
Jan 13, 2021 220.92 222.15 220.07 221.38 532,038 +0.54(+0.25%)
Jan 12, 2021 222.39 222.84 219.80 220.83 218,425 -1.64(-0.74%)
Jan 11, 2021 221.47 222.79 221.12 222.47 242,042 +1.14(+0.51%)
Jan 08, 2021 221.13 222.90 219.20 221.34 325,067 +0.91(+0.41%)
Jan 07, 2021 217.72 220.90 217.72 220.43 339,977 +3.41(+1.57%)
Jan 06, 2021 212.00 217.81 211.59 217.03 260,181 +3.39(+1.59%)
Jan 05, 2021 212.01 214.47 211.45 213.64 210,916 +1.31(+0.62%)
Jan 04, 2021 214.18 214.35 209.01 212.33 337,779 -1.10(-0.51%)
Dec 31, 2020 213.43 213.43 213.43 202,625 +1.50(+0.71%)
Dec 30, 2020 212.47 213.13 211.75 211.93 202,625 +0.31(+0.14%)
Dec 29, 2020 212.19 213.21 210.84 211.63 250,536 +0.33(+0.15%)
Dec 28, 2020 213.10 213.53 211.30 211.30 243,553 -0.63(-0.30%)
Dec 24, 2020 211.95 212.60 211.16 211.93 128,412 +0.30(+0.14%)
Dec 23, 2020 212.00 212.82 211.52 211.63 205,276 +0.28(+0.13%)
Dec 22, 2020 211.86 212.00 210.47 211.36 266,877 +0.01(+0.00%)
Dec 21, 2020 210.55 211.45 207.53 211.35 341,056 -1.51(-0.71%)
Dec 18, 2020 213.03 213.11 210.79 212.86 305,569 +0.33(+0.16%)
Dec 17, 2020 210.61 212.54 210.52 212.52 263,626 +2.57(+1.22%)
Dec 16, 2020 210.73 211.07 209.30 209.95 277,840 -0.75(-0.36%)
Dec 15, 2020 210.19 211.01 208.83 210.71 196,031 +2.08(+1.00%)
Dec 14, 2020 211.37 212.76 208.62 208.62 402,340 -0.90(-0.43%)
Dec 11, 2020 209.66 210.17 208.06 209.53 183,655 -0.66(-0.31%)
Dec 10, 2020 209.49 211.09 209.03 210.18 198,139 +0.37(+0.18%)
Dec 09, 2020 211.84 211.89 208.55 209.81 222,481 -1.23(-0.59%)
Dec 08, 2020 208.62 211.11 208.62 211.05 211,870 +2.09(+1.00%)
Dec 07, 2020 209.96 210.35 208.40 208.96 266,712 -1.11(-0.53%)
Dec 04, 2020 207.72 210.07 207.51 210.07 265,327 +2.68(+1.29%)
Dec 03, 2020 207.56 208.32 206.94 207.39 229,699 -0.01(-0.00%)
Dec 02, 2020 206.45 207.83 205.71 207.40 237,222 +1.01(+0.49%)
Dec 01, 2020 206.96 208.76 206.04 206.39 265,862 +1.48(+0.72%)
Nov 30, 2020 204.59 205.11 203.51 204.91 325,796 +0.63(+0.31%)
Nov 27, 2020 202.32 204.28 202.17 204.28 77,040 +2.74(+1.36%)
Nov 25, 2020 202.33 202.44 200.76 201.54 155,449 -0.43(-0.21%)
Nov 24, 2020 202.85 203.47 201.78 201.97 233,643 +0.21(+0.10%)
Nov 23, 2020 203.23 203.43 200.86 201.76 188,215 -0.46(-0.23%)
Nov 20, 2020 202.26 203.03 201.50 202.22 153,028 +0.20(+0.10%)
Nov 19, 2020 201.97 202.50 200.90 202.02 249,196 +0.18(+0.09%)
Nov 18, 2020 206.50 206.50 201.84 201.84 407,677 -3.97(-1.93%)
Nov 17, 2020 206.21 206.21 204.76 205.81 260,767 -1.22(-0.59%)
Nov 16, 2020 209.39 209.69 205.90 207.04 699,659 -0.31(-0.15%)
Nov 13, 2020 205.83 207.93 205.62 207.35 187,760 +2.76(+1.35%)
Nov 12, 2020 205.09 206.12 203.53 204.59 283,373 -0.74(-0.36%)
Nov 11, 2020 206.90 206.91 204.40 205.33 350,444 +0.04(+0.02%)
Nov 10, 2020 205.63 205.89 202.72 205.29 304,213 +0.55(+0.27%)
Nov 09, 2020 214.54 214.54 204.58 204.74 724,250 +1.66(+0.82%)
Nov 06, 2020 203.67 204.60 202.24 203.07 132,295 -0.66(-0.32%)
Nov 05, 2020 205.79 205.79 203.24 203.73 421,146 +0.85(+0.42%)
Nov 04, 2020 199.16 205.76 198.69 202.88 447,857 +8.56(+4.41%)
Nov 03, 2020 193.16 195.78 193.16 194.32 822,860 +3.27(+1.71%)
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.