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

Healthcare ETF Vanguard (NY: VHT )

285.07 -1.38 (-0.48%)
Official Closing Price Updated: 8:00 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, 2023 233.71 236.30 233.08 236.15 133,067 +2.82(+1.21%)
Nov 29, 2023 232.97 234.74 232.97 233.33 137,584 +0.22(+0.09%)
Nov 28, 2023 233.85 234.45 233.06 233.11 170,305 -1.34(-0.57%)
Nov 27, 2023 235.25 235.88 233.94 234.45 334,712 -1.31(-0.55%)
Nov 24, 2023 234.82 235.95 234.82 235.75 120,287 +1.20(+0.51%)
Nov 22, 2023 234.13 235.18 233.97 234.56 126,573 +1.17(+0.50%)
Nov 21, 2023 232.92 233.87 232.69 233.39 308,955 +1.19(+0.51%)
Nov 20, 2023 229.94 232.71 229.86 232.20 208,664 +1.45(+0.63%)
Nov 17, 2023 231.51 231.71 230.14 230.75 135,813 -0.16(-0.07%)
Nov 16, 2023 230.74 231.60 229.83 230.90 173,404 +0.62(+0.27%)
Nov 15, 2023 229.86 231.48 229.86 230.28 230,264 +0.26(+0.11%)
Nov 14, 2023 229.08 231.22 228.81 230.02 340,590 +2.60(+1.14%)
Nov 13, 2023 226.07 227.79 224.82 227.42 293,525 +1.48(+0.66%)
Nov 10, 2023 225.67 226.33 223.07 225.94 223,627 +1.20(+0.53%)
Nov 09, 2023 229.57 229.57 224.56 224.74 620,235 -5.00(-2.18%)
Nov 08, 2023 231.39 231.39 228.66 229.74 170,135 -0.84(-0.36%)
Nov 07, 2023 230.06 231.13 229.64 230.58 168,961 +0.41(+0.18%)
Nov 06, 2023 230.01 230.55 229.15 230.16 148,477 +1.08(+0.47%)
Nov 03, 2023 228.91 230.40 228.70 229.08 143,863 +1.64(+0.72%)
Nov 02, 2023 225.09 227.55 224.51 227.44 227,985 +3.45(+1.54%)
Nov 01, 2023 223.10 224.83 222.57 223.99 162,769 +0.51(+0.23%)
Oct 31, 2023 222.38 223.64 221.62 223.48 133,257 +1.51(+0.68%)
Oct 30, 2023 222.17 222.71 220.32 221.97 437,110 +1.16(+0.52%)
Oct 27, 2023 224.23 224.36 219.99 220.81 1,297,912 -3.88(-1.73%)
Oct 26, 2023 225.30 226.53 224.45 224.69 288,184 -2.04(-0.90%)
Oct 25, 2023 228.16 228.38 225.26 226.73 164,793 -2.43(-1.06%)
Oct 24, 2023 227.64 229.67 227.54 229.15 237,727 +1.04(+0.46%)
Oct 23, 2023 229.36 230.12 228.02 228.11 157,287 -1.60(-0.70%)
Oct 20, 2023 230.07 231.42 229.72 229.72 132,437 -0.89(-0.39%)
Oct 19, 2023 233.03 233.03 229.54 230.61 167,657 -2.41(-1.04%)
Oct 18, 2023 235.64 236.03 232.77 233.02 107,081 -2.41(-1.02%)
Oct 17, 2023 234.59 236.84 234.59 235.43 98,285 -0.01(-0.00%)
Oct 16, 2023 234.52 236.79 234.31 235.44 153,824 +1.82(+0.78%)
Oct 13, 2023 233.00 234.66 232.37 233.62 105,285 +1.41(+0.61%)
Oct 12, 2023 235.01 235.32 232.10 232.21 145,176 -2.61(-1.11%)
Oct 11, 2023 236.54 236.54 233.80 234.82 114,480 -1.36(-0.57%)
Oct 10, 2023 234.77 237.13 234.10 236.18 147,208 +1.43(+0.61%)
Oct 09, 2023 233.17 234.98 232.41 234.75 94,991 +0.61(+0.26%)
Oct 06, 2023 231.16 234.96 231.09 234.14 158,285 +2.33(+1.00%)
Oct 05, 2023 230.51 232.11 229.78 231.81 239,480 +1.48(+0.64%)
Oct 04, 2023 229.78 230.75 228.68 230.33 261,343 +0.61(+0.27%)
Oct 03, 2023 230.75 231.13 228.88 229.72 344,856 -2.16(-0.93%)
Oct 02, 2023 232.16 232.16 229.44 231.87 309,279 -0.81(-0.35%)
Sep 29, 2023 234.93 234.93 232.29 232.69 158,413 -1.56(-0.67%)
Sep 28, 2023 233.56 234.93 233.56 234.25 187,905 +1.03(+0.44%)
Sep 27, 2023 234.63 234.96 231.47 233.22 268,125 -0.95(-0.40%)
Sep 26, 2023 235.06 235.79 233.96 234.17 181,063 -1.62(-0.69%)
Sep 25, 2023 234.54 235.89 235.05 235.79 127,202 +1.06(+0.45%)
Sep 22, 2023 235.39 236.13 234.61 234.73 141,535 -0.47(-0.20%)
Sep 21, 2023 236.94 237.10 235.20 235.20 120,216 -2.42(-1.02%)
Sep 20, 2023 238.58 239.44 237.62 237.62 98,024 -0.22(-0.09%)
Sep 19, 2023 237.52 238.30 236.47 237.84 100,533 +0.15(+0.06%)
Sep 18, 2023 238.65 238.77 237.05 237.69 225,476 -0.82(-0.34%)
Sep 15, 2023 239.98 240.69 238.28 238.51 131,725 -1.72(-0.71%)
Sep 14, 2023 241.01 241.16 239.88 240.22 116,145 +0.32(+0.13%)
Sep 13, 2023 239.51 240.79 239.32 239.91 118,374 +0.17(+0.07%)
Sep 12, 2023 239.64 240.60 238.63 239.74 127,503 -0.64(-0.27%)
Sep 11, 2023 238.83 240.71 238.52 240.38 127,253 +1.85(+0.78%)
Sep 08, 2023 238.61 239.32 238.17 238.53 147,700 -0.23(-0.10%)
Sep 07, 2023 238.68 239.70 238.38 238.75 134,840 +0.66(+0.28%)
Sep 06, 2023 239.31 239.44 237.15 238.09 207,680 -1.35(-0.56%)
Sep 05, 2023 241.90 242.04 239.35 239.44 179,407 -2.40(-0.99%)
Sep 01, 2023 242.73 243.16 241.50 241.84 206,724 +0.81(+0.34%)
Aug 31, 2023 243.83 243.99 241.03 241.03 257,176 -2.58(-1.06%)
Aug 30, 2023 243.94 244.87 243.47 243.62 191,485 +0.12(+0.05%)
Aug 29, 2023 241.62 243.56 241.53 243.50 131,998 +2.19(+0.91%)
Aug 28, 2023 241.53 242.47 240.50 241.31 246,964 +0.44(+0.18%)
Aug 25, 2023 239.57 241.58 238.85 240.86 504,021 +1.73(+0.72%)
Aug 24, 2023 240.78 242.31 239.00 239.14 166,113 -1.85(-0.77%)
Aug 23, 2023 241.60 242.31 240.62 240.99 145,109 +0.66(+0.28%)
Aug 22, 2023 240.65 241.35 240.14 240.33 311,146 -0.68(-0.28%)
Aug 21, 2023 240.45 241.31 239.95 241.01 125,888 +0.38(+0.16%)
Aug 18, 2023 239.73 241.17 239.73 240.64 126,857 +0.16(+0.07%)
Aug 17, 2023 241.83 242.52 240.40 240.48 301,900 -2.13(-0.88%)
Aug 16, 2023 244.13 244.96 242.57 242.61 165,418 -1.99(-0.81%)
Aug 15, 2023 244.75 245.60 244.42 244.60 193,758 -0.92(-0.37%)
Aug 14, 2023 244.71 246.03 244.49 245.52 135,209 +0.64(+0.26%)
Aug 11, 2023 243.29 245.19 243.11 244.88 282,526 +1.38(+0.57%)
Aug 10, 2023 244.43 246.49 243.29 243.50 186,233 -0.18(-0.07%)
Aug 09, 2023 243.91 244.98 243.37 243.67 623,876 -0.18(-0.07%)
Aug 08, 2023 243.55 244.05 242.21 243.85 194,959 +1.71(+0.70%)
Aug 07, 2023 240.56 242.39 240.56 242.15 138,883 +2.00(+0.83%)
Aug 04, 2023 240.95 242.28 239.66 240.14 196,196 -0.54(-0.23%)
Aug 03, 2023 241.46 241.46 240.60 240.69 198,366 -1.49(-0.61%)
Aug 02, 2023 242.06 243.58 241.59 242.18 119,011 -0.33(-0.13%)
Aug 01, 2023 243.41 243.96 241.97 242.50 119,909 -1.39(-0.57%)
Jul 31, 2023 245.14 245.14 243.05 243.89 242,885 -1.52(-0.62%)
Jul 28, 2023 245.40 245.86 244.17 245.41 155,624 +0.99(+0.40%)
Jul 27, 2023 246.65 247.50 244.26 244.42 230,490 -1.77(-0.72%)
Jul 26, 2023 244.95 247.09 244.75 246.20 124,961 -0.05(-0.02%)
Jul 25, 2023 244.95 247.35 244.67 246.25 114,003 -0.23(-0.09%)
Jul 24, 2023 247.42 247.98 246.27 246.47 191,680 -0.80(-0.32%)
Jul 21, 2023 245.32 247.99 245.09 247.27 196,070 +2.41(+0.98%)
Jul 20, 2023 242.90 245.85 242.90 244.87 174,717 +3.10(+1.28%)
Jul 19, 2023 241.81 243.55 241.72 241.77 435,190 +0.98(+0.41%)
Jul 18, 2023 239.37 241.70 239.04 240.79 197,706 +1.54(+0.64%)
Jul 17, 2023 239.69 239.99 238.58 239.26 845,310 -1.03(-0.43%)
Jul 14, 2023 238.63 240.89 238.52 240.28 675,998 +3.26(+1.38%)
Jul 13, 2023 237.64 238.13 236.85 237.02 426,979 +0.12(+0.05%)
Jul 12, 2023 238.02 238.26 236.62 236.90 134,096 -0.44(-0.19%)
Jul 11, 2023 236.96 237.81 236.28 237.34 111,121 +0.07(+0.03%)
Jul 10, 2023 234.91 237.30 234.91 237.28 172,305 +2.37(+1.01%)
Jul 07, 2023 236.10 236.91 234.75 234.91 190,409 -2.28(-0.96%)
Jul 06, 2023 237.76 238.20 236.58 237.19 186,681 -2.14(-0.89%)
Jul 05, 2023 239.20 239.83 238.63 239.33 219,856 -0.22(-0.09%)
Jul 03, 2023 240.57 240.57 238.68 239.54 98,427 -1.86(-0.77%)
Jun 30, 2023 240.20 242.14 240.20 241.41 176,324 +2.14(+0.89%)
Jun 29, 2023 237.54 239.52 236.78 239.27 189,740 +1.47(+0.62%)
Jun 28, 2023 238.20 238.30 237.03 237.80 326,843 -0.47(-0.20%)
Jun 27, 2023 238.82 238.87 236.67 238.27 118,970 -0.42(-0.18%)
Jun 26, 2023 240.04 240.04 236.97 238.69 98,323 -1.55(-0.65%)
Jun 23, 2023 240.62 241.26 240.17 240.25 235,288 -1.12(-0.46%)
Jun 22, 2023 240.12 241.79 240.03 241.37 130,566 +1.39(+0.58%)
Jun 21, 2023 239.52 240.68 238.52 239.98 130,935 -0.18(-0.07%)
Jun 20, 2023 238.34 240.98 237.96 240.16 129,462 -0.09(-0.04%)
Jun 16, 2023 241.63 242.27 240.08 240.25 107,404 -0.25(-0.11%)
Jun 15, 2023 237.00 240.86 236.97 240.50 178,356 +3.52(+1.48%)
Jun 14, 2023 238.46 238.74 235.99 236.99 228,232 -2.44(-1.02%)
Jun 13, 2023 237.60 239.79 237.60 239.42 178,061 +1.50(+0.63%)
Jun 12, 2023 237.13 238.03 236.22 237.92 157,923 +1.25(+0.53%)
Jun 09, 2023 236.55 237.76 235.45 236.67 107,963 +0.18(+0.07%)
Jun 08, 2023 235.05 236.88 234.58 236.49 109,316 +1.24(+0.53%)
Jun 07, 2023 235.82 236.41 235.02 235.26 168,445 -0.81(-0.35%)
Jun 06, 2023 238.02 238.35 235.19 236.07 143,802 -1.46(-0.62%)
Jun 05, 2023 237.10 238.25 236.99 237.53 176,307 +0.62(+0.26%)
Jun 02, 2023 234.86 237.13 234.39 236.92 229,531 +3.30(+1.41%)
Jun 01, 2023 232.12 234.12 230.40 233.62 191,675 +1.89(+0.81%)
May 31, 2023 229.53 232.21 228.77 231.73 180,848 +1.72(+0.75%)
May 30, 2023 230.62 232.11 229.53 230.01 174,943 -1.57(-0.68%)
May 26, 2023 231.85 233.74 231.05 231.58 139,764 -0.13(-0.06%)
May 25, 2023 233.59 233.59 230.27 231.71 214,757 -2.60(-1.11%)
May 24, 2023 235.36 235.37 233.78 234.31 125,309 -1.76(-0.75%)
May 23, 2023 237.92 238.38 235.72 236.07 108,994 -2.66(-1.12%)
May 22, 2023 238.73 240.11 238.12 238.73 162,965 +0.61(+0.26%)
May 19, 2023 237.57 239.75 237.57 238.12 120,217 +0.93(+0.39%)
May 18, 2023 237.07 237.39 235.25 237.19 198,296 -0.43(-0.18%)
May 17, 2023 237.77 237.88 235.19 237.62 189,611 +0.48(+0.20%)
May 16, 2023 238.79 238.79 237.14 237.14 116,358 -2.64(-1.10%)
May 15, 2023 239.83 240.03 238.86 239.78 189,044 +0.23(+0.09%)
May 12, 2023 240.53 240.93 238.68 239.56 117,939 -0.60(-0.25%)
May 11, 2023 240.58 240.71 238.92 240.16 148,379 -0.88(-0.37%)
May 10, 2023 241.13 241.66 239.65 241.04 149,191 +0.88(+0.37%)
May 09, 2023 240.71 241.62 240.01 240.16 104,168 -1.39(-0.57%)
May 08, 2023 241.82 241.82 240.58 241.54 458,167 -0.74(-0.30%)
May 05, 2023 241.07 242.99 240.87 242.28 179,046 +2.52(+1.05%)
May 04, 2023 240.54 240.54 238.75 239.76 397,889 -1.80(-0.74%)
May 03, 2023 242.41 244.00 241.21 241.56 111,375 +0.28(+0.12%)
May 02, 2023 242.54 243.44 239.75 241.28 162,238 -1.68(-0.69%)
May 01, 2023 241.68 243.76 241.54 242.96 151,416 +1.52(+0.63%)
Apr 28, 2023 239.08 242.07 239.03 241.44 116,226 +2.17(+0.91%)
Apr 27, 2023 238.50 239.66 236.31 239.26 137,522 +1.06(+0.45%)
Apr 26, 2023 239.93 239.93 236.84 238.20 115,227 -3.14(-1.30%)
Apr 25, 2023 243.88 244.75 241.25 241.35 115,824 -2.96(-1.21%)
Apr 24, 2023 243.25 244.37 242.92 244.30 136,517 +1.09(+0.45%)
Apr 21, 2023 242.44 243.76 242.06 243.21 106,168 +1.89(+0.78%)
Apr 20, 2023 241.36 241.71 240.41 241.33 162,789 -1.13(-0.47%)
Apr 19, 2023 241.57 242.67 240.95 242.46 121,045 +0.78(+0.32%)
Apr 18, 2023 243.76 243.76 241.24 241.68 100,154 -1.49(-0.61%)
Apr 17, 2023 243.15 243.41 242.01 243.17 106,961 +0.34(+0.14%)
Apr 14, 2023 244.34 244.84 241.95 242.83 133,271 -2.10(-0.86%)
Apr 13, 2023 242.59 245.13 242.32 244.93 139,065 +3.44(+1.42%)
Apr 12, 2023 242.56 243.44 241.16 241.49 223,781 -0.16(-0.07%)
Apr 11, 2023 240.93 242.56 240.93 241.65 290,764 +0.92(+0.38%)
Apr 10, 2023 240.32 240.74 238.94 240.73 125,925 -0.07(-0.03%)
Apr 06, 2023 240.43 241.35 239.84 240.80 170,418 +0.72(+0.30%)
Apr 05, 2023 237.75 240.34 237.39 240.08 355,975 +3.66(+1.55%)
Apr 04, 2023 236.78 237.72 235.95 236.43 464,046 -0.14(-0.06%)
Apr 03, 2023 234.55 236.67 234.03 236.56 203,691 +2.28(+0.97%)
Mar 31, 2023 232.18 234.30 232.17 234.28 107,583 +2.71(+1.17%)
Mar 30, 2023 231.67 231.67 230.08 231.57 184,608 +1.00(+0.43%)
Mar 29, 2023 231.32 231.32 229.59 230.57 202,317 +0.94(+0.41%)
Mar 28, 2023 230.91 231.53 229.09 229.63 129,545 -1.35(-0.58%)
Mar 27, 2023 231.18 232.46 230.85 230.97 126,772 +1.19(+0.52%)
Mar 24, 2023 226.46 230.14 225.69 229.78 147,537 +2.78(+1.22%)
Mar 23, 2023 228.53 229.78 225.67 227.00 140,272 -0.38(-0.17%)
Mar 22, 2023 231.27 231.79 227.36 227.39 183,363 -3.73(-1.61%)
Mar 21, 2023 230.43 231.38 229.35 231.12 218,713 +1.62(+0.70%)
Mar 20, 2023 227.41 229.82 227.41 229.50 186,639 +2.77(+1.22%)
Mar 17, 2023 229.28 229.33 226.18 226.73 157,335 -3.36(-1.46%)
Mar 16, 2023 226.43 230.13 225.47 230.09 211,177 +2.45(+1.08%)
Mar 15, 2023 225.72 227.87 225.07 227.64 211,258 -0.58(-0.25%)
Mar 14, 2023 227.67 228.77 225.87 228.22 165,461 +2.55(+1.13%)
Mar 13, 2023 222.78 228.57 222.78 225.67 504,512 +2.17(+0.97%)
Mar 10, 2023 225.67 226.49 222.42 223.50 754,636 -2.26(-1.00%)
Mar 09, 2023 229.12 229.53 224.99 225.76 286,119 -2.66(-1.17%)
Mar 08, 2023 229.75 229.77 227.67 228.42 143,060 -1.34(-0.58%)
Mar 07, 2023 233.88 233.98 229.50 229.76 170,488 -3.56(-1.52%)
Mar 06, 2023 234.10 234.54 232.84 233.32 162,766 -0.84(-0.36%)
Mar 03, 2023 232.26 234.16 231.39 234.16 177,780 +2.96(+1.28%)
Mar 02, 2023 229.15 231.88 228.90 231.21 157,366 +1.27(+0.55%)
Mar 01, 2023 229.23 230.47 228.93 229.93 202,698 +0.04(+0.02%)
Feb 28, 2023 231.15 231.19 229.89 229.89 249,898 -1.60(-0.69%)
Feb 27, 2023 233.31 234.10 231.02 231.49 153,947 -0.54(-0.23%)
Feb 24, 2023 233.49 233.49 231.45 232.03 135,052 -3.11(-1.32%)
Feb 23, 2023 234.80 236.27 233.41 235.14 159,605 +0.64(+0.27%)
Feb 22, 2023 235.43 236.00 234.04 234.50 118,511 -0.49(-0.21%)
Feb 21, 2023 237.09 237.74 234.87 235.00 236,095 -4.04(-1.69%)
Feb 17, 2023 235.96 239.19 235.56 239.04 122,928 +2.39(+1.01%)
Feb 16, 2023 237.04 238.89 236.33 236.65 134,097 -2.27(-0.95%)
Feb 15, 2023 238.79 239.26 237.96 238.92 191,739 -0.69(-0.29%)
Feb 14, 2023 240.78 241.87 238.32 239.61 167,322 -1.18(-0.49%)
Feb 13, 2023 238.90 240.86 238.81 240.78 147,443 +1.84(+0.77%)
Feb 10, 2023 237.32 239.16 236.96 238.94 165,199 +1.82(+0.77%)
Feb 09, 2023 240.31 240.80 236.71 237.12 154,199 -2.11(-0.88%)
Feb 08, 2023 239.89 240.77 239.04 239.24 123,752 -1.15(-0.48%)
Feb 07, 2023 237.96 241.06 237.14 240.39 223,425 +1.52(+0.64%)
Feb 06, 2023 240.12 240.44 238.54 238.87 127,884 -1.68(-0.70%)
Feb 03, 2023 241.52 242.27 239.84 240.56 207,025 -1.05(-0.43%)
Feb 02, 2023 241.51 241.68 239.92 241.60 306,104 -0.79(-0.33%)
Feb 01, 2023 240.90 243.83 239.29 242.40 197,709 +1.42(+0.59%)
Jan 31, 2023 238.23 241.00 238.23 240.98 183,358 +3.27(+1.38%)
Jan 30, 2023 239.81 240.98 237.50 237.71 234,601 -2.47(-1.03%)
Jan 27, 2023 241.06 241.50 239.79 240.18 151,004 -1.48(-0.61%)
Jan 26, 2023 241.75 241.76 239.72 241.65 178,958 +0.60(+0.25%)
Jan 25, 2023 239.34 241.06 238.59 241.06 206,357 +0.31(+0.13%)
Jan 24, 2023 241.15 242.66 239.54 240.74 161,358 -1.65(-0.68%)
Jan 23, 2023 241.70 243.48 240.93 242.39 181,188 +0.97(+0.40%)
Jan 20, 2023 240.47 241.55 238.89 241.42 214,906 +1.61(+0.67%)
Jan 19, 2023 238.56 240.88 238.56 239.81 477,327 +0.34(+0.14%)
Jan 18, 2023 242.96 243.62 239.47 239.47 381,475 -3.41(-1.40%)
Jan 17, 2023 243.77 244.19 242.53 242.88 244,286 -0.96(-0.39%)
Jan 13, 2023 241.60 244.60 241.38 243.84 327,609 +1.05(+0.43%)
Jan 12, 2023 242.86 243.41 239.82 242.79 267,400 -0.12(-0.05%)
Jan 11, 2023 241.57 242.91 240.65 242.91 219,103 +1.52(+0.63%)
Jan 10, 2023 238.74 241.44 238.74 241.39 296,202 +2.40(+1.00%)
Jan 09, 2023 243.11 243.38 238.61 238.99 402,572 -3.80(-1.56%)
Jan 06, 2023 242.18 243.43 239.19 242.79 156,902 +2.03(+0.84%)
Jan 05, 2023 241.79 242.06 239.81 240.76 166,003 -2.20(-0.91%)
Jan 04, 2023 243.06 244.03 241.36 242.97 180,479 +1.06(+0.44%)
Jan 03, 2023 243.47 244.00 240.23 241.91 241,696 -1.00(-0.41%)
Dec 30, 2022 242.47 243.01 240.35 242.91 173,932 -0.75(-0.31%)
Dec 29, 2022 241.97 244.92 241.75 243.66 539,742 +2.96(+1.23%)
Dec 28, 2022 242.75 243.86 240.58 240.70 167,988 -1.33(-0.55%)
Dec 27, 2022 243.47 243.70 241.39 242.03 175,507 -1.18(-0.48%)
Dec 23, 2022 243.07 243.40 241.49 243.21 144,349 -0.28(-0.12%)
Dec 22, 2022 242.58 243.50 240.24 243.50 214,489 -0.23(-0.10%)
Dec 21, 2022 241.91 244.61 241.24 243.73 203,656 +3.08(+1.28%)
Dec 20, 2022 240.45 241.36 239.10 240.65 197,625 +0.29(+0.12%)
Dec 19, 2022 241.75 241.75 239.34 240.35 388,247 -1.16(-0.48%)
Dec 16, 2022 243.03 243.21 240.16 241.51 625,388 -3.18(-1.30%)
Dec 15, 2022 247.37 247.75 244.02 244.69 246,433 -4.86(-1.95%)
Dec 14, 2022 249.19 251.59 247.52 249.55 357,237 +0.41(+0.16%)
Dec 13, 2022 252.27 252.70 248.33 249.14 187,680 +1.14(+0.46%)
Dec 12, 2022 245.71 248.13 245.71 248.00 190,684 +2.80(+1.14%)
Dec 09, 2022 248.06 248.64 245.17 245.20 116,922 -3.47(-1.40%)
Dec 08, 2022 246.99 248.93 246.08 248.67 163,371 +2.45(+0.99%)
Dec 07, 2022 244.36 246.81 244.36 246.22 227,732 +1.81(+0.74%)
Dec 06, 2022 246.63 246.88 243.25 244.41 114,754 -2.39(-0.97%)
Dec 05, 2022 248.55 248.55 246.18 246.79 345,999 -2.90(-1.16%)
Dec 02, 2022 246.71 250.09 245.91 249.69 405,228 +0.70(+0.28%)
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.