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 (%)
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%)
Nov 02, 2020 190.50 191.69 189.03 191.06 186,387 +2.78(+1.48%)
Oct 30, 2020 188.47 189.71 185.99 188.27 194,916 -0.80(-0.42%)
Oct 29, 2020 190.27 191.15 187.91 189.07 210,867 -1.09(-0.57%)
Oct 28, 2020 193.22 194.04 190.03 190.16 363,362 -6.12(-3.12%)
Oct 27, 2020 196.93 197.73 196.28 196.28 153,789 -0.85(-0.43%)
Oct 26, 2020 198.06 198.06 195.27 197.14 137,137 -2.25(-1.13%)
Oct 23, 2020 199.44 200.43 198.19 199.39 91,354 +0.91(+0.46%)
Oct 22, 2020 195.84 198.90 195.84 198.48 155,262 +3.08(+1.58%)
Oct 21, 2020 196.83 197.51 195.16 195.40 98,226 -1.46(-0.74%)
Oct 20, 2020 197.68 198.38 196.68 196.86 87,093 +0.09(+0.05%)
Oct 19, 2020 200.58 200.99 196.25 196.77 143,929 -3.33(-1.66%)
Oct 16, 2020 199.15 201.56 198.65 200.09 116,718 +1.70(+0.86%)
Oct 15, 2020 197.37 198.68 196.68 198.39 122,058 -1.00(-0.50%)
Oct 14, 2020 201.07 201.69 198.94 199.39 119,828 -1.58(-0.78%)
Oct 13, 2020 200.96 201.82 200.40 200.97 449,601 -0.97(-0.48%)
Oct 12, 2020 201.65 202.53 200.93 201.94 142,677 +1.42(+0.71%)
Oct 09, 2020 199.78 201.07 199.47 200.52 167,131 +1.67(+0.84%)
Oct 08, 2020 198.71 199.26 198.28 198.85 1,056,663 +0.98(+0.49%)
Oct 07, 2020 195.31 198.30 195.31 197.87 149,463 +4.02(+2.07%)
Oct 06, 2020 196.44 197.07 193.79 193.85 202,951 -2.21(-1.13%)
Oct 05, 2020 193.24 196.08 193.24 196.06 169,946 +4.44(+2.32%)
Oct 02, 2020 190.98 193.31 190.60 191.63 94,511 -1.68(-0.87%)
Oct 01, 2020 194.93 195.27 192.59 193.31 159,243 -0.52(-0.27%)
Sep 30, 2020 191.52 195.30 191.52 193.83 133,577 +2.93(+1.53%)
Sep 29, 2020 191.52 192.46 190.34 190.90 95,172 -0.07(-0.03%)
Sep 28, 2020 191.26 192.38 190.62 190.97 134,228 +1.67(+0.88%)
Sep 25, 2020 185.61 189.73 185.46 189.30 142,609 +3.69(+1.99%)
Sep 24, 2020 186.32 187.05 184.81 185.61 218,457 -1.31(-0.70%)
Sep 23, 2020 189.80 190.08 186.85 186.92 371,012 -2.32(-1.22%)
Sep 22, 2020 189.40 189.63 187.15 189.24 170,643 -0.09(-0.05%)
Sep 21, 2020 190.32 190.50 186.96 189.33 361,689 -3.73(-1.93%)
Sep 18, 2020 193.52 193.99 190.92 193.06 129,348 +0.00(+0.00%)
Sep 17, 2020 191.84 193.50 191.13 193.06 141,271 -0.62(-0.32%)
Sep 16, 2020 194.86 195.26 193.45 193.68 217,794 +0.03(+0.01%)
Sep 15, 2020 194.34 194.99 193.13 193.65 122,745 +0.53(+0.28%)
Sep 14, 2020 191.35 193.98 191.35 193.12 169,824 +3.68(+1.94%)
Sep 11, 2020 189.59 190.29 187.92 189.44 169,447 +0.80(+0.42%)
Sep 10, 2020 192.07 192.44 188.35 188.64 154,741 -3.06(-1.60%)
Sep 09, 2020 189.90 193.06 189.81 191.70 172,023 +3.69(+1.96%)
Sep 08, 2020 190.13 190.25 187.72 188.01 450,605 -3.13(-1.64%)
Sep 04, 2020 193.99 193.99 188.48 191.14 253,394 -1.80(-0.93%)
Sep 03, 2020 198.64 198.64 191.55 192.94 335,267 -5.73(-2.88%)
Sep 02, 2020 195.28 199.05 194.38 198.67 180,858 +3.85(+1.97%)
Sep 01, 2020 196.44 196.60 193.89 194.83 158,100 -1.68(-0.85%)
Aug 31, 2020 195.64 197.29 195.54 196.50 186,801 +0.78(+0.40%)
Aug 28, 2020 195.84 195.84 194.41 195.73 111,704 +0.55(+0.28%)
Aug 27, 2020 194.28 196.17 192.74 195.18 140,288 +1.31(+0.67%)
Aug 26, 2020 194.06 194.15 192.19 193.87 332,758 -0.35(-0.18%)
Aug 25, 2020 193.54 194.36 192.80 194.22 138,491 +1.34(+0.69%)
Aug 24, 2020 195.11 195.12 191.79 192.88 149,425 -1.13(-0.58%)
Aug 21, 2020 193.84 194.27 192.74 194.01 179,171 -0.17(-0.09%)
Aug 20, 2020 193.93 194.40 193.61 194.18 252,290 -0.48(-0.25%)
Aug 19, 2020 195.45 195.96 194.16 194.66 152,853 -0.82(-0.42%)
Aug 18, 2020 195.92 196.29 194.21 195.49 175,254 -0.22(-0.11%)
Aug 17, 2020 194.36 196.09 194.36 195.71 180,740 +1.69(+0.87%)
Aug 14, 2020 194.31 194.87 193.25 194.02 241,781 -0.62(-0.32%)
Aug 13, 2020 194.29 194.79 193.27 194.64 127,333 -0.01(-0.00%)
Aug 12, 2020 192.63 195.08 192.63 194.65 135,504 +3.14(+1.64%)
Aug 11, 2020 194.31 194.38 191.21 191.50 184,244 -1.90(-0.98%)
Aug 10, 2020 194.50 194.50 192.84 193.41 160,166 -0.92(-0.47%)
Aug 07, 2020 193.70 194.64 192.96 194.32 158,477 +0.59(+0.30%)
Aug 06, 2020 194.77 195.43 192.39 193.74 156,251 -1.07(-0.55%)
Aug 05, 2020 194.91 195.08 194.16 194.81 139,343 +1.15(+0.59%)
Aug 04, 2020 194.09 194.50 192.51 193.66 203,813 -0.80(-0.41%)
Aug 03, 2020 193.26 194.95 193.17 194.46 173,444 +2.48(+1.29%)
Jul 31, 2020 193.32 193.32 189.71 191.97 252,127 -1.37(-0.71%)
Jul 30, 2020 192.62 193.74 191.29 193.35 115,822 -0.81(-0.41%)
Jul 29, 2020 193.13 194.84 192.90 194.15 175,993 +1.81(+0.94%)
Jul 28, 2020 193.07 193.71 192.17 192.34 119,228 -0.57(-0.29%)
Jul 27, 2020 191.48 193.21 190.69 192.91 154,503 +1.77(+0.93%)
Jul 24, 2020 193.18 193.18 189.86 191.14 185,083 -2.55(-1.32%)
Jul 23, 2020 195.11 196.27 192.88 193.69 188,836 -0.99(-0.51%)
Jul 22, 2020 194.09 194.83 192.97 194.68 218,382 +1.36(+0.70%)
Jul 21, 2020 194.53 194.84 192.85 193.32 783,468 -0.45(-0.23%)
Jul 20, 2020 194.02 194.74 192.95 193.77 173,973 +0.32(+0.17%)
Jul 17, 2020 191.65 194.12 191.53 193.44 438,373 +2.64(+1.38%)
Jul 16, 2020 190.77 190.92 189.38 190.80 131,076 -0.41(-0.21%)
Jul 15, 2020 189.98 191.64 189.46 191.21 219,002 +3.07(+1.63%)
Jul 14, 2020 184.24 188.36 183.65 188.14 339,779 +3.71(+2.01%)
Jul 13, 2020 185.61 188.81 184.10 184.43 823,951 +0.02(+0.01%)
Jul 10, 2020 184.95 185.17 183.19 184.41 215,491 -0.45(-0.24%)
Jul 09, 2020 186.21 186.73 182.50 184.85 170,526 -1.44(-0.77%)
Jul 08, 2020 186.60 187.08 184.69 186.29 136,681 +0.43(+0.23%)
Jul 07, 2020 186.08 188.12 185.60 185.87 261,065 -1.08(-0.58%)
Jul 06, 2020 187.40 188.17 186.27 186.95 252,864 +1.64(+0.88%)
Jul 02, 2020 185.50 186.35 184.89 185.31 352,746 +1.47(+0.80%)
Jul 01, 2020 183.21 184.59 182.25 183.84 304,523 +1.37(+0.75%)
Jun 30, 2020 179.33 183.36 179.04 182.47 163,795 +3.12(+1.74%)
Jun 29, 2020 178.96 179.70 177.73 179.34 209,044 +1.26(+0.71%)
Jun 26, 2020 180.07 180.53 177.29 178.08 345,884 -2.49(-1.38%)
Jun 25, 2020 178.89 180.64 177.07 180.57 337,056 +2.00(+1.12%)
Jun 24, 2020 182.18 182.46 177.14 178.57 216,088 -4.83(-2.63%)
Jun 23, 2020 183.72 184.87 183.13 183.40 175,983 +0.82(+0.45%)
Jun 22, 2020 182.09 182.73 180.38 182.58 166,570 +0.05(+0.03%)
Jun 19, 2020 182.46 183.39 180.73 182.53 183,902 +1.78(+0.99%)
Jun 18, 2020 180.10 181.18 179.44 180.74 237,353 -0.23(-0.12%)
Jun 17, 2020 181.83 182.34 180.50 180.97 157,262 -0.09(-0.05%)
Jun 16, 2020 181.04 182.14 178.37 181.06 317,275 +3.97(+2.24%)
Jun 15, 2020 173.27 177.94 172.33 177.09 190,459 +1.27(+0.72%)
Jun 12, 2020 178.50 179.03 172.65 175.82 314,488 +1.09(+0.63%)
Jun 11, 2020 182.75 182.84 174.17 174.72 543,637 -10.24(-5.53%)
Jun 10, 2020 185.88 186.27 183.91 184.96 196,631 -0.17(-0.09%)
Jun 09, 2020 186.56 187.44 184.90 185.13 731,581 -1.81(-0.97%)
Jun 08, 2020 185.49 187.03 184.38 186.94 216,729 +1.43(+0.77%)
Jun 05, 2020 184.07 186.80 182.74 185.52 297,105 +2.88(+1.58%)
Jun 04, 2020 183.56 184.50 181.48 182.64 236,403 -1.82(-0.99%)
Jun 03, 2020 185.84 185.84 184.04 184.46 297,931 -0.77(-0.42%)
Jun 02, 2020 184.38 185.23 182.74 185.23 225,682 +1.21(+0.66%)
Jun 01, 2020 184.52 184.62 182.79 184.03 240,681 -1.47(-0.79%)
May 29, 2020 183.73 185.67 181.31 185.50 373,633 +2.18(+1.19%)
May 28, 2020 182.50 185.34 182.50 183.32 283,998 +2.05(+1.13%)
May 27, 2020 180.16 181.41 176.76 181.27 384,867 +1.50(+0.83%)
May 26, 2020 183.57 183.57 179.38 179.77 285,883 -0.44(-0.25%)
May 22, 2020 179.58 180.24 178.76 180.22 144,789 +0.58(+0.32%)
May 21, 2020 180.41 180.41 178.57 179.64 367,635 -1.07(-0.59%)
May 20, 2020 181.38 182.32 180.38 180.71 250,434 +0.58(+0.32%)
May 19, 2020 182.21 182.70 180.05 180.12 285,705 -2.31(-1.27%)
May 18, 2020 183.97 185.00 182.30 182.43 511,616 +1.95(+1.08%)
May 15, 2020 177.98 180.49 177.80 180.48 265,518 +2.04(+1.14%)
May 14, 2020 175.07 178.54 174.85 178.44 273,487 +1.52(+0.86%)
May 13, 2020 179.06 180.19 175.39 176.92 304,152 -2.33(-1.30%)
May 12, 2020 183.23 183.41 179.25 179.25 321,556 -2.89(-1.59%)
May 11, 2020 177.82 182.58 177.80 182.14 830,806 +3.58(+2.01%)
May 08, 2020 179.41 179.41 178.01 178.56 226,406 +1.09(+0.62%)
May 07, 2020 179.09 179.20 177.26 177.46 316,561 +0.27(+0.15%)
May 06, 2020 179.85 179.85 177.11 177.20 349,673 -1.20(-0.67%)
May 05, 2020 176.46 179.88 175.84 178.40 321,532 +3.68(+2.11%)
May 04, 2020 173.66 174.91 172.86 174.72 303,314 +0.54(+0.31%)
May 01, 2020 175.78 175.78 172.56 174.18 377,555 -3.59(-2.02%)
Apr 30, 2020 178.28 179.40 177.08 177.76 375,943 -1.39(-0.77%)
Apr 29, 2020 180.07 180.32 177.74 179.15 274,302 +1.76(+0.99%)
Apr 28, 2020 182.86 182.94 177.14 177.38 547,092 -3.88(-2.14%)
Apr 27, 2020 180.22 181.99 179.86 181.26 426,649 +2.50(+1.40%)
Apr 24, 2020 177.39 179.04 176.15 178.76 256,296 +2.73(+1.55%)
Apr 23, 2020 176.18 178.71 175.79 176.04 326,740 +1.14(+0.65%)
Apr 22, 2020 175.15 175.71 173.54 174.89 232,566 +2.76(+1.61%)
Apr 21, 2020 174.86 175.52 171.83 172.13 326,035 -5.59(-3.15%)
Apr 20, 2020 176.91 180.20 176.45 177.72 739,558 -0.88(-0.49%)
Apr 17, 2020 180.07 180.12 175.87 178.60 666,287 +4.20(+2.41%)
Apr 16, 2020 172.03 174.72 171.35 174.40 355,031 +3.88(+2.27%)
Apr 15, 2020 169.72 171.74 168.42 170.53 369,267 -1.39(-0.81%)
Apr 14, 2020 169.73 172.40 169.22 171.91 558,749 +5.60(+3.37%)
Apr 13, 2020 167.91 167.91 163.99 166.31 427,941 -1.38(-0.82%)
Apr 09, 2020 168.11 168.61 166.35 167.69 516,515 +1.51(+0.91%)
Apr 08, 2020 161.52 167.28 159.34 166.18 378,362 +6.29(+3.94%)
Apr 07, 2020 165.27 165.70 159.69 159.88 534,002 -1.30(-0.81%)
Apr 06, 2020 158.21 161.99 157.31 161.19 319,990 +8.23(+5.38%)
Apr 03, 2020 154.31 155.28 151.29 152.96 312,368 -1.74(-1.12%)
Apr 02, 2020 149.82 154.72 148.55 154.69 266,629 +4.13(+2.74%)
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.