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

S&P 500 Growth ETF Vanguard (NY: VOOG )

312.66 +0.69 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 280.41 284.47 279.88 284.44 97,260 +1.71(+0.61%)
Oct 28, 2021 280.94 282.77 280.61 282.72 88,065 +3.16(+1.13%)
Oct 27, 2021 279.47 281.87 279.47 279.57 91,772 +0.94(+0.34%)
Oct 26, 2021 279.38 278.63 71,499 +0.81(+0.29%)
Oct 25, 2021 276.53 278.34 275.09 277.82 84,883 +2.02(+0.73%)
Oct 22, 2021 276.27 277.11 274.53 275.79 57,971 -1.22(-0.44%)
Oct 21, 2021 274.94 277.05 274.50 277.01 52,084 +1.81(+0.66%)
Oct 20, 2021 275.89 276.03 274.26 275.21 80,242 -0.13(-0.05%)
Oct 19, 2021 274.21 275.40 273.87 275.33 98,048 +2.06(+0.75%)
Oct 18, 2021 269.92 273.33 269.57 273.27 93,751 +2.49(+0.92%)
Oct 15, 2021 270.05 270.93 269.45 270.78 358,406 +1.99(+0.74%)
Oct 14, 2021 266.45 268.87 266.35 268.79 73,178 +4.92(+1.86%)
Oct 13, 2021 263.55 264.04 262.02 263.88 66,946 +1.58(+0.60%)
Oct 12, 2021 264.02 264.02 261.79 262.29 67,268 -0.65(-0.25%)
Oct 11, 2021 263.80 266.11 262.94 262.94 76,576 -1.52(-0.58%)
Oct 08, 2021 266.47 266.47 264.26 264.46 59,899 -1.17(-0.44%)
Oct 07, 2021 265.57 267.38 265.29 265.63 75,604 +2.49(+0.95%)
Oct 06, 2021 259.12 263.22 258.33 263.14 90,987 +1.77(+0.68%)
Oct 05, 2021 259.06 262.95 259.06 261.37 76,231 +3.31(+1.28%)
Oct 04, 2021 262.25 262.25 256.28 258.06 173,622 -5.35(-2.03%)
Oct 01, 2021 261.63 264.02 258.86 263.41 141,955 +2.70(+1.03%)
Sep 30, 2021 263.88 264.76 260.90 260.71 196,281 -2.01(-0.77%)
Sep 29, 2021 263.95 265.10 262.40 262.72 113,387 +0.01(+0.00%)
Sep 28, 2021 266.92 266.98 262.33 262.71 175,100 -7.35(-2.72%)
Sep 27, 2021 270.51 270.84 268.94 270.06 83,385 -2.46(-0.90%)
Sep 24, 2021 270.52 272.78 270.48 272.52 45,917 +0.63(+0.23%)
Sep 23, 2021 270.44 272.77 270.21 271.89 100,336 +2.69(+1.00%)
Sep 22, 2021 267.93 270.24 267.07 269.19 159,909 +2.22(+0.83%)
Sep 21, 2021 268.29 268.97 266.37 266.98 135,190 +0.21(+0.08%)
Sep 20, 2021 267.66 268.94 263.34 266.76 315,865 -5.01(-1.84%)
Sep 17, 2021 274.66 274.66 271.33 271.77 100,343 -3.19(-1.16%)
Sep 16, 2021 274.24 275.24 272.56 274.96 78,678 -0.05(-0.02%)
Sep 15, 2021 273.37 275.24 271.90 275.01 78,356 +2.22(+0.81%)
Sep 14, 2021 274.45 274.91 272.33 272.79 98,693 -0.51(-0.19%)
Sep 13, 2021 275.52 275.79 271.92 273.30 127,973 -0.46(-0.17%)
Sep 10, 2021 277.35 277.61 273.55 273.76 119,219 -2.15(-0.78%)
Sep 09, 2021 277.71 278.43 275.86 275.91 86,319 -1.71(-0.62%)
Sep 08, 2021 277.94 277.97 276.10 277.62 110,264 -0.64(-0.23%)
Sep 07, 2021 278.25 278.57 277.05 278.26 156,020 +0.05(+0.02%)
Sep 03, 2021 276.94 278.44 276.41 278.21 94,513 +0.79(+0.28%)
Sep 02, 2021 278.34 278.76 276.65 277.42 91,676 -0.03(-0.01%)
Sep 01, 2021 277.57 278.51 277.20 277.45 114,852 +0.58(+0.21%)
Aug 31, 2021 277.62 277.64 276.38 276.87 97,760 -0.55(-0.20%)
Aug 30, 2021 274.96 277.75 274.96 277.42 119,552 +3.13(+1.14%)
Aug 27, 2021 272.34 274.48 272.08 274.29 78,577 +2.46(+0.90%)
Aug 26, 2021 272.87 273.22 271.75 271.83 78,507 -1.36(-0.50%)
Aug 25, 2021 273.39 273.66 272.66 273.18 80,842 +0.14(+0.05%)
Aug 24, 2021 273.38 273.62 272.82 273.05 82,175 +0.15(+0.05%)
Aug 23, 2021 270.72 273.36 270.72 272.90 115,447 +2.96(+1.10%)
Aug 20, 2021 267.86 270.10 267.66 269.94 101,051 +2.95(+1.10%)
Aug 19, 2021 263.93 268.06 263.63 267.00 99,742 +1.41(+0.53%)
Aug 18, 2021 267.88 269.00 265.38 265.59 76,278 -2.78(-1.04%)
Aug 17, 2021 268.85 269.26 266.67 268.37 112,048 -2.28(-0.84%)
Aug 16, 2021 268.80 270.66 266.67 270.66 139,459 +1.14(+0.42%)
Aug 13, 2021 268.82 269.51 268.45 269.51 249,041 +0.96(+0.36%)
Aug 12, 2021 266.85 268.59 266.16 268.56 83,344 +1.51(+0.57%)
Aug 11, 2021 268.01 268.29 266.29 267.05 81,995 -0.04(-0.01%)
Aug 10, 2021 268.64 268.92 266.66 267.08 106,685 -1.07(-0.40%)
Aug 09, 2021 268.63 268.65 267.73 268.16 66,829 -0.19(-0.07%)
Aug 06, 2021 268.47 268.89 267.54 268.34 106,856 -0.71(-0.26%)
Aug 05, 2021 268.13 269.06 267.52 269.06 81,685 +1.52(+0.57%)
Aug 04, 2021 267.24 268.16 266.74 267.53 73,967 +0.24(+0.09%)
Aug 03, 2021 265.91 267.36 264.24 267.29 112,431 +1.88(+0.71%)
Aug 02, 2021 267.05 267.26 265.18 265.40 126,462 -0.34(-0.13%)
Jul 30, 2021 264.65 266.17 264.58 265.75 87,258 -1.64(-0.61%)
Jul 29, 2021 266.59 268.04 266.59 267.39 88,041 +0.55(+0.20%)
Jul 28, 2021 267.05 267.89 265.16 266.84 107,325 +0.31(+0.12%)
Jul 27, 2021 268.70 268.70 263.98 266.53 155,333 -2.46(-0.91%)
Jul 26, 2021 268.36 269.06 267.89 268.99 94,052 +0.23(+0.09%)
Jul 23, 2021 266.46 268.90 265.84 268.75 95,908 +3.77(+1.42%)
Jul 22, 2021 263.36 264.99 263.36 264.99 137,567 +2.12(+0.81%)
Jul 21, 2021 261.59 262.91 261.32 262.87 92,715 +1.54(+0.59%)
Jul 20, 2021 258.89 262.23 257.84 261.32 101,414 +3.43(+1.33%)
Jul 19, 2021 258.22 258.64 256.28 257.90 203,367 -3.12(-1.20%)
Jul 16, 2021 263.33 263.97 260.75 261.02 144,664 -1.77(-0.67%)
Jul 15, 2021 264.07 264.07 261.45 262.79 138,293 -1.53(-0.58%)
Jul 14, 2021 265.17 265.47 263.66 264.32 85,627 +0.92(+0.35%)
Jul 13, 2021 263.20 265.40 263.04 263.40 119,601 -0.24(-0.09%)
Jul 12, 2021 263.54 263.72 262.75 263.65 132,333 +0.84(+0.32%)
Jul 09, 2021 261.06 262.94 260.94 262.81 95,882 +1.84(+0.70%)
Jul 08, 2021 259.06 261.64 258.15 260.97 141,693 -1.93(-0.73%)
Jul 07, 2021 262.96 263.12 261.17 262.91 225,255 +1.31(+0.50%)
Jul 06, 2021 260.66 261.61 259.26 261.60 126,328 +1.37(+0.53%)
Jul 02, 2021 258.06 260.37 258.03 260.23 89,488 +3.19(+1.24%)
Jul 01, 2021 255.92 257.04 255.60 257.04 83,239 +0.95(+0.37%)
Jun 30, 2021 256.01 256.49 255.68 256.09 88,787 -0.32(-0.13%)
Jun 29, 2021 255.56 256.42 255.20 256.42 69,407 +0.89(+0.35%)
Jun 28, 2021 253.79 255.58 253.77 255.53 91,763 +2.43(+0.96%)
Jun 25, 2021 253.58 253.67 252.71 253.10 64,147 +0.02(+0.01%)
Jun 24, 2021 253.33 253.96 252.65 253.08 97,069 +1.21(+0.48%)
Jun 23, 2021 251.86 252.56 251.51 251.87 87,230 +0.09(+0.03%)
Jun 22, 2021 249.58 252.12 249.53 251.78 74,057 +2.28(+0.91%)
Jun 21, 2021 247.72 249.64 246.36 249.50 92,433 +2.29(+0.93%)
Jun 18, 2021 248.14 248.59 246.99 247.21 104,055 -2.07(-0.83%)
Jun 17, 2021 246.02 249.81 246.02 249.27 96,982 +2.69(+1.09%)
Jun 16, 2021 247.96 248.46 244.55 246.58 80,299 -1.03(-0.42%)
Jun 15, 2021 248.71 248.71 247.24 247.62 64,417 -1.14(-0.46%)
Jun 14, 2021 246.80 248.76 246.15 248.76 71,097 +2.24(+0.91%)
Jun 11, 2021 246.18 246.54 245.61 246.52 61,379 +0.38(+0.15%)
Jun 10, 2021 244.39 246.14 244.24 246.14 73,175 +2.24(+0.92%)
Jun 09, 2021 244.71 245.08 243.71 243.89 63,684 +0.21(+0.08%)
Jun 08, 2021 244.57 245.01 242.80 243.69 68,244 +0.21(+0.09%)
Jun 07, 2021 242.75 243.53 242.31 243.47 70,862 +0.33(+0.14%)
Jun 04, 2021 241.18 243.28 241.14 243.14 52,792 +3.33(+1.39%)
Jun 03, 2021 239.85 240.67 238.75 239.81 67,402 -1.82(-0.75%)
Jun 02, 2021 241.56 242.24 240.64 241.63 51,770 +0.37(+0.15%)
Jun 01, 2021 243.46 243.46 240.97 241.26 88,291 -1.16(-0.48%)
May 28, 2021 242.84 243.58 242.25 242.42 55,867 +0.56(+0.23%)
May 27, 2021 242.59 243.17 241.71 241.87 60,814 -0.62(-0.26%)
May 26, 2021 242.53 242.89 242.05 242.49 67,614 +0.29(+0.12%)
May 25, 2021 242.72 243.17 241.69 242.20 64,014 +0.38(+0.16%)
May 24, 2021 239.93 242.51 239.76 241.82 63,743 +3.45(+1.45%)
May 21, 2021 240.62 240.62 238.16 238.37 62,439 -1.00(-0.42%)
May 20, 2021 236.43 240.00 236.43 239.37 66,753 +3.74(+1.59%)
May 19, 2021 232.27 235.76 232.04 235.63 87,908 -0.01(-0.00%)
May 18, 2021 238.04 238.28 235.54 235.64 47,091 -1.78(-0.75%)
May 17, 2021 237.66 237.82 235.89 237.42 73,990 -1.25(-0.52%)
May 14, 2021 236.54 239.16 236.54 238.67 76,206 +4.29(+1.83%)
May 13, 2021 233.81 235.86 232.91 234.38 124,402 +2.54(+1.10%)
May 12, 2021 234.80 236.06 231.48 231.84 147,032 -6.11(-2.57%)
May 11, 2021 235.18 238.29 234.45 237.95 141,662 -0.91(-0.38%)
May 10, 2021 242.99 242.99 238.85 238.85 116,889 -4.85(-1.99%)
May 07, 2021 243.64 244.93 242.91 243.71 78,117 +1.78(+0.74%)
May 06, 2021 240.06 241.97 238.75 241.93 89,361 +1.70(+0.71%)
May 05, 2021 242.03 242.57 239.78 240.23 115,484 -0.36(-0.15%)
May 04, 2021 242.29 242.41 238.18 240.59 166,196 -3.43(-1.41%)
May 03, 2021 245.63 246.05 243.64 244.02 129,145 -0.55(-0.22%)
Apr 30, 2021 244.85 245.97 244.22 244.57 121,583 -1.67(-0.68%)
Apr 29, 2021 247.87 247.87 244.21 246.23 104,277 +0.70(+0.29%)
Apr 28, 2021 246.08 246.78 245.25 245.53 94,899 -0.25(-0.10%)
Apr 27, 2021 246.84 246.84 245.40 245.78 88,841 -0.80(-0.32%)
Apr 26, 2021 245.64 246.78 245.26 246.58 90,529 +1.09(+0.44%)
Apr 23, 2021 242.86 246.24 242.74 245.49 82,902 +3.37(+1.39%)
Apr 22, 2021 244.55 245.15 241.41 242.12 101,031 -2.59(-1.06%)
Apr 21, 2021 242.23 244.78 241.79 244.71 61,365 +1.84(+0.76%)
Apr 20, 2021 243.88 244.95 241.65 242.87 95,863 -1.54(-0.63%)
Apr 19, 2021 245.06 245.78 243.32 244.41 100,188 -1.64(-0.67%)
Apr 16, 2021 246.07 246.13 244.76 246.05 126,918 +0.44(+0.18%)
Apr 15, 2021 243.68 245.68 243.68 245.61 127,168 +4.03(+1.67%)
Apr 14, 2021 244.34 244.34 241.18 241.57 141,158 -2.65(-1.09%)
Apr 13, 2021 242.71 244.54 242.71 244.22 114,346 +2.25(+0.93%)
Apr 12, 2021 241.37 242.19 240.59 241.97 128,128 +0.01(+0.00%)
Apr 09, 2021 239.19 241.99 239.02 241.96 114,093 +2.19(+0.91%)
Apr 08, 2021 239.25 239.77 238.97 239.77 137,450 +2.37(+1.00%)
Apr 07, 2021 236.56 237.89 236.16 237.40 70,096 +0.72(+0.30%)
Apr 06, 2021 236.72 237.75 236.27 236.68 112,161 -0.25(-0.11%)
Apr 05, 2021 234.03 237.22 234.03 236.94 192,408 +4.57(+1.97%)
Apr 01, 2021 231.04 232.36 230.94 232.36 229,315 +3.35(+1.46%)
Mar 31, 2021 227.21 230.11 227.16 229.01 131,444 +2.88(+1.28%)
Mar 30, 2021 226.53 226.53 224.86 226.13 110,067 -1.25(-0.55%)
Mar 29, 2021 226.75 227.86 225.27 227.37 83,872 +0.27(+0.12%)
Mar 26, 2021 223.71 227.31 223.58 227.10 60,124 +3.49(+1.56%)
Mar 25, 2021 222.83 224.22 220.91 223.61 93,234 -0.13(-0.06%)
Mar 24, 2021 227.25 227.25 223.74 223.74 71,134 -2.39(-1.06%)
Mar 23, 2021 227.38 228.82 225.74 226.13 102,916 -0.74(-0.33%)
Mar 22, 2021 224.38 228.00 224.38 226.87 101,929 +3.31(+1.48%)
Mar 19, 2021 223.35 224.44 221.67 223.56 96,384 +0.55(+0.24%)
Mar 18, 2021 225.50 226.17 222.82 223.02 109,173 -5.27(-2.31%)
Mar 17, 2021 226.24 229.42 225.12 228.29 85,505 +0.39(+0.17%)
Mar 16, 2021 228.32 229.98 227.27 227.90 123,940 +0.80(+0.35%)
Mar 15, 2021 225.43 227.18 224.17 227.10 116,938 +1.91(+0.85%)
Mar 12, 2021 224.14 225.19 222.81 225.19 101,419 -1.38(-0.61%)
Mar 11, 2021 225.06 227.41 224.69 226.58 134,332 +4.39(+1.98%)
Mar 10, 2021 224.55 224.70 221.89 222.19 105,510 +0.05(+0.02%)
Mar 09, 2021 220.03 223.64 220.03 222.14 113,993 +6.43(+2.98%)
Mar 08, 2021 220.28 221.66 215.56 215.71 141,448 -4.63(-2.10%)
Mar 05, 2021 218.90 220.76 213.10 220.34 171,087 +3.57(+1.65%)
Mar 04, 2021 219.80 221.81 214.11 216.77 228,035 -3.34(-1.52%)
Mar 03, 2021 225.19 225.70 220.07 220.11 183,309 -5.63(-2.50%)
Mar 02, 2021 229.06 229.06 225.74 225.74 97,139 -3.02(-1.32%)
Mar 01, 2021 226.00 228.93 225.32 228.76 154,339 +6.11(+2.74%)
Feb 26, 2021 224.35 225.90 221.17 222.65 281,446 +0.46(+0.21%)
Feb 25, 2021 227.65 228.92 221.36 222.19 274,112 -6.88(-3.00%)
Feb 24, 2021 225.89 229.27 224.23 229.07 156,330 +1.82(+0.80%)
Feb 23, 2021 224.32 228.20 221.05 227.25 228,051 -0.26(-0.12%)
Feb 22, 2021 229.68 229.94 227.50 227.51 169,043 -4.76(-2.05%)
Feb 19, 2021 234.51 234.52 231.90 232.27 97,925 -1.43(-0.61%)
Feb 18, 2021 232.67 234.06 231.36 233.70 107,958 -0.93(-0.39%)
Feb 17, 2021 233.57 234.81 232.59 234.63 121,145 -0.75(-0.32%)
Feb 16, 2021 236.73 237.01 234.94 235.38 136,456 -0.72(-0.30%)
Feb 12, 2021 234.42 236.16 233.95 236.09 101,727 +1.30(+0.56%)
Feb 11, 2021 235.20 235.34 233.49 234.79 81,727 +0.80(+0.34%)
Feb 10, 2021 235.75 235.75 232.45 233.99 194,360 -0.46(-0.20%)
Feb 09, 2021 234.17 235.34 234.17 234.45 101,540 -0.36(-0.15%)
Feb 08, 2021 234.84 234.84 233.45 234.81 122,349 +1.15(+0.49%)
Feb 05, 2021 233.88 234.18 232.54 233.66 117,757 +0.80(+0.34%)
Feb 04, 2021 231.80 232.86 230.74 232.86 90,212 +2.10(+0.91%)
Feb 03, 2021 232.49 232.67 230.39 230.76 110,496 -0.34(-0.15%)
Feb 02, 2021 229.95 232.05 229.95 231.10 117,491 +3.39(+1.49%)
Feb 01, 2021 225.35 228.43 223.93 227.72 162,227 +5.09(+2.29%)
Jan 29, 2021 226.24 226.75 221.42 222.63 291,208 -4.80(-2.11%)
Jan 28, 2021 226.99 230.84 226.99 227.42 136,399 +1.18(+0.52%)
Jan 27, 2021 231.00 231.00 224.47 226.25 217,114 -6.22(-2.67%)
Jan 26, 2021 232.72 233.12 231.81 232.47 106,368 +0.27(+0.12%)
Jan 25, 2021 232.31 233.35 227.73 232.19 157,611 +1.71(+0.74%)
Jan 22, 2021 229.93 231.17 229.57 230.48 95,151 +0.12(+0.05%)
Jan 21, 2021 230.17 230.93 229.25 230.36 126,995 +1.30(+0.57%)
Jan 20, 2021 226.25 229.66 226.17 229.06 146,505 +5.10(+2.28%)
Jan 19, 2021 222.95 224.16 221.97 223.96 123,280 +2.65(+1.20%)
Jan 15, 2021 222.29 223.03 220.57 221.31 173,347 -1.23(-0.55%)
Jan 14, 2021 225.01 225.22 222.26 222.54 172,183 -2.18(-0.97%)
Jan 13, 2021 223.48 225.29 223.30 224.72 108,131 +1.26(+0.56%)
Jan 12, 2021 224.28 224.93 221.89 223.46 127,582 -0.93(-0.41%)
Jan 11, 2021 225.11 226.07 223.97 224.39 250,754 -2.73(-1.20%)
Jan 08, 2021 226.27 227.32 224.45 227.12 144,268 +2.33(+1.03%)
Jan 07, 2021 221.88 225.37 221.67 224.80 140,565 +4.79(+2.18%)
Jan 06, 2021 219.32 222.71 218.39 220.01 190,587 -2.19(-0.99%)
Jan 05, 2021 220.07 222.43 219.95 222.20 110,297 +1.41(+0.64%)
Jan 04, 2021 224.92 225.03 217.87 220.79 225,651 -3.12(-1.40%)
Dec 31, 2020 223.91 223.91 223.91 91,495 +0.82(+0.37%)
Dec 30, 2020 224.24 224.56 222.99 223.09 91,495 -0.49(-0.22%)
Dec 29, 2020 225.00 225.25 223.09 223.58 114,868 -0.21(-0.10%)
Dec 28, 2020 223.16 224.29 222.03 223.79 114,287 +2.51(+1.13%)
Dec 24, 2020 220.52 221.62 220.43 221.28 45,520 +1.12(+0.51%)
Dec 23, 2020 221.59 221.60 220.07 220.16 66,604 -0.93(-0.42%)
Dec 22, 2020 221.17 221.64 219.65 221.10 82,562 +0.55(+0.25%)
Dec 21, 2020 218.54 220.76 216.65 220.55 127,095 -0.72(-0.32%)
Dec 18, 2020 221.99 222.11 219.64 221.26 97,380 -0.49(-0.22%)
Dec 17, 2020 221.60 222.07 221.16 221.75 85,156 +1.33(+0.60%)
Dec 16, 2020 219.70 220.87 219.09 220.42 104,046 +1.10(+0.50%)
Dec 15, 2020 218.28 219.36 217.28 219.32 80,681 +2.74(+1.26%)
Dec 14, 2020 217.67 219.02 216.48 216.59 106,167 -0.01(-0.00%)
Dec 11, 2020 215.78 216.62 214.50 216.60 82,335 +0.04(+0.02%)
Dec 10, 2020 215.70 217.35 214.90 216.56 105,165 +0.19(+0.09%)
Dec 09, 2020 219.67 219.75 215.76 216.36 97,643 -3.03(-1.38%)
Dec 08, 2020 218.58 219.78 218.08 219.39 101,642 +0.41(+0.19%)
Dec 07, 2020 218.68 219.46 218.31 218.98 122,787 +0.11(+0.05%)
Dec 04, 2020 217.75 218.88 217.56 218.88 65,023 +1.29(+0.59%)
Dec 03, 2020 217.93 218.74 217.00 217.59 86,610 -0.18(-0.08%)
Dec 02, 2020 217.29 217.99 216.24 217.76 84,892 -0.34(-0.16%)
Dec 01, 2020 217.38 218.97 216.70 218.10 110,997 +2.47(+1.14%)
Nov 30, 2020 215.26 215.64 212.88 215.64 123,235 +0.28(+0.13%)
Nov 27, 2020 215.48 215.91 214.92 215.35 55,955 +0.82(+0.38%)
Nov 25, 2020 214.51 214.79 213.81 214.53 173,430 +0.40(+0.19%)
Nov 24, 2020 212.55 214.53 211.78 214.13 106,734 +2.78(+1.32%)
Nov 23, 2020 212.18 212.86 209.95 211.35 159,758 +0.05(+0.02%)
Nov 20, 2020 213.06 213.06 211.22 211.30 70,072 -1.55(-0.73%)
Nov 19, 2020 211.36 213.20 210.78 212.85 83,115 +1.05(+0.49%)
Nov 18, 2020 214.19 214.46 211.75 211.80 88,071 -2.39(-1.11%)
Nov 17, 2020 214.39 214.98 213.24 214.19 85,403 -0.95(-0.44%)
Nov 16, 2020 214.00 215.31 213.53 215.14 198,309 +1.90(+0.89%)
Nov 13, 2020 212.40 213.71 211.23 213.24 74,607 +2.04(+0.96%)
Nov 12, 2020 212.85 213.33 210.24 211.20 116,307 -1.52(-0.72%)
Nov 11, 2020 211.40 213.19 211.12 212.72 178,160 +3.10(+1.48%)
Nov 10, 2020 210.85 211.41 207.93 209.62 103,361 -2.53(-1.19%)
Nov 09, 2020 219.91 219.91 211.94 212.15 332,138 -1.01(-0.47%)
Nov 06, 2020 212.31 213.89 210.49 213.16 131,901 +0.15(+0.07%)
Nov 05, 2020 212.67 213.90 211.86 213.02 165,022 +4.75(+2.28%)
Nov 04, 2020 205.62 210.17 205.12 208.27 198,257 +7.06(+3.51%)
Nov 03, 2020 199.53 202.56 198.87 201.21 440,510 +3.58(+1.81%)
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.