Skip to main content

Value ETF Vanguard (NY: VTV )

159.71 -0.43 (-0.27%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 40.98 41.26 40.88 41.26 46,796 +0.36(+0.87%)
May 30, 2006 41.53 41.53 40.91 40.91 158,702 -0.55(-1.33%)
May 26, 2006 41.38 41.52 41.20 41.46 55,807 +0.24(+0.58%)
May 25, 2006 41.06 41.22 40.88 41.22 73,392 +0.52(+1.27%)
May 24, 2006 40.77 40.96 40.36 40.70 107,109 +0.10(+0.25%)
May 23, 2006 41.22 41.26 40.60 40.60 72,811 -0.29(-0.71%)
May 22, 2006 40.94 41.12 40.58 40.89 59,295 -0.14(-0.34%)
May 19, 2006 41.08 41.21 40.70 41.02 62,056 +0.30(+0.73%)
May 18, 2006 41.27 41.27 40.73 40.73 70,921 -0.35(-0.85%)
May 17, 2006 41.70 41.73 40.96 41.08 104,348 -0.76(-1.81%)
May 16, 2006 42.06 42.06 41.78 41.84 231,368 -0.03(-0.07%)
May 15, 2006 41.73 41.95 41.58 41.86 41,710 +0.10(+0.23%)
May 12, 2006 42.30 42.30 41.77 41.77 71,212 -0.56(-1.33%)
May 11, 2006 42.73 42.78 42.26 42.33 45,343 -0.47(-1.11%)
May 10, 2006 42.78 42.92 42.65 42.81 412,015 -0.07(-0.16%)
May 09, 2006 42.80 42.88 42.68 42.87 57,696 +0.08(+0.18%)
May 08, 2006 42.87 42.87 42.73 42.80 101,005 -0.08(-0.19%)
May 05, 2006 42.65 42.89 42.61 42.88 36,478 +0.47(+1.12%)
May 04, 2006 42.42 42.52 42.33 42.41 173,235 +0.07(+0.16%)
May 03, 2006 42.45 42.45 42.18 42.34 124,258 -0.05(-0.11%)
May 02, 2006 42.33 42.41 42.18 42.39 34,734 +0.41(+0.98%)
May 01, 2006 42.52 42.52 41.97 41.97 48,976 -0.31(-0.73%)
Apr 28, 2006 41.97 42.34 41.97 42.28 23,689 +0.23(+0.54%)
Apr 27, 2006 41.59 42.13 41.52 42.06 115,393 +0.26(+0.63%)
Apr 26, 2006 41.66 42.00 41.66 41.79 51,302 +0.13(+0.31%)
Apr 25, 2006 42.05 42.05 41.61 41.66 70,195 -0.29(-0.69%)
Apr 24, 2006 41.99 41.99 41.77 41.95 51,738 -0.03(-0.07%)
Apr 21, 2006 42.14 42.14 41.86 41.98 26,886 +0.04(+0.10%)
Apr 20, 2006 41.92 42.09 41.77 41.94 90,687 +0.05(+0.12%)
Apr 19, 2006 41.85 41.92 41.70 41.89 76,299 +0.12(+0.28%)
Apr 18, 2006 41.22 41.85 41.17 41.77 32,699 +0.74(+1.81%)
Apr 17, 2006 41.16 41.17 40.89 41.03 60,312 +0.00(+0.00%)
Apr 13, 2006 41.04 41.12 40.89 41.03 34,879 -0.01(-0.03%)
Apr 12, 2006 41.11 41.13 40.98 41.04 49,994 +0.11(+0.27%)
Apr 11, 2006 41.42 41.44 40.90 40.93 88,507 -0.35(-0.85%)
Apr 10, 2006 41.42 41.44 41.19 41.28 60,748 +0.08(+0.20%)
Apr 07, 2006 41.73 41.79 41.18 41.20 42,436 -0.45(-1.09%)
Apr 06, 2006 41.77 41.78 41.45 41.66 44,907 -0.12(-0.30%)
Apr 05, 2006 41.70 41.81 41.57 41.78 82,548 +0.29(+0.70%)
Apr 04, 2006 41.37 41.59 41.23 41.49 51,302 +0.19(+0.45%)
Apr 03, 2006 41.53 41.62 41.28 41.31 40,983 +0.03(+0.07%)
Mar 31, 2006 41.39 41.39 41.15 41.28 93,739 -0.01(-0.03%)
Mar 30, 2006 41.57 41.64 41.22 41.29 43,890 -0.19(-0.45%)
Mar 29, 2006 41.34 41.51 41.22 41.48 61,620 +0.31(+0.75%)
Mar 28, 2006 41.45 41.56 41.15 41.17 59,731 -0.30(-0.71%)
Mar 27, 2006 41.58 41.58 41.35 41.46 31,682 -0.02(-0.05%)
Mar 24, 2006 41.56 41.57 41.35 41.48 29,647 +0.10(+0.23%)
Mar 23, 2006 41.63 41.63 41.35 41.39 94,029 -0.13(-0.31%)
Mar 22, 2006 41.15 41.53 41.15 41.52 27,758 +0.32(+0.77%)
Mar 21, 2006 41.56 41.59 41.19 41.20 122,078 -0.28(-0.66%)
Mar 20, 2006 41.81 41.81 41.39 41.48 66,126 -0.34(-0.81%)
Mar 17, 2006 41.95 41.95 41.79 41.81 40,256 -0.03(-0.07%)
Mar 16, 2006 41.75 41.91 41.75 41.84 76,735 +0.23(+0.56%)
Mar 15, 2006 41.54 41.70 41.42 41.61 230,496 +0.18(+0.43%)
Mar 14, 2006 41.09 41.48 41.09 41.43 50,139 +0.39(+0.96%)
Mar 13, 2006 41.09 41.13 40.99 41.04 92,721 +0.14(+0.35%)
Mar 10, 2006 40.71 40.93 40.62 40.89 33,135 +0.24(+0.59%)
Mar 09, 2006 40.89 40.91 40.62 40.65 39,820 -0.16(-0.39%)
Mar 08, 2006 41.11 41.11 40.46 40.81 297,058 +0.08(+0.20%)
Mar 07, 2006 40.75 40.75 40.53 40.73 66,416 -0.04(-0.10%)
Mar 06, 2006 41.14 41.14 40.70 40.77 107,254 -0.31(-0.75%)
Mar 03, 2006 41.00 41.34 40.93 41.08 154,051 -0.02(-0.05%)
Mar 02, 2006 41.08 41.14 40.89 41.10 45,343 -0.05(-0.12%)
Mar 01, 2006 40.89 41.20 40.89 41.15 63,655 +0.26(+0.64%)
Feb 28, 2006 41.31 41.19 40.80 40.89 49,703 -0.43(-1.03%)
Feb 27, 2006 41.33 41.37 41.27 41.31 57,406 +0.12(+0.28%)
Feb 24, 2006 41.20 41.30 41.10 41.20 95,192 +0.10(+0.23%)
Feb 23, 2006 41.22 41.30 41.09 41.10 69,613 -0.19(-0.45%)
Feb 22, 2006 41.04 41.31 41.04 41.28 50,575 +0.39(+0.94%)
Feb 21, 2006 41.17 41.19 40.90 40.90 68,015 -0.11(-0.27%)
Feb 17, 2006 41.04 41.08 40.87 41.01 53,336 +0.03(+0.08%)
Feb 16, 2006 40.67 40.98 40.67 40.98 43,890 +0.32(+0.80%)
Feb 15, 2006 40.56 40.67 40.40 40.65 47,232 +0.16(+0.39%)
Feb 14, 2006 40.18 40.56 40.09 40.49 113,068 +0.32(+0.79%)
Feb 13, 2006 40.26 40.27 40.01 40.18 72,375 -0.01(-0.03%)
Feb 10, 2006 40.22 40.29 39.89 40.19 72,811 +0.05(+0.12%)
Feb 09, 2006 40.29 40.45 40.14 40.14 70,631 -0.07(-0.17%)
Feb 08, 2006 40.00 40.21 39.89 40.21 65,254 +0.32(+0.81%)
Feb 07, 2006 40.12 40.24 39.89 39.89 58,568 -0.32(-0.80%)
Feb 06, 2006 40.21 40.26 40.10 40.21 121,497 +0.08(+0.21%)
Feb 03, 2006 40.20 40.33 40.02 40.13 87,053 -0.16(-0.39%)
Feb 02, 2006 40.64 40.64 40.20 40.29 81,821 -0.31(-0.76%)
Feb 01, 2006 40.53 40.69 40.53 40.60 105,220 +0.07(+0.17%)
Jan 31, 2006 40.73 40.74 40.53 40.53 56,970 -0.23(-0.56%)
Jan 30, 2006 40.81 40.84 40.67 40.76 50,866 +0.07(+0.17%)
Jan 27, 2006 40.47 40.74 40.42 40.69 50,575 +0.29(+0.72%)
Jan 26, 2006 40.38 40.49 40.26 40.40 51,592 +0.30(+0.76%)
Jan 25, 2006 40.31 40.31 39.91 40.09 70,631 -0.06(-0.14%)
Jan 24, 2006 40.17 40.31 40.07 40.15 49,703 +0.08(+0.19%)
Jan 23, 2006 39.98 40.18 39.96 40.07 240,378 +0.16(+0.39%)
Jan 20, 2006 40.56 40.56 39.87 39.92 106,092 -0.65(-1.61%)
Jan 19, 2006 40.51 40.62 40.39 40.57 131,380 +0.26(+0.65%)
Jan 18, 2006 40.29 40.52 40.16 40.31 162,045 -0.21(-0.51%)
Jan 17, 2006 40.54 40.54 40.35 40.51 117,573 -0.06(-0.15%)
Jan 13, 2006 40.64 40.65 40.49 40.58 94,175 +0.02(+0.05%)
Jan 12, 2006 40.82 40.82 40.51 40.56 165,097 -0.23(-0.56%)
Jan 11, 2006 40.72 40.82 40.60 40.78 77,025 +0.14(+0.36%)
Jan 10, 2006 40.57 40.67 40.47 40.64 296,622 -0.01(-0.02%)
Jan 09, 2006 40.42 40.67 40.42 40.64 404,603 +0.20(+0.49%)
Jan 06, 2006 40.33 40.51 40.22 40.45 225,991 +0.33(+0.82%)
Jan 05, 2006 40.20 40.20 40.01 40.12 40,838 +0.01(+0.02%)
Jan 04, 2006 39.98 40.18 39.94 40.11 225,845 +0.17(+0.41%)
Jan 03, 2006 39.48 40.05 39.29 39.94 229,188 +0.61(+1.54%)
Dec 30, 2005 39.40 39.42 39.23 39.34 53,627 -0.14(-0.35%)
Dec 29, 2005 39.59 39.66 39.48 39.48 16,277 -0.11(-0.28%)
Dec 28, 2005 39.63 39.63 39.54 39.59 42,872 +0.06(+0.14%)
Dec 27, 2005 39.96 39.96 39.53 39.53 33,281 -0.67(-1.66%)
Dec 23, 2005 40.18 40.20 40.09 40.20 41,274 +0.11(+0.27%)
Dec 22, 2005 40.14 40.15 39.98 40.09 22,090 +0.08(+0.21%)
Dec 21, 2005 40.09 40.19 39.92 40.01 21,363 +0.14(+0.35%)
Dec 20, 2005 39.86 39.99 39.85 39.87 112,196 -0.05(-0.14%)
Dec 19, 2005 40.19 40.23 39.91 39.92 39,966 -0.12(-0.31%)
Dec 16, 2005 40.29 40.29 40.00 40.05 51,302 -0.07(-0.17%)
Dec 15, 2005 40.27 40.27 40.08 40.12 36,042 -0.11(-0.27%)
Dec 14, 2005 40.08 40.25 40.05 40.23 25,578 +0.19(+0.46%)
Dec 13, 2005 39.74 40.08 39.72 40.04 20,201 +0.35(+0.88%)
Dec 12, 2005 39.84 39.84 39.52 39.69 22,235 -0.03(-0.07%)
Dec 09, 2005 39.67 39.77 39.55 39.72 132,688 +0.18(+0.45%)
Dec 08, 2005 39.59 39.80 39.41 39.54 50,575 -0.03(-0.07%)
Dec 07, 2005 39.91 39.91 39.48 39.56 65,399 -0.23(-0.57%)
Dec 06, 2005 39.99 40.12 39.79 39.79 153,179 -0.05(-0.12%)
Dec 05, 2005 39.86 39.86 39.65 39.84 22,962 -0.01(-0.02%)
Dec 02, 2005 39.85 39.88 39.72 39.85 39,820 -0.03(-0.07%)
Dec 01, 2005 39.65 39.88 39.65 39.87 25,287 +0.49(+1.24%)
Nov 30, 2005 39.77 39.77 39.37 39.39 57,987 -0.26(-0.66%)
Nov 29, 2005 39.89 39.89 39.65 39.65 57,551 +0.00(+0.00%)
Nov 28, 2005 40.03 40.03 39.60 39.65 37,495 -0.33(-0.83%)
Nov 25, 2005 39.99 40.00 39.93 39.98 8,138 +0.10(+0.24%)
Nov 23, 2005 39.72 40.06 39.72 39.88 37,204 +0.15(+0.38%)
Nov 22, 2005 39.50 39.73 39.39 39.73 28,921 +0.23(+0.57%)
Nov 21, 2005 39.34 39.51 39.21 39.50 33,135 +0.30(+0.75%)
Nov 18, 2005 39.27 39.27 38.97 39.21 37,059 +0.21(+0.53%)
Nov 17, 2005 38.83 39.00 38.74 39.00 28,049 +0.38(+0.98%)
Nov 16, 2005 38.79 38.79 38.57 38.62 15,114 +0.01(+0.02%)
Nov 15, 2005 38.89 38.96 38.56 38.62 155,795 -0.23(-0.58%)
Nov 14, 2005 38.95 38.95 38.77 38.84 37,059 -0.06(-0.16%)
Nov 11, 2005 38.79 38.90 38.73 38.90 21,509 +0.21(+0.55%)
Nov 10, 2005 38.35 38.77 38.25 38.69 22,526 +0.23(+0.59%)
Nov 09, 2005 38.39 38.70 38.36 38.46 94,901 +0.12(+0.31%)
Nov 08, 2005 38.36 38.46 38.30 38.35 106,237 -0.12(-0.32%)
Nov 07, 2005 38.56 38.56 38.29 38.47 33,716 +0.11(+0.29%)
Nov 04, 2005 38.57 38.57 38.26 38.36 28,921 -0.04(-0.11%)
Nov 03, 2005 38.55 38.62 38.37 38.40 344,436 +0.11(+0.29%)
Nov 02, 2005 38.01 38.34 38.01 38.29 186,024 +0.35(+0.93%)
Nov 01, 2005 38.03 38.03 37.94 37.94 30,083 -0.10(-0.27%)
Oct 31, 2005 38.06 38.16 37.98 38.04 57,260 +0.18(+0.47%)
Oct 28, 2005 37.44 37.87 37.20 37.87 43,018 +0.66(+1.78%)
Oct 27, 2005 37.54 37.54 37.20 37.20 143,151 -0.34(-0.90%)
Oct 26, 2005 37.60 37.92 37.50 37.54 28,921 -0.09(-0.24%)
Oct 25, 2005 37.66 37.79 37.43 37.63 30,519 -0.01(-0.02%)
Oct 24, 2005 37.23 37.64 37.23 37.64 19,183 +0.69(+1.86%)
Oct 21, 2005 37.06 37.15 36.83 36.95 80,223 +0.10(+0.28%)
Oct 20, 2005 37.51 37.51 36.69 36.85 43,744 -0.67(-1.80%)
Oct 19, 2005 37.02 37.52 36.87 37.52 46,796 +0.41(+1.09%)
Oct 18, 2005 37.50 37.55 37.12 37.12 33,135 -0.49(-1.30%)
Oct 17, 2005 37.58 37.65 37.42 37.60 23,253 +0.22(+0.59%)
Oct 14, 2005 37.27 37.42 37.08 37.38 172,508 +0.34(+0.93%)
Oct 13, 2005 37.19 37.22 36.75 37.04 27,031 -0.19(-0.50%)
Oct 12, 2005 37.57 37.57 37.10 37.23 37,640 -0.23(-0.62%)
Oct 11, 2005 37.57 37.71 37.44 37.46 31,827 -0.08(-0.20%)
Oct 10, 2005 37.93 37.93 37.53 37.53 21,799 -0.34(-0.89%)
Oct 07, 2005 38.01 38.01 37.78 37.87 27,031 +0.15(+0.40%)
Oct 06, 2005 37.82 38.06 37.44 37.72 136,611 -0.20(-0.53%)
Oct 05, 2005 38.54 38.54 37.92 37.92 25,287 -0.61(-1.57%)
Oct 04, 2005 39.08 39.08 38.53 38.53 39,820 -0.44(-1.13%)
Oct 03, 2005 39.10 39.18 38.89 38.97 72,375 -0.11(-0.28%)
Sep 30, 2005 39.11 39.11 38.97 39.08 22,962 +0.06(+0.14%)
Sep 29, 2005 38.64 39.08 38.59 39.02 36,332 +0.28(+0.71%)
Sep 28, 2005 38.84 38.84 38.62 38.75 14,097 +0.08(+0.20%)
Sep 27, 2005 38.70 38.75 38.48 38.67 26,886 -0.01(-0.02%)
Sep 26, 2005 38.83 38.83 38.63 38.68 16,277 -0.20(-0.51%)
Sep 23, 2005 38.88 38.94 38.66 38.88 15,841 -0.02(-0.05%)
Sep 22, 2005 38.86 38.90 38.36 38.90 249,389 +0.06(+0.16%)
Sep 21, 2005 39.05 39.08 38.81 38.84 240,814 -0.32(-0.83%)
Sep 20, 2005 39.43 39.62 39.16 39.16 24,561 -0.27(-0.68%)
Sep 19, 2005 39.63 39.63 39.42 39.43 33,281 -0.17(-0.42%)
Sep 16, 2005 39.44 39.59 39.32 39.59 20,201 +0.40(+1.02%)
Sep 15, 2005 39.34 39.34 39.14 39.19 20,055 +0.01(+0.02%)
Sep 14, 2005 39.35 39.35 39.17 39.19 34,879 -0.04(-0.11%)
Sep 13, 2005 39.42 39.44 39.21 39.23 27,031 -0.28(-0.71%)
Sep 12, 2005 39.56 39.56 39.42 39.51 11,626 -0.05(-0.12%)
Sep 09, 2005 39.21 39.58 39.21 39.56 15,550 +0.36(+0.93%)
Sep 08, 2005 39.27 39.27 39.10 39.19 27,467 -0.09(-0.23%)
Sep 07, 2005 39.22 39.31 39.10 39.28 35,896 +0.05(+0.12%)
Sep 06, 2005 39.06 39.23 38.93 39.23 23,979 +0.43(+1.10%)
Sep 02, 2005 39.01 39.01 38.81 38.81 29,502 -0.11(-0.28%)
Sep 01, 2005 38.71 39.06 38.66 38.92 29,211 +0.23(+0.60%)
Aug 31, 2005 38.25 38.68 38.25 38.68 27,613 +0.43(+1.12%)
Aug 30, 2005 38.30 38.30 38.06 38.26 35,751 -0.11(-0.29%)
Aug 29, 2005 38.07 38.38 38.02 38.37 351,121 +0.16(+0.41%)
Aug 26, 2005 38.21 38.31 38.10 38.21 21,073 -0.17(-0.43%)
Aug 25, 2005 38.40 38.43 38.31 38.37 18,166 -0.03(-0.07%)
Aug 24, 2005 38.59 38.71 38.30 38.40 77,171 -0.16(-0.41%)
Aug 23, 2005 38.62 38.65 38.46 38.56 10,754 -0.06(-0.16%)
Aug 22, 2005 38.75 38.85 38.52 38.62 28,485 +0.03(+0.07%)
Aug 19, 2005 38.71 38.72 38.59 38.59 10,754 -0.01(-0.04%)
Aug 18, 2005 38.42 38.61 38.36 38.61 24,125 +0.02(+0.05%)
Aug 17, 2005 38.55 38.72 38.55 38.59 17,585 -0.04(-0.11%)
Aug 16, 2005 38.91 39.01 38.60 38.63 35,460 -0.38(-0.97%)
Aug 15, 2005 38.96 39.06 38.79 39.01 29,357 +0.10(+0.27%)
Aug 12, 2005 39.06 39.06 38.75 38.90 15,841 -0.16(-0.40%)
Aug 11, 2005 38.88 39.06 38.82 39.06 13,515 +0.28(+0.73%)
Aug 10, 2005 39.04 39.16 38.70 38.78 33,426 +0.08(+0.20%)
Aug 09, 2005 38.69 38.83 38.64 38.70 22,381 +0.19(+0.50%)
Aug 08, 2005 38.79 38.79 38.46 38.51 15,259 -0.07(-0.18%)
Aug 05, 2005 38.88 38.88 38.53 38.58 18,166 -0.35(-0.90%)
Aug 04, 2005 39.15 39.15 38.93 38.93 28,194 -0.28(-0.72%)
Aug 03, 2005 39.20 39.26 39.08 39.21 24,415 +0.05(+0.12%)
Aug 02, 2005 39.03 39.17 39.03 39.17 14,678 +0.26(+0.67%)
Aug 01, 2005 39.08 39.08 38.85 38.90 19,474 -0.01(-0.04%)
Jul 29, 2005 39.21 39.22 38.92 38.92 13,951 -0.25(-0.65%)
Jul 28, 2005 39.04 39.19 38.92 39.17 22,817 +0.23(+0.58%)
Jul 27, 2005 38.90 38.97 38.77 38.95 20,201 +0.09(+0.23%)
Jul 26, 2005 38.81 38.86 38.77 38.86 24,125 +0.07(+0.18%)
Jul 25, 2005 38.97 39.05 38.73 38.79 21,799 -0.09(-0.23%)
Jul 22, 2005 38.58 38.88 38.58 38.88 25,433 +0.29(+0.75%)
Jul 21, 2005 38.87 38.88 38.57 38.59 26,014 -0.32(-0.83%)
Jul 20, 2005 38.71 38.91 38.56 38.91 51,302 +0.13(+0.34%)
Jul 19, 2005 38.68 38.78 38.58 38.78 71,648 +0.20(+0.52%)
Jul 18, 2005 38.74 38.74 38.57 38.58 13,515 -0.21(-0.55%)
Jul 15, 2005 38.72 38.81 38.68 38.79 17,585 +0.03(+0.09%)
Jul 14, 2005 38.87 39.02 38.69 38.76 20,201 +0.02(+0.05%)
Jul 13, 2005 38.54 38.76 38.54 38.74 12,643 +0.09(+0.23%)
Jul 12, 2005 38.54 38.74 38.53 38.65 21,654 +0.05(+0.12%)
Jul 11, 2005 38.39 38.60 38.39 38.60 16,858 +0.19(+0.50%)
Jul 08, 2005 38.09 38.41 38.08 38.41 22,235 +0.40(+1.05%)
Jul 07, 2005 37.60 38.01 37.44 38.01 54,499 +0.06(+0.16%)
Jul 06, 2005 38.26 38.29 37.95 37.95 20,346 -0.30(-0.79%)
Jul 05, 2005 37.93 38.30 37.84 38.25 22,817 +0.31(+0.82%)
Jul 01, 2005 38.06 38.06 37.84 37.94 10,318 -0.01(-0.02%)
Jun 30, 2005 38.14 38.14 37.76 37.95 43,890 -0.10(-0.27%)
Jun 29, 2005 38.13 38.13 38.00 38.05 40,692 +0.00(+0.00%)
Jun 28, 2005 37.88 38.06 37.88 38.05 31,537 +0.26(+0.69%)
Jun 27, 2005 37.77 37.86 37.71 37.79 22,235 -0.25(-0.65%)
Jun 24, 2005 38.27 38.27 37.98 38.04 22,962 -0.22(-0.58%)
Jun 23, 2005 38.66 38.66 38.26 38.26 23,834 -0.32(-0.84%)
Jun 22, 2005 38.81 38.82 38.52 38.58 802,958 -0.02(-0.05%)
Jun 21, 2005 38.74 38.74 38.57 38.60 40,402 -0.15(-0.39%)
Jun 20, 2005 38.68 38.78 38.55 38.75 29,647 +0.02(+0.05%)
Jun 17, 2005 38.65 38.76 38.60 38.73 25,578 +0.23(+0.61%)
Jun 16, 2005 38.33 38.51 38.29 38.50 21,654 +0.25(+0.67%)
Jun 15, 2005 38.31 38.31 38.07 38.24 9,010 +0.07(+0.18%)
Jun 14, 2005 38.04 38.25 38.04 38.17 73,247 +0.12(+0.31%)
Jun 13, 2005 37.93 38.19 37.84 38.06 31,537 +0.13(+0.34%)
Jun 10, 2005 38.02 38.02 37.82 37.93 20,637 -0.03(-0.07%)
Jun 09, 2005 37.77 37.95 37.72 37.95 10,463 +0.17(+0.44%)
Jun 08, 2005 37.97 38.03 37.72 37.79 12,643 -0.05(-0.15%)
Jun 07, 2005 37.95 38.16 37.84 37.84 20,782 +0.02(+0.05%)
Jun 06, 2005 37.82 37.87 37.69 37.82 27,758 +0.00(+0.00%)
Jun 03, 2005 37.95 37.95 37.67 37.82 15,259 -0.14(-0.38%)
Jun 02, 2005 37.81 37.98 37.81 37.97 14,387 +0.18(+0.47%)
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.