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

Information Technology ETF Vanguard (NY: VGT )

577.62 -2.03 (-0.35%)
Official Closing Price Updated: 4:10 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 (%)
May 31, 2022 356.21 358.24 351.24 354.70 490,115 -2.91(-0.81%)
May 27, 2022 349.05 357.69 349.05 357.60 1,212,526 +12.04(+3.48%)
May 26, 2022 335.52 347.02 333.97 345.56 580,049 +8.55(+2.54%)
May 25, 2022 330.06 339.52 330.06 337.01 424,493 +4.76(+1.43%)
May 24, 2022 334.14 335.38 327.09 332.25 656,538 -6.55(-1.93%)
May 23, 2022 332.86 339.31 331.30 338.80 533,054 +7.02(+2.12%)
May 20, 2022 335.17 336.93 321.26 331.78 664,012 +0.54(+0.16%)
May 19, 2022 331.36 336.93 328.88 331.24 660,097 -2.33(-0.70%)
May 18, 2022 344.73 346.08 332.35 333.57 588,269 -16.12(-4.61%)
May 17, 2022 347.31 350.07 342.93 349.69 499,753 +9.63(+2.83%)
May 16, 2022 341.73 344.70 337.75 340.06 2,141,779 -4.11(-1.19%)
May 13, 2022 336.07 345.87 335.13 344.17 636,805 +12.54(+3.78%)
May 12, 2022 328.93 336.67 323.78 331.62 1,275,080 -2.46(-0.74%)
May 11, 2022 342.59 349.55 333.15 334.08 2,392,140 -11.85(-3.42%)
May 10, 2022 349.20 350.77 340.09 345.92 1,772,060 +4.95(+1.45%)
May 09, 2022 349.99 351.94 339.39 340.97 2,225,233 -15.34(-4.31%)
May 06, 2022 357.35 362.48 350.72 356.32 1,804,186 -3.91(-1.09%)
May 05, 2022 373.88 374.19 356.01 360.23 879,431 -19.38(-5.11%)
May 04, 2022 368.20 380.16 361.13 379.61 3,348,227 +12.72(+3.47%)
May 03, 2022 366.14 368.84 363.59 366.89 413,400 +0.24(+0.06%)
May 02, 2022 359.88 366.97 356.46 366.65 724,613 +5.96(+1.65%)
Apr 29, 2022 372.12 377.41 360.16 360.69 627,663 -15.65(-4.16%)
Apr 28, 2022 367.56 378.56 365.11 376.33 581,693 +14.64(+4.05%)
Apr 27, 2022 360.20 368.45 359.70 361.70 1,736,503 +3.85(+1.08%)
Apr 26, 2022 368.92 369.03 357.85 357.85 725,710 -14.16(-3.81%)
Apr 25, 2022 364.34 372.20 362.70 372.01 655,905 +5.97(+1.63%)
Apr 22, 2022 376.45 378.03 365.59 366.04 766,658 -10.40(-2.76%)
Apr 21, 2022 387.36 391.45 375.15 376.44 468,138 -7.39(-1.92%)
Apr 20, 2022 389.10 390.20 382.81 383.83 412,575 -1.59(-0.41%)
Apr 19, 2022 377.08 386.04 375.51 385.42 375,247 +7.61(+2.02%)
Apr 18, 2022 375.65 380.37 374.44 377.81 685,231 +0.44(+0.12%)
Apr 14, 2022 387.28 388.13 377.19 377.37 399,809 -9.57(-2.47%)
Apr 13, 2022 380.39 388.25 379.24 386.93 602,656 +6.63(+1.74%)
Apr 12, 2022 386.99 389.81 378.70 380.30 2,768,505 -1.04(-0.27%)
Apr 11, 2022 385.58 385.91 381.01 381.34 507,470 -9.25(-2.37%)
Apr 08, 2022 394.37 395.12 389.62 390.60 452,343 -5.81(-1.47%)
Apr 07, 2022 394.48 398.81 390.46 396.41 336,562 +1.23(+0.31%)
Apr 06, 2022 399.56 399.82 392.13 395.19 609,984 -10.90(-2.68%)
Apr 05, 2022 414.23 414.81 404.69 406.09 664,759 -9.83(-2.36%)
Apr 04, 2022 408.70 416.05 408.70 415.92 303,282 +8.03(+1.97%)
Apr 01, 2022 409.11 410.56 403.50 407.89 317,406 -1.20(-0.29%)
Mar 31, 2022 414.94 415.93 408.62 409.09 536,378 -5.83(-1.41%)
Mar 30, 2022 419.08 420.13 412.87 414.93 420,557 -6.38(-1.52%)
Mar 29, 2022 417.01 421.94 414.14 421.31 1,996,850 +9.12(+2.21%)
Mar 28, 2022 405.44 412.27 403.99 412.20 524,050 +5.03(+1.24%)
Mar 25, 2022 408.27 408.87 402.37 407.17 312,722 -0.95(-0.23%)
Mar 24, 2022 399.29 408.12 398.30 408.12 347,651 +10.40(+2.61%)
Mar 23, 2022 399.75 404.32 396.90 397.72 396,174 -6.15(-1.52%)
Mar 22, 2022 397.62 406.08 397.37 403.87 421,539 +6.36(+1.60%)
Mar 21, 2022 397.07 399.90 392.19 397.51 497,885 -1.01(-0.25%)
Mar 18, 2022 388.18 399.00 386.33 398.52 516,506 +8.92(+2.29%)
Mar 17, 2022 382.89 389.59 381.52 389.59 418,450 +4.19(+1.09%)
Mar 16, 2022 376.36 385.56 371.45 385.40 679,769 +13.61(+3.66%)
Mar 15, 2022 362.34 372.64 361.11 371.79 518,651 +12.09(+3.36%)
Mar 14, 2022 366.15 369.71 358.83 359.70 1,113,041 -7.95(-2.16%)
Mar 11, 2022 378.90 378.90 367.24 367.66 812,036 -7.81(-2.08%)
Mar 10, 2022 375.26 376.45 369.70 375.46 1,007,889 -6.60(-1.73%)
Mar 09, 2022 376.13 383.43 374.08 382.06 679,022 +15.62(+4.26%)
Mar 08, 2022 367.26 378.05 361.43 366.44 1,824,928 -1.81(-0.49%)
Mar 07, 2022 382.60 384.46 367.90 368.25 901,042 -14.35(-3.75%)
Mar 04, 2022 387.76 389.14 379.87 382.60 444,174 -7.79(-1.99%)
Mar 03, 2022 399.24 399.24 388.54 390.39 377,151 -6.17(-1.56%)
Mar 02, 2022 390.83 398.12 387.84 396.56 365,958 +8.09(+2.08%)
Mar 01, 2022 394.79 397.13 385.38 388.46 362,763 -7.62(-1.92%)
Feb 28, 2022 392.40 398.15 389.65 396.08 604,338 +0.09(+0.02%)
Feb 25, 2022 391.13 396.12 389.03 396.00 684,000 +5.62(+1.44%)
Feb 24, 2022 363.69 390.89 361.86 390.38 2,355,263 +13.61(+3.61%)
Feb 23, 2022 390.40 391.85 376.19 376.77 732,297 -9.78(-2.53%)
Feb 22, 2022 386.94 393.21 382.63 386.54 2,226,469 -3.83(-0.98%)
Feb 18, 2022 390.38 0 -4.94(-1.25%)
Feb 17, 2022 404.71 404.99 394.70 395.32 465,189 -13.44(-3.29%)
Feb 16, 2022 406.18 410.00 401.86 408.76 336,536 -0.72(-0.18%)
Feb 15, 2022 404.19 409.70 403.09 409.49 376,666 +11.46(+2.88%)
Feb 14, 2022 397.03 401.72 393.63 398.03 2,304,784 -0.07(-0.02%)
Feb 11, 2022 411.37 413.55 396.52 398.09 1,477,434 -12.97(-3.16%)
Feb 10, 2022 413.41 421.15 408.65 411.07 906,444 -10.29(-2.44%)
Feb 09, 2022 416.57 421.36 414.95 421.36 1,215,297 +10.10(+2.46%)
Feb 08, 2022 404.56 412.44 403.45 411.25 279,344 +5.24(+1.29%)
Feb 07, 2022 408.76 411.70 404.39 406.02 358,908 -2.00(-0.49%)
Feb 04, 2022 404.28 411.60 401.65 408.02 466,147 +3.09(+0.76%)
Feb 03, 2022 411.03 403.41 404.93 702,120 -13.02(-3.12%)
Feb 02, 2022 416.99 418.87 412.75 417.95 514,113 +2.16(+0.52%)
Feb 01, 2022 414.80 416.39 408.93 415.80 1,621,508 +1.72(+0.41%)
Jan 31, 2022 402.55 414.61 414.08 694,378 +12.18(+3.03%)
Jan 28, 2022 390.15 401.88 383.82 401.90 954,649 +16.43(+4.26%)
Jan 27, 2022 394.99 397.15 384.02 385.47 746,206 -3.30(-0.85%)
Jan 26, 2022 398.72 402.41 384.40 388.77 3,962,899 +1.34(+0.35%)
Jan 25, 2022 389.48 393.71 383.23 387.43 851,710 -9.76(-2.46%)
Jan 24, 2022 386.25 397.63 373.25 397.18 6,354,938 +2.55(+0.65%)
Jan 21, 2022 401.28 406.57 394.50 394.63 1,911,794 -8.74(-2.17%)
Jan 20, 2022 412.27 417.49 402.83 403.37 641,457 -5.08(-1.24%)
Jan 19, 2022 415.80 420.91 408.23 408.45 2,554,215 -5.78(-1.39%)
Jan 18, 2022 418.73 421.58 413.33 414.23 744,758 -10.85(-2.55%)
Jan 14, 2022 425.07 0 +3.40(+0.81%)
Jan 13, 2022 435.59 437.09 420.81 421.67 610,820 -12.27(-2.83%)
Jan 12, 2022 435.63 438.79 431.87 433.94 1,214,772 +1.41(+0.33%)
Jan 11, 2022 425.93 433.19 423.05 432.52 578,373 +5.64(+1.32%)
Jan 10, 2022 419.67 427.44 413.82 426.89 2,762,475 +0.45(+0.11%)
Jan 07, 2022 430.70 433.07 423.75 426.43 1,871,611 -4.40(-1.02%)
Jan 06, 2022 428.86 434.84 427.26 430.84 743,628 -1.64(-0.38%)
Jan 05, 2022 444.33 445.17 432.28 432.48 964,479 -14.85(-3.32%)
Jan 04, 2022 453.44 454.03 443.04 447.32 837,790 -5.73(-1.26%)
Jan 03, 2022 449.84 453.54 447.29 453.05 567,585 +3.76(+0.84%)
Dec 31, 2021 451.42 452.43 449.04 449.29 408,086 -2.25(-0.50%)
Dec 30, 2021 453.83 456.05 451.11 451.54 341,124 -2.37(-0.52%)
Dec 29, 2021 453.74 455.56 451.14 453.91 373,851 +0.04(+0.01%)
Dec 28, 2021 457.79 458.01 452.64 453.87 552,785 -3.20(-0.70%)
Dec 27, 2021 449.09 457.07 449.09 457.07 522,472 +9.42(+2.11%)
Dec 23, 2021 446.03 449.40 445.56 447.64 307,286 +2.43(+0.55%)
Dec 22, 2021 439.29 445.50 438.13 445.21 366,015 +5.26(+1.19%)
Dec 21, 2021 433.37 440.37 429.14 439.96 500,367 +11.55(+2.70%)
Dec 20, 2021 427.45 429.63 425.26 428.40 580,789 -5.09(-1.17%)
Dec 17, 2021 430.26 437.43 428.25 433.50 419,325 -1.51(-0.35%)
Dec 16, 2021 450.12 450.42 432.20 435.00 638,755 -12.99(-2.90%)
Dec 15, 2021 436.90 448.68 432.55 448.00 506,353 +11.55(+2.65%)
Dec 14, 2021 438.19 440.98 431.35 436.45 606,494 -7.26(-1.64%)
Dec 13, 2021 451.16 452.24 443.23 443.71 454,678 -6.61(-1.47%)
Dec 10, 2021 447.64 450.82 445.49 450.32 412,805 +7.19(+1.62%)
Dec 09, 2021 448.02 450.87 442.77 443.13 336,497 -5.82(-1.30%)
Dec 08, 2021 446.38 449.29 443.21 448.96 330,841 +2.98(+0.67%)
Dec 07, 2021 438.99 446.83 438.99 445.98 515,872 +15.56(+3.62%)
Dec 06, 2021 427.57 431.56 422.13 430.42 533,639 +3.63(+0.85%)
Dec 03, 2021 436.22 436.99 421.64 426.79 1,046,670 -8.08(-1.86%)
Dec 02, 2021 426.46 436.85 425.69 434.86 855,179 +4.63(+1.08%)
Dec 01, 2021 442.01 445.32 429.92 430.23 574,095 -8.00(-1.82%)
Nov 30, 2021 441.14 444.66 434.46 438.23 690,505 -4.37(-0.99%)
Nov 29, 2021 438.46 443.88 437.01 442.59 601,825 +9.82(+2.27%)
Nov 26, 2021 437.09 440.25 430.94 432.78 577,412 -9.97(-2.25%)
Nov 24, 2021 436.69 442.93 434.22 442.75 446,600 +3.65(+0.83%)
Nov 23, 2021 439.17 441.12 433.39 439.10 1,388,781 -2.02(-0.46%)
Nov 22, 2021 449.24 453.88 440.82 441.12 898,884 -6.69(-1.49%)
Nov 19, 2021 447.14 449.71 445.58 447.80 1,207,894 +2.59(+0.58%)
Nov 18, 2021 444.80 445.88 440.63 445.21 453,248 +3.18(+0.72%)
Nov 17, 2021 443.29 444.70 441.22 442.03 1,301,272 -1.87(-0.42%)
Nov 16, 2021 438.89 444.51 438.34 443.90 320,964 +4.58(+1.04%)
Nov 15, 2021 441.41 441.98 436.95 439.31 418,843 -0.59(-0.13%)
Nov 12, 2021 436.06 440.58 435.48 439.90 374,750 +5.21(+1.20%)
Nov 11, 2021 435.71 435.91 434.19 434.69 277,074 +2.34(+0.54%)
Nov 10, 2021 437.11 432.36 1,634,581 -8.23(-1.87%)
Nov 09, 2021 442.75 443.32 438.11 440.59 363,215 +0.15(+0.03%)
Nov 08, 2021 440.49 442.64 439.76 440.44 337,100 +1.82(+0.42%)
Nov 05, 2021 440.16 441.82 436.03 438.62 358,384 +1.48(+0.34%)
Nov 04, 2021 432.62 438.08 431.97 437.14 314,613 +6.16(+1.43%)
Nov 03, 2021 428.81 431.71 426.77 430.99 310,218 +2.59(+0.60%)
Nov 02, 2021 425.92 429.29 425.92 428.40 325,342 +2.91(+0.68%)
Nov 01, 2021 425.20 425.68 422.82 425.49 381,142 +0.51(+0.12%)
Oct 29, 2021 419.04 425.25 418.76 424.98 288,516 +1.93(+0.46%)
Oct 28, 2021 420.71 423.69 420.30 423.06 266,550 +4.28(+1.02%)
Oct 27, 2021 420.95 422.18 418.68 418.78 295,683 -1.59(-0.38%)
Oct 26, 2021 422.63 420.36 384,405 +0.56(+0.13%)
Oct 25, 2021 419.48 421.17 417.87 419.81 272,839 +1.96(+0.47%)
Oct 22, 2021 419.23 421.26 416.24 417.85 280,716 -1.78(-0.42%)
Oct 21, 2021 416.72 419.94 415.56 419.63 420,306 +1.80(+0.43%)
Oct 20, 2021 419.21 419.88 415.91 417.83 726,608 -0.81(-0.19%)
Oct 19, 2021 416.09 419.10 415.05 418.64 378,967 +3.82(+0.92%)
Oct 18, 2021 408.90 415.01 408.11 414.82 340,943 +3.84(+0.93%)
Oct 15, 2021 409.90 411.12 408.63 410.99 406,080 +2.87(+0.70%)
Oct 14, 2021 403.82 408.40 403.34 408.12 608,561 +8.65(+2.17%)
Oct 13, 2021 398.17 399.75 396.35 399.46 621,197 +3.33(+0.84%)
Oct 12, 2021 399.15 399.38 395.40 396.14 232,441 -0.94(-0.24%)
Oct 11, 2021 397.43 402.43 396.93 397.08 262,691 -2.23(-0.56%)
Oct 08, 2021 402.92 402.92 398.86 399.31 254,352 -1.89(-0.47%)
Oct 07, 2021 400.77 404.37 400.30 401.20 1,691,687 +4.27(+1.08%)
Oct 06, 2021 390.15 397.29 388.82 396.93 1,935,163 +2.72(+0.69%)
Oct 05, 2021 389.86 396.44 389.59 394.21 486,114 +5.61(+1.44%)
Oct 04, 2021 396.46 396.46 385.73 388.60 892,073 -9.66(-2.43%)
Oct 01, 2021 394.62 399.41 390.25 398.26 702,161 +5.45(+1.39%)
Sep 30, 2021 397.33 399.22 392.88 392.81 473,350 -2.19(-0.56%)
Sep 29, 2021 397.92 399.49 394.45 395.00 703,129 -0.90(-0.23%)
Sep 28, 2021 403.28 404.09 395.70 395.90 1,482,589 -12.78(-3.13%)
Sep 27, 2021 409.30 409.99 406.10 408.68 383,653 -4.04(-0.98%)
Sep 24, 2021 409.95 413.41 409.48 412.72 1,693,013 +0.04(+0.01%)
Sep 23, 2021 409.48 413.69 408.10 412.69 365,004 +5.26(+1.29%)
Sep 22, 2021 403.61 408.73 402.07 407.42 334,979 +5.94(+1.48%)
Sep 21, 2021 403.79 404.59 399.90 401.48 350,391 +0.21(+0.05%)
Sep 20, 2021 402.21 404.78 395.90 401.28 2,333,520 -7.84(-1.92%)
Sep 17, 2021 413.98 413.98 408.23 409.12 336,802 -5.57(-1.34%)
Sep 16, 2021 412.45 415.13 410.58 414.69 251,311 +0.69(+0.17%)
Sep 15, 2021 411.36 414.25 409.16 413.99 309,088 +3.51(+0.85%)
Sep 14, 2021 412.81 413.68 409.32 410.49 1,669,579 -0.52(-0.13%)
Sep 13, 2021 413.81 414.75 408.33 411.00 1,220,616 +0.03(+0.01%)
Sep 10, 2021 417.51 418.50 410.61 410.98 389,628 -4.15(-1.00%)
Sep 09, 2021 416.74 418.29 415.00 415.13 251,686 -1.36(-0.33%)
Sep 08, 2021 418.91 418.92 413.73 416.49 373,042 -2.43(-0.58%)
Sep 07, 2021 419.78 420.26 417.19 418.92 414,149 -0.44(-0.10%)
Sep 03, 2021 416.87 420.23 416.87 419.36 265,961 +2.01(+0.48%)
Sep 02, 2021 418.78 419.33 415.45 417.34 330,358 +0.32(+0.08%)
Sep 01, 2021 418.17 419.90 416.73 417.02 550,981 +0.27(+0.07%)
Aug 31, 2021 419.26 419.39 416.14 416.75 1,834,805 -2.56(-0.61%)
Aug 30, 2021 416.27 419.85 416.27 419.31 381,785 +4.11(+0.99%)
Aug 27, 2021 411.15 415.55 410.66 415.19 237,960 +4.70(+1.14%)
Aug 26, 2021 412.62 413.60 410.02 410.50 254,091 -2.42(-0.59%)
Aug 25, 2021 413.65 414.83 412.09 412.92 468,084 +0.03(+0.01%)
Aug 24, 2021 413.19 414.14 412.47 412.89 337,723 +0.59(+0.14%)
Aug 23, 2021 408.04 412.79 408.04 412.30 387,875 +5.71(+1.41%)
Aug 20, 2021 403.24 406.97 402.39 406.59 458,044 +5.08(+1.26%)
Aug 19, 2021 396.15 403.14 395.69 401.51 418,534 +3.00(+0.75%)
Aug 18, 2021 402.82 404.39 398.13 398.51 340,160 -5.16(-1.28%)
Aug 17, 2021 404.71 405.22 400.98 403.67 383,856 -3.48(-0.85%)
Aug 16, 2021 405.18 407.20 401.29 407.15 313,411 +0.75(+0.19%)
Aug 13, 2021 404.85 406.67 404.32 406.39 209,293 +1.84(+0.45%)
Aug 12, 2021 401.92 404.83 400.34 404.56 224,190 +2.18(+0.54%)
Aug 11, 2021 404.36 404.75 400.13 402.38 1,231,163 -0.35(-0.09%)
Aug 10, 2021 406.63 407.20 401.73 402.73 390,569 -3.06(-0.75%)
Aug 09, 2021 407.22 407.62 405.00 405.79 229,154 -1.00(-0.24%)
Aug 06, 2021 406.04 407.29 405.34 406.79 238,768 -0.63(-0.16%)
Aug 05, 2021 405.82 407.60 404.64 407.42 203,181 +2.56(+0.63%)
Aug 04, 2021 403.85 405.83 402.47 404.86 389,195 +1.01(+0.25%)
Aug 03, 2021 402.54 404.02 399.25 403.86 301,180 +2.24(+0.56%)
Aug 02, 2021 404.43 405.34 401.26 401.62 472,473 -1.00(-0.25%)
Jul 30, 2021 400.24 403.14 399.98 402.62 263,290 -0.55(-0.14%)
Jul 29, 2021 401.15 404.59 400.59 403.16 611,466 +1.98(+0.49%)
Jul 28, 2021 400.86 402.75 397.18 401.18 376,379 +0.42(+0.10%)
Jul 27, 2021 404.56 404.56 395.32 400.76 1,724,200 -4.41(-1.09%)
Jul 26, 2021 404.32 405.73 402.90 405.17 324,494 +0.10(+0.02%)
Jul 23, 2021 403.41 405.49 401.85 405.08 440,415 +3.94(+0.98%)
Jul 22, 2021 399.21 401.64 399.21 401.14 334,226 +2.65(+0.66%)
Jul 21, 2021 394.67 398.58 393.81 398.49 1,513,872 +4.02(+1.02%)
Jul 20, 2021 390.13 396.74 387.84 394.47 930,611 +6.31(+1.63%)
Jul 19, 2021 388.01 389.66 385.26 388.16 750,554 -4.76(-1.21%)
Jul 16, 2021 397.90 399.33 392.45 392.92 425,415 -3.62(-0.91%)
Jul 15, 2021 399.74 399.74 394.16 396.54 505,226 -3.64(-0.91%)
Jul 14, 2021 401.58 403.16 398.88 400.18 403,771 +1.73(+0.43%)
Jul 13, 2021 396.88 401.52 396.31 398.45 1,413,775 +0.86(+0.22%)
Jul 12, 2021 399.48 399.63 396.40 397.60 1,270,238 -0.04(-0.01%)
Jul 09, 2021 393.76 398.01 393.02 397.63 293,637 +3.72(+0.94%)
Jul 08, 2021 390.91 395.10 389.01 393.91 574,728 -3.88(-0.97%)
Jul 07, 2021 398.96 399.33 394.69 397.79 1,111,749 +1.52(+0.38%)
Jul 06, 2021 395.11 397.76 392.39 396.27 410,695 +1.95(+0.50%)
Jul 02, 2021 391.85 394.68 391.49 394.31 388,776 +4.70(+1.21%)
Jul 01, 2021 389.10 390.04 387.14 389.62 443,062 +0.13(+0.03%)
Jun 30, 2021 390.21 390.51 388.52 389.49 512,419 -1.28(-0.33%)
Jun 29, 2021 388.06 390.86 387.38 390.77 798,068 +2.77(+0.71%)
Jun 28, 2021 385.32 388.44 385.32 387.99 450,833 +4.09(+1.07%)
Jun 25, 2021 384.80 384.83 382.92 383.90 292,185 -0.09(-0.02%)
Jun 24, 2021 384.00 385.36 383.22 383.99 356,438 +2.61(+0.69%)
Jun 23, 2021 381.66 382.86 380.76 381.38 262,923 -0.26(-0.07%)
Jun 22, 2021 377.94 381.79 377.42 381.64 348,310 +3.63(+0.96%)
Jun 21, 2021 374.79 378.22 371.94 378.01 600,807 +3.34(+0.89%)
Jun 18, 2021 375.78 377.43 373.90 374.68 941,891 -3.02(-0.80%)
Jun 17, 2021 371.57 379.15 371.39 377.70 1,450,114 +4.81(+1.29%)
Jun 16, 2021 374.79 375.97 368.89 372.89 568,374 -1.57(-0.42%)
Jun 15, 2021 376.93 376.93 373.63 374.46 313,026 -2.59(-0.69%)
Jun 14, 2021 373.56 377.06 372.43 377.06 310,165 +4.12(+1.10%)
Jun 11, 2021 371.02 373.06 370.57 372.94 284,476 +2.27(+0.61%)
Jun 10, 2021 368.00 370.90 367.10 370.67 377,133 +3.31(+0.90%)
Jun 09, 2021 369.32 369.75 367.27 367.36 187,514 -0.19(-0.05%)
Jun 08, 2021 368.83 370.58 366.02 367.56 238,780 +0.64(+0.18%)
Jun 07, 2021 366.17 367.11 365.23 366.91 517,613 +0.51(+0.14%)
Jun 04, 2021 362.04 366.89 362.04 366.40 351,265 +6.80(+1.89%)
Jun 03, 2021 360.46 361.75 357.68 359.61 395,566 -3.89(-1.07%)
Jun 02, 2021 362.22 364.87 361.44 363.50 385,918 +2.06(+0.57%)
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.