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

Real Estate Vanguard ETF (NY: VNQ )

82.89 -0.23 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 29, 2019 79.66 79.96 79.26 79.30 4,144,398 -0.37(-0.46%)
Nov 27, 2019 79.29 79.70 79.05 79.66 4,837,596 +0.37(+0.47%)
Nov 26, 2019 78.42 79.33 78.34 79.29 5,702,537 +1.04(+1.33%)
Nov 25, 2019 78.16 78.70 78.16 78.25 6,084,080 +0.25(+0.32%)
Nov 22, 2019 78.43 78.49 77.57 78.00 6,128,686 -0.29(-0.37%)
Nov 21, 2019 79.19 79.24 78.26 78.29 5,872,908 -1.12(-1.41%)
Nov 20, 2019 79.51 79.64 79.06 79.41 7,060,662 -0.04(-0.05%)
Nov 19, 2019 79.53 79.68 79.24 79.45 4,778,639 +0.14(+0.17%)
Nov 18, 2019 79.04 79.66 78.99 79.31 4,232,416 +0.38(+0.49%)
Nov 15, 2019 78.63 78.95 78.42 78.93 3,309,650 +0.43(+0.54%)
Nov 14, 2019 78.04 78.52 77.96 78.50 6,732,680 +0.60(+0.78%)
Nov 13, 2019 77.28 78.03 77.23 77.90 5,109,737 +0.71(+0.92%)
Nov 12, 2019 77.80 78.28 77.12 77.19 6,692,018 -0.59(-0.76%)
Nov 11, 2019 77.62 78.03 77.53 77.78 4,140,979 +0.17(+0.22%)
Nov 08, 2019 77.71 78.12 77.45 77.61 8,616,969 -0.19(-0.24%)
Nov 07, 2019 78.37 78.45 77.51 77.80 5,819,583 -0.78(-1.00%)
Nov 06, 2019 78.57 78.95 78.40 78.58 5,282,765 +0.17(+0.22%)
Nov 05, 2019 79.53 79.53 78.10 78.41 10,729,848 -1.35(-1.70%)
Nov 04, 2019 80.30 80.33 79.59 79.76 4,561,544 -0.56(-0.70%)
Nov 01, 2019 80.44 80.76 79.62 80.33 7,808,746 -0.02(-0.02%)
Oct 31, 2019 80.66 80.73 80.04 80.34 5,544,121 -0.14(-0.18%)
Oct 30, 2019 80.10 80.54 79.64 80.49 4,552,508 +0.29(+0.36%)
Oct 29, 2019 79.85 80.42 79.75 80.20 6,469,831 +0.49(+0.61%)
Oct 28, 2019 80.20 80.20 79.61 79.71 5,748,777 -0.49(-0.61%)
Oct 25, 2019 80.84 80.93 80.04 80.20 4,912,127 -0.69(-0.85%)
Oct 24, 2019 81.25 81.25 80.70 80.89 3,695,828 -0.20(-0.25%)
Oct 23, 2019 81.03 81.17 80.45 81.09 3,545,012 +0.18(+0.22%)
Oct 22, 2019 81.33 81.36 80.76 80.91 3,103,600 -0.24(-0.29%)
Oct 21, 2019 80.64 81.19 80.44 81.15 3,042,876 +0.61(+0.76%)
Oct 18, 2019 79.86 80.65 79.82 80.54 2,925,023 +0.61(+0.77%)
Oct 17, 2019 79.57 80.05 79.45 79.93 3,783,318 +0.52(+0.65%)
Oct 16, 2019 79.35 79.42 78.91 79.41 4,015,857 +0.01(+0.01%)
Oct 15, 2019 79.36 79.48 78.86 79.40 3,777,598 +0.10(+0.13%)
Oct 14, 2019 79.35 79.48 79.00 79.30 2,203,927 +0.03(+0.04%)
Oct 11, 2019 79.58 79.90 79.22 79.26 3,965,758 -0.03(-0.04%)
Oct 10, 2019 79.13 79.45 78.85 79.30 4,366,395 +0.13(+0.16%)
Oct 09, 2019 79.20 79.81 79.06 79.17 4,890,454 +0.15(+0.19%)
Oct 08, 2019 79.34 79.66 78.63 79.01 3,648,075 -0.42(-0.53%)
Oct 07, 2019 79.24 79.82 79.11 79.43 4,305,062 -0.17(-0.21%)
Oct 04, 2019 79.28 79.64 79.21 79.60 2,569,738 +0.48(+0.60%)
Oct 03, 2019 78.32 79.34 78.17 79.12 7,892,694 +0.76(+0.97%)
Oct 02, 2019 78.71 78.77 77.86 78.37 3,972,551 -0.33(-0.42%)
Oct 01, 2019 79.41 79.64 78.57 78.70 6,166,579 -0.75(-0.94%)
Sep 30, 2019 79.40 79.85 79.33 79.45 3,856,178 +0.14(+0.17%)
Sep 27, 2019 79.93 80.01 78.76 79.31 4,801,211 -0.44(-0.56%)
Sep 26, 2019 79.33 79.94 79.24 79.76 3,503,419 +0.66(+0.84%)
Sep 25, 2019 78.94 79.28 78.73 79.09 8,320,779 +0.15(+0.19%)
Sep 24, 2019 79.33 79.51 78.67 78.94 4,349,380 -0.18(-0.22%)
Sep 23, 2019 78.83 79.45 78.80 79.11 4,159,507 +0.13(+0.16%)
Sep 20, 2019 79.16 79.40 78.76 78.99 8,168,395 +0.00(+0.00%)
Sep 19, 2019 78.88 79.32 78.79 78.99 3,422,509 +0.28(+0.35%)
Sep 18, 2019 79.43 79.43 78.05 78.71 6,690,567 -0.27(-0.34%)
Sep 17, 2019 78.48 79.01 78.28 78.98 4,377,820 +0.85(+1.08%)
Sep 16, 2019 77.59 78.26 77.33 78.13 5,546,871 +0.68(+0.87%)
Sep 13, 2019 78.20 78.60 77.22 77.46 7,228,049 -0.84(-1.07%)
Sep 12, 2019 78.48 78.75 77.84 78.29 4,124,513 +0.41(+0.53%)
Sep 11, 2019 77.69 78.01 77.27 77.88 4,699,952 +0.08(+0.11%)
Sep 10, 2019 78.32 78.34 77.12 77.79 6,364,461 -0.81(-1.03%)
Sep 09, 2019 78.99 78.99 78.39 78.61 4,462,811 -0.38(-0.48%)
Sep 06, 2019 79.04 79.27 78.79 78.99 3,533,513 +0.18(+0.23%)
Sep 05, 2019 79.46 79.46 78.66 78.81 7,147,887 -0.57(-0.72%)
Sep 04, 2019 79.11 79.51 78.98 79.38 5,628,282 +0.66(+0.84%)
Sep 03, 2019 77.93 78.81 77.76 78.72 7,013,856 +0.78(+1.00%)
Aug 30, 2019 78.11 78.19 77.60 77.95 6,720,371 +0.06(+0.08%)
Aug 29, 2019 77.63 77.97 77.46 77.89 3,180,372 +0.60(+0.78%)
Aug 28, 2019 77.03 77.41 76.84 77.29 4,143,389 +0.25(+0.33%)
Aug 27, 2019 77.68 77.87 76.97 77.03 3,849,166 -0.22(-0.28%)
Aug 26, 2019 77.08 77.32 76.72 77.25 3,238,839 +0.59(+0.77%)
Aug 23, 2019 77.68 78.22 76.41 76.66 6,834,424 -1.09(-1.40%)
Aug 22, 2019 77.39 77.81 76.96 77.75 3,061,139 +0.36(+0.46%)
Aug 21, 2019 77.29 77.55 76.98 77.40 3,241,029 +0.32(+0.42%)
Aug 20, 2019 77.88 77.94 77.02 77.08 3,024,421 -0.55(-0.71%)
Aug 19, 2019 77.40 77.80 77.06 77.63 3,880,594 +0.56(+0.72%)
Aug 16, 2019 76.46 77.21 76.28 77.07 4,675,226 +0.79(+1.03%)
Aug 15, 2019 75.64 76.44 75.55 76.28 5,422,316 +0.75(+1.00%)
Aug 14, 2019 76.36 76.48 75.35 75.53 5,495,635 -1.17(-1.52%)
Aug 13, 2019 76.54 76.93 76.08 76.70 5,372,461 +0.11(+0.14%)
Aug 12, 2019 76.70 76.90 76.19 76.59 3,323,246 -0.20(-0.26%)
Aug 09, 2019 76.75 77.04 76.07 76.79 3,909,982 -0.09(-0.12%)
Aug 08, 2019 75.72 76.88 75.21 76.88 6,822,767 +1.33(+1.76%)
Aug 07, 2019 74.55 76.06 73.84 75.55 10,262,977 +0.73(+0.97%)
Aug 06, 2019 74.18 75.24 73.99 74.83 9,215,242 +0.82(+1.11%)
Aug 05, 2019 75.31 75.35 73.07 74.01 8,092,246 -1.49(-1.97%)
Aug 02, 2019 75.07 75.89 74.95 75.50 5,671,770 +0.36(+0.48%)
Aug 01, 2019 75.23 75.83 74.68 75.13 9,904,284 +0.00(+0.00%)
Jul 31, 2019 75.51 76.05 74.70 75.13 7,075,326 -0.30(-0.39%)
Jul 30, 2019 74.78 75.70 74.76 75.43 4,518,304 +0.60(+0.80%)
Jul 29, 2019 74.75 75.34 74.70 74.83 5,795,434 +0.20(+0.27%)
Jul 26, 2019 74.39 74.75 74.06 74.62 3,681,758 +0.34(+0.46%)
Jul 25, 2019 74.70 74.75 74.02 74.29 6,660,148 -0.44(-0.59%)
Jul 24, 2019 74.76 74.80 74.29 74.73 3,485,599 +0.06(+0.08%)
Jul 23, 2019 74.01 74.67 73.78 74.67 5,016,379 +0.84(+1.13%)
Jul 22, 2019 73.98 74.12 73.55 73.83 3,863,165 -0.07(-0.09%)
Jul 19, 2019 75.20 75.25 73.80 73.90 5,991,923 -1.23(-1.63%)
Jul 18, 2019 74.93 75.33 74.52 75.12 8,339,554 +0.00(+0.00%)
Jul 17, 2019 75.57 75.80 74.68 75.12 7,598,050 -0.25(-0.34%)
Jul 16, 2019 75.45 75.71 75.06 75.38 4,272,946 -0.18(-0.23%)
Jul 15, 2019 75.71 76.05 75.48 75.55 3,769,109 -0.06(-0.08%)
Jul 12, 2019 75.77 75.87 75.29 75.61 3,488,554 -0.10(-0.13%)
Jul 11, 2019 76.72 76.72 75.42 75.71 4,756,838 -1.00(-1.30%)
Jul 10, 2019 76.59 76.91 76.20 76.71 8,084,372 +0.44(+0.58%)
Jul 09, 2019 75.86 76.40 75.66 76.27 5,805,380 +0.25(+0.33%)
Jul 08, 2019 75.67 76.15 75.55 76.02 5,335,527 +0.27(+0.36%)
Jul 05, 2019 75.49 75.99 74.57 75.75 6,359,401 -0.27(-0.36%)
Jul 03, 2019 75.24 76.08 75.18 76.02 6,410,038 +0.90(+1.19%)
Jul 02, 2019 73.91 75.12 73.91 75.12 9,031,653 +1.28(+1.74%)
Jul 01, 2019 74.36 74.36 72.97 73.84 11,553,101 -0.03(-0.05%)
Jun 28, 2019 73.71 74.35 73.65 73.87 11,403,170 +0.25(+0.34%)
Jun 27, 2019 73.14 73.67 73.00 73.62 8,192,558 +0.94(+1.29%)
Jun 26, 2019 74.20 74.27 72.51 72.68 15,405,523 -1.48(-2.00%)
Jun 25, 2019 75.29 75.49 74.16 74.16 6,427,983 -1.11(-1.48%)
Jun 24, 2019 75.87 76.11 75.05 75.28 4,507,679 -0.26(-0.34%)
Jun 21, 2019 76.18 76.41 75.38 75.54 9,486,291 -1.08(-1.41%)
Jun 20, 2019 76.65 76.89 76.51 76.62 5,807,682 +0.39(+0.51%)
Jun 19, 2019 75.70 76.48 75.35 76.23 4,413,330 +0.41(+0.54%)
Jun 18, 2019 76.46 76.68 75.48 75.82 5,314,436 -0.08(-0.10%)
Jun 17, 2019 75.29 76.00 75.29 75.90 4,270,224 +0.80(+1.07%)
Jun 14, 2019 75.01 75.45 74.97 75.09 3,561,539 +0.04(+0.06%)
Jun 13, 2019 74.80 75.05 74.59 75.05 3,343,842 +0.32(+0.43%)
Jun 12, 2019 74.54 74.98 74.42 74.73 3,307,028 +0.25(+0.34%)
Jun 11, 2019 74.50 74.67 73.93 74.48 4,579,749 +0.20(+0.27%)
Jun 10, 2019 74.67 74.75 74.01 74.28 3,518,364 -0.24(-0.33%)
Jun 07, 2019 74.62 74.98 74.44 74.52 4,211,351 +0.28(+0.37%)
Jun 06, 2019 74.34 74.42 73.71 74.25 4,870,229 +0.14(+0.19%)
Jun 05, 2019 73.01 74.19 72.83 74.11 8,093,226 +1.52(+2.09%)
Jun 04, 2019 73.04 73.04 71.95 72.59 8,353,368 -0.33(-0.45%)
Jun 03, 2019 73.00 73.16 72.40 72.92 7,582,354 +0.18(+0.24%)
May 31, 2019 72.13 73.14 71.90 72.74 6,413,423 +0.42(+0.58%)
May 30, 2019 72.10 72.65 72.02 72.32 4,759,083 +0.31(+0.43%)
May 29, 2019 72.88 73.01 71.75 72.01 9,759,116 -0.98(-1.34%)
May 28, 2019 74.06 74.16 72.98 72.99 5,426,475 -0.73(-0.99%)
May 24, 2019 73.69 74.06 73.66 73.72 3,729,009 +0.23(+0.31%)
May 23, 2019 73.15 73.56 72.93 73.49 3,800,426 +0.17(+0.23%)
May 22, 2019 73.19 73.38 72.97 73.33 3,374,656 +0.22(+0.30%)
May 21, 2019 72.72 73.29 72.62 73.11 3,500,077 +0.62(+0.85%)
May 20, 2019 73.19 73.41 72.20 72.49 5,042,145 -1.06(-1.45%)
May 17, 2019 73.44 73.73 73.18 73.55 6,386,547 -0.14(-0.19%)
May 16, 2019 73.38 74.02 73.21 73.70 4,788,201 +0.29(+0.40%)
May 15, 2019 72.84 73.58 72.60 73.40 4,073,997 +0.49(+0.68%)
May 14, 2019 72.79 73.14 72.62 72.91 5,662,605 +0.27(+0.37%)
May 13, 2019 72.26 72.75 72.06 72.64 6,921,143 -0.08(-0.10%)
May 10, 2019 71.90 72.90 71.75 72.72 5,099,347 +0.77(+1.07%)
May 09, 2019 71.64 72.09 71.13 71.95 4,784,260 +0.18(+0.26%)
May 08, 2019 71.90 72.48 71.72 71.76 7,139,388 -0.08(-0.10%)
May 07, 2019 73.07 73.07 71.33 71.84 8,405,874 -1.32(-1.81%)
May 06, 2019 73.04 73.39 72.72 73.16 5,776,769 -0.23(-0.32%)
May 03, 2019 73.03 73.49 72.77 73.39 5,588,378 +0.62(+0.85%)
May 02, 2019 72.73 73.49 72.55 72.77 6,779,908 +0.08(+0.10%)
May 01, 2019 72.64 73.53 72.60 72.70 9,168,847 +0.06(+0.08%)
Apr 30, 2019 72.01 72.79 71.56 72.64 6,619,204 +0.69(+0.95%)
Apr 29, 2019 72.59 72.81 71.87 71.95 5,113,246 -0.71(-0.98%)
Apr 26, 2019 72.23 72.72 72.11 72.67 3,714,078 +0.57(+0.79%)
Apr 25, 2019 72.06 72.29 71.55 72.10 4,458,464 -0.15(-0.21%)
Apr 24, 2019 71.97 72.47 71.71 72.25 5,797,881 +0.53(+0.74%)
Apr 23, 2019 71.09 71.82 70.76 71.72 5,604,932 +0.94(+1.32%)
Apr 22, 2019 71.49 71.74 70.14 70.78 5,986,904 -0.79(-1.10%)
Apr 18, 2019 71.25 71.72 70.80 71.57 5,766,240 +0.54(+0.77%)
Apr 17, 2019 71.92 72.02 70.79 71.03 7,311,921 -0.65(-0.91%)
Apr 16, 2019 73.35 73.39 71.39 71.68 8,666,865 -1.66(-2.26%)
Apr 15, 2019 73.75 73.79 73.14 73.34 4,143,640 -0.38(-0.51%)
Apr 12, 2019 73.33 73.74 72.81 73.71 4,956,006 +0.35(+0.48%)
Apr 11, 2019 73.49 73.75 73.07 73.36 3,494,998 -0.05(-0.07%)
Apr 10, 2019 73.00 73.48 72.85 73.41 5,094,290 +0.67(+0.92%)
Apr 09, 2019 73.13 73.24 72.62 72.74 4,189,890 -0.39(-0.53%)
Apr 08, 2019 73.48 73.53 72.89 73.13 5,465,415 -0.41(-0.56%)
Apr 05, 2019 73.03 73.58 72.92 73.54 5,765,881 +0.51(+0.70%)
Apr 04, 2019 73.19 73.25 72.67 73.03 5,075,559 -0.12(-0.16%)
Apr 03, 2019 73.23 73.45 72.65 73.14 5,977,506 -0.08(-0.11%)
Apr 02, 2019 72.82 73.29 72.18 73.23 12,372,762 +0.51(+0.70%)
Apr 01, 2019 72.83 72.86 71.92 72.72 10,187,463 -0.04(-0.06%)
Mar 29, 2019 72.89 72.97 72.47 72.76 16,416,577 -0.07(-0.09%)
Mar 28, 2019 72.29 72.86 72.08 72.83 6,689,206 +0.70(+0.97%)
Mar 27, 2019 72.43 72.56 71.67 72.13 8,725,264 -0.21(-0.29%)
Mar 26, 2019 71.92 72.37 71.84 72.33 10,317,775 +0.57(+0.80%)
Mar 25, 2019 71.69 71.99 71.28 71.76 7,608,435 +0.09(+0.13%)
Mar 22, 2019 72.26 72.67 71.65 71.67 10,550,346 -0.52(-0.73%)
Mar 21, 2019 70.83 72.22 70.82 72.19 8,358,977 +1.26(+1.78%)
Mar 20, 2019 70.70 71.37 70.18 70.93 7,819,100 +0.22(+0.31%)
Mar 19, 2019 70.97 71.08 70.50 70.71 7,421,871 -0.22(-0.30%)
Mar 18, 2019 71.32 71.51 70.59 70.93 4,963,270 -0.36(-0.50%)
Mar 15, 2019 71.58 71.64 71.16 71.29 5,704,961 -0.22(-0.31%)
Mar 14, 2019 71.45 71.53 71.17 71.51 5,176,974 +0.11(+0.15%)
Mar 13, 2019 71.14 71.59 71.14 71.40 5,152,615 +0.35(+0.49%)
Mar 12, 2019 70.82 71.23 70.75 71.05 7,305,419 +0.32(+0.46%)
Mar 11, 2019 69.95 70.78 69.83 70.73 5,629,396 +1.02(+1.47%)
Mar 08, 2019 69.52 69.96 69.40 69.71 11,145,974 +0.07(+0.11%)
Mar 07, 2019 69.96 70.28 69.45 69.63 10,019,586 -0.15(-0.21%)
Mar 06, 2019 70.17 70.32 69.70 69.78 6,461,325 -0.32(-0.46%)
Mar 05, 2019 69.88 70.41 69.74 70.11 10,920,617 +0.19(+0.27%)
Mar 04, 2019 69.92 69.99 69.14 69.91 8,545,916 +0.32(+0.45%)
Mar 01, 2019 69.77 70.02 68.84 69.60 12,795,590 -0.22(-0.31%)
Feb 28, 2019 69.68 70.59 69.42 69.81 7,875,441 +0.18(+0.26%)
Feb 27, 2019 69.75 69.93 69.12 69.63 9,762,028 -0.35(-0.50%)
Feb 26, 2019 70.30 70.48 69.86 69.98 5,747,037 -0.22(-0.31%)
Feb 25, 2019 70.90 70.95 70.13 70.20 5,963,298 -0.56(-0.79%)
Feb 22, 2019 70.48 71.02 70.25 70.75 5,402,034 +0.42(+0.59%)
Feb 21, 2019 69.87 70.40 69.64 70.34 5,722,820 +0.07(+0.09%)
Feb 20, 2019 70.66 70.66 69.81 70.27 9,526,735 -0.44(-0.62%)
Feb 19, 2019 70.58 70.88 70.45 70.71 7,195,690 -0.02(-0.02%)
Feb 15, 2019 70.44 70.74 70.27 70.73 6,013,903 +0.47(+0.67%)
Feb 14, 2019 70.14 70.52 69.81 70.25 8,334,124 +0.22(+0.32%)
Feb 13, 2019 69.68 70.09 69.42 70.03 6,853,784 +0.36(+0.51%)
Feb 12, 2019 70.28 70.28 69.42 69.67 10,332,783 -0.44(-0.63%)
Feb 11, 2019 70.03 70.25 69.79 70.11 6,014,225 +0.19(+0.27%)
Feb 08, 2019 69.66 70.20 69.53 69.92 8,245,552 +0.00(+0.00%)
Feb 07, 2019 69.14 70.01 68.92 69.92 10,614,651 +0.57(+0.83%)
Feb 06, 2019 69.55 69.73 69.12 69.35 10,129,469 -0.46(-0.65%)
Feb 05, 2019 69.47 69.85 69.04 69.81 12,366,308 +0.40(+0.57%)
Feb 04, 2019 68.88 69.41 68.33 69.41 16,376,845 +0.52(+0.75%)
Feb 01, 2019 69.40 69.61 67.93 68.89 19,420,158 -0.44(-0.64%)
Jan 31, 2019 68.53 69.38 67.98 69.33 15,689,758 +0.71(+1.04%)
Jan 30, 2019 68.09 68.87 68.02 68.62 7,983,523 +0.55(+0.81%)
Jan 29, 2019 67.44 68.10 67.30 68.07 5,810,670 +0.53(+0.79%)
Jan 28, 2019 66.76 67.60 66.55 67.54 6,582,110 +0.66(+0.98%)
Jan 25, 2019 66.28 66.93 66.16 66.88 6,873,479 +0.82(+1.25%)
Jan 24, 2019 65.64 66.21 65.41 66.06 4,983,657 +0.22(+0.34%)
Jan 23, 2019 65.94 66.00 65.40 65.83 4,778,427 +0.01(+0.01%)
Jan 22, 2019 65.88 66.12 65.32 65.82 7,293,615 -0.20(-0.30%)
Jan 18, 2019 66.07 66.08 65.52 66.02 7,696,001 +0.22(+0.34%)
Jan 17, 2019 65.36 65.83 65.23 65.80 5,205,557 +0.32(+0.48%)
Jan 16, 2019 65.01 65.72 64.92 65.48 7,415,565 +0.46(+0.70%)
Jan 15, 2019 64.50 65.18 64.48 65.03 6,469,006 +0.62(+0.95%)
Jan 14, 2019 64.42 64.79 64.15 64.41 5,936,407 -0.22(-0.33%)
Jan 11, 2019 64.39 64.69 64.09 64.63 6,185,938 +0.18(+0.28%)
Jan 10, 2019 63.38 64.63 63.24 64.44 10,432,688 +0.86(+1.36%)
Jan 09, 2019 63.82 63.90 62.97 63.58 7,740,636 -0.09(-0.14%)
Jan 08, 2019 62.78 63.83 62.62 63.67 12,945,969 +1.29(+2.07%)
Jan 07, 2019 62.01 62.85 61.84 62.38 11,101,550 +0.61(+0.98%)
Jan 04, 2019 61.29 62.36 60.93 61.78 11,295,392 +0.71(+1.17%)
Jan 03, 2019 60.49 61.98 60.44 61.06 14,754,530 +0.42(+0.70%)
Jan 02, 2019 61.14 61.26 60.29 60.64 15,495,692 -1.35(-2.17%)
Dec 31, 2018 61.77 62.11 60.93 61.98 18,948,686 +0.17(+0.27%)
Dec 28, 2018 62.27 62.49 61.34 61.82 15,313,924 +0.20(+0.32%)
Dec 27, 2018 61.17 61.69 59.86 61.62 14,559,531 -0.01(-0.01%)
Dec 26, 2018 59.76 61.63 59.08 61.63 20,424,080 +1.99(+3.35%)
Dec 24, 2018 61.58 61.78 59.58 59.63 11,231,270 -2.20(-3.56%)
Dec 21, 2018 62.85 64.02 61.78 61.83 19,981,620 -0.87(-1.39%)
Dec 20, 2018 63.58 63.77 62.25 62.71 15,814,218 -0.96(-1.50%)
Dec 19, 2018 64.39 64.84 63.41 63.66 12,944,803 -0.71(-1.10%)
Dec 18, 2018 64.41 64.80 64.06 64.37 11,520,020 +0.66(+1.03%)
Dec 17, 2018 66.28 66.49 63.56 63.71 24,457,102 -2.49(-3.77%)
Dec 14, 2018 66.15 66.51 65.86 66.21 12,500,001 -0.19(-0.29%)
Dec 13, 2018 66.10 66.91 66.04 66.40 7,376,044 +0.38(+0.58%)
Dec 12, 2018 67.45 67.56 65.93 66.02 8,453,484 -1.03(-1.54%)
Dec 11, 2018 67.40 67.68 67.05 67.05 6,219,627 +0.03(+0.05%)
Dec 10, 2018 67.49 67.55 66.19 67.02 7,066,339 -0.44(-0.65%)
Dec 07, 2018 68.13 68.25 67.20 67.45 12,159,413 -0.90(-1.31%)
Dec 06, 2018 66.33 68.43 65.73 68.35 18,333,894 +1.65(+2.48%)
Dec 04, 2018 67.64 67.87 66.53 66.70 11,378,921 -1.00(-1.48%)
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.