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

Consumer Staples ETF Vanguard (NY: VDC )

218.10 -0.04 (-0.02%)
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 (%)
Oct 31, 2022 180.06 180.69 179.30 179.53 181,056 -1.19(-0.66%)
Oct 28, 2022 176.98 180.81 176.98 180.72 147,399 +3.95(+2.24%)
Oct 27, 2022 177.08 177.99 176.57 176.76 126,625 +0.13(+0.08%)
Oct 26, 2022 175.77 177.84 175.37 176.63 106,890 +1.16(+0.66%)
Oct 25, 2022 173.28 175.59 172.54 175.47 95,457 +2.62(+1.51%)
Oct 24, 2022 171.07 173.25 170.75 172.86 126,373 +2.81(+1.65%)
Oct 21, 2022 167.23 170.46 166.72 170.05 144,599 +2.72(+1.63%)
Oct 20, 2022 169.77 170.01 167.15 167.33 191,001 -2.26(-1.33%)
Oct 19, 2022 170.56 171.37 168.88 169.59 94,494 -0.92(-0.54%)
Oct 18, 2022 170.60 171.61 169.54 170.51 107,183 +2.13(+1.27%)
Oct 17, 2022 168.04 169.07 167.86 168.38 124,774 +1.98(+1.19%)
Oct 14, 2022 170.57 170.72 166.11 166.40 329,648 -3.20(-1.89%)
Oct 13, 2022 164.88 170.25 164.48 169.60 357,571 +2.83(+1.70%)
Oct 12, 2022 167.27 168.36 166.73 166.77 183,045 +0.73(+0.44%)
Oct 11, 2022 164.42 167.49 164.30 166.05 287,150 +1.50(+0.91%)
Oct 10, 2022 164.12 165.14 163.17 164.55 142,728 +0.68(+0.41%)
Oct 07, 2022 165.76 165.96 163.22 163.87 227,013 -2.49(-1.50%)
Oct 06, 2022 168.41 168.95 165.91 166.36 402,580 -2.39(-1.42%)
Oct 05, 2022 168.85 169.58 167.08 168.75 164,160 -1.06(-0.62%)
Oct 04, 2022 168.40 170.47 168.22 169.81 250,934 +2.82(+1.69%)
Oct 03, 2022 165.38 167.34 164.49 166.99 216,336 +2.90(+1.77%)
Sep 30, 2022 167.10 167.39 163.99 164.09 219,591 -2.68(-1.61%)
Sep 29, 2022 169.00 169.26 165.80 166.77 279,731 -2.78(-1.64%)
Sep 28, 2022 168.14 170.44 166.81 169.55 493,652 +2.16(+1.29%)
Sep 27, 2022 171.19 171.92 167.11 167.39 995,991 -3.04(-1.78%)
Sep 26, 2022 169.76 171.53 169.31 170.43 397,010 +0.18(+0.11%)
Sep 23, 2022 172.34 172.34 168.38 170.25 711,467 -3.11(-1.80%)
Sep 22, 2022 173.93 174.44 173.10 173.36 168,855 -0.50(-0.29%)
Sep 21, 2022 175.57 177.01 173.82 173.87 105,769 -0.58(-0.33%)
Sep 20, 2022 174.51 174.83 173.15 174.44 149,262 -1.13(-0.64%)
Sep 19, 2022 173.63 175.57 173.47 175.57 100,136 +1.25(+0.72%)
Sep 16, 2022 173.58 174.47 173.32 174.32 169,230 +0.18(+0.10%)
Sep 15, 2022 175.59 175.69 173.64 174.14 103,465 -1.45(-0.83%)
Sep 14, 2022 176.29 176.39 174.61 175.59 119,495 -0.11(-0.06%)
Sep 13, 2022 179.95 180.16 175.43 175.71 168,640 -6.16(-3.39%)
Sep 12, 2022 181.52 182.30 181.16 181.87 87,062 +0.75(+0.41%)
Sep 09, 2022 179.67 182.15 179.17 181.12 68,390 +1.96(+1.10%)
Sep 08, 2022 178.74 179.70 177.27 179.15 102,189 -0.44(-0.24%)
Sep 07, 2022 176.66 179.68 176.66 179.59 210,971 +3.23(+1.83%)
Sep 06, 2022 177.78 178.69 176.12 176.36 128,350 -1.27(-0.72%)
Sep 02, 2022 180.97 181.64 176.87 177.63 120,766 -2.39(-1.33%)
Sep 01, 2022 178.35 180.06 177.69 180.03 102,242 +0.96(+0.54%)
Aug 31, 2022 180.53 180.79 179.03 179.07 92,112 -0.97(-0.54%)
Aug 30, 2022 182.43 182.43 179.75 180.03 101,553 -1.89(-1.04%)
Aug 29, 2022 181.15 183.01 180.77 181.92 94,993 -0.35(-0.19%)
Aug 26, 2022 186.77 187.06 182.13 182.27 79,795 -4.49(-2.40%)
Aug 25, 2022 185.79 186.79 185.32 186.76 75,801 +0.99(+0.53%)
Aug 24, 2022 185.32 186.11 185.11 185.78 94,519 +0.52(+0.28%)
Aug 23, 2022 185.67 185.67 184.56 185.25 86,294 -0.81(-0.43%)
Aug 22, 2022 187.13 187.34 185.71 186.06 72,550 -2.04(-1.08%)
Aug 19, 2022 188.14 188.96 187.74 188.10 86,846 -0.76(-0.40%)
Aug 18, 2022 188.26 189.10 187.72 188.86 133,440 +0.65(+0.34%)
Aug 17, 2022 187.87 188.86 187.87 188.21 144,490 -0.50(-0.27%)
Aug 16, 2022 186.99 189.42 186.99 188.72 242,777 +2.21(+1.19%)
Aug 15, 2022 184.43 186.68 184.41 186.51 89,501 +1.84(+1.00%)
Aug 12, 2022 183.72 184.75 183.02 184.66 110,038 +1.70(+0.93%)
Aug 11, 2022 183.97 184.91 182.79 182.97 89,696 -0.35(-0.19%)
Aug 10, 2022 183.48 183.88 182.74 183.32 100,704 +1.34(+0.74%)
Aug 09, 2022 182.56 182.85 181.65 181.98 102,975 -0.53(-0.29%)
Aug 08, 2022 182.97 183.93 182.12 182.51 84,903 +0.11(+0.06%)
Aug 05, 2022 181.80 182.49 180.75 182.40 89,456 -0.23(-0.12%)
Aug 04, 2022 183.75 183.91 182.12 182.62 83,797 -1.28(-0.70%)
Aug 03, 2022 182.87 184.31 182.22 183.91 182,616 +1.16(+0.63%)
Aug 02, 2022 183.94 184.26 182.50 182.75 100,917 -1.29(-0.70%)
Aug 01, 2022 181.58 184.64 181.58 184.04 269,482 +2.13(+1.17%)
Jul 29, 2022 181.08 182.09 180.72 181.90 155,391 -1.05(-0.58%)
Jul 28, 2022 180.34 183.32 180.02 182.96 137,032 +2.69(+1.50%)
Jul 27, 2022 178.67 180.70 177.26 180.26 110,834 +1.31(+0.73%)
Jul 26, 2022 177.89 179.10 177.21 178.95 93,836 -0.81(-0.45%)
Jul 25, 2022 179.00 180.13 178.83 179.76 90,543 +0.93(+0.52%)
Jul 22, 2022 178.33 179.35 177.83 178.83 136,234 +0.93(+0.52%)
Jul 21, 2022 177.11 178.27 176.58 177.90 366,985 +0.53(+0.30%)
Jul 20, 2022 178.36 178.37 176.51 177.37 102,170 -0.93(-0.52%)
Jul 19, 2022 177.89 178.50 177.53 178.30 125,389 +2.00(+1.14%)
Jul 18, 2022 178.36 178.64 176.09 176.29 156,732 -1.62(-0.91%)
Jul 15, 2022 178.29 178.65 177.17 177.92 105,221 +0.84(+0.47%)
Jul 14, 2022 174.92 177.27 174.70 177.08 253,469 +0.03(+0.02%)
Jul 13, 2022 175.74 178.49 175.42 177.06 845,014 +0.17(+0.10%)
Jul 12, 2022 177.27 179.06 176.29 176.88 725,456 -0.45(-0.25%)
Jul 11, 2022 177.50 178.35 176.84 177.33 86,395 -0.41(-0.23%)
Jul 08, 2022 178.03 179.03 177.25 177.74 123,658 -0.47(-0.26%)
Jul 07, 2022 178.09 178.40 177.08 178.20 122,579 +0.37(+0.21%)
Jul 06, 2022 178.15 178.95 177.33 177.83 173,163 +0.29(+0.17%)
Jul 05, 2022 177.16 177.77 174.72 177.54 132,494 -0.83(-0.46%)
Jul 01, 2022 175.83 178.52 175.68 178.36 192,311 +2.49(+1.41%)
Jun 30, 2022 174.94 176.65 173.94 175.88 150,182 -0.04(-0.02%)
Jun 29, 2022 175.58 176.63 175.34 175.92 565,687 +0.69(+0.40%)
Jun 28, 2022 178.21 179.18 175.02 175.22 328,743 -2.37(-1.34%)
Jun 27, 2022 177.98 178.22 176.98 177.59 126,426 -0.14(-0.08%)
Jun 24, 2022 175.48 177.78 175.22 177.74 168,489 +3.48(+2.00%)
Jun 23, 2022 171.80 174.38 171.77 174.25 162,031 +3.25(+1.90%)
Jun 22, 2022 170.41 172.00 169.78 171.00 415,922 -0.25(-0.14%)
Jun 21, 2022 168.68 171.70 168.14 171.25 199,167 +4.34(+2.60%)
Jun 17, 2022 167.79 168.68 166.27 166.90 257,563 -0.56(-0.34%)
Jun 16, 2022 166.82 168.74 165.61 167.47 208,963 -1.56(-0.92%)
Jun 15, 2022 169.69 170.98 167.19 169.02 277,716 +0.47(+0.28%)
Jun 14, 2022 170.50 171.00 167.35 168.55 293,628 -1.69(-0.99%)
Jun 13, 2022 171.34 172.39 169.67 170.24 272,965 -4.04(-2.32%)
Jun 10, 2022 173.13 175.54 172.22 174.28 153,800 -0.84(-0.48%)
Jun 09, 2022 177.68 179.13 175.05 175.12 107,962 -2.80(-1.57%)
Jun 08, 2022 179.16 179.51 177.77 177.92 128,865 -2.15(-1.19%)
Jun 07, 2022 177.19 180.22 177.19 180.07 113,493 +0.83(+0.46%)
Jun 06, 2022 180.26 180.65 178.75 179.24 97,039 +0.20(+0.11%)
Jun 03, 2022 179.72 180.74 178.61 179.04 113,891 -1.78(-0.98%)
Jun 02, 2022 178.57 180.88 175.99 180.82 144,340 +2.60(+1.46%)
Jun 01, 2022 180.88 181.01 176.96 178.22 322,405 -2.38(-1.32%)
May 31, 2022 181.02 181.78 178.95 180.60 171,071 -1.18(-0.65%)
May 27, 2022 180.04 181.82 179.67 181.78 145,167 +2.17(+1.21%)
May 26, 2022 178.49 180.50 178.41 179.61 104,357 +2.14(+1.21%)
May 25, 2022 176.85 178.01 175.89 177.47 139,376 +0.38(+0.21%)
May 24, 2022 174.02 177.36 174.02 177.09 176,905 +2.39(+1.37%)
May 23, 2022 172.68 175.33 172.50 174.71 179,887 +3.50(+2.04%)
May 20, 2022 172.17 172.17 168.51 171.21 615,835 +0.08(+0.04%)
May 19, 2022 172.91 172.96 170.00 171.13 870,215 -2.79(-1.60%)
May 18, 2022 183.49 183.60 173.41 173.92 496,193 -11.63(-6.27%)
May 17, 2022 186.44 186.46 183.95 185.56 211,627 -1.48(-0.79%)
May 16, 2022 186.50 187.92 185.70 187.03 153,177 +0.54(+0.29%)
May 13, 2022 184.50 186.70 183.78 186.50 154,358 +2.73(+1.49%)
May 12, 2022 183.43 184.69 181.62 183.76 627,813 +0.37(+0.20%)
May 11, 2022 184.47 186.79 183.23 183.40 415,109 -0.97(-0.53%)
May 10, 2022 186.80 187.12 183.43 184.37 2,279,307 -1.35(-0.73%)
May 09, 2022 184.66 187.36 183.83 185.72 236,662 -0.21(-0.11%)
May 06, 2022 185.56 187.10 184.33 185.92 206,543 -0.09(-0.05%)
May 05, 2022 188.93 189.38 184.70 186.02 252,210 -4.14(-2.18%)
May 04, 2022 186.33 190.25 185.67 190.16 324,712 +3.83(+2.05%)
May 03, 2022 186.45 187.87 185.08 186.33 296,900 -0.20(-0.11%)
May 02, 2022 189.53 190.14 183.73 186.53 521,910 -2.10(-1.11%)
Apr 29, 2022 193.00 193.18 188.44 188.63 244,355 -5.07(-2.62%)
Apr 28, 2022 191.70 193.93 190.67 193.70 211,296 +2.75(+1.44%)
Apr 27, 2022 190.86 193.06 190.22 190.95 443,616 +0.62(+0.33%)
Apr 26, 2022 193.08 193.99 190.30 190.32 292,329 -3.15(-1.63%)
Apr 25, 2022 192.76 193.94 189.97 193.47 249,323 +0.80(+0.42%)
Apr 22, 2022 196.31 196.48 192.60 192.67 265,962 -3.31(-1.69%)
Apr 21, 2022 197.07 198.07 195.79 195.98 190,018 -0.38(-0.19%)
Apr 20, 2022 194.40 196.80 194.40 196.36 243,784 +2.75(+1.42%)
Apr 19, 2022 190.71 193.85 190.71 193.60 135,650 +3.02(+1.58%)
Apr 18, 2022 191.86 192.42 190.01 190.59 169,622 -1.56(-0.81%)
Apr 14, 2022 192.53 193.52 192.11 192.15 182,204 -0.27(-0.14%)
Apr 13, 2022 190.88 192.47 190.88 192.43 263,418 +1.55(+0.81%)
Apr 12, 2022 191.26 192.35 190.20 190.88 377,525 +0.07(+0.03%)
Apr 11, 2022 191.86 192.62 190.60 190.81 243,481 -0.88(-0.46%)
Apr 08, 2022 191.28 192.31 190.80 191.69 184,350 +0.98(+0.51%)
Apr 07, 2022 189.01 191.22 188.81 190.71 226,176 +1.98(+1.05%)
Apr 06, 2022 186.36 188.97 185.83 188.73 148,923 +2.00(+1.07%)
Apr 05, 2022 186.23 188.62 186.23 186.73 116,588 -0.12(-0.07%)
Apr 04, 2022 187.11 187.38 184.85 186.86 106,232 -0.59(-0.31%)
Apr 01, 2022 185.72 187.49 185.13 187.44 198,715 +2.77(+1.50%)
Mar 31, 2022 185.61 186.40 184.67 184.67 108,470 -1.07(-0.58%)
Mar 30, 2022 185.06 185.74 184.48 185.74 140,343 +0.00(+0.00%)
Mar 29, 2022 185.32 185.92 184.08 185.74 475,545 +1.88(+1.02%)
Mar 28, 2022 183.18 183.87 182.26 183.87 89,446 +0.75(+0.41%)
Mar 25, 2022 182.16 183.40 181.93 183.12 119,190 +1.40(+0.77%)
Mar 24, 2022 181.24 181.78 180.60 181.72 130,355 +1.34(+0.74%)
Mar 23, 2022 182.18 182.51 180.38 180.38 204,793 -1.81(-0.99%)
Mar 22, 2022 181.78 182.44 180.83 182.19 136,083 +1.37(+0.76%)
Mar 21, 2022 181.01 182.54 179.96 180.82 282,583 +0.05(+0.03%)
Mar 18, 2022 180.34 180.88 179.15 180.78 118,218 +0.60(+0.33%)
Mar 17, 2022 178.66 180.47 178.50 180.18 108,113 +1.42(+0.79%)
Mar 16, 2022 178.86 179.42 176.35 178.76 115,331 +0.68(+0.38%)
Mar 15, 2022 175.94 178.43 175.70 178.08 132,083 +3.46(+1.98%)
Mar 14, 2022 174.75 176.24 173.72 174.62 135,873 +0.81(+0.46%)
Mar 11, 2022 176.95 177.38 173.70 173.81 229,585 -2.04(-1.16%)
Mar 10, 2022 176.04 174.29 175.85 616,441 -1.52(-0.86%)
Mar 09, 2022 178.65 178.75 176.79 177.37 231,490 +1.40(+0.80%)
Mar 08, 2022 180.47 181.03 175.92 175.97 232,053 -4.56(-2.53%)
Mar 07, 2022 183.57 183.88 180.35 180.53 228,535 -3.66(-1.99%)
Mar 04, 2022 181.95 184.43 181.44 184.19 200,977 +0.06(+0.03%)
Mar 03, 2022 183.81 185.19 183.44 184.14 380,803 +1.22(+0.67%)
Mar 02, 2022 180.94 183.63 180.62 182.92 180,428 +1.95(+1.08%)
Mar 01, 2022 181.56 182.88 179.98 180.96 174,501 -1.00(-0.55%)
Feb 28, 2022 181.75 182.39 179.94 181.97 163,136 -2.13(-1.16%)
Feb 25, 2022 178.95 184.14 181.32 184.10 543,030 +5.61(+3.14%)
Feb 24, 2022 178.52 178.85 175.12 178.49 326,659 -2.62(-1.45%)
Feb 23, 2022 183.11 183.35 180.90 181.11 170,602 -1.57(-0.86%)
Feb 22, 2022 184.13 184.35 181.61 182.68 296,035 -1.51(-0.82%)
Feb 18, 2022 184.19 0 +0.14(+0.08%)
Feb 17, 2022 182.18 184.61 182.03 184.05 88,696 +1.02(+0.56%)
Feb 16, 2022 182.51 183.39 181.36 183.03 99,833 +0.44(+0.24%)
Feb 15, 2022 182.99 184.26 181.85 182.59 97,538 +0.60(+0.33%)
Feb 14, 2022 182.46 183.09 179.85 181.99 127,503 -0.39(-0.21%)
Feb 11, 2022 183.16 184.14 181.94 182.37 174,521 -0.59(-0.32%)
Feb 10, 2022 183.70 184.71 182.39 182.96 236,347 -1.93(-1.04%)
Feb 09, 2022 185.56 185.88 184.60 184.89 257,611 +0.31(+0.17%)
Feb 08, 2022 184.08 185.04 183.33 184.58 219,482 +0.99(+0.54%)
Feb 07, 2022 184.06 184.47 182.78 183.59 122,841 +0.52(+0.28%)
Feb 04, 2022 184.29 184.97 182.09 183.08 120,765 -2.33(-1.26%)
Feb 03, 2022 184.88 186.35 185.41 208,412 -0.18(-0.10%)
Feb 02, 2022 184.01 185.90 184.01 185.58 439,576 +1.82(+0.99%)
Feb 01, 2022 183.87 184.07 181.92 183.76 136,133 -0.05(-0.03%)
Jan 31, 2022 182.16 183.86 183.81 888,616 +0.92(+0.50%)
Jan 28, 2022 180.07 182.70 178.28 182.89 258,889 +2.21(+1.22%)
Jan 27, 2022 181.30 183.66 180.19 180.68 194,762 +0.48(+0.27%)
Jan 26, 2022 180.97 182.53 178.80 180.20 1,130,304 -1.21(-0.67%)
Jan 25, 2022 182.60 182.60 179.33 181.41 229,430 -2.47(-1.34%)
Jan 24, 2022 182.95 184.01 179.82 183.88 331,371 +0.01(+0.01%)
Jan 21, 2022 184.50 186.32 183.59 183.87 236,147 -0.20(-0.11%)
Jan 20, 2022 185.36 186.83 183.90 184.07 164,489 -1.43(-0.77%)
Jan 19, 2022 185.16 186.83 185.16 185.50 420,488 +0.53(+0.28%)
Jan 18, 2022 186.40 186.58 184.29 184.97 277,421 -2.60(-1.39%)
Jan 14, 2022 187.57 0 +0.28(+0.15%)
Jan 13, 2022 186.94 187.71 186.63 187.29 154,504 +0.52(+0.28%)
Jan 12, 2022 186.81 186.99 186.25 186.78 285,849 -0.20(-0.11%)
Jan 11, 2022 186.88 186.97 184.79 186.97 156,431 +0.04(+0.02%)
Jan 10, 2022 188.16 188.35 186.29 186.94 418,333 -1.42(-0.75%)
Jan 07, 2022 187.84 189.08 187.59 188.35 201,279 +0.48(+0.25%)
Jan 06, 2022 188.24 189.23 187.80 187.87 169,937 -0.46(-0.24%)
Jan 05, 2022 188.60 190.18 188.32 188.34 181,691 -0.33(-0.17%)
Jan 04, 2022 187.87 189.29 187.87 188.66 150,775 +0.93(+0.49%)
Jan 03, 2022 186.81 187.80 185.39 187.73 258,894 +0.05(+0.03%)
Dec 31, 2021 186.49 187.93 186.32 187.69 88,001 +1.20(+0.64%)
Dec 30, 2021 187.25 187.52 186.35 186.49 82,141 -0.09(-0.05%)
Dec 29, 2021 186.30 187.25 186.05 186.58 267,626 +0.55(+0.29%)
Dec 28, 2021 184.90 186.16 184.78 186.03 149,429 +1.02(+0.55%)
Dec 27, 2021 183.22 185.01 183.22 185.01 72,816 +1.86(+1.02%)
Dec 23, 2021 183.12 183.57 182.89 183.15 118,989 +0.49(+0.27%)
Dec 22, 2021 181.51 182.70 180.84 182.66 94,166 +0.93(+0.51%)
Dec 21, 2021 181.72 181.82 180.56 181.73 196,967 +0.20(+0.11%)
Dec 20, 2021 180.19 181.56 179.85 181.54 185,968 -0.04(-0.02%)
Dec 17, 2021 183.68 184.16 181.48 181.57 384,391 -2.45(-1.33%)
Dec 16, 2021 183.37 184.85 183.03 184.03 158,414 +0.77(+0.42%)
Dec 15, 2021 181.37 183.47 181.36 183.26 131,001 +1.94(+1.07%)
Dec 14, 2021 181.00 181.48 180.40 181.32 99,414 -0.04(-0.02%)
Dec 13, 2021 179.25 181.89 179.00 181.36 126,840 +2.01(+1.12%)
Dec 10, 2021 177.40 179.50 177.40 179.34 99,275 +2.87(+1.63%)
Dec 09, 2021 175.94 177.04 175.79 176.47 52,782 +0.07(+0.04%)
Dec 08, 2021 176.95 177.50 174.98 176.40 547,653 -0.54(-0.31%)
Dec 07, 2021 177.17 177.76 176.67 176.94 85,890 +0.57(+0.32%)
Dec 06, 2021 174.47 177.02 174.45 176.37 404,507 +3.00(+1.73%)
Dec 03, 2021 172.59 173.41 171.87 173.38 91,544 +1.68(+0.98%)
Dec 02, 2021 170.09 172.59 170.09 171.70 105,752 +2.06(+1.22%)
Dec 01, 2021 171.89 173.33 169.64 169.64 424,687 -1.12(-0.66%)
Nov 30, 2021 174.73 174.73 170.57 170.76 188,143 -4.63(-2.64%)
Nov 29, 2021 175.31 176.10 174.48 175.38 84,470 +0.67(+0.38%)
Nov 26, 2021 175.88 176.71 174.43 174.71 99,205 -2.72(-1.53%)
Nov 24, 2021 177.75 177.75 176.68 177.43 73,626 -0.56(-0.31%)
Nov 23, 2021 177.00 178.15 176.56 177.99 112,691 +1.00(+0.56%)
Nov 22, 2021 175.68 177.88 175.59 176.99 98,963 +1.68(+0.96%)
Nov 19, 2021 176.44 176.44 175.29 175.31 86,301 -0.82(-0.47%)
Nov 18, 2021 176.34 176.10 175.91 176.13 114,623 -0.62(-0.35%)
Nov 17, 2021 177.16 177.25 176.38 176.76 447,192 -0.42(-0.24%)
Nov 16, 2021 178.05 178.46 177.18 177.18 73,152 -0.95(-0.53%)
Nov 15, 2021 177.53 178.25 177.30 178.13 97,902 +0.94(+0.53%)
Nov 12, 2021 177.62 178.10 177.06 177.19 176,040 -0.01(-0.01%)
Nov 11, 2021 177.34 177.34 176.75 177.19 288,117 -0.06(-0.03%)
Nov 10, 2021 176.98 177.25 103,321 +0.43(+0.24%)
Nov 09, 2021 176.70 177.11 175.88 176.82 75,075 +0.33(+0.19%)
Nov 08, 2021 177.88 178.14 175.77 176.50 124,847 -1.33(-0.75%)
Nov 05, 2021 177.27 178.12 177.27 177.83 544,768 +1.00(+0.56%)
Nov 04, 2021 176.18 176.94 175.96 176.83 152,297 +0.37(+0.21%)
Nov 03, 2021 174.93 176.50 174.73 176.46 82,043 +1.75(+1.00%)
Nov 02, 2021 173.70 174.99 173.34 174.71 68,130 +1.02(+0.59%)
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.