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

Energy ETF Vanguard (NY: VDE )

124.17 -0.17 (-0.14%)
Official Closing Price Updated: 8:00 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 (%)
Nov 30, 2022 120.47 121.08 118.26 120.19 633,717 +0.78(+0.65%)
Nov 29, 2022 119.10 120.29 118.61 119.41 428,495 +1.58(+1.34%)
Nov 28, 2022 118.14 119.64 117.44 117.83 690,847 -3.43(-2.83%)
Nov 25, 2022 121.77 122.50 121.00 121.25 295,908 -0.20(-0.16%)
Nov 23, 2022 121.14 122.42 120.29 121.45 460,226 -1.50(-1.22%)
Nov 22, 2022 120.73 123.21 120.15 122.95 700,760 +3.99(+3.36%)
Nov 21, 2022 118.14 119.44 115.15 118.95 1,117,174 -1.82(-1.50%)
Nov 18, 2022 119.48 121.13 117.97 120.77 553,044 -0.99(-0.81%)
Nov 17, 2022 119.84 121.87 119.16 121.76 466,878 +0.09(+0.08%)
Nov 16, 2022 123.16 123.61 120.96 121.67 572,523 -2.52(-2.03%)
Nov 15, 2022 123.34 124.43 122.53 124.19 585,614 +1.51(+1.23%)
Nov 14, 2022 122.83 124.89 122.42 122.68 635,976 -0.41(-0.34%)
Nov 11, 2022 121.83 123.61 121.56 123.10 976,067 +3.50(+2.93%)
Nov 10, 2022 119.40 119.77 116.93 119.59 654,039 +2.73(+2.34%)
Nov 09, 2022 121.87 121.87 116.53 116.86 996,880 -6.30(-5.12%)
Nov 08, 2022 122.94 123.66 121.59 123.16 760,655 +0.01(+0.01%)
Nov 07, 2022 121.29 123.46 121.01 123.16 851,036 +2.40(+1.99%)
Nov 04, 2022 121.69 122.98 119.00 120.75 1,060,148 +1.36(+1.14%)
Nov 03, 2022 116.40 120.11 116.10 119.39 865,179 +2.25(+1.92%)
Nov 02, 2022 119.41 116.84 117.14 975,095 -2.60(-2.17%)
Nov 01, 2022 120.55 120.55 119.07 119.74 1,142,820 +1.10(+0.93%)
Oct 31, 2022 116.28 120.20 116.28 118.64 1,503,473 +1.04(+0.88%)
Oct 28, 2022 118.50 119.29 115.42 117.60 742,773 +0.52(+0.44%)
Oct 27, 2022 118.21 119.17 116.81 117.08 676,970 +0.37(+0.31%)
Oct 26, 2022 115.50 117.67 115.50 116.71 1,203,628 +1.68(+1.46%)
Oct 25, 2022 114.61 115.63 113.94 115.04 468,232 +0.13(+0.11%)
Oct 24, 2022 114.52 115.75 113.94 114.91 765,366 +0.31(+0.27%)
Oct 21, 2022 112.06 114.74 111.91 114.59 868,877 +3.01(+2.70%)
Oct 20, 2022 112.33 113.55 111.02 111.58 815,502 +0.06(+0.05%)
Oct 19, 2022 108.61 111.97 108.61 111.53 527,272 +3.03(+2.79%)
Oct 18, 2022 108.64 109.61 106.50 108.49 620,120 +0.86(+0.80%)
Oct 17, 2022 108.00 109.30 107.29 107.64 545,581 +1.41(+1.33%)
Oct 14, 2022 109.38 110.70 106.04 106.22 610,649 -4.14(-3.75%)
Oct 13, 2022 104.43 110.74 104.43 110.37 879,615 +4.27(+4.02%)
Oct 12, 2022 104.64 106.78 103.81 106.10 529,983 +0.84(+0.80%)
Oct 11, 2022 104.13 107.11 103.61 105.26 756,732 -0.79(-0.75%)
Oct 10, 2022 108.53 109.63 105.70 106.05 755,766 -2.22(-2.05%)
Oct 07, 2022 109.35 110.57 107.48 108.28 1,375,409 -0.89(-0.81%)
Oct 06, 2022 106.58 109.50 106.58 109.16 2,174,047 +1.77(+1.65%)
Oct 05, 2022 105.24 108.14 104.11 107.39 1,867,630 +2.19(+2.08%)
Oct 04, 2022 103.11 105.29 102.31 105.21 1,138,428 +4.32(+4.28%)
Oct 03, 2022 99.28 101.49 98.88 100.88 1,655,952 +5.23(+5.46%)
Sep 30, 2022 95.48 96.95 94.58 95.66 963,433 -0.52(-0.54%)
Sep 29, 2022 95.54 96.43 93.73 96.18 1,257,925 -0.18(-0.19%)
Sep 28, 2022 92.70 96.76 92.44 96.35 1,042,975 +4.33(+4.70%)
Sep 27, 2022 92.40 93.72 91.47 92.03 1,967,804 +1.19(+1.31%)
Sep 26, 2022 92.51 93.85 90.76 90.83 1,195,377 -2.44(-2.61%)
Sep 23, 2022 96.33 96.50 92.43 93.27 1,216,046 -6.96(-6.95%)
Sep 22, 2022 102.40 102.95 100.19 100.24 794,282 -0.61(-0.61%)
Sep 21, 2022 104.08 104.49 100.80 100.85 702,680 -1.58(-1.54%)
Sep 20, 2022 102.49 102.96 101.13 102.43 679,248 -0.79(-0.77%)
Sep 19, 2022 100.21 103.27 99.96 103.22 708,358 +0.20(+0.20%)
Sep 16, 2022 105.15 105.15 101.44 103.02 1,128,157 -2.46(-2.34%)
Sep 15, 2022 106.25 106.81 104.97 105.48 493,588 -2.78(-2.57%)
Sep 14, 2022 106.11 109.12 106.11 108.26 826,754 +3.26(+3.11%)
Sep 13, 2022 106.51 107.83 104.57 105.00 1,111,265 -2.71(-2.52%)
Sep 12, 2022 107.28 108.78 106.36 107.71 1,076,356 +1.83(+1.73%)
Sep 09, 2022 105.20 106.37 104.45 105.88 571,920 +2.63(+2.55%)
Sep 08, 2022 103.12 103.73 102.02 103.25 750,531 +0.60(+0.59%)
Sep 07, 2022 101.58 103.05 100.67 102.64 1,029,446 -1.22(-1.17%)
Sep 06, 2022 105.80 106.18 103.52 103.86 639,304 -1.16(-1.11%)
Sep 02, 2022 105.39 106.16 104.19 105.03 685,747 +2.14(+2.08%)
Sep 01, 2022 104.00 104.30 101.54 102.89 1,034,225 -2.65(-2.51%)
Aug 31, 2022 104.31 107.19 103.17 105.54 943,553 -0.69(-0.65%)
Aug 30, 2022 108.40 108.40 105.27 106.22 1,542,298 -3.92(-3.56%)
Aug 29, 2022 108.32 111.66 108.24 110.15 1,047,490 +1.51(+1.39%)
Aug 26, 2022 109.76 110.89 108.14 108.64 982,414 -1.18(-1.08%)
Aug 25, 2022 109.74 110.38 108.85 109.82 895,579 +0.72(+0.66%)
Aug 24, 2022 107.89 109.27 107.30 109.10 714,505 +1.39(+1.29%)
Aug 23, 2022 105.95 108.76 105.88 107.71 953,097 +3.54(+3.40%)
Aug 22, 2022 103.58 104.83 101.75 104.17 633,910 -0.12(-0.12%)
Aug 19, 2022 104.19 105.00 103.60 104.29 557,806 -0.24(-0.23%)
Aug 18, 2022 102.62 104.67 102.62 104.53 828,853 +3.00(+2.96%)
Aug 17, 2022 100.40 102.57 100.06 101.53 585,193 +0.78(+0.78%)
Aug 16, 2022 101.23 102.29 100.09 100.75 760,054 -0.10(-0.10%)
Aug 15, 2022 99.27 101.43 98.11 100.85 787,971 -2.13(-2.07%)
Aug 12, 2022 101.45 102.99 101.03 102.98 638,847 +0.93(+0.91%)
Aug 11, 2022 100.38 102.95 100.26 102.05 1,130,445 +3.51(+3.56%)
Aug 10, 2022 97.99 99.09 96.08 98.54 755,349 +0.79(+0.81%)
Aug 09, 2022 97.36 98.98 97.23 97.75 666,114 +1.79(+1.87%)
Aug 08, 2022 95.38 96.94 95.38 95.96 1,357,484 +0.39(+0.41%)
Aug 05, 2022 92.64 96.45 92.21 95.57 846,202 +1.96(+2.10%)
Aug 04, 2022 96.54 96.83 93.27 93.61 1,110,933 -3.58(-3.68%)
Aug 03, 2022 100.43 100.59 96.45 97.19 809,846 -2.73(-2.74%)
Aug 02, 2022 100.12 100.89 99.01 99.92 523,492 -0.16(-0.16%)
Aug 01, 2022 100.26 100.73 98.69 100.08 982,153 -2.19(-2.14%)
Jul 29, 2022 100.09 102.52 99.80 102.26 1,066,428 +4.22(+4.31%)
Jul 28, 2022 98.49 99.30 96.29 98.04 862,941 +0.36(+0.37%)
Jul 27, 2022 96.17 98.12 95.06 97.68 703,406 +2.33(+2.45%)
Jul 26, 2022 97.30 97.68 94.68 95.34 1,918,135 -0.66(-0.69%)
Jul 25, 2022 93.43 96.10 92.62 96.01 649,383 +3.67(+3.98%)
Jul 22, 2022 93.53 94.52 91.81 92.33 639,380 -0.92(-0.99%)
Jul 21, 2022 92.44 93.31 90.51 93.25 1,039,497 -1.72(-1.81%)
Jul 20, 2022 92.72 95.34 92.34 94.97 1,183,755 +1.29(+1.38%)
Jul 19, 2022 90.77 93.94 90.77 93.68 1,105,828 +2.90(+3.20%)
Jul 18, 2022 90.93 92.29 90.41 90.78 1,065,471 +1.92(+2.17%)
Jul 15, 2022 89.13 89.25 87.25 88.85 843,235 +1.66(+1.90%)
Jul 14, 2022 85.80 87.32 84.50 87.20 1,319,102 -1.60(-1.80%)
Jul 13, 2022 87.61 90.58 87.59 88.80 947,035 +0.00(+0.00%)
Jul 12, 2022 88.29 89.34 87.21 88.80 1,054,761 -1.79(-1.98%)
Jul 11, 2022 90.44 91.43 89.41 90.59 694,315 -0.91(-1.00%)
Jul 08, 2022 92.69 93.10 90.25 91.50 788,049 -0.04(-0.04%)
Jul 07, 2022 90.31 92.34 90.22 91.54 1,626,135 +3.54(+4.03%)
Jul 06, 2022 88.69 90.34 85.37 88.00 2,222,170 -1.74(-1.94%)
Jul 05, 2022 91.71 91.96 87.79 89.74 2,014,442 -3.90(-4.16%)
Jul 01, 2022 93.46 94.10 90.52 93.63 1,013,065 +1.13(+1.23%)
Jun 30, 2022 92.42 94.85 91.59 92.50 1,459,496 -2.18(-2.30%)
Jun 29, 2022 99.43 99.79 94.37 94.68 1,360,613 -3.33(-3.40%)
Jun 28, 2022 97.65 99.57 96.55 98.00 1,532,530 +2.54(+2.66%)
Jun 27, 2022 93.81 96.12 93.54 95.47 1,459,369 +2.85(+3.07%)
Jun 24, 2022 92.56 94.45 91.42 92.62 1,547,508 +1.54(+1.69%)
Jun 23, 2022 95.19 95.79 89.59 91.08 1,874,938 -3.54(-3.74%)
Jun 22, 2022 93.91 96.52 93.55 94.61 2,583,076 -4.40(-4.45%)
Jun 21, 2022 96.60 99.67 96.54 99.01 1,707,769 +4.77(+5.06%)
Jun 17, 2022 99.25 99.95 93.06 94.24 2,814,328 -5.57(-5.58%)
Jun 16, 2022 103.21 103.53 99.04 99.81 2,175,707 -5.95(-5.62%)
Jun 15, 2022 107.57 108.35 103.90 105.76 1,470,522 -2.03(-1.88%)
Jun 14, 2022 110.19 111.26 106.36 107.79 1,073,690 -0.08(-0.08%)
Jun 13, 2022 110.30 110.72 105.73 107.87 2,320,025 -6.18(-5.42%)
Jun 10, 2022 114.76 116.37 112.61 114.05 1,367,240 -1.90(-1.64%)
Jun 09, 2022 117.59 118.29 115.90 115.95 940,066 -2.70(-2.27%)
Jun 08, 2022 119.22 120.03 117.99 118.64 1,245,421 -0.13(-0.11%)
Jun 07, 2022 115.05 118.79 114.85 118.77 1,122,870 +3.73(+3.24%)
Jun 06, 2022 115.60 115.73 114.29 115.05 618,570 +0.07(+0.06%)
Jun 03, 2022 113.71 115.30 113.63 114.97 762,675 +1.45(+1.27%)
Jun 02, 2022 112.90 114.34 112.40 113.53 774,821 -0.24(-0.21%)
Jun 01, 2022 113.20 114.60 111.99 113.77 954,287 +2.13(+1.91%)
May 31, 2022 115.10 115.87 111.09 111.64 1,463,509 -1.81(-1.60%)
May 27, 2022 110.73 113.49 110.50 113.45 812,650 +2.18(+1.96%)
May 26, 2022 110.58 112.16 110.58 111.27 1,000,318 +1.45(+1.32%)
May 25, 2022 107.71 110.03 107.63 109.81 865,411 +2.42(+2.26%)
May 24, 2022 105.77 107.83 104.95 107.39 886,102 +0.34(+0.32%)
May 23, 2022 105.23 107.38 104.68 107.05 946,627 +2.97(+2.85%)
May 20, 2022 104.62 105.90 101.94 104.09 711,100 +0.46(+0.44%)
May 19, 2022 101.71 105.32 101.50 103.63 816,188 -0.32(-0.31%)
May 18, 2022 107.51 107.58 102.61 103.95 900,494 -2.79(-2.61%)
May 17, 2022 106.67 107.34 105.53 106.74 1,113,169 +1.51(+1.43%)
May 16, 2022 102.91 106.33 102.91 105.23 1,171,997 +2.61(+2.54%)
May 13, 2022 100.82 103.08 100.59 102.62 768,039 +3.37(+3.40%)
May 12, 2022 98.65 99.34 96.22 99.25 952,554 +0.31(+0.32%)
May 11, 2022 99.48 102.44 98.74 98.94 997,629 +1.18(+1.21%)
May 10, 2022 98.36 100.32 95.58 97.76 4,823,381 +0.72(+0.74%)
May 09, 2022 103.80 103.94 96.65 97.04 1,421,610 -9.02(-8.51%)
May 06, 2022 104.66 106.15 102.45 106.07 1,000,475 +2.61(+2.52%)
May 05, 2022 105.89 105.98 101.28 103.46 1,175,139 -1.73(-1.65%)
May 04, 2022 102.89 105.41 101.53 105.19 1,567,582 +4.17(+4.13%)
May 03, 2022 98.19 101.48 98.19 101.02 1,156,097 +3.00(+3.06%)
May 02, 2022 96.22 98.19 95.63 98.02 1,400,594 +1.10(+1.14%)
Apr 29, 2022 99.80 100.27 96.48 96.91 1,090,834 -2.61(-2.62%)
Apr 28, 2022 96.99 100.35 95.07 99.52 1,353,641 +3.00(+3.11%)
Apr 27, 2022 95.73 97.45 93.95 96.52 1,766,609 +1.42(+1.49%)
Apr 26, 2022 95.71 97.74 94.83 95.10 1,322,628 +0.01(+0.01%)
Apr 25, 2022 95.17 95.62 91.50 95.09 1,992,250 -3.19(-3.24%)
Apr 22, 2022 100.40 101.91 98.12 98.28 866,107 -2.61(-2.59%)
Apr 21, 2022 105.05 105.52 100.51 100.89 1,077,497 -3.46(-3.32%)
Apr 20, 2022 104.24 104.91 103.16 104.35 633,660 +0.51(+0.49%)
Apr 19, 2022 104.15 105.22 103.17 103.85 898,336 -1.03(-0.98%)
Apr 18, 2022 104.05 105.42 103.46 104.88 1,551,798 +1.64(+1.59%)
Apr 14, 2022 102.31 104.04 102.16 103.24 856,322 +0.42(+0.41%)
Apr 13, 2022 102.38 103.03 100.71 102.82 933,394 +1.60(+1.58%)
Apr 12, 2022 101.26 102.95 100.97 101.21 926,146 +1.68(+1.68%)
Apr 11, 2022 101.44 101.45 99.29 99.54 1,288,085 -3.04(-2.96%)
Apr 08, 2022 100.17 102.83 100.00 102.58 1,796,469 +2.68(+2.68%)
Apr 07, 2022 99.23 100.22 97.28 99.90 763,544 +1.26(+1.28%)
Apr 06, 2022 99.26 100.05 98.12 98.64 993,905 +0.50(+0.51%)
Apr 05, 2022 100.08 101.56 98.05 98.14 907,298 -1.65(-1.65%)
Apr 04, 2022 100.57 100.71 98.79 99.79 957,365 +0.00(+0.00%)
Apr 01, 2022 98.31 100.46 98.31 99.79 750,513 +1.22(+1.24%)
Mar 31, 2022 98.85 100.95 98.54 98.56 1,458,821 -1.36(-1.36%)
Mar 30, 2022 99.84 100.83 99.35 99.93 1,118,524 +1.03(+1.04%)
Mar 29, 2022 97.00 98.89 95.65 98.89 1,999,316 -0.34(-0.34%)
Mar 28, 2022 99.88 99.88 98.53 99.23 957,613 -2.56(-2.52%)
Mar 25, 2022 98.58 101.88 98.58 101.80 1,309,595 +2.62(+2.64%)
Mar 24, 2022 99.23 100.07 98.57 99.18 1,427,730 +0.35(+0.35%)
Mar 23, 2022 98.75 99.61 98.40 98.83 1,705,099 +1.69(+1.74%)
Mar 22, 2022 97.29 97.92 95.88 97.14 1,825,468 -0.63(-0.64%)
Mar 21, 2022 95.98 98.04 95.68 97.77 2,242,018 +3.64(+3.86%)
Mar 18, 2022 94.06 94.64 93.37 94.13 1,826,112 -0.02(-0.02%)
Mar 17, 2022 92.76 94.39 92.10 94.15 2,060,655 +3.24(+3.57%)
Mar 16, 2022 91.47 92.28 89.89 90.91 2,892,466 -0.26(-0.28%)
Mar 15, 2022 90.63 92.22 89.37 91.16 4,635,757 -3.18(-3.37%)
Mar 14, 2022 95.49 95.95 93.06 94.34 3,524,962 -3.10(-3.18%)
Mar 11, 2022 96.75 98.67 96.72 97.44 3,263,544 -0.90(-0.92%)
Mar 10, 2022 96.63 98.63 98.35 2,977,565 +2.80(+2.93%)
Mar 09, 2022 94.71 97.65 93.11 95.55 4,075,727 -2.65(-2.70%)
Mar 08, 2022 99.06 101.89 95.65 98.20 5,303,121 +0.99(+1.02%)
Mar 07, 2022 96.81 98.87 94.98 97.21 4,850,964 +1.51(+1.58%)
Mar 04, 2022 92.92 95.70 92.72 95.70 2,888,062 +2.92(+3.15%)
Mar 03, 2022 91.66 93.38 91.45 92.78 3,420,635 +0.16(+0.18%)
Mar 02, 2022 92.07 93.37 91.56 92.62 2,574,848 +2.19(+2.43%)
Mar 01, 2022 90.30 91.96 89.28 90.42 2,807,730 +0.85(+0.95%)
Feb 28, 2022 86.89 89.65 86.36 89.57 2,935,989 +2.41(+2.77%)
Feb 25, 2022 85.41 87.17 85.59 87.16 2,596,968 +2.17(+2.55%)
Feb 24, 2022 87.23 87.23 82.69 84.99 3,489,226 -0.30(-0.35%)
Feb 23, 2022 84.92 85.99 84.50 85.30 2,143,459 +1.01(+1.19%)
Feb 22, 2022 88.34 88.34 83.09 84.29 2,202,864 -1.48(-1.73%)
Feb 18, 2022 85.77 0 -0.58(-0.68%)
Feb 17, 2022 86.42 87.34 85.77 86.36 2,246,123 -0.17(-0.20%)
Feb 16, 2022 86.67 88.11 86.01 86.53 2,009,982 +0.58(+0.67%)
Feb 15, 2022 84.85 86.14 84.18 85.95 2,077,996 -0.96(-1.10%)
Feb 14, 2022 88.46 88.46 85.90 86.91 2,787,034 -1.93(-2.17%)
Feb 11, 2022 86.86 89.03 86.41 88.84 2,633,430 +2.49(+2.88%)
Feb 10, 2022 86.38 88.03 85.74 86.36 1,598,145 -0.48(-0.56%)
Feb 09, 2022 86.31 87.45 86.04 86.84 1,473,854 +0.78(+0.90%)
Feb 08, 2022 87.68 87.79 85.37 86.06 2,090,225 -1.85(-2.11%)
Feb 07, 2022 86.58 88.75 85.87 87.92 1,872,700 +0.94(+1.08%)
Feb 04, 2022 86.78 88.51 86.61 86.98 2,235,556 +1.31(+1.53%)
Feb 03, 2022 86.30 86.46 84.82 85.67 1,978,253 -1.00(-1.15%)
Feb 02, 2022 86.21 86.86 84.90 86.67 2,558,576 +0.28(+0.33%)
Feb 01, 2022 82.97 86.58 82.65 86.38 2,591,805 +3.06(+3.67%)
Jan 31, 2022 82.65 83.86 83.32 2,147,082 +0.36(+0.43%)
Jan 28, 2022 82.71 83.68 81.16 82.97 3,404,654 -0.17(-0.21%)
Jan 27, 2022 83.87 84.72 81.75 83.14 2,240,612 +0.84(+1.02%)
Jan 26, 2022 83.67 84.22 81.41 82.30 3,460,209 -0.21(-0.25%)
Jan 25, 2022 79.13 82.89 77.74 82.51 2,510,630 +2.95(+3.71%)
Jan 24, 2022 77.00 79.83 75.55 79.56 3,169,295 +0.59(+0.75%)
Jan 21, 2022 79.86 80.18 78.12 78.96 2,945,941 -1.72(-2.13%)
Jan 20, 2022 81.14 83.01 80.53 80.68 1,725,780 -1.01(-1.23%)
Jan 19, 2022 82.99 83.07 80.98 81.69 1,677,777 -0.69(-0.84%)
Jan 18, 2022 83.26 83.56 81.17 82.38 2,707,217 +0.09(+0.11%)
Jan 14, 2022 82.29 0 +2.03(+2.53%)
Jan 13, 2022 80.75 81.52 79.98 80.26 1,313,244 -0.66(-0.81%)
Jan 12, 2022 80.87 81.31 80.18 80.92 1,896,353 +0.30(+0.37%)
Jan 11, 2022 78.59 80.75 77.93 80.62 2,111,257 +2.72(+3.50%)
Jan 10, 2022 78.25 78.46 76.86 77.89 2,493,988 -0.26(-0.33%)
Jan 07, 2022 77.53 78.37 77.00 78.15 2,074,813 +0.95(+1.23%)
Jan 06, 2022 77.14 77.61 76.04 77.20 1,959,991 +1.78(+2.36%)
Jan 05, 2022 76.52 77.29 75.31 75.42 2,572,137 -0.34(-0.45%)
Jan 04, 2022 73.96 76.02 73.96 75.76 3,336,994 +2.56(+3.50%)
Jan 03, 2022 71.06 73.28 71.01 73.20 1,463,836 +2.28(+3.21%)
Dec 31, 2021 70.60 71.27 70.53 70.92 843,670 +0.21(+0.30%)
Dec 30, 2021 71.38 71.90 70.70 70.71 865,530 -0.64(-0.90%)
Dec 29, 2021 71.66 72.02 70.98 71.35 878,222 -0.44(-0.61%)
Dec 28, 2021 72.13 72.59 71.40 71.79 885,888 -0.16(-0.23%)
Dec 27, 2021 70.14 71.95 69.44 71.95 825,797 +1.65(+2.35%)
Dec 23, 2021 70.62 71.22 70.26 70.30 1,101,503 +0.04(+0.05%)
Dec 22, 2021 69.86 70.73 69.03 70.26 1,094,403 +0.41(+0.59%)
Dec 21, 2021 68.57 70.07 68.56 69.85 1,965,805 +2.14(+3.16%)
Dec 20, 2021 66.88 67.81 65.98 67.71 2,274,425 -0.95(-1.38%)
Dec 17, 2021 69.48 69.71 67.98 68.66 2,426,269 -1.29(-1.84%)
Dec 16, 2021 70.37 71.56 69.87 69.95 1,728,111 +0.26(+0.38%)
Dec 15, 2021 69.78 70.07 68.04 69.69 2,551,629 -0.20(-0.28%)
Dec 14, 2021 69.91 71.06 69.65 69.89 1,663,399 -0.41(-0.58%)
Dec 13, 2021 71.67 71.89 70.00 70.29 1,445,458 -2.12(-2.93%)
Dec 10, 2021 72.65 72.65 71.04 72.41 1,142,869 +0.60(+0.84%)
Dec 09, 2021 71.99 72.19 71.46 71.81 856,759 -0.75(-1.03%)
Dec 08, 2021 72.76 73.20 72.38 72.56 1,155,451 +0.12(+0.16%)
Dec 07, 2021 71.78 73.19 71.68 72.44 1,697,925 +1.72(+2.44%)
Dec 06, 2021 70.55 71.55 69.64 70.72 2,732,301 +1.19(+1.71%)
Dec 03, 2021 71.02 71.37 68.86 69.53 2,636,951 -0.54(-0.77%)
Dec 02, 2021 68.00 70.37 67.30 70.07 2,674,605 +1.96(+2.88%)
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.