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: 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 (%)
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%)
Jun 01, 2021 364.73 365.21 360.54 361.44 452,480 -1.63(-0.45%)
May 28, 2021 363.61 365.29 362.89 363.07 231,052 +0.97(+0.27%)
May 27, 2021 363.25 364.61 361.95 362.10 243,579 -1.53(-0.42%)
May 26, 2021 363.81 364.75 362.42 363.63 265,679 +0.71(+0.20%)
May 25, 2021 364.44 365.11 362.17 362.91 274,033 +0.12(+0.03%)
May 24, 2021 359.45 364.08 359.41 362.80 757,558 +6.20(+1.74%)
May 21, 2021 360.30 360.94 356.30 356.59 279,147 -1.72(-0.48%)
May 20, 2021 352.83 359.50 352.63 358.31 320,221 +6.95(+1.98%)
May 19, 2021 344.32 351.50 343.97 351.36 344,548 +1.23(+0.35%)
May 18, 2021 353.84 354.93 349.97 350.13 402,695 -2.31(-0.66%)
May 17, 2021 353.17 353.32 349.07 352.44 344,433 -2.67(-0.75%)
May 14, 2021 351.12 356.24 350.12 355.11 337,556 +8.04(+2.32%)
May 13, 2021 346.69 350.33 344.24 347.08 511,740 +3.90(+1.14%)
May 12, 2021 348.01 350.06 342.31 343.17 873,105 -10.41(-2.94%)
May 11, 2021 346.71 354.40 345.52 353.58 826,701 -0.31(-0.09%)
May 10, 2021 361.85 361.85 353.79 353.89 461,204 -9.39(-2.59%)
May 07, 2021 363.53 365.72 361.86 363.28 312,489 +3.45(+0.96%)
May 06, 2021 357.35 359.99 353.83 359.83 498,586 +2.19(+0.61%)
May 05, 2021 361.38 362.54 357.00 357.65 346,752 -1.07(-0.30%)
May 04, 2021 363.11 363.11 354.61 358.72 755,143 -7.42(-2.03%)
May 03, 2021 369.33 370.08 365.23 366.14 539,956 -1.47(-0.40%)
Apr 30, 2021 369.15 371.20 366.80 367.62 380,001 -5.36(-1.44%)
Apr 29, 2021 377.23 377.23 369.17 372.98 410,123 -1.15(-0.31%)
Apr 28, 2021 375.81 375.94 373.52 374.13 396,903 -2.98(-0.79%)
Apr 27, 2021 379.09 379.11 376.03 377.11 501,209 -1.33(-0.35%)
Apr 26, 2021 375.50 378.64 375.50 378.44 447,801 +3.04(+0.81%)
Apr 23, 2021 370.64 376.76 370.64 375.40 235,526 +5.39(+1.46%)
Apr 22, 2021 373.04 375.46 368.28 370.00 604,769 -3.47(-0.93%)
Apr 21, 2021 368.77 373.67 368.04 373.48 672,193 +3.89(+1.05%)
Apr 20, 2021 372.61 374.20 367.56 369.58 493,537 -3.78(-1.01%)
Apr 19, 2021 375.29 377.08 371.14 373.37 378,738 -3.56(-0.94%)
Apr 16, 2021 378.44 378.44 375.48 376.93 330,886 -0.58(-0.15%)
Apr 15, 2021 374.86 377.74 374.86 377.51 428,075 +6.31(+1.70%)
Apr 14, 2021 375.48 375.94 370.46 371.20 504,457 -4.07(-1.08%)
Apr 13, 2021 372.63 375.48 372.23 375.27 452,792 +4.00(+1.08%)
Apr 12, 2021 371.47 372.41 369.15 371.27 371,702 -1.23(-0.33%)
Apr 09, 2021 368.01 372.66 367.14 372.50 329,758 +3.07(+0.83%)
Apr 08, 2021 367.08 369.43 366.69 369.43 431,720 +5.54(+1.52%)
Apr 07, 2021 362.36 364.56 360.94 363.89 264,275 +1.31(+0.36%)
Apr 06, 2021 362.80 364.77 361.07 362.58 267,533 -0.65(-0.18%)
Apr 05, 2021 359.52 363.92 358.69 363.24 545,419 +6.32(+1.77%)
Apr 01, 2021 354.25 357.04 354.02 356.92 415,991 +7.30(+2.09%)
Mar 31, 2021 346.24 351.99 346.24 349.62 448,638 +5.70(+1.66%)
Mar 30, 2021 343.90 344.52 340.87 343.93 289,300 -2.19(-0.63%)
Mar 29, 2021 347.93 348.88 344.13 346.12 442,427 -2.62(-0.75%)
Mar 26, 2021 340.66 349.11 340.45 348.74 375,899 +8.12(+2.38%)
Mar 25, 2021 338.61 341.69 335.67 340.62 450,147 +0.08(+0.02%)
Mar 24, 2021 347.92 347.96 340.54 340.54 374,009 -5.31(-1.53%)
Mar 23, 2021 349.43 350.68 344.87 345.85 310,702 -2.63(-0.75%)
Mar 22, 2021 343.67 350.23 343.51 348.48 904,528 +6.25(+1.83%)
Mar 19, 2021 342.78 344.65 339.75 342.23 416,535 -0.20(-0.06%)
Mar 18, 2021 348.74 349.51 341.98 342.43 495,295 -11.34(-3.21%)
Mar 17, 2021 350.47 355.65 347.53 353.77 591,534 +0.11(+0.03%)
Mar 16, 2021 354.30 357.35 351.65 353.67 660,077 +1.89(+0.54%)
Mar 15, 2021 347.85 351.86 346.65 351.78 455,316 +4.28(+1.23%)
Mar 12, 2021 345.84 347.53 343.34 347.49 412,426 -2.55(-0.73%)
Mar 11, 2021 346.74 351.90 346.74 350.04 553,296 +8.44(+2.47%)
Mar 10, 2021 346.57 347.55 341.36 341.60 661,376 -1.46(-0.43%)
Mar 09, 2021 339.17 345.21 338.46 343.06 1,105,872 +12.65(+3.83%)
Mar 08, 2021 338.74 340.86 330.14 330.42 797,166 -8.75(-2.58%)
Mar 05, 2021 337.95 340.07 326.71 339.17 1,040,876 +5.40(+1.62%)
Mar 04, 2021 341.39 343.67 329.49 333.77 1,174,625 -8.73(-2.55%)
Mar 03, 2021 351.24 351.90 342.07 342.50 569,100 -9.67(-2.75%)
Mar 02, 2021 359.40 359.78 351.92 352.17 454,219 -6.34(-1.77%)
Mar 01, 2021 352.90 358.88 351.34 358.50 686,267 +11.45(+3.30%)
Feb 26, 2021 348.07 352.08 343.16 347.06 677,756 +2.46(+0.71%)
Feb 25, 2021 355.28 357.56 343.31 344.59 693,878 -13.29(-3.71%)
Feb 24, 2021 351.11 358.27 347.35 357.88 689,375 +4.86(+1.38%)
Feb 23, 2021 348.51 355.15 341.03 353.02 1,180,192 -2.02(-0.57%)
Feb 22, 2021 359.27 360.27 354.79 355.05 501,483 -8.86(-2.43%)
Feb 19, 2021 365.67 366.36 362.19 363.91 310,116 +0.44(+0.12%)
Feb 18, 2021 361.22 364.14 358.73 363.47 373,983 -1.67(-0.46%)
Feb 17, 2021 365.80 366.04 361.17 365.14 457,196 -3.95(-1.07%)
Feb 16, 2021 372.01 372.59 367.62 369.10 436,273 -1.43(-0.39%)
Feb 12, 2021 367.73 370.70 366.34 370.53 305,390 +2.07(+0.56%)
Feb 11, 2021 366.71 368.63 365.21 368.45 570,530 +3.97(+1.09%)
Feb 10, 2021 366.81 367.23 361.39 364.48 403,202 -0.65(-0.18%)
Feb 09, 2021 363.96 366.38 363.96 365.13 569,628 +0.12(+0.03%)
Feb 08, 2021 362.75 365.06 362.14 365.02 417,213 +4.14(+1.15%)
Feb 05, 2021 362.36 362.36 359.64 360.88 373,495 +0.07(+0.02%)
Feb 04, 2021 356.78 360.81 355.83 360.81 387,932 +5.96(+1.68%)
Feb 03, 2021 357.39 357.63 353.76 354.85 428,568 -1.31(-0.37%)
Feb 02, 2021 354.45 357.04 353.77 356.17 464,390 +5.59(+1.59%)
Feb 01, 2021 346.01 352.05 343.63 350.58 716,658 +8.59(+2.51%)
Jan 29, 2021 348.49 349.58 340.00 341.99 1,017,661 -8.12(-2.32%)
Jan 28, 2021 350.22 355.33 349.08 350.11 482,024 +1.85(+0.53%)
Jan 27, 2021 353.53 354.36 345.18 348.26 1,387,184 -7.14(-2.01%)
Jan 26, 2021 357.84 358.20 354.73 355.40 815,474 -1.14(-0.32%)
Jan 25, 2021 358.43 359.73 347.93 356.54 806,288 +2.38(+0.67%)
Jan 22, 2021 353.43 355.50 352.81 354.15 474,573 -1.04(-0.29%)
Jan 21, 2021 353.22 356.12 351.08 355.19 468,081 +4.07(+1.16%)
Jan 20, 2021 347.34 352.11 347.34 351.12 504,762 +6.52(+1.89%)
Jan 19, 2021 342.77 345.25 341.66 344.60 516,305 +4.24(+1.25%)
Jan 15, 2021 343.58 345.25 339.56 340.36 533,843 -3.62(-1.05%)
Jan 14, 2021 347.08 348.18 343.49 343.98 430,077 -2.16(-0.62%)
Jan 13, 2021 344.71 347.44 344.15 346.14 497,301 +1.72(+0.50%)
Jan 12, 2021 344.95 345.51 340.96 344.42 1,870,083 -0.51(-0.15%)
Jan 11, 2021 345.25 347.49 343.08 344.92 682,865 -2.97(-0.85%)
Jan 08, 2021 347.54 349.17 344.13 347.89 554,387 +2.52(+0.73%)
Jan 07, 2021 339.36 346.13 339.31 345.37 573,198 +9.56(+2.85%)
Jan 06, 2021 336.90 342.09 334.78 335.81 801,932 -5.67(-1.66%)
Jan 05, 2021 337.86 341.62 337.82 341.48 457,724 +2.78(+0.82%)
Jan 04, 2021 345.96 346.11 334.05 338.69 832,196 -5.72(-1.66%)
Dec 31, 2020 344.42 344.42 344.42 364,191 +0.30(+0.09%)
Dec 30, 2020 345.16 345.67 343.49 344.12 364,191 +0.46(+0.13%)
Dec 29, 2020 347.78 348.21 343.00 343.66 547,369 -2.29(-0.66%)
Dec 28, 2020 346.81 347.04 344.12 345.94 624,098 +2.41(+0.70%)
Dec 24, 2020 341.96 344.30 341.96 343.53 187,363 +2.27(+0.66%)
Dec 23, 2020 345.08 345.46 341.21 341.26 398,965 -3.13(-0.91%)
Dec 22, 2020 342.83 345.66 341.49 344.40 539,305 +3.68(+1.08%)
Dec 21, 2020 336.61 340.88 333.48 340.72 618,953 +0.91(+0.27%)
Dec 18, 2020 341.48 341.52 338.25 339.81 388,492 -0.91(-0.27%)
Dec 17, 2020 340.01 341.20 339.10 340.73 500,572 +3.08(+0.91%)
Dec 16, 2020 335.77 338.45 334.67 337.65 383,771 +2.44(+0.73%)
Dec 15, 2020 333.06 335.21 331.51 335.21 484,021 +5.48(+1.66%)
Dec 14, 2020 329.71 332.43 329.53 329.73 317,608 +1.41(+0.43%)
Dec 11, 2020 326.93 328.39 324.58 328.32 436,302 -0.58(-0.18%)
Dec 10, 2020 325.37 330.21 324.61 328.91 819,516 +1.45(+0.44%)
Dec 09, 2020 334.41 335.11 326.21 327.46 965,670 -6.86(-2.05%)
Dec 08, 2020 332.71 335.45 331.59 334.32 429,236 +1.51(+0.45%)
Dec 07, 2020 332.11 333.79 331.78 332.81 461,803 +0.83(+0.25%)
Dec 04, 2020 329.03 331.99 328.42 331.99 380,207 +3.68(+1.12%)
Dec 03, 2020 328.69 330.58 327.65 328.31 296,792 +0.20(+0.06%)
Dec 02, 2020 327.25 328.43 324.64 328.10 373,974 -0.40(-0.12%)
Dec 01, 2020 327.95 330.27 326.28 328.50 739,795 +2.70(+0.83%)
Nov 30, 2020 323.77 325.96 319.45 325.80 401,104 +2.18(+0.67%)
Nov 27, 2020 323.09 324.60 322.82 323.62 224,172 +2.38(+0.74%)
Nov 25, 2020 320.94 321.95 319.65 321.24 326,377 +1.50(+0.47%)
Nov 24, 2020 317.31 320.30 314.74 319.75 489,667 +3.75(+1.19%)
Nov 23, 2020 316.78 318.53 313.33 316.00 426,068 +0.20(+0.06%)
Nov 20, 2020 318.54 319.16 315.67 315.79 329,465 -2.56(-0.80%)
Nov 19, 2020 315.01 318.63 313.43 318.35 316,540 +3.45(+1.10%)
Nov 18, 2020 318.08 319.18 314.90 314.90 375,401 -3.31(-1.04%)
Nov 17, 2020 317.81 319.82 316.31 318.21 385,064 -0.92(-0.29%)
Nov 16, 2020 316.98 319.65 315.18 319.13 567,658 +3.11(+0.98%)
Nov 13, 2020 315.81 316.62 313.00 316.02 322,260 +2.47(+0.79%)
Nov 12, 2020 316.31 317.81 312.23 313.56 383,350 -2.46(-0.78%)
Nov 11, 2020 311.92 316.95 311.35 316.01 703,492 +7.54(+2.44%)
Nov 10, 2020 311.73 314.00 305.64 308.48 1,293,358 -6.51(-2.07%)
Nov 09, 2020 324.51 326.69 314.44 314.98 930,741 -3.32(-1.04%)
Nov 06, 2020 316.11 319.05 312.11 318.31 503,615 +1.48(+0.47%)
Nov 05, 2020 314.78 317.40 313.92 316.83 956,385 +9.77(+3.18%)
Nov 04, 2020 304.44 309.13 301.19 307.06 946,608 +11.68(+3.95%)
Nov 03, 2020 292.28 297.37 291.11 295.38 923,104 +5.26(+1.81%)
Nov 02, 2020 291.84 293.85 287.00 290.12 637,335 +0.60(+0.21%)
Oct 30, 2020 292.49 293.98 286.41 289.52 867,149 -6.69(-2.26%)
Oct 29, 2020 293.41 299.52 292.91 296.21 756,160 +4.14(+1.42%)
Oct 28, 2020 298.49 298.57 291.49 292.07 827,105 -12.14(-3.99%)
Oct 27, 2020 304.38 305.36 302.81 304.22 423,794 +1.36(+0.45%)
Oct 26, 2020 306.40 308.60 299.09 302.86 618,841 -6.68(-2.16%)
Oct 23, 2020 310.20 310.72 307.01 309.54 269,048 -0.19(-0.06%)
Oct 22, 2020 311.07 312.23 305.78 309.73 465,483 -1.23(-0.40%)
Oct 21, 2020 311.76 314.29 310.32 310.96 331,411 -1.12(-0.36%)
Oct 20, 2020 312.78 315.38 310.61 312.08 844,969 +0.40(+0.13%)
Oct 19, 2020 318.47 319.62 310.58 311.68 552,501 -4.84(-1.53%)
Oct 16, 2020 319.23 320.36 316.52 316.52 410,159 -1.01(-0.32%)
Oct 15, 2020 313.07 318.02 312.00 317.53 598,861 -1.20(-0.38%)
Oct 14, 2020 321.48 322.84 316.30 318.73 1,119,479 -1.80(-0.56%)
Oct 13, 2020 323.23 323.88 319.43 320.53 976,095 -1.56(-0.49%)
Oct 12, 2020 319.00 323.98 316.95 322.10 675,082 +7.92(+2.52%)
Oct 09, 2020 310.69 314.18 310.55 314.18 455,549 +5.22(+1.69%)
Oct 08, 2020 310.23 310.60 308.13 308.96 1,223,487 +1.35(+0.44%)
Oct 07, 2020 305.01 308.17 305.01 307.61 548,434 +5.71(+1.89%)
Oct 06, 2020 305.47 308.71 300.63 301.90 645,827 -4.22(-1.38%)
Oct 05, 2020 301.59 306.11 301.59 306.11 742,804 +6.80(+2.27%)
Oct 02, 2020 299.21 304.23 298.13 299.31 1,068,884 -7.05(-2.30%)
Oct 01, 2020 306.62 307.19 304.52 306.37 721,809 +3.77(+1.25%)
Sep 30, 2020 300.44 305.64 299.92 302.60 753,083 +2.23(+0.74%)
Sep 29, 2020 301.06 302.31 299.96 300.36 558,576 -0.83(-0.27%)
Sep 28, 2020 300.35 301.19 298.13 301.19 687,618 +5.48(+1.85%)
Sep 25, 2020 288.79 296.46 287.09 295.71 666,135 +7.27(+2.52%)
Sep 24, 2020 284.43 291.97 284.27 288.44 749,561 +0.88(+0.31%)
Sep 23, 2020 296.29 296.59 286.58 287.56 767,616 -8.86(-2.99%)
Sep 22, 2020 294.97 296.98 289.86 296.42 842,769 +4.84(+1.66%)
Sep 21, 2020 284.06 291.69 282.90 291.58 1,410,605 +2.66(+0.92%)
Sep 18, 2020 293.99 294.05 285.31 288.92 1,142,270 -4.30(-1.47%)
Sep 17, 2020 289.09 294.97 288.65 293.22 919,658 -2.65(-0.90%)
Sep 16, 2020 301.52 301.91 295.72 295.87 693,645 -4.50(-1.50%)
Sep 15, 2020 301.85 302.17 298.23 300.37 797,228 +3.25(+1.09%)
Sep 14, 2020 295.73 298.54 294.53 297.13 741,383 +6.19(+2.13%)
Sep 11, 2020 296.35 296.76 287.38 290.94 1,286,366 -2.35(-0.80%)
Sep 10, 2020 303.88 304.54 291.69 293.29 1,208,465 -6.32(-2.11%)
Sep 09, 2020 297.18 302.59 294.07 299.61 1,249,989 +9.17(+3.16%)
Sep 08, 2020 292.98 299.51 290.03 290.44 2,174,009 -13.23(-4.36%)
Sep 04, 2020 306.77 310.99 290.61 303.67 2,404,199 -4.90(-1.59%)
Sep 03, 2020 322.55 322.55 306.22 308.58 2,220,596 -19.40(-5.91%)
Sep 02, 2020 330.28 330.28 322.08 327.97 1,172,105 +2.33(+0.71%)
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.