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

Midcap Value ETF Vanguard (NY: VOE )

155.59 +0.24 (+0.15%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Apr 29, 2022 139.37 140.08 135.57 135.74 472,005 -4.15(-2.97%)
Apr 28, 2022 139.05 140.35 137.13 139.89 505,128 +1.77(+1.28%)
Apr 27, 2022 138.10 139.42 137.09 138.12 488,065 +0.42(+0.31%)
Apr 26, 2022 139.78 140.50 137.68 137.70 459,597 -2.57(-1.83%)
Apr 25, 2022 139.91 140.59 137.18 140.27 823,449 -0.50(-0.35%)
Apr 22, 2022 144.14 144.14 140.62 140.77 448,438 -3.83(-2.65%)
Apr 21, 2022 147.19 147.57 144.45 144.59 385,437 -1.53(-1.04%)
Apr 20, 2022 145.28 146.76 145.07 146.12 441,042 +1.45(+1.00%)
Apr 19, 2022 142.82 144.91 142.73 144.67 329,255 +2.10(+1.47%)
Apr 18, 2022 142.29 143.21 142.04 142.57 506,901 +0.11(+0.08%)
Apr 14, 2022 143.06 143.93 142.44 142.45 344,590 -0.56(-0.39%)
Apr 13, 2022 141.70 143.14 141.51 143.02 263,570 +1.41(+1.00%)
Apr 12, 2022 142.21 143.27 141.16 141.60 489,689 -0.12(-0.08%)
Apr 11, 2022 142.10 143.28 141.55 141.72 322,902 -0.99(-0.70%)
Apr 08, 2022 141.98 143.30 141.61 142.71 327,515 +0.96(+0.68%)
Apr 07, 2022 141.44 142.22 140.01 141.75 391,562 -0.01(-0.01%)
Apr 06, 2022 141.36 142.01 140.81 141.76 373,184 -0.22(-0.15%)
Apr 05, 2022 142.84 143.88 141.55 141.98 641,715 -0.99(-0.69%)
Apr 04, 2022 143.44 143.44 142.06 142.97 683,704 -0.46(-0.32%)
Apr 01, 2022 143.47 143.72 142.21 143.43 575,765 +0.65(+0.45%)
Mar 31, 2022 144.25 145.11 142.77 142.78 333,296 -1.83(-1.27%)
Mar 30, 2022 145.23 145.58 144.03 144.61 463,920 -0.74(-0.51%)
Mar 29, 2022 144.29 145.56 143.88 145.35 455,123 +1.92(+1.34%)
Mar 28, 2022 143.20 143.44 142.14 143.44 743,905 -0.06(-0.04%)
Mar 25, 2022 142.03 143.51 142.01 143.49 691,292 +1.68(+1.18%)
Mar 24, 2022 140.96 141.86 140.34 141.81 255,708 +1.36(+0.97%)
Mar 23, 2022 141.39 141.63 140.40 140.45 672,638 -1.14(-0.80%)
Mar 22, 2022 141.38 142.22 141.08 141.59 670,213 +0.69(+0.49%)
Mar 21, 2022 141.14 142.08 140.18 140.90 486,230 +0.18(+0.13%)
Mar 18, 2022 139.86 140.87 139.09 140.72 323,175 +0.50(+0.36%)
Mar 17, 2022 138.12 140.21 137.83 140.21 325,072 +1.61(+1.16%)
Mar 16, 2022 137.57 139.04 136.01 138.60 473,034 +1.97(+1.44%)
Mar 15, 2022 135.48 136.77 135.02 136.63 503,878 +1.65(+1.22%)
Mar 14, 2022 135.79 136.69 134.33 134.98 355,851 -0.14(-0.11%)
Mar 11, 2022 136.90 137.34 135.06 135.12 326,910 -0.99(-0.73%)
Mar 10, 2022 134.56 136.30 136.11 352,293 +0.15(+0.11%)
Mar 09, 2022 135.90 136.89 135.63 135.96 448,031 +2.34(+1.75%)
Mar 08, 2022 134.64 136.38 133.59 133.62 526,832 -0.47(-0.35%)
Mar 07, 2022 137.58 137.64 133.98 134.09 567,179 -3.84(-2.78%)
Mar 04, 2022 137.05 137.93 136.12 137.93 489,022 -0.70(-0.51%)
Mar 03, 2022 139.08 139.43 137.32 138.63 395,176 +0.34(+0.25%)
Mar 02, 2022 136.10 138.84 135.93 138.29 510,001 +3.26(+2.41%)
Mar 01, 2022 137.88 138.16 134.11 135.03 501,560 -3.03(-2.19%)
Feb 28, 2022 136.95 138.71 136.41 138.06 682,013 -0.86(-0.62%)
Feb 25, 2022 135.51 139.02 136.40 138.92 513,550 +4.06(+3.01%)
Feb 24, 2022 132.04 135.20 131.04 134.86 1,584,121 +0.39(+0.29%)
Feb 23, 2022 137.66 137.85 134.21 134.47 561,465 -2.31(-1.69%)
Feb 22, 2022 137.95 138.45 135.79 136.78 629,749 -1.27(-0.92%)
Feb 18, 2022 138.05 0 -0.37(-0.27%)
Feb 17, 2022 139.86 139.94 138.09 138.42 303,440 -2.36(-1.68%)
Feb 16, 2022 139.92 141.21 139.63 140.78 329,785 +0.46(+0.32%)
Feb 15, 2022 139.38 140.57 139.22 140.33 373,546 +2.09(+1.51%)
Feb 14, 2022 139.71 140.22 137.46 138.24 537,698 -1.44(-1.03%)
Feb 11, 2022 141.05 142.10 139.08 139.68 816,998 -1.23(-0.88%)
Feb 10, 2022 141.69 143.72 140.18 140.92 609,838 -2.20(-1.54%)
Feb 09, 2022 142.13 143.28 142.06 143.12 298,827 +2.15(+1.52%)
Feb 08, 2022 139.73 141.12 139.51 140.97 401,081 +1.41(+1.01%)
Feb 07, 2022 139.37 140.46 138.95 139.57 539,103 +0.59(+0.42%)
Feb 04, 2022 139.14 140.19 137.62 138.98 573,102 -0.35(-0.25%)
Feb 03, 2022 140.56 141.06 139.25 139.33 588,940 -1.63(-1.16%)
Feb 02, 2022 139.94 141.21 139.48 140.96 632,242 +0.98(+0.70%)
Feb 01, 2022 138.97 140.19 138.04 139.99 618,783 +1.09(+0.79%)
Jan 31, 2022 136.49 139.02 138.89 788,544 +1.75(+1.27%)
Jan 28, 2022 135.02 137.11 133.60 137.15 658,359 +1.88(+1.39%)
Jan 27, 2022 137.39 138.90 134.56 135.27 1,248,354 -0.56(-0.41%)
Jan 26, 2022 138.12 139.16 134.63 135.83 860,956 -1.00(-0.73%)
Jan 25, 2022 135.66 137.75 133.66 136.82 603,927 -0.77(-0.56%)
Jan 24, 2022 134.84 137.81 132.51 137.59 1,278,167 +0.84(+0.61%)
Jan 21, 2022 138.38 138.95 136.37 136.76 999,490 -1.69(-1.22%)
Jan 20, 2022 140.80 142.20 138.28 138.45 502,259 -2.00(-1.43%)
Jan 19, 2022 143.00 143.08 140.38 140.45 662,336 -2.02(-1.42%)
Jan 18, 2022 143.84 143.93 141.69 142.47 655,777 -2.23(-1.54%)
Jan 14, 2022 144.71 0 -0.20(-0.14%)
Jan 13, 2022 145.28 146.24 144.62 144.90 393,968 +0.08(+0.05%)
Jan 12, 2022 144.94 145.46 144.05 144.83 433,623 +0.30(+0.21%)
Jan 11, 2022 143.78 144.57 142.58 144.52 392,720 +1.16(+0.81%)
Jan 10, 2022 143.70 144.03 141.96 143.37 719,432 -0.72(-0.50%)
Jan 07, 2022 143.84 144.63 143.56 144.09 400,012 +0.36(+0.25%)
Jan 06, 2022 144.00 144.41 142.85 143.73 431,740 +0.68(+0.47%)
Jan 05, 2022 145.09 145.87 143.00 143.05 479,597 -1.76(-1.21%)
Jan 04, 2022 143.56 145.30 143.46 144.81 988,149 +2.05(+1.44%)
Jan 03, 2022 142.98 143.48 141.96 142.76 462,990 +0.01(+0.01%)
Dec 31, 2021 142.40 143.33 142.40 142.75 266,062 +0.21(+0.15%)
Dec 30, 2021 142.90 143.45 142.41 142.54 444,453 -0.12(-0.09%)
Dec 29, 2021 142.34 142.86 141.97 142.66 314,820 +0.60(+0.42%)
Dec 28, 2021 141.49 142.44 141.48 142.06 301,993 +0.46(+0.32%)
Dec 27, 2021 140.19 141.61 139.50 141.61 321,130 +1.73(+1.24%)
Dec 23, 2021 139.76 140.32 139.60 139.88 292,294 +0.77(+0.56%)
Dec 22, 2021 138.52 139.26 138.13 139.10 293,054 +0.75(+0.55%)
Dec 21, 2021 137.29 138.75 137.18 138.35 322,542 +2.38(+1.75%)
Dec 20, 2021 136.29 136.29 134.34 135.97 699,140 -2.08(-1.50%)
Dec 17, 2021 138.93 139.57 137.75 138.04 308,369 -1.42(-1.02%)
Dec 16, 2021 139.86 140.95 138.93 139.47 286,820 +0.22(+0.16%)
Dec 15, 2021 138.35 139.39 137.18 139.25 416,836 +1.17(+0.85%)
Dec 14, 2021 138.05 139.39 137.91 138.08 320,610 -0.61(-0.44%)
Dec 13, 2021 139.81 139.81 138.18 138.69 334,813 -1.27(-0.91%)
Dec 10, 2021 140.20 140.20 138.90 139.96 295,271 +0.60(+0.43%)
Dec 09, 2021 139.93 140.18 139.32 139.36 390,966 -1.02(-0.73%)
Dec 08, 2021 140.38 140.88 140.02 140.38 296,120 +0.30(+0.22%)
Dec 07, 2021 139.76 140.82 139.19 140.07 311,333 +1.99(+1.44%)
Dec 06, 2021 137.45 139.19 137.07 138.08 275,141 +2.08(+1.53%)
Dec 03, 2021 137.34 137.34 134.81 136.00 712,430 -0.34(-0.25%)
Dec 02, 2021 133.43 137.00 133.32 136.34 434,035 +3.73(+2.81%)
Dec 01, 2021 136.24 137.55 132.61 132.62 516,803 -1.85(-1.38%)
Nov 30, 2021 137.31 137.37 134.32 134.47 472,900 -3.97(-2.86%)
Nov 29, 2021 139.13 139.35 137.50 138.43 290,982 +0.56(+0.40%)
Nov 26, 2021 138.55 138.61 137.00 137.87 327,707 -3.97(-2.80%)
Nov 24, 2021 141.38 141.97 141.15 141.85 231,228 +0.09(+0.07%)
Nov 23, 2021 141.05 141.82 140.59 141.75 328,567 +0.94(+0.66%)
Nov 22, 2021 140.43 141.91 140.08 140.82 363,983 +0.87(+0.62%)
Nov 19, 2021 140.51 140.58 139.68 139.95 189,150 -0.89(-0.63%)
Nov 18, 2021 141.57 141.00 140.72 140.84 194,752 -0.58(-0.41%)
Nov 17, 2021 141.99 141.99 140.94 141.41 233,573 -0.85(-0.60%)
Nov 16, 2021 142.41 142.94 142.18 142.26 216,128 +0.00(+0.00%)
Nov 15, 2021 142.15 142.41 141.86 142.26 192,952 +0.41(+0.29%)
Nov 12, 2021 141.75 141.99 141.20 141.86 253,436 +0.38(+0.27%)
Nov 11, 2021 141.07 141.61 140.65 141.48 158,073 +0.73(+0.52%)
Nov 10, 2021 141.14 140.75 192,903 -0.67(-0.47%)
Nov 09, 2021 141.08 141.42 140.60 141.42 259,917 +0.27(+0.19%)
Nov 08, 2021 141.80 141.93 140.79 141.15 239,661 +0.19(+0.13%)
Nov 05, 2021 140.51 141.61 140.47 140.96 270,687 +1.59(+1.14%)
Nov 04, 2021 140.46 140.59 138.87 139.38 354,858 -0.90(-0.64%)
Nov 03, 2021 138.84 140.48 138.84 140.27 228,115 +1.02(+0.73%)
Nov 02, 2021 139.21 139.36 138.58 139.25 290,454 +0.45(+0.33%)
Nov 01, 2021 137.90 138.95 137.84 138.80 336,314 +1.25(+0.91%)
Oct 29, 2021 138.09 138.53 137.03 137.55 212,513 -0.78(-0.57%)
Oct 28, 2021 137.10 138.35 137.10 138.34 184,617 +1.68(+1.23%)
Oct 27, 2021 138.77 138.81 136.66 136.66 318,197 -2.11(-1.52%)
Oct 26, 2021 139.70 138.77 138.77 253,910 -0.62(-0.45%)
Oct 25, 2021 139.65 139.79 139.03 139.39 247,282 +0.15(+0.11%)
Oct 22, 2021 139.11 139.69 138.64 139.24 229,804 +0.40(+0.29%)
Oct 21, 2021 139.16 139.25 138.28 138.85 222,360 -0.61(-0.44%)
Oct 20, 2021 137.99 139.50 137.80 139.46 252,249 +1.56(+1.13%)
Oct 19, 2021 138.11 138.11 137.41 137.90 294,486 +0.58(+0.43%)
Oct 18, 2021 136.71 137.81 136.45 137.32 288,975 +0.07(+0.05%)
Oct 15, 2021 137.84 138.45 137.25 137.25 228,844 +0.09(+0.07%)
Oct 14, 2021 136.12 137.27 135.82 137.16 205,442 +2.33(+1.73%)
Oct 13, 2021 134.86 135.24 133.38 134.82 373,781 +0.09(+0.06%)
Oct 12, 2021 134.78 135.49 134.47 134.74 327,951 +0.21(+0.15%)
Oct 11, 2021 135.40 136.19 134.53 134.53 178,912 -0.57(-0.42%)
Oct 08, 2021 135.57 135.91 135.10 135.10 178,314 -0.26(-0.20%)
Oct 07, 2021 135.31 136.27 135.20 135.36 185,194 +1.05(+0.78%)
Oct 06, 2021 133.15 134.42 131.96 134.31 249,630 +0.01(+0.01%)
Oct 05, 2021 134.22 135.00 133.25 134.31 228,490 +0.82(+0.62%)
Oct 04, 2021 133.53 134.71 132.99 133.48 394,856 -0.20(-0.15%)
Oct 01, 2021 132.65 134.50 131.63 133.68 324,493 +1.88(+1.43%)
Sep 30, 2021 134.63 134.63 131.86 131.80 317,257 -2.34(-1.75%)
Sep 29, 2021 134.13 134.77 133.59 134.14 273,945 +0.53(+0.40%)
Sep 28, 2021 135.01 135.29 133.44 133.62 526,518 -1.51(-1.12%)
Sep 27, 2021 134.48 135.96 134.48 135.13 252,922 +0.95(+0.71%)
Sep 24, 2021 133.47 134.63 133.33 134.17 144,848 +0.10(+0.07%)
Sep 23, 2021 132.98 134.94 132.93 134.07 294,678 +1.93(+1.46%)
Sep 22, 2021 131.71 133.03 131.71 132.15 211,346 +1.57(+1.20%)
Sep 21, 2021 131.90 132.11 130.38 130.58 355,110 -0.49(-0.37%)
Sep 20, 2021 131.05 131.57 129.48 131.07 426,367 -2.14(-1.61%)
Sep 17, 2021 134.40 134.77 133.17 133.21 393,676 -1.45(-1.08%)
Sep 16, 2021 135.00 135.28 134.04 134.66 202,004 -0.25(-0.19%)
Sep 15, 2021 133.62 135.16 133.56 134.91 198,257 +1.12(+0.84%)
Sep 14, 2021 135.64 135.64 133.38 133.79 193,359 -1.32(-0.97%)
Sep 13, 2021 135.32 135.63 134.49 135.11 251,850 +0.81(+0.60%)
Sep 10, 2021 135.84 136.25 134.21 134.30 194,215 -1.09(-0.81%)
Sep 09, 2021 135.36 136.40 135.01 135.39 366,924 -0.17(-0.12%)
Sep 08, 2021 135.40 135.85 134.96 135.56 255,494 -0.19(-0.14%)
Sep 07, 2021 136.97 136.97 135.60 135.75 244,794 -1.39(-1.02%)
Sep 03, 2021 137.68 137.68 136.85 137.14 183,148 -0.72(-0.53%)
Sep 02, 2021 137.24 137.92 137.08 137.86 292,211 +0.99(+0.72%)
Sep 01, 2021 137.22 137.22 136.12 136.88 266,887 -0.11(-0.08%)
Aug 31, 2021 136.46 137.08 136.30 136.99 187,050 +0.56(+0.41%)
Aug 30, 2021 137.47 137.47 136.43 136.43 234,681 -0.73(-0.54%)
Aug 27, 2021 135.71 137.41 135.71 137.16 230,361 +1.77(+1.31%)
Aug 26, 2021 136.56 136.70 135.31 135.39 344,753 -1.22(-0.89%)
Aug 25, 2021 135.78 137.23 135.27 136.61 265,999 +1.05(+0.78%)
Aug 24, 2021 135.09 136.00 134.83 135.56 257,226 +1.07(+0.80%)
Aug 23, 2021 134.43 134.93 134.33 134.49 324,644 +0.80(+0.60%)
Aug 20, 2021 132.66 133.86 132.28 133.69 314,940 +1.04(+0.79%)
Aug 19, 2021 132.49 133.48 131.87 132.65 309,098 -0.87(-0.65%)
Aug 18, 2021 134.40 135.14 133.46 133.51 290,809 -1.20(-0.89%)
Aug 17, 2021 135.02 135.35 133.51 134.71 423,769 -1.24(-0.91%)
Aug 16, 2021 135.49 136.15 134.79 135.96 319,671 -0.18(-0.13%)
Aug 13, 2021 136.42 136.43 135.89 136.13 219,673 -0.13(-0.10%)
Aug 12, 2021 136.38 136.38 135.26 136.27 221,650 -0.08(-0.06%)
Aug 11, 2021 135.42 136.34 134.87 136.34 237,801 +1.28(+0.95%)
Aug 10, 2021 134.27 135.44 133.94 135.06 189,493 +1.10(+0.82%)
Aug 09, 2021 133.98 134.31 133.32 133.96 198,200 -0.33(-0.24%)
Aug 06, 2021 134.05 134.61 133.86 134.29 293,998 +1.05(+0.79%)
Aug 05, 2021 132.60 133.28 132.60 133.24 186,069 +1.30(+0.98%)
Aug 04, 2021 132.98 133.39 132.05 131.94 267,551 -1.76(-1.32%)
Aug 03, 2021 132.84 133.70 131.31 133.70 214,394 +1.06(+0.80%)
Aug 02, 2021 133.44 134.53 132.47 132.64 275,388 +0.01(+0.01%)
Jul 30, 2021 132.82 134.05 132.59 132.63 211,271 -0.76(-0.57%)
Jul 29, 2021 132.83 133.88 132.66 133.39 207,920 +1.43(+1.08%)
Jul 28, 2021 132.38 132.64 131.07 131.96 215,061 -0.17(-0.13%)
Jul 27, 2021 131.54 132.28 130.82 132.13 253,266 -0.01(-0.01%)
Jul 26, 2021 131.39 132.36 131.39 132.14 264,007 +0.72(+0.55%)
Jul 23, 2021 131.07 131.49 130.44 131.41 240,767 +0.88(+0.68%)
Jul 22, 2021 131.32 131.32 129.99 130.53 186,221 -0.87(-0.66%)
Jul 21, 2021 130.91 132.13 130.87 131.40 306,932 +1.31(+1.00%)
Jul 20, 2021 127.57 130.55 127.43 130.09 282,822 +2.99(+2.35%)
Jul 19, 2021 127.98 128.07 126.17 127.10 636,015 -2.82(-2.17%)
Jul 16, 2021 131.53 131.54 129.76 129.92 248,183 -1.08(-0.83%)
Jul 15, 2021 130.36 131.50 130.28 131.00 238,228 -0.09(-0.06%)
Jul 14, 2021 131.80 132.45 130.65 131.09 257,928 -0.11(-0.09%)
Jul 13, 2021 132.95 132.95 131.20 131.20 1,863,677 -2.12(-1.59%)
Jul 12, 2021 132.43 133.45 131.76 133.31 307,192 +0.38(+0.28%)
Jul 09, 2021 131.76 132.94 131.62 132.94 253,553 +2.55(+1.95%)
Jul 08, 2021 129.95 131.36 129.26 130.39 391,844 -1.64(-1.25%)
Jul 07, 2021 131.50 132.16 130.79 132.03 272,721 +0.38(+0.29%)
Jul 06, 2021 133.12 133.39 130.75 131.65 386,570 -1.53(-1.15%)
Jul 02, 2021 133.33 133.51 132.72 133.18 299,087 -0.12(-0.09%)
Jul 01, 2021 132.65 133.57 132.46 133.30 400,448 +1.19(+0.90%)
Jun 30, 2021 131.86 132.28 131.71 132.11 533,131 +0.10(+0.08%)
Jun 29, 2021 132.73 133.10 131.83 132.01 375,034 -0.29(-0.22%)
Jun 28, 2021 133.18 133.18 131.76 132.30 485,517 -0.88(-0.66%)
Jun 25, 2021 132.50 133.31 132.33 133.18 373,220 +1.04(+0.79%)
Jun 24, 2021 132.03 132.28 131.31 132.14 453,766 +0.77(+0.59%)
Jun 23, 2021 131.81 131.94 131.32 131.37 246,009 -0.19(-0.14%)
Jun 22, 2021 131.42 132.00 130.71 131.55 262,214 +0.04(+0.03%)
Jun 21, 2021 129.59 131.52 129.59 131.52 277,735 +2.75(+2.14%)
Jun 18, 2021 130.19 130.30 128.71 128.77 412,657 -2.68(-2.04%)
Jun 17, 2021 133.62 133.89 130.50 131.44 404,585 -2.32(-1.73%)
Jun 16, 2021 134.67 134.79 133.23 133.76 311,847 -1.03(-0.76%)
Jun 15, 2021 134.71 135.17 134.04 134.79 550,929 +0.22(+0.16%)
Jun 14, 2021 135.64 135.66 134.06 134.58 296,265 -1.06(-0.78%)
Jun 11, 2021 135.31 135.69 135.02 135.63 249,978 +0.56(+0.42%)
Jun 10, 2021 136.18 136.28 134.88 135.07 216,899 -0.46(-0.34%)
Jun 09, 2021 136.45 136.45 135.49 135.53 238,986 -0.80(-0.59%)
Jun 08, 2021 136.02 136.43 135.18 136.34 378,039 +0.44(+0.32%)
Jun 07, 2021 136.51 136.53 135.68 135.90 336,271 -0.24(-0.18%)
Jun 04, 2021 136.47 136.47 135.45 136.14 342,478 +0.32(+0.23%)
Jun 03, 2021 135.61 136.13 134.87 135.82 482,301 -0.31(-0.23%)
Jun 02, 2021 136.22 136.29 135.34 136.13 406,421 +0.22(+0.17%)
Jun 01, 2021 135.85 136.16 135.34 135.91 507,259 +1.09(+0.81%)
May 28, 2021 135.30 135.30 134.18 134.81 570,145 +0.16(+0.12%)
May 27, 2021 134.65 134.96 134.27 134.65 311,315 +0.79(+0.59%)
May 26, 2021 133.31 133.93 133.13 133.87 389,626 +0.90(+0.68%)
May 25, 2021 134.63 134.79 132.93 132.97 352,689 -1.19(-0.89%)
May 24, 2021 134.06 134.62 133.54 134.16 316,708 +0.83(+0.62%)
May 21, 2021 133.77 134.36 132.96 133.32 305,756 +0.21(+0.15%)
May 20, 2021 132.71 133.55 132.18 133.12 344,142 +0.69(+0.52%)
May 19, 2021 131.92 132.46 130.51 132.42 433,256 -1.08(-0.81%)
May 18, 2021 134.86 135.02 133.45 133.50 274,398 -1.21(-0.90%)
May 17, 2021 134.39 134.95 133.73 134.71 323,569 +0.20(+0.15%)
May 14, 2021 133.29 134.74 133.13 134.51 444,014 +2.07(+1.56%)
May 13, 2021 130.43 132.93 130.33 132.44 654,817 +2.19(+1.68%)
May 12, 2021 133.28 133.66 130.12 130.25 411,933 -3.31(-2.48%)
May 11, 2021 133.97 134.65 132.44 133.57 424,725 -1.90(-1.40%)
May 10, 2021 136.06 137.12 135.39 135.47 453,219 -0.07(-0.06%)
May 07, 2021 133.92 135.60 133.32 135.54 245,130 +1.66(+1.24%)
May 06, 2021 133.27 133.90 132.26 133.88 419,262 +0.78(+0.58%)
May 05, 2021 133.29 133.31 132.07 133.11 708,163 +0.23(+0.18%)
May 04, 2021 132.28 132.87 131.52 132.87 637,850 +0.06(+0.05%)
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.