December 15th, 2015

Industrials ETF Vanguard (NY: VIS )

172.85 USD -2.69 (-1.53%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 168.64 168.71 166.30 167.29 430,450 -1.80(-1.06%)
Nov 27, 2020 169.56 170.01 168.55 169.09 52,400 -0.06(-0.04%)
Nov 25, 2020 170.40 170.40 168.35 169.15 149,200 -1.48(-0.87%)
Nov 24, 2020 170.05 171.38 169.28 170.63 326,387 +3.17(+1.89%)
Nov 23, 2020 166.19 167.90 166.19 167.46 110,044 +2.67(+1.62%)
Nov 20, 2020 165.76 166.17 164.43 164.79 91,700 -1.21(-0.73%)
Nov 19, 2020 165.24 166.18 164.29 166.00 149,206 +0.52(+0.31%)
Nov 18, 2020 167.33 168.19 165.48 165.48 133,166 -1.01(-0.61%)
Nov 17, 2020 165.58 166.90 163.93 166.49 309,929 -0.43(-0.26%)
Nov 16, 2020 166.42 167.01 164.33 166.92 206,283 +4.32(+2.66%)
Nov 13, 2020 160.35 162.81 160.35 162.60 87,800 +3.53(+2.22%)
Nov 12, 2020 160.00 160.63 157.95 159.07 204,318 -1.86(-1.16%)
Nov 11, 2020 163.45 163.45 160.21 160.93 686,494 -1.20(-0.74%)
Nov 10, 2020 160.28 162.81 159.67 162.13 218,043 +2.49(+1.56%)
Nov 09, 2020 164.55 165.88 159.50 159.64 283,709 +5.39(+3.49%)
Nov 06, 2020 153.71 154.69 153.34 154.25 72,500 +0.32(+0.21%)
Nov 05, 2020 152.37 154.91 152.37 153.93 88,080 +3.75(+2.50%)
Nov 04, 2020 150.34 153.24 149.01 150.18 129,669 -1.06(-0.70%)
Nov 03, 2020 149.29 152.13 148.86 151.24 121,880 +4.01(+2.72%)
Nov 02, 2020 145.08 147.26 144.52 147.23 125,934 +4.04(+2.82%)
Oct 30, 2020 142.63 143.95 141.34 143.19 103,400 -0.30(-0.21%)
Oct 29, 2020 141.64 144.63 141.20 143.49 64,583 +1.77(+1.25%)
Oct 28, 2020 143.48 144.39 141.60 141.72 250,213 -4.51(-3.08%)
Oct 27, 2020 149.12 149.12 146.21 146.23 69,640 -3.01(-2.02%)
Oct 26, 2020 151.14 151.14 147.72 149.24 140,395 -3.86(-2.52%)
Oct 23, 2020 153.10 153.63 152.00 153.10 52,600 +0.77(+0.51%)
Oct 22, 2020 151.30 152.51 150.89 152.33 98,136 +1.21(+0.80%)
Oct 21, 2020 152.38 153.30 151.12 151.12 61,439 -1.41(-0.92%)
Oct 20, 2020 152.74 154.42 152.36 152.53 136,599 +0.66(+0.43%)
Oct 19, 2020 153.95 154.60 151.41 151.87 113,184 -1.85(-1.20%)
Oct 16, 2020 153.90 154.66 153.66 153.72 69,000 +0.68(+0.44%)
Oct 15, 2020 150.75 153.04 150.28 153.04 78,665 +0.66(+0.43%)
Oct 14, 2020 152.00 153.50 152.00 152.38 56,924 +0.58(+0.38%)
Oct 13, 2020 152.29 153.16 151.40 151.80 90,869 -1.64(-1.07%)
Oct 12, 2020 153.24 153.77 152.87 153.44 80,262 +0.96(+0.63%)
Oct 09, 2020 152.75 153.52 152.16 152.48 115,100 +0.52(+0.34%)
Oct 08, 2020 151.42 151.96 150.34 151.96 109,495 +1.47(+0.98%)
Oct 07, 2020 149.26 151.00 149.26 150.49 108,569 +3.10(+2.10%)
Oct 06, 2020 149.51 150.80 147.37 147.39 92,011 -1.54(-1.03%)
Oct 05, 2020 147.61 149.11 147.61 148.93 46,813 +2.48(+1.69%)
Oct 02, 2020 142.30 147.05 142.03 146.45 63,100 +1.57(+1.08%)
Oct 01, 2020 145.78 146.34 143.86 144.88 90,685 +0.11(+0.08%)
Sep 30, 2020 145.51 147.40 144.08 144.77 103,317 -0.40(-0.28%)
Sep 29, 2020 146.16 146.53 144.72 145.17 67,840 -1.03(-0.70%)
Sep 28, 2020 145.05 147.30 145.05 146.20 134,398 +2.80(+1.95%)
Sep 25, 2020 140.74 143.90 140.71 143.40 88,300 +2.07(+1.46%)
Sep 24, 2020 140.99 142.98 139.37 141.33 75,443 +0.14(+0.10%)
Sep 23, 2020 144.37 145.51 141.10 141.19 74,600 -2.67(-1.86%)
Sep 22, 2020 142.74 144.12 142.49 143.86 116,852 +1.27(+0.89%)
Sep 21, 2020 144.77 144.80 141.14 142.59 310,254 -4.91(-3.33%)
Sep 18, 2020 149.42 150.00 147.31 147.50 124,300 -1.66(-1.11%)
Sep 17, 2020 146.93 149.88 146.41 149.16 377,313 +0.22(+0.15%)
Sep 16, 2020 148.70 150.34 147.88 148.94 101,310 +1.50(+1.02%)
Sep 15, 2020 147.91 148.33 147.28 147.44 141,226 +0.30(+0.20%)
Sep 14, 2020 146.50 147.66 146.25 147.14 96,729 +1.93(+1.33%)
Sep 11, 2020 144.32 146.01 144.14 145.21 142,600 +0.88(+0.61%)
Sep 10, 2020 146.30 146.79 143.72 144.33 137,592 -1.59(-1.09%)
Sep 09, 2020 145.09 147.04 144.86 145.92 174,898 +2.10(+1.46%)
Sep 08, 2020 145.14 145.77 143.35 143.82 89,693 -2.57(-1.76%)
Sep 04, 2020 147.59 148.31 144.66 146.39 103,800 +0.09(+0.06%)
Sep 03, 2020 150.60 151.03 145.53 146.30 114,522 -4.40(-2.92%)
Sep 02, 2020 149.08 151.04 148.43 150.70 88,392 +2.17(+1.46%)
Sep 01, 2020 146.54 148.53 146.01 148.53 60,353 +1.59(+1.08%)
Aug 31, 2020 148.32 148.50 146.93 146.94 83,476 -1.60(-1.08%)
Aug 28, 2020 147.89 148.68 147.24 148.54 63,100 +1.37(+0.93%)
Aug 27, 2020 147.36 148.27 146.79 147.17 106,182 +0.47(+0.32%)
Aug 26, 2020 146.36 147.11 145.85 146.70 62,913 +0.06(+0.04%)
Aug 25, 2020 147.42 147.54 145.85 146.64 107,966 -0.21(-0.14%)
Aug 24, 2020 145.10 146.85 144.75 146.85 80,104 +2.56(+1.77%)
Aug 21, 2020 143.53 144.63 143.53 144.29 53,500 +0.29(+0.20%)
Aug 20, 2020 143.39 144.15 143.19 144.00 59,898 -0.61(-0.42%)
Aug 19, 2020 145.10 145.80 144.35 144.61 40,546 -0.22(-0.15%)
Aug 18, 2020 145.72 146.09 144.76 144.83 53,545 -0.93(-0.64%)
Aug 17, 2020 146.86 146.94 145.60 145.76 98,641 -0.77(-0.53%)
Aug 14, 2020 145.51 147.09 145.39 146.53 163,200 +0.41(+0.28%)
Aug 13, 2020 146.35 146.94 145.55 146.12 100,942 -0.75(-0.51%)
Aug 12, 2020 147.73 147.86 146.25 146.87 899,849 +0.56(+0.38%)
Aug 11, 2020 147.54 148.63 145.97 146.31 174,269 +0.62(+0.43%)
Aug 10, 2020 142.92 145.76 142.53 145.69 234,600 +3.27(+2.30%)
Aug 07, 2020 139.91 142.49 139.91 142.42 400,000 +2.14(+1.53%)
Aug 06, 2020 139.76 140.28 139.57 140.28 145,636 +0.52(+0.37%)
Aug 05, 2020 138.00 139.90 138.00 139.76 70,802 +2.61(+1.90%)
Aug 04, 2020 136.39 137.15 136.25 137.15 109,491 +0.56(+0.41%)
Aug 03, 2020 136.27 137.08 135.34 136.59 61,441 +0.85(+0.63%)
Jul 31, 2020 135.97 135.97 133.43 135.74 82,700 -0.69(-0.51%)
Jul 30, 2020 136.53 136.75 135.45 136.43 98,089 -1.14(-0.83%)
Jul 29, 2020 136.02 137.83 136.02 137.57 36,360 +2.24(+1.66%)
Jul 28, 2020 135.89 136.44 135.16 135.33 73,793 -1.09(-0.80%)
Jul 27, 2020 135.75 136.45 135.10 136.42 62,365 +0.74(+0.55%)
Jul 24, 2020 136.53 136.95 135.35 135.68 87,100 -1.10(-0.80%)
Jul 23, 2020 136.93 137.94 136.37 136.78 67,357 -0.26(-0.19%)
Jul 22, 2020 135.49 137.07 135.08 137.04 54,012 +1.11(+0.82%)
Jul 21, 2020 135.61 136.87 135.07 135.93 72,966 +1.52(+1.13%)
Jul 20, 2020 135.42 135.86 134.05 134.41 54,673 -1.45(-1.07%)
Jul 17, 2020 135.52 136.08 135.08 135.86 68,500 +0.86(+0.64%)
Jul 16, 2020 134.34 135.69 133.81 135.00 61,225 -0.09(-0.07%)
Jul 15, 2020 133.97 135.56 133.26 135.09 85,323 +3.63(+2.76%)
Jul 14, 2020 128.32 131.46 127.84 131.46 77,288 +2.86(+2.22%)
Jul 13, 2020 129.43 131.05 128.40 128.60 94,277 +0.16(+0.12%)
Jul 10, 2020 126.72 128.58 126.72 128.44 56,600 +1.58(+1.25%)
Jul 09, 2020 129.36 129.36 126.36 126.86 64,566 -2.74(-2.11%)
Jul 08, 2020 129.50 130.21 128.36 129.60 82,698 +0.10(+0.08%)
Jul 07, 2020 130.74 131.10 129.29 129.50 79,522 -2.38(-1.80%)
Jul 06, 2020 132.01 132.75 131.09 131.88 61,064 +1.88(+1.45%)
Jul 02, 2020 131.19 132.13 129.79 130.00 76,600 +1.03(+0.80%)
Jul 01, 2020 131.06 131.97 128.94 128.97 70,870 -0.95(-0.73%)
Jun 30, 2020 128.42 130.59 127.96 129.92 123,747 +0.95(+0.74%)
Jun 29, 2020 126.42 128.98 125.94 128.97 456,229 +3.87(+3.09%)
Jun 26, 2020 126.47 127.02 124.43 125.10 218,400 -1.94(-1.53%)
Jun 25, 2020 125.06 127.15 123.81 127.04 138,276 +1.34(+1.07%)
Jun 24, 2020 129.06 129.06 125.33 125.70 223,703 -4.62(-3.55%)
Jun 23, 2020 131.70 131.70 130.00 130.32 208,146 +0.12(+0.09%)
Jun 22, 2020 129.35 130.59 128.15 130.20 176,280 -0.27(-0.21%)
Jun 19, 2020 133.92 133.92 129.57 130.47 171,500 -1.66(-1.26%)
Jun 18, 2020 131.26 133.15 131.25 132.13 72,094 -0.36(-0.27%)
Jun 17, 2020 133.93 133.99 132.23 132.49 102,313 -1.20(-0.90%)
Jun 16, 2020 136.48 136.56 131.77 133.69 141,466 +2.84(+2.17%)
Jun 15, 2020 125.23 131.79 125.00 130.85 134,709 +1.52(+1.18%)
Jun 12, 2020 131.81 132.21 126.25 129.33 127,500 +2.38(+1.87%)
Jun 11, 2020 130.87 131.91 126.82 126.95 262,635 -10.18(-7.42%)
Jun 10, 2020 140.02 140.04 136.51 137.13 458,453 -3.29(-2.34%)
Jun 09, 2020 141.70 141.70 139.76 140.42 256,763 -3.60(-2.50%)
Jun 08, 2020 143.51 144.16 143.04 144.02 543,975 +2.51(+1.77%)
Jun 05, 2020 141.84 143.77 140.91 141.51 221,000 +5.14(+3.77%)
Jun 04, 2020 135.02 136.37 134.15 136.37 141,115 +1.42(+1.05%)
Jun 03, 2020 131.93 135.21 131.93 134.95 155,187 +4.96(+3.82%)
Jun 02, 2020 129.33 130.36 128.93 129.99 177,048 +1.47(+1.14%)
Jun 01, 2020 128.00 129.35 127.49 128.52 129,960 +0.56(+0.44%)
May 29, 2020 127.85 128.71 126.46 127.96 123,200 -0.92(-0.71%)
May 28, 2020 132.00 132.01 128.49 128.88 152,707 -1.39(-1.07%)
May 27, 2020 128.77 130.31 127.33 130.27 269,176 +4.26(+3.38%)
May 26, 2020 124.63 126.97 124.63 126.01 172,933 +5.23(+4.33%)
May 22, 2020 120.91 120.91 119.77 120.78 77,500 -0.07(-0.06%)
May 21, 2020 120.53 121.63 120.00 120.85 82,279 +0.25(+0.21%)
May 20, 2020 120.17 121.57 119.91 120.60 117,772 +2.31(+1.95%)
May 19, 2020 119.55 120.68 118.29 118.29 83,287 -1.56(-1.30%)
May 18, 2020 116.15 120.53 116.15 119.85 120,818 +7.51(+6.69%)
May 15, 2020 111.24 113.00 110.64 112.34 212,600 +0.05(+0.04%)
May 14, 2020 109.50 112.29 107.21 112.29 143,233 +1.20(+1.08%)
May 13, 2020 113.73 113.73 110.20 111.09 189,899 -3.21(-2.81%)
May 12, 2020 118.38 118.48 114.22 114.30 1,354,673 -3.56(-3.02%)
May 11, 2020 118.19 118.78 116.97 117.86 129,835 -1.53(-1.28%)
May 08, 2020 117.60 119.56 117.60 119.39 99,700 +3.18(+2.74%)
May 07, 2020 116.28 117.43 115.79 116.21 145,788 +1.54(+1.34%)
May 06, 2020 116.78 117.10 114.67 114.67 81,859 -1.51(-1.30%)
May 05, 2020 116.59 118.03 116.18 116.18 135,774 +0.62(+0.54%)
May 04, 2020 115.16 115.62 114.06 115.56 228,519 -1.39(-1.19%)
May 01, 2020 118.55 118.55 116.15 116.95 82,300 -3.83(-3.17%)
Apr 30, 2020 122.41 122.41 120.06 120.78 153,604 -2.90(-2.34%)
Apr 29, 2020 123.37 124.71 122.19 123.68 130,931 +3.15(+2.61%)
Apr 28, 2020 120.56 121.98 119.40 120.53 138,791 +2.28(+1.93%)
Apr 27, 2020 115.77 118.92 115.75 118.25 139,085 +3.20(+2.78%)
Apr 24, 2020 114.83 115.40 113.21 115.05 70,700 +1.00(+0.88%)
Apr 23, 2020 113.85 116.18 113.85 114.05 86,585 +1.11(+0.98%)
Apr 22, 2020 114.06 114.23 112.43 112.94 104,594 +1.12(+1.00%)
Apr 21, 2020 111.97 113.16 111.37 111.82 115,410 -2.93(-2.55%)
Apr 20, 2020 115.67 116.92 114.35 114.75 141,755 -3.05(-2.59%)
Apr 17, 2020 116.55 118.11 116.14 117.80 160,800 +5.23(+4.65%)
Apr 16, 2020 113.44 113.44 110.79 112.57 118,456 -0.96(-0.85%)
Apr 15, 2020 114.28 114.40 111.90 113.53 244,932 -3.54(-3.02%)
Apr 14, 2020 117.47 118.19 116.06 117.07 735,179 +2.15(+1.87%)
Apr 13, 2020 118.12 118.12 113.87 114.92 195,451 -3.75(-3.16%)
Apr 09, 2020 119.00 120.37 117.59 118.67 122,500 +2.35(+2.02%)
Apr 08, 2020 113.60 116.90 113.00 116.32 277,389 +4.30(+3.84%)
Apr 07, 2020 115.73 117.60 112.02 112.02 158,466 +0.21(+0.19%)
Apr 06, 2020 108.96 112.54 108.92 111.81 210,026 +7.58(+7.27%)
Apr 03, 2020 105.91 106.93 103.29 104.23 139,300 -2.24(-2.10%)
Apr 02, 2020 104.52 107.75 103.78 106.47 266,667 +1.41(+1.34%)
Apr 01, 2020 105.52 106.59 103.51 105.06 195,878 -5.25(-4.76%)
Mar 31, 2020 110.92 112.48 109.94 110.31 246,179 -1.41(-1.26%)
Mar 30, 2020 109.83 111.89 108.10 111.72 884,149 +1.81(+1.65%)
Mar 27, 2020 111.26 113.04 108.54 109.91 429,300 -5.00(-4.35%)
Mar 26, 2020 109.41 115.37 109.21 114.91 251,121 +6.98(+6.47%)
Mar 25, 2020 104.02 111.72 102.34 107.93 239,318 +5.10(+4.96%)
Mar 24, 2020 96.93 102.92 96.93 102.83 224,038 +10.94(+11.90%)
Mar 23, 2020 95.39 95.39 89.88 91.89 307,442 -3.85(-4.02%)
Mar 20, 2020 101.21 102.84 95.41 95.74 820,700 -4.99(-4.95%)
Mar 19, 2020 98.10 101.86 94.57 100.73 477,850 +1.32(+1.33%)
Mar 18, 2020 100.01 102.37 93.00 99.41 293,131 -8.54(-7.91%)
Mar 17, 2020 105.39 108.75 101.62 107.95 266,645 +3.97(+3.82%)
Mar 16, 2020 104.02 110.28 100.90 103.98 243,735 -13.46(-11.46%)
Mar 13, 2020 115.84 117.44 109.39 117.44 211,700 +8.29(+7.60%)
Mar 12, 2020 112.10 116.75 107.01 109.15 714,127 -12.61(-10.36%)
Mar 11, 2020 125.60 126.57 120.62 121.76 162,548 -7.87(-6.07%)
Mar 10, 2020 127.56 129.63 122.69 129.63 269,630 +5.54(+4.46%)
Mar 09, 2020 126.68 128.51 121.40 124.09 259,871 -12.44(-9.11%)
Mar 06, 2020 134.07 137.08 133.11 136.53 203,200 -1.71(-1.24%)
Mar 05, 2020 140.99 141.98 137.51 138.24 97,707 -6.80(-4.69%)
Mar 04, 2020 141.60 145.11 140.49 145.04 135,615 +5.81(+4.17%)
Mar 03, 2020 143.20 144.91 138.44 139.23 268,135 -3.49(-2.45%)
Mar 02, 2020 139.63 142.84 137.05 142.72 225,790 +3.91(+2.82%)
Feb 28, 2020 135.78 138.88 134.83 138.81 1,716,300 -1.61(-1.15%)
Feb 27, 2020 142.84 145.95 140.41 140.42 178,719 -5.36(-3.68%)
Feb 26, 2020 148.06 149.58 145.58 145.78 226,455 -1.44(-0.98%)
Feb 25, 2020 153.78 154.02 146.96 147.22 158,761 -6.11(-3.98%)
Feb 24, 2020 153.30 154.27 152.56 153.33 95,642 -4.76(-3.01%)
Feb 21, 2020 158.20 158.38 157.32 158.09 308,900 -0.72(-0.45%)
Feb 20, 2020 158.60 159.76 157.68 158.81 75,143 -0.12(-0.08%)
Feb 19, 2020 159.22 159.59 158.90 158.93 46,448 +0.15(+0.09%)
Feb 18, 2020 159.06 159.32 158.19 158.78 66,206 -0.81(-0.51%)
Feb 14, 2020 159.78 160.07 159.12 159.59 39,500 -0.19(-0.12%)
Feb 13, 2020 159.74 160.38 159.45 159.78 48,603 -0.65(-0.41%)
Feb 12, 2020 159.73 160.63 159.46 160.43 40,196 +1.50(+0.94%)
Feb 11, 2020 159.01 159.69 158.59 158.93 40,527 +0.76(+0.48%)
Feb 10, 2020 157.13 158.20 157.05 158.17 56,354 +0.75(+0.48%)
Feb 07, 2020 158.13 158.21 157.37 157.42 64,800 -1.17(-0.74%)
Feb 06, 2020 159.16 159.16 157.96 158.59 47,777 +0.06(+0.04%)
Feb 05, 2020 157.63 158.53 156.93 158.53 54,008 +2.60(+1.67%)
Feb 04, 2020 154.96 156.35 154.96 155.93 190,104 +2.83(+1.85%)
Feb 03, 2020 153.44 154.91 152.93 153.10 65,804 +0.15(+0.10%)
Jan 31, 2020 155.82 155.82 152.39 152.95 85,600 -3.48(-2.22%)
Jan 30, 2020 155.00 156.59 154.45 156.43 61,746 +0.11(+0.07%)
Jan 29, 2020 156.94 157.41 156.24 156.32 82,054 +0.51(+0.33%)
Jan 28, 2020 155.27 156.45 154.64 155.81 142,478 +1.16(+0.75%)
Jan 27, 2020 154.71 155.59 154.03 154.65 93,333 -2.77(-1.76%)
Jan 24, 2020 158.68 158.68 156.32 157.42 103,300 -0.82(-0.52%)
Jan 23, 2020 156.67 158.44 155.90 158.24 104,519 +1.31(+0.83%)
Jan 22, 2020 158.16 158.46 156.88 156.93 60,131 -0.82(-0.52%)
Jan 21, 2020 158.69 158.93 157.03 157.75 88,725 -1.50(-0.94%)
Jan 17, 2020 159.40 160.00 159.12 159.25 52,700 -0.15(-0.09%)
Jan 16, 2020 158.38 159.40 158.38 159.40 48,739 +1.77(+1.12%)
Jan 15, 2020 157.40 158.21 157.22 157.63 62,351 +0.31(+0.20%)
Jan 14, 2020 157.50 158.35 157.10 157.32 159,587 -0.03(-0.02%)
Jan 13, 2020 156.40 157.43 156.13 157.35 114,150 +1.33(+0.85%)
Jan 10, 2020 157.25 157.25 155.88 156.02 42,000 -0.98(-0.62%)
Jan 09, 2020 157.12 157.23 156.68 157.00 63,121 +0.56(+0.36%)
Jan 08, 2020 156.05 157.09 155.95 156.44 71,225 +0.47(+0.30%)
Jan 07, 2020 155.86 156.44 155.30 155.97 106,651 -0.28(-0.18%)
Jan 06, 2020 155.60 156.25 155.02 156.25 114,883 -0.01(-0.01%)
Jan 03, 2020 154.91 156.33 154.20 156.26 80,600 -0.14(-0.09%)
Jan 02, 2020 154.77 156.45 154.38 156.40 148,275 +2.52(+1.64%)
Dec 31, 2019 153.80 154.38 153.53 153.88 123,800 -0.15(-0.10%)
Dec 30, 2019 154.76 154.76 153.73 154.03 57,810 -0.56(-0.36%)
Dec 27, 2019 155.07 155.07 154.44 154.59 59,100 -0.27(-0.17%)
Dec 26, 2019 154.72 154.86 154.12 154.86 33,226 +0.43(+0.28%)
Dec 24, 2019 155.01 155.01 154.41 154.43 49,100 -0.52(-0.34%)
Dec 23, 2019 154.88 155.13 154.49 154.95 76,841 +0.85(+0.55%)
Dec 20, 2019 153.79 154.27 153.46 154.10 55,200 +0.86(+0.56%)
Dec 19, 2019 152.97 153.34 152.79 153.24 48,317 +0.32(+0.21%)
Dec 18, 2019 153.62 153.62 152.65 152.92 252,125 -0.67(-0.44%)
Dec 17, 2019 153.50 153.87 153.43 153.59 48,890 -0.07(-0.05%)
Dec 16, 2019 154.14 154.36 153.60 153.66 86,535 -0.51(-0.33%)
Dec 13, 2019 154.72 155.68 153.72 154.17 50,900 -0.47(-0.30%)
Dec 12, 2019 153.46 155.13 153.00 154.64 92,353 +1.20(+0.78%)
Dec 11, 2019 152.39 153.44 152.23 153.44 57,485 +1.14(+0.75%)
Dec 10, 2019 152.57 152.96 152.18 152.30 706,018 -0.39(-0.26%)
Dec 09, 2019 152.96 153.17 152.27 152.69 47,238 -0.59(-0.38%)
Dec 06, 2019 152.95 153.61 152.95 153.28 72,200 +1.86(+1.23%)
Dec 05, 2019 151.38 151.50 150.95 151.42 46,636 +0.31(+0.21%)
Dec 04, 2019 151.19 152.70 151.11 151.11 70,177 +0.44(+0.29%)
Dec 03, 2019 150.57 150.78 149.62 150.67 63,997 -1.59(-1.04%)
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.