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

Real Estate Vanguard ETF (NY: VNQ )

96.66 +0.12 (+0.12%)
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 (%)
Dec 31, 2020 74.65 74.65 74.65 4,546,532 +0.71(+0.96%)
Dec 30, 2020 73.71 74.51 73.57 73.93 4,546,532 +0.40(+0.55%)
Dec 29, 2020 74.43 74.83 73.45 73.53 4,414,693 -0.63(-0.85%)
Dec 28, 2020 74.08 74.28 73.65 74.16 6,434,248 +0.44(+0.60%)
Dec 24, 2020 73.37 73.74 73.15 73.72 1,779,023 +0.64(+0.88%)
Dec 23, 2020 73.84 74.33 73.02 73.08 4,229,300 -0.48(-0.65%)
Dec 22, 2020 73.09 73.63 72.75 73.56 3,270,465 +0.51(+0.70%)
Dec 21, 2020 72.40 73.10 72.10 73.05 5,772,997 -0.42(-0.57%)
Dec 18, 2020 75.05 75.06 73.01 73.46 4,610,917 -1.50(-2.01%)
Dec 17, 2020 74.61 75.04 74.32 74.97 3,862,965 +0.72(+0.97%)
Dec 16, 2020 74.38 74.79 73.88 74.25 3,953,644 +0.09(+0.12%)
Dec 15, 2020 73.09 74.18 72.53 74.16 3,315,267 +1.49(+2.05%)
Dec 14, 2020 73.59 74.11 72.62 72.68 4,318,145 -0.32(-0.44%)
Dec 11, 2020 72.71 73.15 72.29 73.00 4,675,542 -0.07(-0.09%)
Dec 10, 2020 72.99 73.54 72.80 73.07 4,321,332 -0.32(-0.44%)
Dec 09, 2020 74.00 74.09 72.90 73.39 5,808,200 -0.46(-0.62%)
Dec 08, 2020 73.78 74.23 73.74 73.84 3,061,409 -0.26(-0.35%)
Dec 07, 2020 74.57 74.81 73.83 74.10 3,029,671 -0.65(-0.87%)
Dec 04, 2020 73.95 74.77 73.95 74.75 3,529,749 +1.12(+1.53%)
Dec 03, 2020 73.18 74.00 73.07 73.63 3,914,788 +0.61(+0.84%)
Dec 02, 2020 73.43 73.86 72.94 73.01 4,321,959 -0.58(-0.79%)
Dec 01, 2020 73.49 73.90 73.26 73.59 7,501,960 +0.93(+1.29%)
Nov 30, 2020 73.33 73.39 72.42 72.66 7,414,620 -0.77(-1.05%)
Nov 27, 2020 73.97 74.00 73.13 73.43 2,386,037 -0.33(-0.45%)
Nov 25, 2020 73.78 73.88 72.73 73.76 6,696,836 +0.04(+0.06%)
Nov 24, 2020 74.14 74.74 73.63 73.71 5,555,462 +0.39(+0.53%)
Nov 23, 2020 73.69 74.19 73.20 73.33 5,224,732 +0.14(+0.19%)
Nov 20, 2020 73.55 73.65 72.86 73.19 3,626,051 -0.40(-0.54%)
Nov 19, 2020 73.20 73.67 72.43 73.58 4,884,892 +0.29(+0.39%)
Nov 18, 2020 74.90 75.32 73.25 73.30 11,162,516 -1.45(-1.94%)
Nov 17, 2020 74.13 75.04 73.62 74.75 4,458,894 +0.07(+0.09%)
Nov 16, 2020 75.40 75.63 73.80 74.68 3,443,197 +0.83(+1.12%)
Nov 13, 2020 72.37 74.02 72.37 73.85 3,980,968 +1.92(+2.67%)
Nov 12, 2020 72.56 72.85 71.44 71.93 4,554,374 -0.95(-1.31%)
Nov 11, 2020 72.90 73.22 72.17 72.88 3,949,304 +0.28(+0.38%)
Nov 10, 2020 71.66 72.68 71.27 72.61 7,104,880 +1.05(+1.46%)
Nov 09, 2020 73.12 76.37 71.41 71.56 10,403,613 +2.45(+3.54%)
Nov 06, 2020 69.80 70.16 68.85 69.11 4,273,572 -0.48(-0.68%)
Nov 05, 2020 69.80 70.25 69.30 69.59 4,605,933 +0.33(+0.47%)
Nov 04, 2020 69.63 70.32 68.71 69.26 3,315,038 +0.04(+0.06%)
Nov 03, 2020 68.51 69.55 68.27 69.22 4,872,572 +1.38(+2.04%)
Nov 02, 2020 66.95 67.87 66.50 67.83 4,914,866 +1.58(+2.39%)
Oct 30, 2020 66.31 66.79 65.46 66.25 4,600,050 -0.44(-0.66%)
Oct 29, 2020 65.91 67.19 65.27 66.69 5,370,712 +0.88(+1.34%)
Oct 28, 2020 66.33 66.98 65.56 65.81 5,112,304 -1.61(-2.39%)
Oct 27, 2020 68.59 68.97 67.42 67.42 2,617,207 -1.10(-1.60%)
Oct 26, 2020 68.97 69.08 67.91 68.52 3,111,248 -0.99(-1.43%)
Oct 23, 2020 69.35 69.78 68.93 69.51 2,992,633 +0.42(+0.60%)
Oct 22, 2020 69.10 69.39 68.79 69.10 4,426,548 -0.01(-0.01%)
Oct 21, 2020 69.12 69.43 68.78 69.10 3,105,321 -0.21(-0.30%)
Oct 20, 2020 69.28 69.84 69.14 69.31 4,669,053 +0.49(+0.72%)
Oct 19, 2020 70.09 70.24 68.71 68.82 11,413,943 -1.09(-1.56%)
Oct 16, 2020 70.42 70.44 69.78 69.91 3,382,233 -0.50(-0.71%)
Oct 15, 2020 69.50 70.98 69.48 70.41 3,370,388 +0.36(+0.52%)
Oct 14, 2020 70.84 71.02 69.94 70.05 5,380,032 -0.87(-1.22%)
Oct 13, 2020 71.85 71.90 70.50 70.91 5,094,085 -1.24(-1.71%)
Oct 12, 2020 71.90 72.35 71.41 72.15 6,538,625 +0.34(+0.47%)
Oct 09, 2020 72.54 72.55 71.56 71.81 7,579,504 -0.29(-0.40%)
Oct 08, 2020 71.29 72.30 71.17 72.10 2,623,092 +1.19(+1.67%)
Oct 07, 2020 71.25 71.28 70.58 70.91 2,731,218 +0.10(+0.15%)
Oct 06, 2020 71.46 71.85 70.53 70.81 6,740,094 -0.47(-0.66%)
Oct 05, 2020 71.13 71.50 69.92 71.28 3,069,254 +0.41(+0.57%)
Oct 02, 2020 68.73 71.09 68.48 70.87 3,869,175 +1.20(+1.73%)
Oct 01, 2020 68.58 69.73 68.27 69.67 7,406,373 +1.37(+2.00%)
Sep 30, 2020 68.44 69.10 67.60 68.30 5,196,752 +0.21(+0.30%)
Sep 29, 2020 68.58 68.62 67.54 68.09 4,234,733 -0.49(-0.72%)
Sep 28, 2020 68.15 68.91 68.07 68.59 4,012,871 +1.38(+2.05%)
Sep 25, 2020 65.70 67.26 65.50 67.21 4,050,217 +1.36(+2.06%)
Sep 24, 2020 65.51 66.79 65.19 65.85 7,937,794 +0.35(+0.54%)
Sep 23, 2020 67.58 67.58 65.41 65.50 9,175,824 -2.03(-3.01%)
Sep 22, 2020 66.94 68.08 66.80 67.53 5,226,931 +0.80(+1.20%)
Sep 21, 2020 67.95 67.96 66.37 66.74 6,171,602 -2.07(-3.01%)
Sep 18, 2020 70.37 70.37 68.68 68.80 5,853,518 -1.59(-2.26%)
Sep 17, 2020 71.05 71.54 69.94 70.39 6,968,992 -1.40(-1.95%)
Sep 16, 2020 71.84 72.52 71.49 71.79 4,336,911 +0.38(+0.53%)
Sep 15, 2020 70.86 72.08 70.81 71.41 3,515,481 +0.85(+1.20%)
Sep 14, 2020 69.34 70.78 69.25 70.56 4,348,226 +1.68(+2.44%)
Sep 11, 2020 69.43 69.51 68.25 68.88 4,957,718 -0.39(-0.56%)
Sep 10, 2020 70.20 70.30 69.20 69.27 5,019,812 -0.86(-1.22%)
Sep 09, 2020 69.80 71.02 69.73 70.13 3,679,609 +0.69(+0.99%)
Sep 08, 2020 69.99 70.03 68.94 69.44 4,396,994 -0.86(-1.22%)
Sep 04, 2020 70.87 71.33 69.12 70.30 5,774,994 -0.37(-0.52%)
Sep 03, 2020 71.51 72.13 70.13 70.67 6,659,645 -0.86(-1.20%)
Sep 02, 2020 70.30 71.64 69.73 71.53 3,654,270 +1.30(+1.86%)
Sep 01, 2020 69.93 70.28 69.42 70.22 4,076,401 +0.05(+0.07%)
Aug 31, 2020 70.80 70.81 69.90 70.17 5,633,177 -0.72(-1.02%)
Aug 28, 2020 70.54 70.89 69.82 70.89 5,299,774 +0.46(+0.66%)
Aug 27, 2020 69.55 70.65 69.53 70.43 4,667,985 +1.02(+1.47%)
Aug 26, 2020 69.89 69.89 68.98 69.41 3,658,016 -0.64(-0.92%)
Aug 25, 2020 70.05 70.21 69.38 70.05 3,639,034 +0.18(+0.26%)
Aug 24, 2020 69.53 69.89 68.60 69.87 2,975,190 +0.45(+0.64%)
Aug 21, 2020 69.30 69.72 68.57 69.42 3,939,005 +0.11(+0.16%)
Aug 20, 2020 68.32 69.76 68.13 69.31 3,436,767 +0.65(+0.95%)
Aug 19, 2020 70.05 70.10 68.53 68.66 5,098,700 -1.23(-1.76%)
Aug 18, 2020 70.22 70.31 69.46 69.89 4,235,289 -0.33(-0.48%)
Aug 17, 2020 69.70 70.25 69.38 70.22 3,203,972 +0.57(+0.81%)
Aug 14, 2020 69.47 70.31 69.39 69.65 3,960,325 +0.01(+0.01%)
Aug 13, 2020 70.28 70.87 69.47 69.65 4,177,275 -0.87(-1.23%)
Aug 12, 2020 70.35 70.62 70.07 70.51 2,617,276 +0.70(+1.01%)
Aug 11, 2020 71.53 71.65 69.54 69.81 6,051,001 -1.02(-1.44%)
Aug 10, 2020 70.93 71.26 70.52 70.83 3,973,024 +0.11(+0.16%)
Aug 07, 2020 69.47 70.75 69.35 70.72 5,181,755 +1.00(+1.43%)
Aug 06, 2020 69.35 69.92 69.28 69.72 4,248,331 +0.11(+0.16%)
Aug 05, 2020 70.21 70.49 69.27 69.61 3,931,459 -0.35(-0.50%)
Aug 04, 2020 68.81 70.13 68.76 69.96 4,751,390 +1.03(+1.49%)
Aug 03, 2020 69.89 69.89 68.56 68.93 6,558,855 -0.93(-1.33%)
Jul 31, 2020 69.91 69.95 68.77 69.86 10,849,217 -0.13(-0.18%)
Jul 30, 2020 69.53 70.05 69.07 69.99 7,692,409 -0.45(-0.65%)
Jul 29, 2020 69.49 70.44 69.37 70.44 6,325,511 +1.34(+1.94%)
Jul 28, 2020 67.73 69.44 67.59 69.10 7,704,763 +1.35(+1.99%)
Jul 27, 2020 67.09 67.83 66.29 67.76 4,790,348 +0.64(+0.95%)
Jul 24, 2020 67.46 67.81 67.01 67.12 3,148,175 -0.50(-0.74%)
Jul 23, 2020 67.77 68.16 66.79 67.62 5,395,227 -0.28(-0.42%)
Jul 22, 2020 66.57 67.97 66.40 67.90 3,125,193 +1.02(+1.53%)
Jul 21, 2020 67.28 67.59 66.70 66.88 3,503,669 +0.16(+0.24%)
Jul 20, 2020 67.47 67.81 66.49 66.72 5,084,386 -0.81(-1.19%)
Jul 17, 2020 66.88 67.81 66.50 67.53 4,334,537 +0.87(+1.30%)
Jul 16, 2020 67.10 67.34 66.40 66.66 4,200,492 -0.81(-1.20%)
Jul 15, 2020 67.94 68.14 66.98 67.47 4,132,711 +0.65(+0.98%)
Jul 14, 2020 66.23 67.01 66.04 66.81 4,047,157 +0.56(+0.84%)
Jul 13, 2020 67.29 67.68 66.09 66.26 7,073,904 -0.80(-1.19%)
Jul 10, 2020 66.71 67.39 66.57 67.05 4,438,575 +0.21(+0.31%)
Jul 09, 2020 67.15 67.21 65.79 66.85 4,026,588 -0.42(-0.63%)
Jul 08, 2020 67.46 67.71 66.66 67.27 4,483,194 -0.09(-0.14%)
Jul 07, 2020 67.92 68.23 67.28 67.36 3,947,830 -1.36(-1.99%)
Jul 06, 2020 70.04 70.14 68.62 68.73 7,192,851 -0.03(-0.05%)
Jul 02, 2020 70.10 70.30 68.45 68.76 5,345,443 -0.20(-0.29%)
Jul 01, 2020 67.64 69.23 67.47 68.96 5,852,769 +1.55(+2.30%)
Jun 30, 2020 66.84 67.73 66.42 67.41 6,072,454 +0.79(+1.19%)
Jun 29, 2020 65.99 66.67 65.10 66.62 5,460,892 +1.26(+1.93%)
Jun 26, 2020 66.40 66.65 65.28 65.35 8,478,007 -1.28(-1.92%)
Jun 25, 2020 65.38 66.70 65.26 66.63 7,719,536 +0.84(+1.28%)
Jun 24, 2020 66.87 67.04 64.30 65.79 8,276,659 -1.93(-2.85%)
Jun 23, 2020 68.67 68.78 67.52 67.72 4,657,322 -0.28(-0.41%)
Jun 22, 2020 67.94 68.19 66.87 68.00 4,701,051 -0.07(-0.10%)
Jun 19, 2020 70.08 70.08 67.72 68.07 12,238,880 -1.00(-1.45%)
Jun 18, 2020 69.01 69.46 68.69 69.07 5,889,871 -0.76(-1.10%)
Jun 17, 2020 71.28 71.35 69.83 69.84 5,931,753 -1.03(-1.45%)
Jun 16, 2020 71.91 72.11 69.71 70.87 6,840,783 +1.37(+1.97%)
Jun 15, 2020 66.42 69.86 66.28 69.50 7,222,645 +0.97(+1.41%)
Jun 12, 2020 68.46 68.78 66.66 68.53 10,438,245 +2.37(+3.58%)
Jun 11, 2020 67.63 68.53 66.06 66.16 10,131,297 -4.54(-6.42%)
Jun 10, 2020 72.34 72.34 70.14 70.70 7,569,364 -1.84(-2.54%)
Jun 09, 2020 72.42 73.01 71.65 72.54 8,434,800 -1.22(-1.66%)
Jun 08, 2020 72.94 73.77 72.81 73.76 8,388,642 +1.78(+2.48%)
Jun 05, 2020 71.81 73.15 71.65 71.98 7,246,425 +2.63(+3.79%)
Jun 04, 2020 69.71 69.80 68.72 69.35 6,474,700 -0.70(-0.99%)
Jun 03, 2020 68.58 70.35 68.56 70.05 8,806,059 +2.18(+3.21%)
Jun 02, 2020 67.83 68.08 67.17 67.87 8,426,964 +0.54(+0.81%)
Jun 01, 2020 65.75 67.82 65.67 67.33 13,201,875 +1.52(+2.31%)
May 29, 2020 65.94 66.41 65.35 65.81 10,577,317 -0.66(-1.00%)
May 28, 2020 66.88 66.99 65.93 66.47 6,641,173 +0.31(+0.48%)
May 27, 2020 66.29 66.52 64.57 66.16 6,918,840 +1.29(+1.99%)
May 26, 2020 64.39 65.21 64.21 64.87 7,060,451 +2.34(+3.74%)
May 22, 2020 61.70 62.58 61.43 62.53 5,574,861 +0.83(+1.35%)
May 21, 2020 61.37 62.12 61.11 61.70 6,336,247 +0.05(+0.08%)
May 20, 2020 61.87 61.91 61.20 61.64 6,040,231 +0.54(+0.89%)
May 19, 2020 61.70 62.00 61.10 61.10 6,829,782 -0.83(-1.34%)
May 18, 2020 60.35 62.41 60.35 61.93 10,139,745 +3.46(+5.92%)
May 15, 2020 58.33 58.51 57.44 58.47 14,020,925 -0.23(-0.39%)
May 14, 2020 57.68 58.70 56.32 58.70 10,130,194 +0.20(+0.35%)
May 13, 2020 59.52 59.80 58.23 58.50 9,833,720 -1.45(-2.42%)
May 12, 2020 63.08 63.08 59.90 59.95 13,841,205 -2.86(-4.55%)
May 11, 2020 63.00 63.81 62.47 62.81 8,088,935 -0.93(-1.45%)
May 08, 2020 63.08 63.95 62.95 63.74 7,795,651 +1.48(+2.38%)
May 07, 2020 61.96 63.15 61.92 62.26 7,915,141 +0.88(+1.43%)
May 06, 2020 62.72 63.02 61.36 61.38 7,373,458 -1.12(-1.79%)
May 05, 2020 62.81 63.46 62.41 62.50 8,848,276 +0.31(+0.49%)
May 04, 2020 61.76 62.25 60.82 62.20 8,574,846 -0.31(-0.49%)
May 01, 2020 62.96 63.21 61.84 62.50 7,075,468 -2.18(-3.38%)
Apr 30, 2020 64.48 64.90 63.58 64.69 10,125,069 -0.76(-1.16%)
Apr 29, 2020 65.87 66.34 65.17 65.44 8,597,185 +0.97(+1.50%)
Apr 28, 2020 65.17 66.12 64.42 64.48 9,621,990 +0.53(+0.82%)
Apr 27, 2020 62.39 64.18 62.26 63.95 9,023,756 +2.12(+3.42%)
Apr 24, 2020 62.02 62.15 61.08 61.83 7,552,335 +0.26(+0.43%)
Apr 23, 2020 62.27 62.80 61.36 61.57 8,999,153 -0.52(-0.83%)
Apr 22, 2020 62.10 62.61 61.58 62.09 7,629,193 +0.93(+1.53%)
Apr 21, 2020 60.65 61.66 60.34 61.15 10,142,624 -1.13(-1.81%)
Apr 20, 2020 63.35 63.71 62.27 62.28 7,801,851 -2.41(-3.72%)
Apr 17, 2020 64.53 65.03 63.80 64.69 10,110,686 +1.98(+3.16%)
Apr 16, 2020 63.55 63.92 62.28 62.71 7,354,339 -0.72(-1.14%)
Apr 15, 2020 64.01 64.74 62.75 63.43 10,081,153 -2.62(-3.96%)
Apr 14, 2020 65.52 66.74 65.52 66.05 11,060,909 +1.80(+2.80%)
Apr 13, 2020 66.64 66.81 63.80 64.25 11,928,124 -2.82(-4.21%)
Apr 09, 2020 64.58 67.98 64.58 67.07 16,284,896 +3.56(+5.61%)
Apr 08, 2020 60.34 63.88 59.58 63.51 11,326,046 +4.05(+6.82%)
Apr 07, 2020 61.19 62.34 59.43 59.45 9,030,375 +0.54(+0.92%)
Apr 06, 2020 56.78 59.22 56.78 58.91 9,861,553 +4.06(+7.41%)
Apr 03, 2020 55.24 55.99 53.77 54.85 10,574,022 -0.81(-1.45%)
Apr 02, 2020 54.67 56.81 54.54 55.65 12,844,387 +0.19(+0.34%)
Apr 01, 2020 56.53 56.77 54.30 55.47 14,324,563 -3.90(-6.57%)
Mar 31, 2020 60.40 60.53 57.75 59.37 19,785,734 -1.47(-2.42%)
Mar 30, 2020 60.14 61.05 58.17 60.84 15,006,449 +1.30(+2.18%)
Mar 27, 2020 57.62 61.05 57.28 59.54 13,556,059 +0.06(+0.10%)
Mar 26, 2020 56.08 59.71 55.74 59.48 17,043,690 +3.92(+7.05%)
Mar 25, 2020 52.94 58.45 52.55 55.56 17,894,876 +2.84(+5.38%)
Mar 24, 2020 50.66 52.92 49.96 52.72 16,944,842 +4.35(+9.00%)
Mar 23, 2020 50.48 50.57 47.24 48.37 18,306,110 -2.35(-4.64%)
Mar 20, 2020 54.01 55.41 50.44 50.72 22,164,372 -2.66(-4.98%)
Mar 19, 2020 52.45 54.61 51.00 53.38 15,399,996 +0.19(+0.35%)
Mar 18, 2020 55.28 57.32 51.42 53.20 18,488,324 -5.59(-9.51%)
Mar 17, 2020 56.63 59.92 54.77 58.79 10,707,884 +1.93(+3.39%)
Mar 16, 2020 61.09 63.19 55.45 56.86 13,408,963 -10.69(-15.83%)
Mar 13, 2020 65.72 67.63 62.06 67.55 12,905,411 +5.42(+8.73%)
Mar 12, 2020 64.51 66.74 61.70 62.13 19,710,776 -7.00(-10.13%)
Mar 11, 2020 71.95 71.95 68.44 69.13 19,394,142 -4.42(-6.01%)
Mar 10, 2020 72.29 73.62 69.55 73.55 13,862,675 +2.98(+4.22%)
Mar 09, 2020 72.95 72.97 70.47 70.57 16,621,440 -5.89(-7.71%)
Mar 06, 2020 76.10 76.75 74.04 76.47 12,216,529 +0.95(+1.26%)
Mar 05, 2020 78.19 78.80 75.51 75.51 11,624,686 -4.00(-5.03%)
Mar 04, 2020 77.81 79.61 77.70 79.51 12,614,354 +2.89(+3.78%)
Mar 03, 2020 76.90 78.69 75.98 76.62 17,376,446 -0.18(-0.23%)
Mar 02, 2020 73.92 76.80 73.51 76.79 16,896,944 +3.15(+4.27%)
Feb 28, 2020 73.79 74.38 71.40 73.65 26,646,280 -1.82(-2.41%)
Feb 27, 2020 78.52 78.68 75.47 75.47 14,069,488 -4.24(-5.32%)
Feb 26, 2020 80.74 81.35 79.67 79.71 11,154,718 -0.87(-1.08%)
Feb 25, 2020 83.02 83.17 80.36 80.58 8,749,634 -2.24(-2.71%)
Feb 24, 2020 82.98 83.60 82.44 82.82 6,181,849 -1.15(-1.37%)
Feb 21, 2020 83.72 84.10 83.52 83.97 4,352,687 +0.24(+0.29%)
Feb 20, 2020 82.78 83.77 82.53 83.73 6,588,680 +0.99(+1.19%)
Feb 19, 2020 83.91 83.91 82.73 82.74 5,235,364 -1.13(-1.35%)
Feb 18, 2020 84.01 84.07 83.39 83.87 4,964,584 -0.09(-0.11%)
Feb 14, 2020 83.30 83.98 83.19 83.96 3,562,971 +0.86(+1.04%)
Feb 13, 2020 82.59 83.26 82.44 83.10 4,367,740 +0.50(+0.60%)
Feb 12, 2020 82.25 82.86 81.91 82.61 7,468,126 +0.49(+0.60%)
Feb 11, 2020 81.78 82.61 81.78 82.12 6,358,276 +0.62(+0.76%)
Feb 10, 2020 80.92 81.52 80.83 81.50 5,282,799 +0.90(+1.12%)
Feb 07, 2020 80.72 80.82 80.39 80.60 3,766,210 -0.02(-0.02%)
Feb 06, 2020 80.58 80.85 80.46 80.61 3,945,608 +0.27(+0.34%)
Feb 05, 2020 80.45 80.65 80.16 80.35 5,233,616 +0.05(+0.06%)
Feb 04, 2020 79.76 80.62 79.54 80.29 5,242,341 +0.82(+1.03%)
Feb 03, 2020 79.17 80.08 79.15 79.48 8,905,031 +0.26(+0.33%)
Jan 31, 2020 80.12 80.20 79.00 79.22 7,554,358 -0.98(-1.22%)
Jan 30, 2020 79.92 80.36 79.78 80.19 4,911,948 +0.06(+0.07%)
Jan 29, 2020 80.67 80.78 80.06 80.13 4,488,698 -0.30(-0.37%)
Jan 28, 2020 80.24 80.68 80.09 80.43 3,563,863 +0.32(+0.40%)
Jan 27, 2020 80.08 80.38 79.89 80.11 3,613,058 -0.39(-0.48%)
Jan 24, 2020 80.25 80.99 80.25 80.50 4,171,503 -0.28(-0.34%)
Jan 23, 2020 80.19 80.81 79.86 80.78 5,721,328 +0.67(+0.84%)
Jan 22, 2020 80.83 81.09 79.97 80.10 5,957,650 -0.54(-0.67%)
Jan 21, 2020 79.98 80.70 79.77 80.64 5,000,801 +0.76(+0.95%)
Jan 17, 2020 79.76 80.14 79.71 79.88 4,246,562 +0.08(+0.10%)
Jan 16, 2020 79.30 79.81 79.16 79.81 5,249,039 +0.63(+0.80%)
Jan 15, 2020 78.69 79.34 78.66 79.17 5,302,174 +0.71(+0.90%)
Jan 14, 2020 78.68 78.73 78.03 78.46 4,886,119 -0.30(-0.37%)
Jan 13, 2020 77.90 78.77 77.87 78.76 6,583,994 +0.94(+1.20%)
Jan 10, 2020 77.40 77.91 77.19 77.82 6,923,297 +0.59(+0.76%)
Jan 09, 2020 77.26 77.48 77.05 77.23 4,996,586 -0.04(-0.05%)
Jan 08, 2020 77.07 77.43 76.79 77.28 8,022,950 +0.24(+0.31%)
Jan 07, 2020 77.74 77.74 76.62 77.04 7,741,954 -0.87(-1.11%)
Jan 06, 2020 77.73 78.19 77.48 77.91 5,797,157 +0.09(+0.12%)
Jan 03, 2020 76.95 77.98 76.77 77.82 5,947,772 +0.48(+0.62%)
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.