Skip to main content

Smallcap ETF Vanguard (NY: VB )

218.04 +0.56 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 142.95 143.51 141.46 141.68 371,737 -1.24(-0.87%)
May 30, 2018 141.57 143.28 141.51 142.92 1,011,219 +2.01(+1.43%)
May 29, 2018 140.53 141.47 139.84 140.91 904,537 -0.38(-0.27%)
May 25, 2018 141.29 141.29 141.29 0 -0.16(-0.11%)
May 24, 2018 141.25 141.68 140.41 141.45 351,489 +0.16(+0.11%)
May 23, 2018 140.81 141.40 140.65 141.29 505,131 +0.14(+0.10%)
May 22, 2018 142.46 142.55 141.15 141.16 1,006,221 -1.07(-0.75%)
May 21, 2018 141.67 142.35 141.63 142.23 907,851 +1.02(+0.72%)
May 18, 2018 141.32 141.46 140.94 141.20 431,621 +0.04(+0.03%)
May 17, 2018 140.70 141.56 140.66 141.17 362,559 +0.47(+0.33%)
May 16, 2018 139.71 141.05 139.71 140.70 395,731 +1.06(+0.76%)
May 15, 2018 139.24 139.83 138.82 139.64 783,014 -0.16(-0.12%)
May 14, 2018 140.40 140.82 139.59 139.80 467,666 -0.30(-0.22%)
May 11, 2018 140.01 140.48 139.59 140.11 318,840 +0.25(+0.18%)
May 10, 2018 139.40 140.33 139.26 139.86 995,945 +0.71(+0.51%)
May 09, 2018 138.49 139.41 138.12 139.15 523,723 +0.96(+0.69%)
May 08, 2018 137.48 138.24 137.48 138.19 562,166 +0.53(+0.39%)
May 07, 2018 137.00 138.28 137.00 137.66 734,081 +1.06(+0.78%)
May 04, 2018 134.50 137.14 134.19 136.60 1,016,721 +1.79(+1.33%)
May 03, 2018 134.79 135.27 133.35 134.80 707,136 -0.40(-0.30%)
May 02, 2018 135.00 136.24 134.94 135.21 788,635 +0.01(+0.01%)
May 01, 2018 134.64 135.33 133.46 135.20 597,323 +0.39(+0.29%)
Apr 30, 2018 136.28 136.59 134.79 134.80 303,239 -1.19(-0.87%)
Apr 27, 2018 136.15 136.50 135.33 135.99 216,046 -0.18(-0.13%)
Apr 26, 2018 135.85 136.58 135.40 136.18 333,760 +0.60(+0.44%)
Apr 25, 2018 135.37 136.06 134.51 135.57 484,295 -0.02(-0.01%)
Apr 24, 2018 137.18 137.64 134.63 135.59 433,089 -0.99(-0.72%)
Apr 23, 2018 136.78 137.45 136.02 136.58 282,871 -0.06(-0.05%)
Apr 20, 2018 137.25 137.90 136.33 136.64 244,038 -0.73(-0.53%)
Apr 19, 2018 138.06 138.34 136.91 137.37 299,428 -0.89(-0.64%)
Apr 18, 2018 138.18 138.94 138.03 138.26 363,864 +0.52(+0.38%)
Apr 17, 2018 137.25 138.15 136.91 137.74 761,570 +1.25(+0.92%)
Apr 16, 2018 135.98 136.84 135.41 136.49 596,982 +1.27(+0.94%)
Apr 13, 2018 136.24 136.34 134.79 135.22 896,633 -0.52(-0.38%)
Apr 12, 2018 135.56 136.24 135.17 135.74 323,396 +0.79(+0.58%)
Apr 11, 2018 134.33 135.53 134.10 134.95 408,763 +0.08(+0.06%)
Apr 10, 2018 134.23 135.37 133.69 134.87 670,005 +2.31(+1.74%)
Apr 09, 2018 133.41 134.32 132.48 132.56 334,961 +0.02(+0.01%)
Apr 06, 2018 134.23 135.04 131.55 132.54 566,071 -2.61(-1.93%)
Apr 05, 2018 134.91 135.50 134.25 135.15 527,089 +0.98(+0.73%)
Apr 04, 2018 131.18 134.45 131.18 134.17 649,585 +1.41(+1.06%)
Apr 03, 2018 131.93 133.19 131.18 132.76 788,370 +1.70(+1.30%)
Apr 02, 2018 133.98 134.42 130.15 131.06 807,487 -3.24(-2.41%)
Mar 29, 2018 134.30 134.30 134.30 0 +1.62(+1.22%)
Mar 28, 2018 132.94 133.51 132.01 132.68 462,528 +0.08(+0.06%)
Mar 27, 2018 135.20 135.76 132.04 132.60 603,614 -2.28(-1.69%)
Mar 26, 2018 133.78 134.94 132.44 134.89 905,404 +2.92(+2.21%)
Mar 23, 2018 134.61 135.23 131.89 131.97 1,023,876 -2.58(-1.92%)
Mar 22, 2018 136.62 137.34 134.55 134.55 436,482 -3.09(-2.25%)
Mar 21, 2018 137.21 138.59 137.06 137.64 466,786 +0.56(+0.41%)
Mar 20, 2018 137.19 137.61 136.79 137.09 1,311,432 +0.12(+0.09%)
Mar 19, 2018 137.90 138.00 135.68 136.97 642,569 -1.35(-0.97%)
Mar 16, 2018 137.69 138.63 137.63 138.32 235,911 +0.68(+0.50%)
Mar 15, 2018 138.46 138.46 137.24 137.63 538,040 -0.52(-0.38%)
Mar 14, 2018 139.42 139.42 137.93 138.15 349,549 -0.77(-0.55%)
Mar 13, 2018 140.12 140.38 138.55 138.92 964,664 -0.61(-0.44%)
Mar 12, 2018 139.51 139.91 139.51 139.53 319,028 +0.20(+0.14%)
Mar 09, 2018 138.07 139.35 137.75 139.33 480,323 +2.08(+1.51%)
Mar 08, 2018 137.65 137.98 136.53 137.25 1,260,114 -0.09(-0.07%)
Mar 07, 2018 137.50 137.34 911,983 +0.73(+0.53%)
Mar 06, 2018 135.83 136.69 134.79 136.61 426,228 +1.27(+0.94%)
Mar 05, 2018 133.50 135.77 133.39 135.34 681,524 +1.38(+1.03%)
Mar 02, 2018 131.17 134.23 130.95 133.97 1,069,536 +1.67(+1.26%)
Mar 01, 2018 132.64 133.66 131.13 132.30 543,743 -0.55(-0.41%)
Feb 28, 2018 134.87 135.29 132.82 132.85 362,844 -1.59(-1.18%)
Feb 27, 2018 136.42 136.89 134.43 134.43 386,098 -1.89(-1.38%)
Feb 26, 2018 136.14 136.51 135.23 136.32 379,043 +0.68(+0.50%)
Feb 23, 2018 134.70 135.67 134.19 135.64 388,338 +1.72(+1.29%)
Feb 22, 2018 133.81 133.91 301,861 -0.08(-0.06%)
Feb 21, 2018 134.53 136.28 134.00 134.00 661,373 -0.34(-0.25%)
Feb 20, 2018 134.67 135.47 134.04 134.33 419,836 -0.87(-0.64%)
Feb 16, 2018 135.20 135.20 135.20 0 +0.33(+0.24%)
Feb 15, 2018 134.37 134.89 133.49 134.87 796,158 +1.42(+1.06%)
Feb 14, 2018 130.28 133.68 130.07 133.45 447,400 +2.35(+1.79%)
Feb 13, 2018 130.14 131.30 129.72 131.10 393,371 +0.38(+0.29%)
Feb 12, 2018 129.64 131.45 128.58 130.72 897,216 +1.39(+1.07%)
Feb 09, 2018 129.17 130.13 125.58 129.33 926,048 +1.35(+1.05%)
Feb 08, 2018 132.57 132.68 127.98 127.98 858,235 -4.36(-3.29%)
Feb 07, 2018 132.37 133.58 131.57 132.34 750,217 -0.02(-0.01%)
Feb 06, 2018 128.59 132.99 127.60 132.36 1,738,403 -0.44(-0.33%)
Feb 05, 2018 134.81 135.92 131.22 132.80 1,547,439 -3.28(-2.41%)
Feb 02, 2018 137.91 138.63 135.84 136.07 660,527 -2.59(-1.87%)
Feb 01, 2018 138.05 139.05 137.85 138.66 680,936 +0.34(+0.24%)
Jan 31, 2018 139.47 139.97 137.94 138.33 731,538 -0.49(-0.35%)
Jan 30, 2018 139.47 139.54 138.56 138.82 1,141,574 -1.48(-1.05%)
Jan 29, 2018 140.87 141.32 140.28 140.29 926,972 -1.03(-0.73%)
Jan 26, 2018 141.08 141.32 140.35 141.32 390,865 +0.73(+0.52%)
Jan 25, 2018 141.32 141.32 140.07 140.59 766,552 -0.04(-0.03%)
Jan 24, 2018 141.63 142.04 140.15 140.63 552,389 -0.60(-0.43%)
Jan 23, 2018 140.60 141.36 140.26 141.23 458,720 +0.54(+0.38%)
Jan 22, 2018 139.82 140.69 139.76 140.69 638,889 +0.93(+0.67%)
Jan 19, 2018 138.30 139.76 138.30 139.76 463,092 +1.62(+1.17%)
Jan 18, 2018 138.65 138.84 138.11 138.14 889,023 -0.70(-0.51%)
Jan 17, 2018 138.31 139.09 138.01 138.84 444,763 +1.15(+0.83%)
Jan 16, 2018 139.74 139.97 137.45 137.70 666,187 -1.48(-1.06%)
Jan 12, 2018 139.17 139.17 139.17 0 +0.45(+0.32%)
Jan 11, 2018 136.99 138.75 136.99 138.73 609,831 +2.00(+1.47%)
Jan 10, 2018 136.98 136.72 470,309 -0.27(-0.20%)
Jan 09, 2018 137.34 137.56 136.88 137.00 507,891 -0.06(-0.05%)
Jan 08, 2018 136.67 137.28 136.01 137.06 832,341 +0.35(+0.25%)
Jan 05, 2018 136.59 136.86 136.15 136.71 930,388 +0.50(+0.37%)
Jan 04, 2018 136.73 136.93 136.11 136.21 829,752 +0.18(+0.13%)
Jan 03, 2018 135.85 136.28 135.67 136.03 987,653 +0.25(+0.19%)
Jan 02, 2018 135.18 135.77 134.76 135.77 1,267,310 +1.08(+0.80%)
Dec 29, 2017 134.70 134.70 134.70 0 -0.77(-0.57%)
Dec 28, 2017 135.23 135.50 134.80 135.46 614,246 +0.46(+0.34%)
Dec 27, 2017 135.07 135.48 134.81 135.01 438,735 +0.04(+0.03%)
Dec 26, 2017 134.73 135.14 134.73 134.97 390,520 +0.17(+0.13%)
Dec 22, 2017 134.83 134.93 134.37 134.80 582,412 -0.02(-0.01%)
Dec 21, 2017 134.60 135.11 134.44 134.82 419,905 +0.53(+0.40%)
Dec 20, 2017 134.66 134.83 133.88 134.28 1,602,566 +0.20(+0.15%)
Dec 19, 2017 135.01 135.11 133.88 134.08 909,405 -0.69(-0.51%)
Dec 18, 2017 134.30 134.94 134.13 134.77 528,214 +1.55(+1.16%)
Dec 15, 2017 132.40 133.87 132.31 133.22 510,063 +1.51(+1.14%)
Dec 14, 2017 133.11 133.29 131.58 131.72 674,420 -1.28(-0.96%)
Dec 13, 2017 132.72 133.68 132.72 133.00 578,865 +0.34(+0.26%)
Dec 12, 2017 133.07 133.48 132.63 132.65 548,549 -0.41(-0.31%)
Dec 11, 2017 133.37 133.63 132.87 133.06 458,766 -0.05(-0.04%)
Dec 08, 2017 133.34 133.64 132.90 133.11 1,202,376 +0.31(+0.23%)
Dec 07, 2017 131.80 133.09 131.54 132.81 1,011,711 +1.07(+0.81%)
Dec 06, 2017 132.14 132.47 131.56 131.74 1,122,039 -0.59(-0.45%)
Dec 05, 2017 133.77 133.94 132.31 132.32 1,339,393 -1.11(-0.83%)
Dec 04, 2017 135.30 135.51 133.39 133.43 1,192,463 -0.41(-0.30%)
Dec 01, 2017 134.18 134.23 131.83 133.84 1,717,838 -0.25(-0.19%)
Nov 30, 2017 134.03 134.63 133.76 134.09 451,203 +0.64(+0.48%)
Nov 29, 2017 133.47 134.07 133.15 133.45 1,148,705 +0.32(+0.24%)
Nov 28, 2017 131.93 133.19 131.72 133.13 326,666 +1.61(+1.23%)
Nov 27, 2017 132.25 132.25 131.52 131.52 511,658 -0.50(-0.38%)
Nov 24, 2017 132.32 132.32 131.85 132.02 125,611 +0.15(+0.12%)
Nov 22, 2017 132.10 132.34 131.83 131.86 356,396 -0.04(-0.03%)
Nov 21, 2017 131.22 131.91 131.15 131.91 814,854 +1.11(+0.85%)
Nov 20, 2017 130.38 130.84 130.14 130.79 354,419 +0.62(+0.48%)
Nov 17, 2017 129.34 130.49 129.34 130.17 770,418 +0.44(+0.34%)
Nov 16, 2017 128.53 130.00 128.53 129.73 724,567 +1.59(+1.24%)
Nov 15, 2017 127.96 128.56 127.24 128.15 827,216 -0.61(-0.47%)
Nov 14, 2017 128.70 129.05 128.36 128.75 443,226 -0.33(-0.25%)
Nov 13, 2017 128.57 129.26 128.30 129.08 360,525 +0.02(+0.01%)
Nov 10, 2017 128.85 129.32 128.78 129.06 814,565 +0.09(+0.07%)
Nov 09, 2017 128.87 129.61 128.11 128.97 394,714 -0.75(-0.58%)
Nov 08, 2017 129.31 129.81 128.79 129.72 405,754 +0.27(+0.21%)
Nov 07, 2017 130.45 130.60 129.09 129.45 328,653 -1.00(-0.76%)
Nov 06, 2017 130.12 130.72 130.09 130.45 341,128 +0.36(+0.28%)
Nov 03, 2017 129.70 130.15 129.51 130.09 465,137 +0.25(+0.19%)
Nov 02, 2017 129.55 130.31 129.41 129.84 506,296 +0.24(+0.19%)
Nov 01, 2017 130.86 130.92 129.14 129.60 551,702 -0.53(-0.40%)
Oct 31, 2017 129.62 130.38 129.57 130.12 382,236 +0.89(+0.69%)
Oct 30, 2017 130.02 128.81 129.23 356,982 -0.94(-0.72%)
Oct 27, 2017 129.37 130.19 128.92 130.18 490,346 +0.81(+0.62%)
Oct 26, 2017 129.18 129.53 129.01 129.37 424,988 +0.49(+0.38%)
Oct 25, 2017 129.42 129.64 127.97 128.88 487,913 -0.75(-0.58%)
Oct 24, 2017 129.69 130.00 129.53 129.63 651,943 +0.25(+0.19%)
Oct 23, 2017 130.33 130.35 129.31 129.39 438,563 -0.80(-0.61%)
Oct 20, 2017 130.21 130.33 129.98 130.19 902,384 +0.72(+0.55%)
Oct 19, 2017 128.99 129.50 128.51 129.47 1,051,879 -0.11(-0.08%)
Oct 18, 2017 129.51 129.84 129.34 129.58 418,222 +0.35(+0.27%)
Oct 17, 2017 129.65 129.73 129.05 129.22 519,783 -0.18(-0.14%)
Oct 16, 2017 129.65 130.12 129.32 129.41 392,272 -0.03(-0.02%)
Oct 13, 2017 129.78 129.91 129.35 129.43 381,935 -0.07(-0.06%)
Oct 12, 2017 129.26 129.70 129.01 129.51 373,827 +0.05(+0.04%)
Oct 11, 2017 129.49 129.72 129.25 129.45 503,352 +0.02(+0.01%)
Oct 10, 2017 129.80 129.96 129.22 129.43 1,116,654 +0.15(+0.12%)
Oct 09, 2017 129.86 130.09 129.10 129.28 374,900 -0.42(-0.32%)
Oct 06, 2017 129.49 129.82 129.41 129.70 683,377 -0.17(-0.13%)
Oct 05, 2017 129.79 130.09 129.61 129.87 432,813 +0.34(+0.26%)
Oct 04, 2017 129.52 129.87 129.22 129.53 454,632 -0.10(-0.08%)
Oct 03, 2017 129.58 129.70 128.95 129.63 1,548,457 +0.27(+0.21%)
Oct 02, 2017 128.20 129.36 128.09 129.36 1,902,700 +1.24(+0.97%)
Sep 29, 2017 127.84 128.27 127.77 128.12 776,141 +0.31(+0.24%)
Sep 28, 2017 127.28 127.86 126.99 127.81 700,944 +0.27(+0.21%)
Sep 27, 2017 126.68 127.74 126.15 127.54 528,419 +1.50(+1.19%)
Sep 26, 2017 126.11 126.35 125.97 126.04 692,826 +0.18(+0.14%)
Sep 25, 2017 125.81 126.16 125.30 125.86 1,488,500 +0.09(+0.07%)
Sep 22, 2017 125.29 125.87 125.24 125.77 508,124 +0.42(+0.33%)
Sep 21, 2017 125.64 125.70 125.25 125.35 701,763 -0.30(-0.24%)
Sep 20, 2017 125.23 125.71 125.14 125.65 338,343 +0.60(+0.48%)
Sep 19, 2017 125.35 125.39 124.93 125.05 365,520 -0.14(-0.12%)
Sep 18, 2017 124.83 125.34 124.43 125.20 718,151 +0.69(+0.55%)
Sep 15, 2017 123.96 124.56 123.93 124.51 398,360 +0.42(+0.34%)
Sep 14, 2017 124.05 124.30 123.75 124.09 465,285 -0.13(-0.10%)
Sep 13, 2017 124.04 124.42 124.00 124.21 1,175,727 -0.02(-0.01%)
Sep 12, 2017 123.70 124.24 123.52 124.23 1,253,599 +0.86(+0.70%)
Sep 11, 2017 122.93 123.53 122.92 123.37 290,977 +1.31(+1.07%)
Sep 08, 2017 121.64 122.29 121.48 122.06 932,924 +0.11(+0.09%)
Sep 07, 2017 122.45 122.45 121.57 121.95 502,312 -0.33(-0.27%)
Sep 06, 2017 122.62 122.73 122.00 122.28 391,604 +0.22(+0.18%)
Sep 05, 2017 123.16 123.36 121.51 122.05 331,995 -1.15(-0.93%)
Sep 01, 2017 122.89 123.37 122.77 123.20 376,796 +0.50(+0.41%)
Aug 31, 2017 121.89 122.78 121.78 122.70 471,309 +1.21(+1.00%)
Aug 30, 2017 120.61 121.57 120.41 121.49 572,469 +0.95(+0.79%)
Aug 29, 2017 119.81 120.75 119.79 120.55 582,641 -0.10(-0.08%)
Aug 28, 2017 120.90 121.01 120.20 120.64 502,440 +0.14(+0.11%)
Aug 25, 2017 120.59 120.83 120.23 120.51 298,229 +0.35(+0.29%)
Aug 24, 2017 120.45 120.64 120.02 120.16 302,875 +0.17(+0.14%)
Aug 23, 2017 119.63 120.38 119.43 119.99 631,012 -0.20(-0.16%)
Aug 22, 2017 119.26 120.33 119.26 120.18 386,660 +1.15(+0.96%)
Aug 21, 2017 118.95 119.18 118.54 119.04 379,366 -0.02(-0.02%)
Aug 18, 2017 118.88 119.57 118.53 119.06 423,289 -0.11(-0.09%)
Aug 17, 2017 120.74 121.29 119.16 119.16 417,678 -2.07(-1.71%)
Aug 16, 2017 121.27 121.71 121.06 121.23 351,031 +0.31(+0.25%)
Aug 15, 2017 121.93 121.93 120.86 120.92 336,505 -0.70(-0.58%)
Aug 14, 2017 120.99 121.88 120.82 121.63 772,115 +1.40(+1.16%)
Aug 11, 2017 119.87 120.36 119.49 120.23 299,015 +0.31(+0.26%)
Aug 10, 2017 121.62 121.62 119.90 119.92 491,119 -2.01(-1.65%)
Aug 09, 2017 122.27 122.47 121.63 121.94 1,093,637 -0.97(-0.79%)
Aug 08, 2017 123.29 124.08 122.61 122.90 588,397 -0.28(-0.23%)
Aug 07, 2017 123.27 123.53 122.85 123.18 361,159 +0.06(+0.05%)
Aug 04, 2017 123.04 123.17 122.64 123.12 304,816 +0.52(+0.42%)
Aug 03, 2017 123.12 123.27 122.37 122.60 383,098 -0.47(-0.38%)
Aug 02, 2017 124.06 124.06 122.51 123.07 418,257 -1.08(-0.87%)
Aug 01, 2017 124.37 124.43 123.68 124.15 301,536 +0.29(+0.23%)
Jul 31, 2017 124.28 124.30 123.41 123.86 738,921 -0.20(-0.16%)
Jul 28, 2017 124.01 124.33 123.78 124.06 310,908 -0.40(-0.32%)
Jul 27, 2017 125.24 125.24 123.79 124.46 395,817 -0.66(-0.53%)
Jul 26, 2017 125.82 125.82 125.00 125.11 299,213 -0.64(-0.51%)
Jul 25, 2017 125.39 125.87 125.12 125.76 260,935 +1.01(+0.81%)
Jul 24, 2017 124.42 124.83 124.22 124.75 578,453 +0.26(+0.21%)
Jul 21, 2017 124.75 124.87 124.25 124.48 709,013 -0.48(-0.38%)
Jul 20, 2017 125.05 125.22 124.68 124.96 353,585 +0.00(+0.00%)
Jul 19, 2017 123.94 124.99 123.93 124.96 484,688 +1.27(+1.03%)
Jul 18, 2017 123.63 123.83 123.23 123.69 891,565 -0.30(-0.24%)
Jul 17, 2017 123.72 124.18 123.42 123.99 292,068 +0.28(+0.23%)
Jul 14, 2017 123.21 124.09 123.21 123.71 847,692 +0.41(+0.33%)
Jul 13, 2017 123.17 123.38 122.58 123.30 1,058,770 +0.18(+0.15%)
Jul 12, 2017 123.06 123.78 122.67 123.12 934,657 +0.91(+0.75%)
Jul 11, 2017 121.90 122.34 121.27 122.21 729,084 +0.31(+0.25%)
Jul 10, 2017 121.92 122.52 121.70 121.90 471,460 -0.43(-0.35%)
Jul 07, 2017 121.45 122.44 121.28 122.33 1,039,488 +1.18(+0.98%)
Jul 06, 2017 122.12 122.32 121.03 121.15 877,629 -1.72(-1.40%)
Jul 05, 2017 123.04 123.09 122.38 122.87 552,252 -0.40(-0.32%)
Jul 03, 2017 122.91 123.51 122.88 123.26 243,113 +0.86(+0.70%)
Jun 30, 2017 122.56 122.88 122.19 122.41 878,523 +0.08(+0.07%)
Jun 29, 2017 123.34 123.47 121.22 122.33 682,032 -0.90(-0.73%)
Jun 28, 2017 122.44 123.44 122.17 123.23 376,514 +1.56(+1.28%)
Jun 27, 2017 122.84 122.98 121.66 121.67 514,704 -1.10(-0.90%)
Jun 26, 2017 122.71 123.11 122.17 122.77 767,645 +0.41(+0.33%)
Jun 23, 2017 121.75 122.51 121.38 122.36 1,179,868 +0.71(+0.59%)
Jun 22, 2017 121.45 121.96 121.03 121.65 351,625 +0.27(+0.22%)
Jun 21, 2017 122.03 122.44 121.20 121.38 281,114 -0.50(-0.41%)
Jun 20, 2017 122.81 122.81 121.81 121.88 332,681 -1.15(-0.94%)
Jun 19, 2017 122.44 123.24 122.44 123.03 279,391 +0.91(+0.75%)
Jun 16, 2017 122.07 122.12 121.47 122.12 326,985 -0.14(-0.12%)
Jun 15, 2017 121.74 122.50 121.54 122.27 307,343 -0.53(-0.43%)
Jun 14, 2017 123.44 123.48 122.24 122.80 292,503 -0.68(-0.55%)
Jun 13, 2017 122.94 123.48 122.68 123.47 548,951 +0.88(+0.72%)
Jun 12, 2017 122.63 122.92 122.04 122.59 331,461 +0.02(+0.01%)
Jun 09, 2017 122.50 123.51 121.92 122.57 431,787 +0.31(+0.26%)
Jun 08, 2017 121.17 122.55 120.93 122.26 309,748 +1.12(+0.92%)
Jun 07, 2017 121.40 121.68 120.85 121.14 1,166,676 -0.09(-0.07%)
Jun 06, 2017 121.02 121.84 120.67 121.23 891,557 -0.34(-0.28%)
Jun 05, 2017 122.19 122.25 121.53 121.57 1,040,952 -0.58(-0.47%)
Jun 02, 2017 122.12 122.78 121.60 122.15 1,371,978 +0.45(+0.37%)
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.