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

Extended Market Index ETF Vanguard (NY: VXF )

173.41 -0.58 (-0.33%)
Official Closing Price Updated: 8:00 PM EDT, May 21, 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 28, 2017 93.51 93.51 92.45 92.45 258,202 -0.95(-1.02%)
Apr 27, 2017 93.56 93.75 93.12 93.41 491,190 +0.06(+0.07%)
Apr 26, 2017 93.10 93.75 93.00 93.34 225,176 +0.26(+0.28%)
Apr 25, 2017 92.93 93.38 92.67 93.09 217,901 +0.73(+0.79%)
Apr 24, 2017 92.41 92.51 92.06 92.35 177,427 +1.01(+1.10%)
Apr 21, 2017 91.50 91.54 91.13 91.35 118,977 -0.25(-0.27%)
Apr 20, 2017 91.05 91.67 90.72 91.59 187,675 +0.88(+0.97%)
Apr 19, 2017 90.78 91.25 90.54 90.72 191,430 +0.24(+0.26%)
Apr 18, 2017 90.15 90.54 89.88 90.48 463,079 +0.00(+0.00%)
Apr 17, 2017 89.73 90.51 89.55 90.48 486,678 +0.99(+1.10%)
Apr 13, 2017 90.15 90.42 89.47 89.49 241,674 -0.81(-0.90%)
Apr 12, 2017 91.19 91.27 90.18 90.30 156,143 -0.97(-1.06%)
Apr 11, 2017 90.57 91.27 90.30 91.27 615,618 +0.43(+0.47%)
Apr 10, 2017 90.69 91.32 90.46 90.84 234,222 +0.31(+0.34%)
Apr 07, 2017 90.39 90.80 90.20 90.53 190,796 -0.08(-0.09%)
Apr 06, 2017 89.99 90.65 89.69 90.62 423,603 +0.80(+0.89%)
Apr 05, 2017 91.06 91.45 89.70 89.82 186,489 -0.85(-0.94%)
Apr 04, 2017 90.60 90.98 90.40 90.67 518,934 -0.04(-0.04%)
Apr 03, 2017 91.64 91.70 90.37 90.71 791,712 -0.71(-0.78%)
Mar 31, 2017 91.29 91.73 91.15 91.42 270,091 +0.09(+0.10%)
Mar 30, 2017 90.86 91.35 90.77 91.33 161,200 +0.45(+0.49%)
Mar 29, 2017 90.46 90.94 90.23 90.88 193,690 +0.39(+0.43%)
Mar 28, 2017 89.62 90.60 89.56 90.49 518,685 +0.69(+0.76%)
Mar 27, 2017 88.87 89.93 88.50 89.80 242,664 +0.12(+0.13%)
Mar 24, 2017 89.92 90.29 89.35 89.68 153,161 +0.09(+0.09%)
Mar 23, 2017 89.37 90.16 89.14 89.60 150,237 +0.23(+0.26%)
Mar 22, 2017 89.14 89.49 88.76 89.37 228,396 +0.11(+0.12%)
Mar 21, 2017 91.71 91.87 89.21 89.26 301,439 -2.09(-2.29%)
Mar 20, 2017 91.76 91.77 91.15 91.35 212,307 -0.43(-0.47%)
Mar 17, 2017 91.73 91.92 91.36 91.78 493,297 +0.16(+0.17%)
Mar 16, 2017 91.78 91.93 91.39 91.62 662,510 +0.09(+0.10%)
Mar 15, 2017 90.66 91.72 90.55 91.53 1,000,847 +1.21(+1.34%)
Mar 14, 2017 90.39 90.48 89.72 90.32 364,261 -0.36(-0.39%)
Mar 13, 2017 90.45 90.89 90.45 90.67 120,241 +0.26(+0.28%)
Mar 10, 2017 90.55 90.70 89.88 90.42 1,032,559 +0.36(+0.40%)
Mar 09, 2017 90.34 90.70 89.66 90.06 291,759 -0.31(-0.34%)
Mar 08, 2017 90.97 91.18 90.34 90.37 176,431 -0.44(-0.48%)
Mar 07, 2017 91.29 91.39 90.76 90.81 164,307 -0.59(-0.65%)
Mar 06, 2017 91.47 91.53 91.06 91.40 231,417 -0.54(-0.59%)
Mar 03, 2017 91.83 92.15 91.52 91.94 205,332 +0.08(+0.09%)
Mar 02, 2017 92.82 92.82 91.82 91.86 195,292 -1.00(-1.08%)
Mar 01, 2017 92.33 93.02 92.33 92.86 664,541 +1.34(+1.47%)
Feb 28, 2017 92.31 92.42 91.50 91.52 937,403 -1.08(-1.16%)
Feb 27, 2017 91.82 92.63 91.64 92.60 2,767,757 +0.71(+0.77%)
Feb 24, 2017 91.18 91.89 91.07 91.89 678,294 +0.09(+0.10%)
Feb 23, 2017 92.53 92.55 91.36 91.80 262,376 -0.54(-0.58%)
Feb 22, 2017 92.58 92.58 92.16 92.33 132,059 -0.32(-0.34%)
Feb 21, 2017 92.22 92.71 92.22 92.65 192,898 +0.67(+0.72%)
Feb 17, 2017 91.99 91.99 91.99 0 +0.11(+0.12%)
Feb 16, 2017 92.03 92.35 91.50 91.88 552,886 -0.25(-0.27%)
Feb 15, 2017 91.49 92.20 91.45 92.12 195,973 +0.44(+0.48%)
Feb 14, 2017 91.26 91.72 91.09 91.69 253,361 +0.36(+0.39%)
Feb 13, 2017 91.43 91.75 91.28 91.33 187,526 +0.23(+0.25%)
Feb 10, 2017 90.97 91.26 90.75 91.10 396,379 +0.54(+0.59%)
Feb 09, 2017 89.78 90.69 89.74 90.56 309,479 +0.95(+1.06%)
Feb 08, 2017 89.41 89.68 88.88 89.61 220,428 +0.00(+0.00%)
Feb 07, 2017 89.97 90.30 89.40 89.61 195,306 -0.26(-0.28%)
Feb 06, 2017 90.07 90.25 89.64 89.87 188,016 -0.40(-0.44%)
Feb 03, 2017 89.87 90.34 89.65 90.27 485,284 +1.09(+1.22%)
Feb 02, 2017 89.31 89.59 88.87 89.19 291,898 -0.01(-0.01%)
Feb 01, 2017 89.87 90.06 88.92 89.20 303,261 -0.17(-0.19%)
Jan 31, 2017 88.63 89.47 88.42 89.37 313,556 +0.50(+0.56%)
Jan 30, 2017 89.34 89.34 88.15 88.87 275,220 -0.92(-1.03%)
Jan 27, 2017 90.18 90.19 89.55 89.79 183,215 -0.37(-0.40%)
Jan 26, 2017 90.51 90.68 90.00 90.15 224,933 -0.21(-0.23%)
Jan 25, 2017 90.10 90.46 90.10 90.36 312,458 +0.80(+0.90%)
Jan 24, 2017 88.74 89.72 88.71 89.56 223,526 +1.16(+1.31%)
Jan 23, 2017 88.51 88.73 87.97 88.40 188,494 -0.23(-0.26%)
Jan 20, 2017 88.55 88.90 88.35 88.63 201,324 +0.37(+0.42%)
Jan 19, 2017 88.99 89.20 88.04 88.26 445,398 -0.59(-0.67%)
Jan 18, 2017 88.61 88.86 88.32 88.85 195,509 +0.38(+0.43%)
Jan 17, 2017 89.10 89.10 88.30 88.47 618,863 -0.85(-0.95%)
Jan 13, 2017 89.31 89.31 89.31 0 +0.54(+0.61%)
Jan 12, 2017 89.12 89.17 87.83 88.78 188,091 -0.41(-0.46%)
Jan 11, 2017 89.14 89.34 88.72 89.19 1,113,690 +0.15(+0.16%)
Jan 10, 2017 88.59 89.22 88.51 89.04 307,774 +0.65(+0.73%)
Jan 09, 2017 88.85 88.97 88.28 88.39 297,336 -0.52(-0.58%)
Jan 06, 2017 89.09 89.30 88.75 88.91 465,755 +0.00(+0.00%)
Jan 05, 2017 89.41 89.53 88.51 88.91 233,885 -0.68(-0.76%)
Jan 04, 2017 88.36 89.63 88.31 89.60 1,136,295 +1.55(+1.76%)
Jan 03, 2017 88.37 88.71 87.47 88.05 742,308 +0.54(+0.62%)
Dec 30, 2016 87.51 87.51 87.51 0 -0.31(-0.35%)
Dec 29, 2016 87.83 88.13 87.51 87.82 269,386 +0.15(+0.17%)
Dec 28, 2016 88.71 88.77 87.58 87.67 220,991 -0.94(-1.06%)
Dec 27, 2016 88.39 88.91 88.39 88.61 222,790 +0.38(+0.43%)
Dec 23, 2016 88.23 88.23 88.23 0 +0.37(+0.43%)
Dec 22, 2016 88.50 88.58 87.64 87.85 283,053 -0.68(-0.76%)
Dec 21, 2016 88.90 89.01 88.50 88.53 580,044 -0.38(-0.43%)
Dec 20, 2016 88.60 89.02 88.53 88.91 486,701 +0.57(+0.65%)
Dec 19, 2016 87.98 88.50 87.98 88.34 376,122 +0.43(+0.49%)
Dec 16, 2016 88.08 88.70 87.73 87.91 424,844 -0.12(-0.13%)
Dec 15, 2016 87.69 88.53 87.40 88.03 1,037,242 +0.51(+0.58%)
Dec 14, 2016 88.37 88.74 87.37 87.52 297,253 -1.03(-1.17%)
Dec 13, 2016 88.80 89.04 88.18 88.56 332,658 +0.15(+0.17%)
Dec 12, 2016 89.09 89.25 88.20 88.40 223,323 -0.72(-0.80%)
Dec 09, 2016 89.39 89.53 88.92 89.12 302,493 -0.06(-0.07%)
Dec 08, 2016 88.42 89.35 88.25 89.18 2,455,377 +0.97(+1.10%)
Dec 07, 2016 87.36 88.36 87.19 88.21 674,634 +0.83(+0.95%)
Dec 06, 2016 86.65 87.42 86.43 87.39 880,629 +0.86(+1.00%)
Dec 05, 2016 85.93 86.58 85.93 86.52 794,253 +1.13(+1.32%)
Dec 02, 2016 85.33 85.73 85.24 85.40 811,836 +0.05(+0.05%)
Dec 01, 2016 86.26 86.35 85.12 85.35 1,070,030 -0.58(-0.68%)
Nov 30, 2016 86.72 86.72 85.91 85.93 252,082 -0.25(-0.29%)
Nov 29, 2016 86.10 86.52 85.97 86.19 359,169 +0.06(+0.07%)
Nov 28, 2016 86.96 86.97 86.06 86.12 461,701 -0.87(-1.00%)
Nov 25, 2016 86.83 87.01 86.72 87.00 241,853 +0.32(+0.37%)
Nov 23, 2016 86.68 86.68 86.68 0 +0.41(+0.47%)
Nov 22, 2016 86.01 86.33 85.74 86.27 589,006 +0.54(+0.62%)
Nov 21, 2016 85.60 85.85 85.31 85.73 359,428 +0.55(+0.65%)
Nov 18, 2016 85.24 85.30 85.04 85.18 790,824 +0.14(+0.16%)
Nov 17, 2016 84.69 85.27 84.69 85.04 571,479 +0.56(+0.67%)
Nov 16, 2016 84.39 84.70 84.24 84.48 439,917 -0.06(-0.08%)
Nov 15, 2016 84.14 84.68 83.81 84.55 512,032 +0.43(+0.51%)
Nov 14, 2016 83.57 84.21 83.41 84.12 408,248 +1.14(+1.38%)
Nov 11, 2016 82.07 83.09 81.86 82.98 311,420 +1.05(+1.28%)
Nov 10, 2016 81.96 82.69 81.29 81.92 957,760 +0.44(+0.53%)
Nov 09, 2016 78.86 81.70 78.86 81.49 613,780 +1.74(+2.18%)
Nov 08, 2016 79.20 80.07 78.99 79.75 303,386 +0.28(+0.35%)
Nov 07, 2016 79.09 79.58 78.94 79.46 448,726 +1.64(+2.11%)
Nov 04, 2016 77.61 78.45 77.61 77.82 345,689 +0.31(+0.40%)
Nov 03, 2016 78.04 78.27 77.47 77.51 537,385 -0.36(-0.47%)
Nov 02, 2016 78.60 78.71 77.81 77.88 296,960 -0.97(-1.23%)
Nov 01, 2016 79.81 79.81 78.33 78.85 675,220 -0.80(-1.00%)
Oct 31, 2016 79.46 79.75 79.26 79.65 220,912 +0.36(+0.46%)
Oct 28, 2016 79.32 79.91 79.11 79.28 195,579 -0.07(-0.09%)
Oct 27, 2016 80.43 80.43 79.23 79.36 210,043 -0.82(-1.02%)
Oct 26, 2016 80.29 80.64 79.94 80.17 184,597 -0.48(-0.60%)
Oct 25, 2016 81.20 81.27 80.58 80.65 251,626 -0.66(-0.81%)
Oct 24, 2016 81.33 81.75 81.12 81.32 137,073 +0.46(+0.57%)
Oct 21, 2016 80.49 80.98 80.31 80.85 88,065 -0.07(-0.09%)
Oct 20, 2016 80.96 81.22 80.51 80.92 163,447 -0.21(-0.26%)
Oct 19, 2016 80.93 81.39 80.60 81.13 96,629 +0.32(+0.39%)
Oct 18, 2016 81.08 81.10 80.65 80.82 216,960 +0.49(+0.61%)
Oct 17, 2016 80.47 80.62 80.23 80.33 516,471 -0.10(-0.12%)
Oct 14, 2016 81.06 81.35 80.43 80.43 279,748 -0.24(-0.29%)
Oct 13, 2016 80.47 80.92 80.01 80.66 194,772 -0.48(-0.59%)
Oct 12, 2016 81.11 81.42 80.86 81.14 159,284 +0.06(+0.08%)
Oct 11, 2016 82.20 82.29 80.72 81.08 173,529 -1.32(-1.61%)
Oct 10, 2016 82.30 82.76 82.30 82.40 85,773 +0.70(+0.86%)
Oct 07, 2016 82.39 82.39 81.36 81.71 236,417 -0.58(-0.71%)
Oct 06, 2016 82.21 82.39 81.76 82.29 232,539 -0.23(-0.27%)
Oct 05, 2016 82.46 82.89 82.44 82.51 183,841 +0.39(+0.48%)
Oct 04, 2016 82.58 82.72 81.81 82.12 269,644 -0.38(-0.46%)
Oct 03, 2016 82.62 82.74 82.20 82.50 768,569 -0.32(-0.38%)
Sep 30, 2016 82.39 83.07 82.08 82.82 183,387 +0.74(+0.91%)
Sep 29, 2016 82.98 83.06 81.90 82.08 299,045 -1.01(-1.21%)
Sep 28, 2016 82.58 83.12 82.04 83.08 508,900 +0.71(+0.86%)
Sep 27, 2016 82.11 82.49 81.95 82.38 328,848 +0.14(+0.17%)
Sep 26, 2016 82.39 82.61 82.17 82.24 268,020 -0.54(-0.65%)
Sep 23, 2016 83.15 83.29 82.75 82.78 874,624 -0.53(-0.63%)
Sep 22, 2016 82.79 83.36 82.79 83.30 1,568,868 +0.99(+1.20%)
Sep 21, 2016 81.53 82.34 81.21 82.31 356,802 +1.14(+1.41%)
Sep 20, 2016 81.81 81.81 81.17 81.17 208,294 -0.34(-0.42%)
Sep 19, 2016 81.42 81.99 81.09 81.51 162,321 +0.54(+0.66%)
Sep 16, 2016 80.82 81.10 80.63 80.98 110,381 -0.24(-0.29%)
Sep 15, 2016 80.34 81.35 80.23 81.22 662,670 +0.89(+1.11%)
Sep 14, 2016 80.48 80.92 80.15 80.33 179,908 -0.05(-0.06%)
Sep 13, 2016 81.25 81.32 80.00 80.37 178,486 -1.49(-1.82%)
Sep 12, 2016 80.43 81.97 80.38 81.86 297,761 +1.01(+1.25%)
Sep 09, 2016 82.60 82.61 80.83 80.85 477,571 -2.37(-2.85%)
Sep 08, 2016 83.37 83.45 83.10 83.22 373,424 -0.29(-0.35%)
Sep 07, 2016 82.98 83.51 82.95 83.51 3,214,797 +0.47(+0.57%)
Sep 06, 2016 83.14 83.14 82.61 83.04 522,617 +0.09(+0.11%)
Sep 02, 2016 82.57 82.95 82.95 82.95 749,254 +0.81(+0.99%)
Sep 01, 2016 82.15 82.36 81.53 82.13 6,412,494 +0.08(+0.10%)
Aug 31, 2016 82.26 82.32 81.59 82.05 154,272 -0.31(-0.37%)
Aug 30, 2016 82.39 82.57 82.04 82.36 327,206 +0.06(+0.08%)
Aug 29, 2016 81.97 82.56 81.97 82.30 218,875 +0.46(+0.56%)
Aug 26, 2016 82.19 82.70 81.42 81.84 216,633 -0.22(-0.26%)
Aug 25, 2016 81.75 82.33 81.75 82.05 600,105 +0.18(+0.22%)
Aug 24, 2016 82.51 82.67 81.75 81.87 136,987 -0.70(-0.84%)
Aug 23, 2016 82.41 82.78 82.41 82.57 135,910 +0.46(+0.56%)
Aug 22, 2016 81.86 82.12 81.66 82.11 126,129 +0.19(+0.23%)
Aug 19, 2016 81.75 81.99 81.55 81.92 299,415 -0.10(-0.12%)
Aug 18, 2016 81.50 82.02 81.50 82.02 150,494 +0.55(+0.68%)
Aug 17, 2016 81.62 81.66 80.99 81.47 163,038 -0.20(-0.24%)
Aug 16, 2016 82.13 82.16 81.61 81.66 183,265 -0.71(-0.86%)
Aug 15, 2016 81.83 82.50 81.83 82.37 154,263 +0.73(+0.90%)
Aug 12, 2016 81.59 81.84 81.37 81.64 170,573 -0.05(-0.06%)
Aug 11, 2016 81.66 81.80 81.39 81.68 254,596 +0.33(+0.40%)
Aug 10, 2016 81.85 81.85 81.22 81.36 231,403 -0.42(-0.51%)
Aug 09, 2016 81.73 81.93 81.66 81.77 143,449 +0.11(+0.13%)
Aug 08, 2016 81.69 82.01 81.57 81.66 211,485 -0.01(-0.01%)
Aug 05, 2016 81.22 81.79 81.13 81.67 122,260 +0.83(+1.03%)
Aug 04, 2016 80.86 81.20 80.67 80.84 162,321 +0.00(+0.00%)
Aug 03, 2016 80.12 80.84 79.95 80.84 102,148 +0.69(+0.86%)
Aug 02, 2016 81.13 81.19 79.91 80.15 180,496 -1.05(-1.29%)
Aug 01, 2016 81.38 81.61 80.94 81.20 155,661 -0.16(-0.20%)
Jul 29, 2016 80.96 81.58 80.70 81.37 134,766 +0.31(+0.38%)
Jul 28, 2016 80.81 81.22 80.62 81.06 124,405 +0.17(+0.21%)
Jul 27, 2016 81.13 81.28 80.58 80.89 136,172 -0.14(-0.18%)
Jul 26, 2016 80.58 81.07 80.49 81.03 192,003 +0.42(+0.52%)
Jul 25, 2016 80.65 80.80 80.43 80.62 131,118 -0.19(-0.24%)
Jul 22, 2016 80.29 80.89 80.21 80.81 97,456 +0.51(+0.63%)
Jul 21, 2016 80.58 80.87 80.09 80.30 326,920 -0.28(-0.35%)
Jul 20, 2016 80.15 80.74 79.88 80.58 193,796 +0.55(+0.69%)
Jul 19, 2016 80.21 80.27 79.82 80.03 162,781 -0.31(-0.38%)
Jul 18, 2016 80.17 80.49 79.97 80.33 230,122 +0.16(+0.20%)
Jul 15, 2016 80.30 80.39 79.96 80.17 245,301 +0.13(+0.16%)
Jul 14, 2016 80.49 80.49 80.05 80.05 227,301 +0.14(+0.17%)
Jul 13, 2016 80.50 80.50 79.69 79.91 141,094 -0.25(-0.32%)
Jul 12, 2016 79.79 80.45 79.76 80.16 298,327 +0.86(+1.08%)
Jul 11, 2016 79.07 79.48 79.01 79.30 201,222 +0.62(+0.79%)
Jul 08, 2016 77.84 78.82 77.17 78.68 190,781 +1.51(+1.96%)
Jul 07, 2016 77.11 77.67 76.84 77.17 227,585 +0.19(+0.25%)
Jul 06, 2016 76.11 77.01 75.97 76.98 190,268 +0.52(+0.67%)
Jul 05, 2016 77.18 77.27 76.05 76.46 244,922 -1.02(-1.32%)
Jul 01, 2016 77.25 77.49 77.49 77.49 812,724 +0.24(+0.30%)
Jun 30, 2016 76.13 77.25 75.83 77.25 1,278,876 +1.20(+1.58%)
Jun 29, 2016 75.32 76.17 75.25 76.05 286,754 +1.55(+2.08%)
Jun 28, 2016 73.76 74.65 73.76 74.50 956,051 +1.50(+2.06%)
Jun 27, 2016 74.56 74.56 72.67 73.00 380,236 -2.33(-3.10%)
Jun 24, 2016 75.74 76.61 75.17 75.33 403,416 -3.18(-4.05%)
Jun 23, 2016 77.81 78.54 77.81 78.52 327,957 +1.39(+1.81%)
Jun 22, 2016 77.41 77.83 77.08 77.12 146,652 -0.28(-0.36%)
Jun 21, 2016 77.56 77.56 77.02 77.40 281,088 -0.04(-0.05%)
Jun 20, 2016 77.48 78.05 77.41 77.44 104,992 +0.84(+1.10%)
Jun 17, 2016 76.75 77.04 76.37 76.60 162,419 -0.11(-0.14%)
Jun 16, 2016 76.35 76.73 75.67 76.71 213,436 -0.11(-0.14%)
Jun 15, 2016 76.83 77.37 76.67 76.82 172,333 +0.19(+0.25%)
Jun 14, 2016 76.68 77.04 76.19 76.63 118,088 -0.29(-0.38%)
Jun 13, 2016 77.42 77.86 76.83 76.92 212,001 -0.66(-0.85%)
Jun 10, 2016 78.11 78.12 77.37 77.58 243,423 -1.26(-1.60%)
Jun 09, 2016 78.93 78.95 78.61 78.84 119,594 -0.42(-0.53%)
Jun 08, 2016 78.93 79.34 78.89 79.26 123,223 +0.42(+0.53%)
Jun 07, 2016 78.70 79.11 78.53 78.85 181,687 +0.23(+0.30%)
Jun 06, 2016 78.04 78.78 77.98 78.61 163,851 +0.70(+0.90%)
Jun 03, 2016 78.26 78.26 77.38 77.91 447,690 -0.43(-0.55%)
Jun 02, 2016 77.52 78.34 77.52 78.34 578,197 +0.57(+0.73%)
Jun 01, 2016 77.00 77.78 76.88 77.78 1,135,433 +0.46(+0.60%)
May 31, 2016 77.26 77.55 77.02 77.32 1,189,958 +0.21(+0.27%)
May 27, 2016 76.48 77.11 77.11 77.11 517,704 +0.62(+0.81%)
May 26, 2016 76.75 76.81 76.39 76.49 266,144 -0.14(-0.19%)
May 25, 2016 76.30 76.75 76.30 76.63 306,645 +0.51(+0.68%)
May 24, 2016 75.29 76.23 75.26 76.12 147,993 +1.26(+1.69%)
May 23, 2016 74.99 75.29 74.83 74.85 171,332 -0.14(-0.18%)
May 20, 2016 74.26 74.99 74.20 74.99 364,954 +1.07(+1.45%)
May 19, 2016 73.89 74.39 73.30 73.91 284,252 -0.41(-0.55%)
May 18, 2016 74.05 74.92 73.82 74.32 411,019 +0.03(+0.04%)
May 17, 2016 74.90 75.37 74.02 74.29 1,015,582 -0.82(-1.09%)
May 16, 2016 74.41 75.35 74.41 75.11 663,098 +0.84(+1.13%)
May 13, 2016 74.53 74.99 74.05 74.28 425,083 -0.51(-0.69%)
May 12, 2016 75.32 75.49 74.33 74.79 453,164 -0.31(-0.41%)
May 11, 2016 75.77 75.89 75.08 75.10 264,590 -0.78(-1.03%)
May 10, 2016 75.34 75.90 75.11 75.88 152,606 +0.89(+1.19%)
May 09, 2016 74.82 75.33 74.67 74.99 254,970 +0.03(+0.04%)
May 06, 2016 74.30 74.96 74.12 74.96 132,271 +0.37(+0.50%)
May 05, 2016 75.05 75.20 74.47 74.59 167,363 -0.25(-0.34%)
May 04, 2016 74.89 75.52 74.62 74.84 167,597 -0.50(-0.66%)
May 03, 2016 76.02 76.02 74.93 75.34 326,851 -1.23(-1.60%)
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.