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

Consumer Staples ETF Vanguard (NY: VDC )

218.90 +0.93 (+0.43%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2020 125.40 126.11 123.25 123.56 606,538 -2.22(-1.77%)
Mar 30, 2020 122.44 126.15 122.44 125.78 929,226 +4.59(+3.79%)
Mar 27, 2020 119.24 124.54 119.24 121.19 702,936 -1.02(-0.84%)
Mar 26, 2020 116.94 122.73 116.94 122.21 423,582 +6.54(+5.66%)
Mar 25, 2020 116.56 119.18 113.57 115.67 544,958 -0.22(-0.19%)
Mar 24, 2020 114.67 116.55 112.97 115.89 518,688 +5.94(+5.40%)
Mar 23, 2020 113.30 114.53 108.21 109.96 560,684 -3.51(-3.10%)
Mar 20, 2020 121.61 121.92 112.63 113.47 987,144 -7.62(-6.29%)
Mar 19, 2020 123.36 124.03 120.44 121.09 574,050 -3.44(-2.76%)
Mar 18, 2020 122.16 127.54 119.36 124.54 775,179 -5.13(-3.95%)
Mar 17, 2020 120.58 129.66 120.37 129.66 494,647 +10.75(+9.04%)
Mar 16, 2020 115.67 124.62 112.62 118.92 716,375 -8.22(-6.47%)
Mar 13, 2020 123.15 127.33 118.45 127.14 385,934 +9.54(+8.11%)
Mar 12, 2020 121.88 125.42 117.22 117.60 409,327 -12.12(-9.34%)
Mar 11, 2020 133.51 133.88 128.36 129.72 246,578 -6.89(-5.04%)
Mar 10, 2020 135.93 136.85 130.79 136.60 305,901 +3.74(+2.81%)
Mar 09, 2020 136.50 136.50 129.46 132.87 434,295 -6.22(-4.47%)
Mar 06, 2020 136.21 139.90 135.72 139.09 273,072 -1.23(-0.88%)
Mar 05, 2020 140.24 142.05 138.89 140.32 214,364 -2.54(-1.78%)
Mar 04, 2020 138.45 142.97 138.28 142.87 194,918 +6.34(+4.64%)
Mar 03, 2020 138.55 140.77 135.59 136.53 314,432 -1.82(-1.32%)
Mar 02, 2020 131.99 138.38 131.99 138.35 751,232 +6.80(+5.17%)
Feb 28, 2020 130.60 131.54 127.24 131.54 1,693,768 -2.58(-1.92%)
Feb 27, 2020 138.46 139.39 134.13 134.13 717,993 -5.62(-4.02%)
Feb 26, 2020 141.22 142.26 139.66 139.74 237,039 -0.98(-0.70%)
Feb 25, 2020 143.54 144.00 140.32 140.72 262,296 -2.57(-1.79%)
Feb 24, 2020 144.55 145.47 143.24 143.29 504,303 -3.60(-2.45%)
Feb 21, 2020 146.23 147.12 146.23 146.89 141,576 +0.29(+0.20%)
Feb 20, 2020 146.20 146.67 145.50 146.60 90,840 +0.13(+0.09%)
Feb 19, 2020 146.78 146.96 146.44 146.46 73,078 -0.07(-0.05%)
Feb 18, 2020 147.01 147.22 146.29 146.54 168,089 -0.68(-0.46%)
Feb 14, 2020 146.96 147.21 146.78 147.21 84,565 +0.46(+0.31%)
Feb 13, 2020 145.81 147.09 145.49 146.76 101,756 +0.67(+0.46%)
Feb 12, 2020 146.31 146.31 145.77 146.09 124,061 +0.09(+0.06%)
Feb 11, 2020 146.71 146.71 145.95 146.00 94,363 -0.41(-0.28%)
Feb 10, 2020 145.82 146.66 145.82 146.41 85,316 +0.53(+0.36%)
Feb 07, 2020 145.56 146.05 145.21 145.88 113,014 +0.17(+0.12%)
Feb 06, 2020 145.79 146.54 145.53 145.71 111,496 +0.28(+0.20%)
Feb 05, 2020 144.75 145.51 144.72 145.43 140,521 +1.26(+0.87%)
Feb 04, 2020 144.19 145.19 143.97 144.17 173,875 +0.85(+0.59%)
Feb 03, 2020 143.63 144.33 143.24 143.32 279,170 +0.15(+0.11%)
Jan 31, 2020 144.93 145.44 142.89 143.17 153,897 -1.71(-1.18%)
Jan 30, 2020 143.40 145.06 143.36 144.88 96,365 +1.46(+1.02%)
Jan 29, 2020 144.39 144.39 143.42 143.42 82,895 -0.90(-0.62%)
Jan 28, 2020 144.25 144.72 144.08 144.32 118,215 +0.22(+0.15%)
Jan 27, 2020 143.47 144.76 143.33 144.10 165,324 -0.67(-0.46%)
Jan 24, 2020 145.99 146.12 144.29 144.77 108,758 -1.05(-0.72%)
Jan 23, 2020 145.42 146.10 144.92 145.82 119,783 -0.08(-0.06%)
Jan 22, 2020 146.04 146.33 145.90 145.90 88,795 -0.03(-0.02%)
Jan 21, 2020 145.36 145.98 144.85 145.93 250,731 +0.30(+0.21%)
Jan 17, 2020 145.50 145.87 145.36 145.62 76,388 +0.28(+0.19%)
Jan 16, 2020 145.17 145.45 144.99 145.35 84,846 +0.53(+0.36%)
Jan 15, 2020 143.88 145.17 143.72 144.82 72,371 +0.97(+0.68%)
Jan 14, 2020 143.71 143.97 143.52 143.85 401,281 +0.06(+0.04%)
Jan 13, 2020 143.04 143.80 142.96 143.79 181,639 +0.93(+0.65%)
Jan 10, 2020 143.28 143.36 142.78 142.86 185,595 -0.13(-0.09%)
Jan 09, 2020 142.53 143.07 142.22 142.99 113,754 +0.82(+0.58%)
Jan 08, 2020 141.73 142.75 141.59 142.17 84,164 +0.56(+0.40%)
Jan 07, 2020 142.46 142.46 141.61 141.61 105,171 -1.09(-0.76%)
Jan 06, 2020 142.21 142.98 142.06 142.70 133,672 +0.22(+0.15%)
Jan 03, 2020 142.05 143.15 141.96 142.48 201,164 -0.25(-0.18%)
Jan 02, 2020 144.30 144.30 142.38 142.73 221,332 -1.19(-0.83%)
Dec 31, 2019 143.63 144.01 143.28 143.92 64,851 +0.05(+0.04%)
Dec 30, 2019 144.38 144.38 143.63 143.87 61,318 -0.70(-0.48%)
Dec 27, 2019 144.30 144.58 144.18 144.56 182,571 +0.60(+0.42%)
Dec 26, 2019 143.84 144.16 143.59 143.96 37,241 +0.19(+0.13%)
Dec 24, 2019 143.83 143.88 143.58 143.78 36,738 +0.16(+0.11%)
Dec 23, 2019 144.40 144.40 143.53 143.62 88,873 -0.52(-0.36%)
Dec 20, 2019 143.40 144.60 143.40 144.13 107,190 +1.17(+0.82%)
Dec 19, 2019 142.46 143.22 142.34 142.96 122,357 +0.97(+0.69%)
Dec 18, 2019 142.47 142.64 141.80 141.99 169,483 -0.29(-0.21%)
Dec 17, 2019 142.16 142.47 142.04 142.29 71,814 -0.12(-0.08%)
Dec 16, 2019 142.29 142.73 142.11 142.40 88,797 +0.50(+0.35%)
Dec 13, 2019 141.42 142.03 141.00 141.90 86,145 +0.48(+0.34%)
Dec 12, 2019 141.52 142.45 141.21 141.42 85,952 +0.02(+0.01%)
Dec 11, 2019 141.59 141.91 141.08 141.40 81,295 +0.02(+0.01%)
Dec 10, 2019 141.81 141.90 141.27 141.39 71,518 -0.45(-0.32%)
Dec 09, 2019 141.73 142.15 141.70 141.84 75,437 +0.13(+0.09%)
Dec 06, 2019 141.49 142.26 141.49 141.71 80,394 +0.57(+0.40%)
Dec 05, 2019 141.24 141.24 140.39 141.14 64,930 -0.07(-0.05%)
Dec 04, 2019 140.53 141.29 140.15 141.21 86,201 +0.91(+0.65%)
Dec 03, 2019 140.08 140.29 139.35 140.29 182,757 -0.15(-0.11%)
Dec 02, 2019 140.04 140.51 139.34 140.45 70,396 +0.22(+0.16%)
Nov 29, 2019 140.28 140.57 140.06 140.22 31,909 -0.03(-0.02%)
Nov 27, 2019 140.18 140.48 139.92 140.26 63,932 +0.22(+0.16%)
Nov 26, 2019 139.15 140.12 138.97 140.04 81,949 +1.10(+0.79%)
Nov 25, 2019 138.83 139.04 138.36 138.94 78,746 +0.35(+0.26%)
Nov 22, 2019 138.97 139.20 138.10 138.58 75,095 -0.19(-0.13%)
Nov 21, 2019 139.28 139.50 138.52 138.77 266,667 -0.69(-0.50%)
Nov 20, 2019 139.37 139.91 138.98 139.46 92,768 +0.09(+0.06%)
Nov 19, 2019 139.71 139.71 139.06 139.37 66,901 -0.03(-0.03%)
Nov 18, 2019 138.78 140.06 138.77 139.41 102,803 +0.56(+0.40%)
Nov 15, 2019 138.99 139.23 138.30 138.85 63,481 +0.21(+0.15%)
Nov 14, 2019 139.28 139.39 138.23 138.64 100,342 -0.18(-0.13%)
Nov 13, 2019 137.85 138.98 137.85 138.81 72,544 +1.19(+0.86%)
Nov 12, 2019 137.56 137.66 137.16 137.62 82,993 +0.25(+0.18%)
Nov 11, 2019 137.54 137.78 137.11 137.38 71,193 -0.21(-0.15%)
Nov 08, 2019 137.55 137.86 137.13 137.59 72,163 -0.12(-0.08%)
Nov 07, 2019 138.21 138.22 137.47 137.71 146,686 -0.43(-0.31%)
Nov 06, 2019 137.69 138.39 137.40 138.14 98,662 +0.71(+0.52%)
Nov 05, 2019 136.98 137.88 136.21 137.43 416,017 +0.35(+0.25%)
Nov 04, 2019 138.51 138.59 136.76 137.08 123,197 -1.22(-0.88%)
Nov 01, 2019 138.56 138.72 138.11 138.31 215,926 +0.10(+0.07%)
Oct 31, 2019 138.45 138.81 137.36 138.21 77,933 -0.21(-0.15%)
Oct 30, 2019 137.82 138.57 137.60 138.42 76,963 +0.70(+0.51%)
Oct 29, 2019 137.56 138.36 137.25 137.72 76,918 -0.02(-0.01%)
Oct 28, 2019 137.85 138.41 137.44 137.74 90,197 -0.03(-0.03%)
Oct 25, 2019 138.46 138.46 137.70 137.78 87,272 -0.74(-0.54%)
Oct 24, 2019 138.35 138.69 137.85 138.52 51,523 +0.32(+0.23%)
Oct 23, 2019 137.58 138.21 137.47 138.20 111,285 +0.62(+0.45%)
Oct 22, 2019 138.46 138.59 137.51 137.58 87,288 +0.10(+0.07%)
Oct 21, 2019 137.18 137.57 136.92 137.48 70,681 +0.44(+0.32%)
Oct 18, 2019 137.02 137.52 137.02 137.05 75,658 +0.17(+0.12%)
Oct 17, 2019 136.58 137.15 136.45 136.88 82,639 +0.75(+0.55%)
Oct 16, 2019 136.11 136.28 135.75 136.13 165,079 -0.02(-0.01%)
Oct 15, 2019 136.94 136.94 135.86 136.15 146,931 -0.50(-0.36%)
Oct 14, 2019 137.51 137.52 136.54 136.65 81,284 -0.60(-0.44%)
Oct 11, 2019 137.79 138.06 137.05 137.25 113,319 +0.02(+0.01%)
Oct 10, 2019 136.73 137.62 136.40 137.24 83,443 +0.19(+0.14%)
Oct 09, 2019 136.68 137.31 136.48 137.05 157,958 +1.04(+0.76%)
Oct 08, 2019 137.06 137.31 136.00 136.01 342,313 -1.44(-1.05%)
Oct 07, 2019 138.19 138.34 137.33 137.45 172,799 -0.98(-0.71%)
Oct 04, 2019 136.78 138.54 136.78 138.43 79,830 +1.96(+1.44%)
Oct 03, 2019 136.17 136.94 135.04 136.47 123,116 +0.77(+0.57%)
Oct 02, 2019 137.69 137.69 135.11 135.70 180,919 -2.62(-1.89%)
Oct 01, 2019 139.06 139.25 137.97 138.32 139,096 -0.53(-0.38%)
Sep 30, 2019 138.35 139.38 138.35 138.85 103,738 +0.67(+0.49%)
Sep 27, 2019 138.72 138.81 137.42 138.18 84,679 -0.27(-0.20%)
Sep 26, 2019 138.20 138.79 138.10 138.45 77,371 +0.63(+0.46%)
Sep 25, 2019 138.16 138.31 137.48 137.82 163,244 +0.29(+0.21%)
Sep 24, 2019 137.74 138.48 137.21 137.53 198,415 +0.30(+0.22%)
Sep 23, 2019 136.70 137.67 136.70 137.23 86,252 +0.59(+0.43%)
Sep 20, 2019 137.27 137.66 136.64 136.64 71,080 -0.33(-0.24%)
Sep 19, 2019 137.18 137.30 136.83 136.97 93,136 -0.18(-0.13%)
Sep 18, 2019 137.20 137.66 136.11 137.15 93,955 +0.07(+0.05%)
Sep 17, 2019 136.43 137.78 136.43 137.08 98,783 +0.50(+0.37%)
Sep 16, 2019 137.14 137.29 136.26 136.58 190,229 -1.17(-0.85%)
Sep 13, 2019 137.91 138.60 137.49 137.75 118,202 -0.68(-0.49%)
Sep 12, 2019 138.67 138.99 138.21 138.43 242,219 +0.53(+0.38%)
Sep 11, 2019 137.16 137.94 136.53 137.90 331,480 +0.73(+0.53%)
Sep 10, 2019 137.38 137.38 136.53 137.17 94,212 -0.74(-0.54%)
Sep 09, 2019 138.12 138.17 137.53 137.91 82,607 -0.16(-0.11%)
Sep 06, 2019 138.00 138.29 137.75 138.07 119,678 +0.54(+0.39%)
Sep 05, 2019 138.73 138.88 137.45 137.53 119,684 -0.69(-0.50%)
Sep 04, 2019 137.52 138.22 137.08 138.22 134,590 +1.34(+0.98%)
Sep 03, 2019 135.78 136.96 135.45 136.88 116,768 +0.63(+0.47%)
Aug 30, 2019 136.80 137.12 135.86 136.24 94,811 -0.15(-0.11%)
Aug 29, 2019 137.03 137.17 135.69 136.39 77,194 +0.30(+0.22%)
Aug 28, 2019 134.78 136.16 134.78 136.09 145,486 +1.10(+0.82%)
Aug 27, 2019 136.11 136.30 134.64 134.99 108,682 -0.53(-0.39%)
Aug 26, 2019 134.94 135.76 134.47 135.52 401,433 +1.42(+1.06%)
Aug 23, 2019 136.00 136.51 133.36 134.10 280,687 -2.24(-1.64%)
Aug 22, 2019 135.71 136.59 135.48 136.34 81,575 +0.70(+0.51%)
Aug 21, 2019 136.09 136.09 135.26 135.64 116,121 +0.54(+0.40%)
Aug 20, 2019 136.65 136.65 135.08 135.11 130,064 -1.55(-1.13%)
Aug 19, 2019 136.38 136.95 136.21 136.66 124,103 +1.31(+0.97%)
Aug 16, 2019 134.32 135.80 134.32 135.34 101,283 +1.58(+1.18%)
Aug 15, 2019 133.10 134.20 132.64 133.77 151,601 +1.91(+1.45%)
Aug 14, 2019 133.05 133.77 131.86 131.86 878,283 -2.26(-1.69%)
Aug 13, 2019 132.42 134.77 132.42 134.12 111,291 +1.46(+1.10%)
Aug 12, 2019 133.19 133.52 132.25 132.66 95,799 -0.84(-0.63%)
Aug 09, 2019 134.21 134.58 132.81 133.50 81,980 -0.85(-0.63%)
Aug 08, 2019 132.57 134.51 132.06 134.34 77,745 +1.74(+1.31%)
Aug 07, 2019 130.57 133.11 129.38 132.61 101,879 +1.43(+1.09%)
Aug 06, 2019 130.49 131.61 130.07 131.18 186,215 +1.19(+0.91%)
Aug 05, 2019 132.60 132.74 129.24 129.99 267,776 -3.49(-2.61%)
Aug 02, 2019 133.44 134.15 132.99 133.48 139,776 +0.01(+0.01%)
Aug 01, 2019 134.43 135.95 133.47 133.47 136,390 -0.63(-0.47%)
Jul 31, 2019 136.38 136.38 132.82 134.10 133,945 -2.47(-1.81%)
Jul 30, 2019 136.56 137.24 136.30 136.58 65,949 +0.40(+0.29%)
Jul 29, 2019 136.00 136.48 135.85 136.18 104,307 +0.26(+0.19%)
Jul 26, 2019 134.71 136.03 134.53 135.92 66,652 +1.61(+1.20%)
Jul 25, 2019 134.07 134.70 133.87 134.31 68,597 -0.10(-0.08%)
Jul 24, 2019 134.97 135.03 134.16 134.41 82,147 -0.72(-0.54%)
Jul 23, 2019 135.30 135.49 134.74 135.13 70,320 +0.88(+0.66%)
Jul 22, 2019 135.24 135.24 134.13 134.25 105,057 -0.82(-0.61%)
Jul 19, 2019 136.21 136.40 135.03 135.07 79,255 -0.77(-0.56%)
Jul 18, 2019 134.98 136.17 134.73 135.84 89,144 +1.07(+0.79%)
Jul 17, 2019 134.94 135.12 134.46 134.77 136,517 -0.23(-0.17%)
Jul 16, 2019 134.96 135.50 134.60 135.00 443,172 +0.08(+0.06%)
Jul 15, 2019 134.97 135.19 134.66 134.92 95,328 +0.20(+0.15%)
Jul 12, 2019 134.40 135.00 134.38 134.72 90,610 +0.48(+0.35%)
Jul 11, 2019 134.30 134.43 133.66 134.24 104,074 +0.10(+0.07%)
Jul 10, 2019 133.71 134.38 133.71 134.15 95,865 +0.84(+0.63%)
Jul 09, 2019 133.72 133.74 132.76 133.30 100,355 -0.70(-0.53%)
Jul 08, 2019 133.79 134.22 133.67 134.01 89,230 +0.14(+0.11%)
Jul 05, 2019 133.66 133.97 132.72 133.87 167,935 -0.45(-0.34%)
Jul 03, 2019 132.96 134.49 132.96 134.31 191,213 +1.71(+1.29%)
Jul 02, 2019 131.67 132.61 131.67 132.61 122,111 +0.94(+0.72%)
Jul 01, 2019 131.68 132.08 131.01 131.66 97,981 +0.65(+0.50%)
Jun 28, 2019 131.66 131.66 130.79 131.01 92,427 +0.12(+0.09%)
Jun 27, 2019 130.80 131.06 130.20 130.89 97,656 +0.24(+0.18%)
Jun 26, 2019 132.09 132.09 130.58 130.65 134,329 -1.77(-1.34%)
Jun 25, 2019 132.54 132.69 132.10 132.42 101,509 -0.01(-0.01%)
Jun 24, 2019 132.54 133.04 132.37 132.43 145,065 +0.20(+0.15%)
Jun 21, 2019 132.54 132.76 132.10 132.23 84,251 -0.49(-0.37%)
Jun 20, 2019 132.21 132.87 132.02 132.72 125,678 +1.11(+0.84%)
Jun 19, 2019 131.15 131.85 130.49 131.61 264,420 +0.36(+0.27%)
Jun 18, 2019 132.57 132.57 131.11 131.25 81,618 -0.66(-0.50%)
Jun 17, 2019 132.33 132.34 131.33 131.92 73,261 -0.37(-0.28%)
Jun 14, 2019 132.27 132.58 132.13 132.28 184,415 +0.05(+0.04%)
Jun 13, 2019 132.28 132.63 131.65 132.23 184,505 +0.35(+0.27%)
Jun 12, 2019 131.88 132.62 131.81 131.88 57,149 +0.04(+0.03%)
Jun 11, 2019 131.71 132.12 131.53 131.84 73,218 +0.66(+0.50%)
Jun 10, 2019 131.45 131.45 130.91 131.18 103,413 +0.04(+0.03%)
Jun 07, 2019 130.43 131.72 130.43 131.14 104,612 +1.16(+0.89%)
Jun 06, 2019 129.04 130.22 128.83 129.97 150,711 +1.16(+0.90%)
Jun 05, 2019 128.04 128.94 127.66 128.81 119,190 +1.30(+1.02%)
Jun 04, 2019 127.07 127.51 126.75 127.51 203,733 +1.12(+0.89%)
Jun 03, 2019 124.87 126.50 124.83 126.39 212,813 +1.61(+1.29%)
May 31, 2019 125.66 125.69 124.53 124.78 113,873 -1.80(-1.42%)
May 30, 2019 126.31 126.97 126.06 126.58 94,409 +0.40(+0.32%)
May 29, 2019 126.61 126.62 125.67 126.18 156,870 -0.95(-0.75%)
May 28, 2019 129.43 129.62 127.13 127.13 92,239 -2.28(-1.76%)
May 24, 2019 130.10 130.10 128.94 129.41 124,162 -0.50(-0.38%)
May 23, 2019 129.62 129.91 129.12 129.91 201,834 -0.11(-0.09%)
May 22, 2019 129.45 130.27 129.34 130.03 73,472 +0.52(+0.40%)
May 21, 2019 130.22 130.22 129.29 129.51 76,443 -0.31(-0.24%)
May 20, 2019 129.84 130.46 129.63 129.82 132,914 -0.32(-0.25%)
May 17, 2019 129.82 130.84 129.82 130.14 70,770 -0.38(-0.29%)
May 16, 2019 130.04 131.25 130.04 130.52 103,802 +1.03(+0.80%)
May 15, 2019 128.31 129.78 128.26 129.48 207,064 +0.91(+0.71%)
May 14, 2019 128.31 129.42 128.31 128.57 135,182 +0.56(+0.44%)
May 13, 2019 127.99 128.18 127.50 128.01 149,248 -1.21(-0.93%)
May 10, 2019 127.43 129.41 126.83 129.22 100,382 +1.51(+1.18%)
May 09, 2019 127.50 128.06 126.72 127.72 227,522 -0.26(-0.21%)
May 08, 2019 127.81 128.65 127.49 127.98 176,806 -0.17(-0.14%)
May 07, 2019 128.78 128.96 127.39 128.16 174,239 -1.22(-0.94%)
May 06, 2019 128.50 129.56 128.50 129.37 234,667 -0.22(-0.17%)
May 03, 2019 129.28 129.79 129.10 129.59 109,528 +0.87(+0.67%)
May 02, 2019 128.69 129.18 128.04 128.72 78,836 -0.11(-0.09%)
May 01, 2019 130.46 130.46 128.84 128.84 162,015 -1.39(-1.07%)
Apr 30, 2019 128.87 130.41 128.84 130.23 151,825 +1.37(+1.06%)
Apr 29, 2019 128.60 128.90 128.50 128.86 66,167 +0.25(+0.19%)
Apr 26, 2019 127.53 128.62 127.52 128.62 154,117 +1.14(+0.90%)
Apr 25, 2019 127.78 127.78 127.20 127.47 195,388 -0.98(-0.76%)
Apr 24, 2019 128.28 128.85 128.13 128.45 148,349 +0.19(+0.15%)
Apr 23, 2019 128.24 128.47 127.77 128.26 585,057 +0.05(+0.04%)
Apr 22, 2019 128.20 128.96 127.99 128.21 160,196 -0.14(-0.11%)
Apr 18, 2019 128.80 129.14 127.84 128.35 112,386 -0.05(-0.04%)
Apr 17, 2019 128.39 128.57 127.92 128.40 110,618 +0.56(+0.44%)
Apr 16, 2019 128.11 128.29 127.42 127.84 82,056 -0.04(-0.03%)
Apr 15, 2019 127.03 127.94 127.03 127.88 75,127 +0.84(+0.66%)
Apr 12, 2019 127.03 127.20 126.55 127.04 70,770 +0.35(+0.28%)
Apr 11, 2019 126.80 126.83 126.33 126.69 101,295 +0.12(+0.10%)
Apr 10, 2019 126.18 126.67 126.15 126.57 73,205 +0.45(+0.36%)
Apr 09, 2019 126.10 126.23 125.70 126.12 84,963 -0.18(-0.14%)
Apr 08, 2019 125.80 126.33 125.75 126.30 83,441 +0.46(+0.37%)
Apr 05, 2019 125.64 125.93 125.34 125.84 87,805 +0.38(+0.30%)
Apr 04, 2019 125.02 125.62 124.94 125.46 103,088 +0.54(+0.43%)
Apr 03, 2019 125.46 125.64 124.59 124.92 547,716 -0.69(-0.55%)
Apr 02, 2019 126.44 126.49 125.61 125.61 156,730 -1.10(-0.87%)
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.