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

Consumer Staples ETF Vanguard (NY: VDC )

201.20 -0.34 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2020 135.84 137.24 135.65 136.84 222,131 +1.01(+0.74%)
Jun 29, 2020 133.97 135.93 133.85 135.84 177,900 +2.67(+2.01%)
Jun 26, 2020 135.71 136.01 133.04 133.17 185,263 -2.75(-2.03%)
Jun 25, 2020 134.87 135.97 133.97 135.92 206,778 +1.03(+0.77%)
Jun 24, 2020 136.49 136.52 134.42 134.89 130,178 -2.22(-1.62%)
Jun 23, 2020 138.19 138.71 137.07 137.11 119,577 -0.22(-0.16%)
Jun 22, 2020 137.45 137.75 136.78 137.33 93,104 -0.22(-0.16%)
Jun 19, 2020 139.63 139.95 137.51 137.55 120,378 -0.73(-0.53%)
Jun 18, 2020 137.13 138.48 137.11 138.28 89,416 +0.52(+0.38%)
Jun 17, 2020 138.32 138.76 137.40 137.77 80,507 -0.30(-0.22%)
Jun 16, 2020 138.57 138.76 136.53 138.07 110,853 +2.37(+1.75%)
Jun 15, 2020 132.79 136.00 132.02 135.70 110,675 +1.48(+1.10%)
Jun 12, 2020 136.12 136.12 133.01 134.22 197,765 +0.21(+0.16%)
Jun 11, 2020 137.77 138.61 133.89 134.01 178,569 -5.53(-3.96%)
Jun 10, 2020 140.48 140.76 139.43 139.54 177,843 -0.66(-0.47%)
Jun 09, 2020 140.98 140.98 139.49 140.20 172,063 -1.53(-1.08%)
Jun 08, 2020 140.03 141.73 139.81 141.73 180,386 +1.65(+1.18%)
Jun 05, 2020 139.35 140.62 138.87 140.08 152,678 +2.26(+1.64%)
Jun 04, 2020 138.30 138.90 137.20 137.82 141,394 -0.72(-0.52%)
Jun 03, 2020 138.87 139.24 138.54 138.54 173,691 +0.21(+0.15%)
Jun 02, 2020 138.24 138.49 137.25 138.33 729,359 +0.41(+0.30%)
Jun 01, 2020 136.96 138.51 136.96 137.92 172,738 +0.83(+0.60%)
May 29, 2020 136.37 137.40 135.25 137.09 171,198 +0.36(+0.26%)
May 28, 2020 137.16 137.72 136.41 136.73 252,275 +0.62(+0.45%)
May 27, 2020 134.89 136.12 134.14 136.12 209,709 +2.48(+1.85%)
May 26, 2020 134.89 134.92 133.47 133.64 270,489 +0.85(+0.64%)
May 22, 2020 132.60 132.79 132.17 132.79 139,449 +0.51(+0.38%)
May 21, 2020 133.45 133.45 132.06 132.28 195,583 -1.41(-1.06%)
May 20, 2020 133.40 133.76 132.71 133.69 106,439 +1.63(+1.24%)
May 19, 2020 134.70 134.70 132.06 132.06 390,193 -2.42(-1.80%)
May 18, 2020 134.36 135.19 133.63 134.48 179,626 +2.23(+1.69%)
May 15, 2020 131.02 132.69 130.72 132.25 207,466 +1.21(+0.92%)
May 14, 2020 130.76 131.41 129.14 131.04 299,872 -0.54(-0.41%)
May 13, 2020 132.65 133.30 130.84 131.59 232,874 -1.12(-0.84%)
May 12, 2020 134.32 135.84 132.71 132.71 2,723,962 -1.14(-0.85%)
May 11, 2020 133.64 135.04 133.61 133.85 469,637 -0.36(-0.27%)
May 08, 2020 132.35 134.49 132.35 134.21 169,875 +3.17(+2.42%)
May 07, 2020 132.38 132.56 130.89 131.04 130,996 -0.29(-0.22%)
May 06, 2020 133.07 133.15 131.23 131.34 140,056 -1.42(-1.07%)
May 05, 2020 133.19 134.06 132.61 132.76 168,618 +0.20(+0.15%)
May 04, 2020 132.11 132.71 131.15 132.56 231,896 -0.05(-0.04%)
May 01, 2020 133.18 134.26 132.04 132.61 234,143 -1.62(-1.20%)
Apr 30, 2020 135.34 135.41 133.49 134.23 294,498 -1.76(-1.29%)
Apr 29, 2020 137.13 137.13 135.07 135.99 181,659 -0.28(-0.21%)
Apr 28, 2020 137.32 137.32 135.75 136.27 156,078 +0.70(+0.52%)
Apr 27, 2020 135.55 136.07 134.87 135.57 497,882 +0.86(+0.64%)
Apr 24, 2020 134.16 135.16 133.68 134.71 131,071 +1.30(+0.97%)
Apr 23, 2020 134.30 134.96 133.15 133.41 157,492 -0.84(-0.63%)
Apr 22, 2020 134.64 135.11 133.36 134.26 206,029 +1.30(+0.98%)
Apr 21, 2020 133.85 134.49 132.48 132.96 198,222 -2.75(-2.03%)
Apr 20, 2020 137.08 138.13 135.71 135.71 233,013 -2.65(-1.91%)
Apr 17, 2020 138.27 138.84 136.26 138.36 254,316 +2.02(+1.48%)
Apr 16, 2020 136.03 136.73 134.34 136.33 215,412 +0.97(+0.72%)
Apr 15, 2020 135.32 137.19 134.33 135.36 248,753 -2.33(-1.69%)
Apr 14, 2020 134.13 137.77 134.12 137.69 937,528 +5.46(+4.13%)
Apr 13, 2020 133.13 133.40 130.96 132.23 283,713 -1.18(-0.88%)
Apr 09, 2020 133.01 135.20 132.36 133.41 641,028 +1.32(+1.00%)
Apr 08, 2020 131.10 132.62 129.63 132.10 272,673 +2.12(+1.63%)
Apr 07, 2020 134.31 134.43 129.97 129.97 767,418 -1.38(-1.05%)
Apr 06, 2020 129.99 132.26 127.88 131.35 439,336 +4.88(+3.86%)
Apr 03, 2020 125.27 126.85 124.45 126.47 203,497 +0.78(+0.62%)
Apr 02, 2020 121.32 126.26 120.93 125.69 295,879 +3.42(+2.80%)
Apr 01, 2020 121.43 124.57 121.43 122.27 393,647 -2.75(-2.20%)
Mar 31, 2020 126.88 127.61 124.70 125.02 599,443 -2.25(-1.77%)
Mar 30, 2020 123.89 127.64 123.89 127.27 918,357 +4.64(+3.79%)
Mar 27, 2020 120.65 126.01 120.65 122.63 694,713 -1.03(-0.84%)
Mar 26, 2020 118.33 124.18 118.33 123.66 418,627 +6.62(+5.66%)
Mar 25, 2020 117.94 120.59 114.92 117.04 538,584 -0.23(-0.19%)
Mar 24, 2020 116.02 117.93 114.31 117.27 512,621 +6.00(+5.40%)
Mar 23, 2020 114.64 115.89 109.49 111.26 554,126 -3.56(-3.10%)
Mar 20, 2020 123.05 123.36 113.96 114.82 975,597 -7.71(-6.29%)
Mar 19, 2020 124.82 125.50 121.86 122.53 567,336 -3.48(-2.76%)
Mar 18, 2020 123.61 129.05 120.78 126.01 766,112 -5.19(-3.96%)
Mar 17, 2020 122.01 131.20 121.80 131.20 488,861 +10.88(+9.04%)
Mar 16, 2020 117.04 126.09 113.95 120.32 707,996 -8.32(-6.47%)
Mar 13, 2020 124.60 128.84 119.85 128.64 381,420 +9.65(+8.11%)
Mar 12, 2020 123.33 126.90 118.61 118.99 404,539 -12.26(-9.34%)
Mar 11, 2020 135.09 135.46 129.88 131.25 243,694 -6.97(-5.04%)
Mar 10, 2020 137.54 138.47 132.34 138.22 302,322 +3.78(+2.81%)
Mar 09, 2020 138.12 138.12 130.99 134.44 429,214 -6.30(-4.47%)
Mar 06, 2020 137.82 141.56 137.33 140.74 269,878 -1.25(-0.88%)
Mar 05, 2020 141.90 143.73 140.54 141.98 211,856 -2.57(-1.78%)
Mar 04, 2020 140.09 144.66 139.91 144.56 192,638 +6.41(+4.64%)
Mar 03, 2020 140.19 142.43 137.19 138.14 310,753 -1.84(-1.32%)
Mar 02, 2020 133.55 140.02 133.55 139.99 742,443 +6.88(+5.17%)
Feb 28, 2020 132.15 133.10 128.75 133.10 1,673,952 -2.61(-1.92%)
Feb 27, 2020 140.09 141.04 135.71 135.71 709,593 -5.68(-4.02%)
Feb 26, 2020 142.90 143.94 141.31 141.40 234,265 -0.99(-0.70%)
Feb 25, 2020 145.24 145.71 141.98 142.39 259,227 -2.60(-1.79%)
Feb 24, 2020 146.26 147.19 144.94 144.99 498,403 -3.64(-2.45%)
Feb 21, 2020 147.96 148.86 147.96 148.63 139,920 +0.30(+0.20%)
Feb 20, 2020 147.93 148.41 147.23 148.33 89,778 +0.13(+0.09%)
Feb 19, 2020 148.51 148.70 148.17 148.20 72,223 -0.07(-0.05%)
Feb 18, 2020 148.75 148.97 148.03 148.27 166,123 -0.69(-0.46%)
Feb 14, 2020 148.70 148.96 148.51 148.96 83,575 +0.46(+0.31%)
Feb 13, 2020 147.54 148.83 147.22 148.50 100,565 +0.68(+0.46%)
Feb 12, 2020 148.04 148.04 147.49 147.82 122,609 +0.09(+0.06%)
Feb 11, 2020 148.45 148.45 147.67 147.73 93,259 -0.42(-0.28%)
Feb 10, 2020 147.55 148.40 147.55 148.14 84,318 +0.53(+0.36%)
Feb 07, 2020 147.29 147.78 146.93 147.61 111,692 +0.17(+0.12%)
Feb 06, 2020 147.52 148.28 147.25 147.44 110,191 +0.29(+0.20%)
Feb 05, 2020 146.46 147.24 146.44 147.15 138,877 +1.27(+0.87%)
Feb 04, 2020 145.89 146.91 145.68 145.88 171,840 +0.86(+0.59%)
Feb 03, 2020 145.33 146.04 144.94 145.02 275,904 +0.15(+0.11%)
Jan 31, 2020 146.64 147.16 144.59 144.87 152,097 -1.73(-1.18%)
Jan 30, 2020 145.10 146.78 145.06 146.60 95,237 +1.48(+1.02%)
Jan 29, 2020 146.10 146.10 145.12 145.12 81,925 -0.91(-0.63%)
Jan 28, 2020 145.96 146.43 145.79 146.03 116,832 +0.23(+0.16%)
Jan 27, 2020 145.17 146.48 145.03 145.80 163,390 -0.68(-0.46%)
Jan 24, 2020 147.72 147.85 146.00 146.48 107,486 -1.07(-0.72%)
Jan 23, 2020 147.14 147.83 146.63 147.55 118,382 -0.08(-0.05%)
Jan 22, 2020 147.77 148.06 147.63 147.63 87,756 -0.03(-0.02%)
Jan 21, 2020 147.08 147.71 146.57 147.66 247,798 +0.31(+0.21%)
Jan 17, 2020 147.22 147.59 147.08 147.35 75,495 +0.28(+0.19%)
Jan 16, 2020 146.89 147.17 146.70 147.07 83,853 +0.53(+0.36%)
Jan 15, 2020 145.59 146.89 145.42 146.54 71,524 +0.99(+0.68%)
Jan 14, 2020 145.42 145.67 145.22 145.55 396,586 +0.06(+0.04%)
Jan 13, 2020 144.74 145.51 144.65 145.49 179,514 +0.94(+0.65%)
Jan 10, 2020 144.97 145.06 144.47 144.55 183,424 -0.14(-0.09%)
Jan 09, 2020 144.21 144.76 143.91 144.68 112,423 +0.83(+0.58%)
Jan 08, 2020 143.41 144.44 143.27 143.85 83,179 +0.57(+0.40%)
Jan 07, 2020 144.15 144.15 143.28 143.28 103,940 -1.10(-0.76%)
Jan 06, 2020 143.89 144.67 143.74 144.39 132,108 +0.22(+0.15%)
Jan 03, 2020 143.74 144.84 143.64 144.17 198,810 -0.25(-0.18%)
Jan 02, 2020 146.01 146.01 144.06 144.42 218,742 -1.20(-0.82%)
Dec 31, 2019 145.33 145.71 144.97 145.62 64,093 +0.05(+0.04%)
Dec 30, 2019 146.08 146.08 145.33 145.57 60,600 -0.71(-0.48%)
Dec 27, 2019 146.01 146.29 145.89 146.27 180,435 +0.60(+0.42%)
Dec 26, 2019 145.54 145.87 145.29 145.67 36,805 +0.19(+0.13%)
Dec 24, 2019 145.53 145.58 145.28 145.48 36,308 +0.16(+0.11%)
Dec 23, 2019 146.11 146.11 145.23 145.32 87,833 -0.52(-0.36%)
Dec 20, 2019 145.10 146.31 145.10 145.84 105,936 +1.18(+0.82%)
Dec 19, 2019 144.14 144.92 144.02 144.66 120,925 +0.99(+0.69%)
Dec 18, 2019 144.16 144.33 143.48 143.67 167,500 -0.30(-0.21%)
Dec 17, 2019 143.84 144.16 143.72 143.97 70,974 -0.12(-0.08%)
Dec 16, 2019 143.97 144.42 143.79 144.09 87,759 +0.51(+0.35%)
Dec 13, 2019 143.09 143.71 142.67 143.58 85,137 +0.49(+0.34%)
Dec 12, 2019 143.19 144.14 142.88 143.09 84,946 +0.02(+0.01%)
Dec 11, 2019 143.27 143.59 142.75 143.08 80,344 +0.02(+0.01%)
Dec 10, 2019 143.49 143.58 142.94 143.06 70,681 -0.46(-0.32%)
Dec 09, 2019 143.41 143.83 143.38 143.52 74,555 +0.13(+0.09%)
Dec 06, 2019 143.17 143.95 143.17 143.38 79,454 +0.57(+0.40%)
Dec 05, 2019 142.92 142.92 142.05 142.81 64,170 -0.07(-0.05%)
Dec 04, 2019 142.19 142.96 141.81 142.88 85,193 +0.92(+0.65%)
Dec 03, 2019 141.74 141.96 141.00 141.96 180,619 -0.15(-0.11%)
Dec 02, 2019 141.69 142.17 140.99 142.11 69,572 +0.22(+0.16%)
Nov 29, 2019 141.94 142.23 141.72 141.88 31,536 -0.04(-0.03%)
Nov 27, 2019 141.84 142.14 141.57 141.92 63,184 +0.22(+0.16%)
Nov 26, 2019 140.80 141.78 140.61 141.69 80,990 +1.11(+0.79%)
Nov 25, 2019 140.47 140.69 140.00 140.58 77,824 +0.36(+0.26%)
Nov 22, 2019 140.61 140.85 139.74 140.22 74,216 -0.19(-0.13%)
Nov 21, 2019 140.93 141.15 140.16 140.41 263,547 -0.70(-0.50%)
Nov 20, 2019 141.02 141.56 140.63 141.11 91,683 +0.09(+0.06%)
Nov 19, 2019 141.36 141.36 140.71 141.02 66,118 -0.04(-0.03%)
Nov 18, 2019 140.42 141.72 140.41 141.06 101,600 +0.56(+0.40%)
Nov 15, 2019 140.64 140.88 139.94 140.49 62,738 +0.22(+0.15%)
Nov 14, 2019 140.93 141.04 139.87 140.28 99,168 -0.18(-0.13%)
Nov 13, 2019 139.48 140.63 139.48 140.46 71,695 +1.20(+0.86%)
Nov 12, 2019 139.19 139.29 138.79 139.25 82,022 +0.25(+0.18%)
Nov 11, 2019 139.16 139.41 138.73 139.00 70,360 -0.22(-0.16%)
Nov 08, 2019 139.17 139.49 138.75 139.22 71,319 -0.12(-0.08%)
Nov 07, 2019 139.85 139.86 139.09 139.34 144,970 -0.44(-0.31%)
Nov 06, 2019 139.32 140.03 139.03 139.78 97,507 +0.72(+0.52%)
Nov 05, 2019 138.60 139.51 137.82 139.06 411,150 +0.35(+0.25%)
Nov 04, 2019 140.15 140.23 138.38 138.71 121,756 -1.24(-0.88%)
Nov 01, 2019 140.20 140.37 139.74 139.94 213,400 +0.10(+0.07%)
Oct 31, 2019 140.09 140.45 138.99 139.85 77,021 -0.22(-0.15%)
Oct 30, 2019 139.45 140.22 139.23 140.06 76,063 +0.71(+0.51%)
Oct 29, 2019 139.19 140.00 138.87 139.35 76,018 -0.02(-0.01%)
Oct 28, 2019 139.48 140.05 139.07 139.37 89,142 -0.04(-0.03%)
Oct 25, 2019 140.10 140.10 139.33 139.41 86,251 -0.75(-0.54%)
Oct 24, 2019 139.99 140.33 139.48 140.16 50,920 +0.32(+0.23%)
Oct 23, 2019 139.21 139.85 139.09 139.84 109,983 +0.63(+0.45%)
Oct 22, 2019 140.10 140.23 139.14 139.21 86,267 +0.10(+0.07%)
Oct 21, 2019 138.81 139.20 138.54 139.11 69,854 +0.44(+0.32%)
Oct 18, 2019 138.64 139.15 138.64 138.67 74,773 +0.17(+0.12%)
Oct 17, 2019 138.20 138.77 138.06 138.50 81,672 +0.75(+0.55%)
Oct 16, 2019 137.72 137.89 137.35 137.75 163,148 -0.02(-0.01%)
Oct 15, 2019 138.56 138.57 137.47 137.76 145,212 -0.50(-0.36%)
Oct 14, 2019 139.14 139.14 138.16 138.27 80,333 -0.61(-0.44%)
Oct 11, 2019 139.43 139.69 138.67 138.88 111,993 +0.02(+0.01%)
Oct 10, 2019 138.35 139.25 138.02 138.86 82,467 +0.19(+0.14%)
Oct 09, 2019 138.29 138.93 138.10 138.67 156,111 +1.05(+0.76%)
Oct 08, 2019 138.68 138.94 137.61 137.62 338,309 -1.45(-1.05%)
Oct 07, 2019 139.83 139.97 138.96 139.07 170,778 -1.00(-0.71%)
Oct 04, 2019 138.40 140.18 138.40 140.07 78,896 +1.98(+1.44%)
Oct 03, 2019 137.78 138.56 136.64 138.09 121,676 +0.78(+0.57%)
Oct 02, 2019 139.32 139.32 136.71 137.31 178,802 -2.65(-1.89%)
Oct 01, 2019 140.71 140.89 139.61 139.95 137,468 -0.54(-0.38%)
Sep 30, 2019 139.99 141.03 139.99 140.49 102,524 +0.68(+0.49%)
Sep 27, 2019 140.36 140.46 139.05 139.81 83,688 -0.28(-0.20%)
Sep 26, 2019 139.84 140.44 139.74 140.09 76,466 +0.64(+0.46%)
Sep 25, 2019 139.80 139.95 139.10 139.45 161,334 +0.29(+0.21%)
Sep 24, 2019 139.37 140.12 138.84 139.16 196,093 +0.30(+0.22%)
Sep 23, 2019 138.32 139.30 138.32 138.85 85,243 +0.60(+0.43%)
Sep 20, 2019 138.90 139.29 138.26 138.26 70,248 -0.34(-0.24%)
Sep 19, 2019 138.80 138.93 138.45 138.60 92,047 -0.18(-0.13%)
Sep 18, 2019 138.83 139.29 137.72 138.77 92,856 +0.07(+0.05%)
Sep 17, 2019 138.04 139.41 138.04 138.70 97,627 +0.51(+0.37%)
Sep 16, 2019 138.76 138.92 137.88 138.19 188,003 -1.19(-0.85%)
Sep 13, 2019 139.54 140.24 139.12 139.38 116,819 -0.69(-0.49%)
Sep 12, 2019 140.32 140.64 139.84 140.07 239,385 +0.53(+0.38%)
Sep 11, 2019 138.78 139.58 138.14 139.53 327,602 +0.74(+0.53%)
Sep 10, 2019 139.01 139.01 138.14 138.79 93,109 -0.75(-0.54%)
Sep 09, 2019 139.75 139.81 139.15 139.54 81,641 -0.16(-0.12%)
Sep 06, 2019 139.63 139.92 139.38 139.70 118,278 +0.54(+0.39%)
Sep 05, 2019 140.37 140.52 139.08 139.16 118,283 -0.69(-0.50%)
Sep 04, 2019 139.15 139.85 138.70 139.85 133,015 +1.35(+0.98%)
Sep 03, 2019 137.39 138.58 137.05 138.50 115,402 +0.64(+0.47%)
Aug 30, 2019 138.42 138.74 137.46 137.86 93,702 -0.15(-0.11%)
Aug 29, 2019 138.65 138.79 137.29 138.01 76,291 +0.30(+0.22%)
Aug 28, 2019 136.38 137.77 136.38 137.71 143,784 +1.11(+0.82%)
Aug 27, 2019 137.72 137.91 136.23 136.59 107,410 -0.53(-0.39%)
Aug 26, 2019 136.54 137.36 136.06 137.12 396,736 +1.43(+1.06%)
Aug 23, 2019 137.61 138.13 134.94 135.69 277,403 -2.26(-1.64%)
Aug 22, 2019 137.31 138.20 137.08 137.95 80,621 +0.70(+0.51%)
Aug 21, 2019 137.70 137.70 136.86 137.25 114,762 +0.54(+0.40%)
Aug 20, 2019 138.27 138.27 136.68 136.71 128,542 -1.57(-1.13%)
Aug 19, 2019 137.99 138.57 137.82 138.28 122,651 +1.33(+0.97%)
Aug 16, 2019 135.91 137.41 135.91 136.95 100,098 +1.59(+1.18%)
Aug 15, 2019 134.68 135.79 134.21 135.35 149,827 +1.93(+1.45%)
Aug 14, 2019 134.62 135.35 133.42 133.42 868,006 -2.29(-1.69%)
Aug 13, 2019 133.99 136.37 133.99 135.71 109,989 +1.48(+1.10%)
Aug 12, 2019 134.76 135.10 133.81 134.23 94,678 -0.85(-0.63%)
Aug 09, 2019 135.80 136.17 134.39 135.08 81,021 -0.86(-0.63%)
Aug 08, 2019 134.14 136.10 133.63 135.93 76,835 +1.76(+1.31%)
Aug 07, 2019 132.12 134.68 130.91 134.18 100,687 +1.44(+1.09%)
Aug 06, 2019 132.04 133.17 131.61 132.73 184,037 +1.20(+0.91%)
Aug 05, 2019 134.17 134.31 130.77 131.53 264,643 -3.53(-2.61%)
Aug 02, 2019 135.02 135.74 134.56 135.06 138,140 +0.01(+0.01%)
Aug 01, 2019 136.02 137.56 135.05 135.05 134,794 -0.64(-0.47%)
Jul 31, 2019 137.99 137.99 134.39 135.69 132,378 -2.50(-1.81%)
Jul 30, 2019 138.18 138.86 137.91 138.19 65,177 +0.40(+0.29%)
Jul 29, 2019 137.61 138.10 137.46 137.79 103,087 +0.27(+0.19%)
Jul 26, 2019 136.31 137.64 136.12 137.53 65,872 +1.63(+1.20%)
Jul 25, 2019 135.66 136.30 135.45 135.90 67,794 -0.11(-0.08%)
Jul 24, 2019 136.57 136.63 135.75 136.00 81,186 -0.73(-0.53%)
Jul 23, 2019 136.90 137.09 136.33 136.73 69,497 +0.89(+0.66%)
Jul 22, 2019 136.84 136.84 135.72 135.84 103,827 -0.83(-0.61%)
Jul 19, 2019 137.82 138.01 136.63 136.67 78,328 -0.78(-0.56%)
Jul 18, 2019 136.58 137.78 136.32 137.45 88,101 +1.08(+0.79%)
Jul 17, 2019 136.54 136.72 136.05 136.37 134,920 -0.23(-0.17%)
Jul 16, 2019 136.56 137.11 136.20 136.60 437,987 +0.08(+0.06%)
Jul 15, 2019 136.56 136.79 136.25 136.52 94,212 +0.21(+0.15%)
Jul 12, 2019 135.99 136.60 135.97 136.31 89,550 +0.48(+0.35%)
Jul 11, 2019 135.89 136.02 135.24 135.83 102,857 +0.10(+0.07%)
Jul 10, 2019 135.29 135.97 135.29 135.74 94,743 +0.86(+0.63%)
Jul 09, 2019 135.30 135.32 134.33 134.88 99,180 -0.71(-0.53%)
Jul 08, 2019 135.38 135.81 135.25 135.59 88,186 +0.14(+0.11%)
Jul 05, 2019 135.25 135.56 134.29 135.45 165,970 -0.46(-0.33%)
Jul 03, 2019 134.53 136.08 134.53 135.91 188,975 +1.73(+1.29%)
Jul 02, 2019 133.23 134.18 133.23 134.18 120,683 +0.95(+0.72%)
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.