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

Consumer Staples ETF Vanguard (NY: VDC )

208.49 -0.58 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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, 2021 188.69 190.16 188.53 189.91 86,971 +1.22(+0.64%)
Dec 30, 2021 189.46 189.74 188.56 188.69 81,181 -0.09(-0.05%)
Dec 29, 2021 188.50 189.46 188.25 188.79 264,495 +0.55(+0.29%)
Dec 28, 2021 187.09 188.36 186.97 188.24 147,681 +1.04(+0.55%)
Dec 27, 2021 185.39 187.20 185.39 187.20 71,964 +1.88(+1.02%)
Dec 23, 2021 185.29 185.75 185.06 185.32 117,597 +0.49(+0.27%)
Dec 22, 2021 183.66 184.86 182.98 184.82 93,064 +0.94(+0.51%)
Dec 21, 2021 183.87 183.97 182.70 183.88 194,663 +0.20(+0.11%)
Dec 20, 2021 182.33 183.70 181.98 183.69 183,793 -0.04(-0.02%)
Dec 17, 2021 185.85 186.34 183.63 183.72 379,894 -2.48(-1.33%)
Dec 16, 2021 185.54 187.04 185.20 186.20 156,561 +0.78(+0.42%)
Dec 15, 2021 183.51 185.64 183.50 185.43 129,468 +1.96(+1.07%)
Dec 14, 2021 183.14 183.62 182.54 183.47 98,251 -0.04(-0.02%)
Dec 13, 2021 181.37 184.04 181.11 183.50 125,356 +2.04(+1.12%)
Dec 10, 2021 179.50 181.63 179.50 181.46 98,114 +2.91(+1.63%)
Dec 09, 2021 178.02 179.13 177.88 178.56 52,165 +0.07(+0.04%)
Dec 08, 2021 179.05 179.60 177.06 178.49 541,246 -0.55(-0.31%)
Dec 07, 2021 179.26 179.87 178.76 179.04 84,886 +0.58(+0.32%)
Dec 06, 2021 176.54 179.11 176.52 178.46 399,775 +3.03(+1.73%)
Dec 03, 2021 174.64 175.46 173.90 175.43 90,473 +1.70(+0.98%)
Dec 02, 2021 172.10 174.63 172.10 173.73 104,515 +2.09(+1.22%)
Dec 01, 2021 173.92 175.38 171.65 171.65 419,719 -1.13(-0.66%)
Nov 30, 2021 176.80 176.80 172.59 172.78 185,942 -4.68(-2.64%)
Nov 29, 2021 177.38 178.19 176.55 177.46 83,482 +0.68(+0.38%)
Nov 26, 2021 177.96 178.80 176.50 176.78 98,044 -2.75(-1.53%)
Nov 24, 2021 179.85 179.86 178.78 179.53 72,764 -0.57(-0.31%)
Nov 23, 2021 179.09 180.25 178.65 180.09 111,373 +1.01(+0.56%)
Nov 22, 2021 177.76 179.99 177.67 179.09 97,806 +1.70(+0.96%)
Nov 19, 2021 178.53 178.53 177.37 177.38 85,291 -0.83(-0.47%)
Nov 18, 2021 178.42 178.18 177.99 178.22 113,282 -0.63(-0.35%)
Nov 17, 2021 179.25 179.35 178.47 178.85 441,960 -0.42(-0.24%)
Nov 16, 2021 180.16 180.58 179.27 179.27 72,296 -0.96(-0.53%)
Nov 15, 2021 179.63 180.36 179.40 180.24 96,757 +0.95(+0.53%)
Nov 12, 2021 179.72 180.21 179.16 179.28 173,980 -0.01(-0.01%)
Nov 11, 2021 179.43 179.43 178.84 179.29 284,747 -0.06(-0.03%)
Nov 10, 2021 179.07 179.35 102,113 +0.43(+0.24%)
Nov 09, 2021 178.79 179.21 177.96 178.91 74,197 +0.33(+0.19%)
Nov 08, 2021 179.98 180.25 177.85 178.58 123,386 -1.35(-0.75%)
Nov 05, 2021 179.37 180.23 179.37 179.93 538,395 +1.01(+0.56%)
Nov 04, 2021 178.26 179.04 178.05 178.92 150,515 +0.38(+0.21%)
Nov 03, 2021 177.00 178.59 176.80 178.55 81,083 +1.76(+1.00%)
Nov 02, 2021 175.75 177.06 175.39 176.78 67,333 +1.03(+0.59%)
Nov 01, 2021 175.86 176.17 175.12 175.75 104,893 +0.46(+0.26%)
Oct 29, 2021 174.92 175.85 174.92 175.29 57,676 -0.05(-0.03%)
Oct 28, 2021 174.29 175.40 174.29 175.34 53,930 +1.05(+0.60%)
Oct 27, 2021 176.22 176.22 174.29 174.29 70,601 -1.17(-0.67%)
Oct 26, 2021 175.37 175.85 175.46 98,559 +0.18(+0.10%)
Oct 25, 2021 174.81 175.55 174.03 175.28 79,963 +0.20(+0.11%)
Oct 22, 2021 174.27 175.32 174.27 175.08 58,338 +1.28(+0.74%)
Oct 21, 2021 174.22 174.22 173.59 173.80 59,199 -0.19(-0.11%)
Oct 20, 2021 173.27 174.47 173.27 173.99 127,706 +1.00(+0.58%)
Oct 19, 2021 172.52 172.99 171.80 172.99 97,433 +0.15(+0.09%)
Oct 18, 2021 172.84 173.52 171.85 172.84 87,951 -0.69(-0.40%)
Oct 15, 2021 174.85 174.85 173.16 173.52 65,713 -0.45(-0.26%)
Oct 14, 2021 173.02 174.32 172.80 173.98 65,731 +1.87(+1.09%)
Oct 13, 2021 172.21 172.46 170.78 172.11 74,580 +0.30(+0.18%)
Oct 12, 2021 172.08 173.11 171.48 171.81 75,754 +0.14(+0.08%)
Oct 11, 2021 172.08 172.75 171.66 171.66 72,686 -0.27(-0.15%)
Oct 08, 2021 172.19 172.59 171.82 171.93 70,536 -0.26(-0.15%)
Oct 07, 2021 172.36 173.70 172.12 172.19 68,731 +0.73(+0.42%)
Oct 06, 2021 168.94 171.50 168.94 171.47 58,063 +1.48(+0.87%)
Oct 05, 2021 169.62 170.62 169.25 169.98 88,580 +0.92(+0.54%)
Oct 04, 2021 169.60 170.16 167.91 169.07 216,556 -0.57(-0.33%)
Oct 01, 2021 169.93 170.48 168.06 169.63 150,363 +0.44(+0.26%)
Sep 30, 2021 172.66 172.66 169.19 169.19 150,200 -3.04(-1.77%)
Sep 29, 2021 170.92 172.95 170.70 172.23 66,661 +1.73(+1.01%)
Sep 28, 2021 172.18 172.27 170.04 170.50 94,019 -1.99(-1.15%)
Sep 27, 2021 172.82 173.70 172.48 172.49 43,387 -0.61(-0.35%)
Sep 24, 2021 172.48 173.50 172.48 173.10 82,843 +0.26(+0.15%)
Sep 23, 2021 172.50 173.65 172.42 172.84 52,884 +0.57(+0.33%)
Sep 22, 2021 172.75 173.24 172.04 172.27 94,812 +0.64(+0.37%)
Sep 21, 2021 172.46 173.55 171.39 171.63 64,127 -0.23(-0.13%)
Sep 20, 2021 172.18 173.22 170.51 171.85 154,932 -1.99(-1.14%)
Sep 17, 2021 174.35 174.51 173.74 173.84 71,677 -0.72(-0.41%)
Sep 16, 2021 174.63 175.22 173.06 174.57 80,817 -0.43(-0.25%)
Sep 15, 2021 174.02 175.16 173.80 175.00 51,914 +0.90(+0.52%)
Sep 14, 2021 175.73 175.73 173.85 174.10 91,799 -1.06(-0.61%)
Sep 13, 2021 175.57 176.56 174.84 175.16 67,838 +0.34(+0.19%)
Sep 10, 2021 175.99 175.99 174.58 174.82 74,569 -0.79(-0.45%)
Sep 09, 2021 176.35 176.44 175.51 175.61 79,663 -1.21(-0.68%)
Sep 08, 2021 175.06 176.87 175.06 176.82 118,517 +1.34(+0.77%)
Sep 07, 2021 177.25 177.25 175.41 175.48 129,121 -1.89(-1.06%)
Sep 03, 2021 176.95 177.56 176.69 177.36 57,285 -0.23(-0.13%)
Sep 02, 2021 177.40 177.94 177.15 177.60 163,274 +0.71(+0.40%)
Sep 01, 2021 176.36 177.10 175.91 176.88 128,066 +0.79(+0.45%)
Aug 31, 2021 175.78 176.22 175.45 176.10 146,963 +0.39(+0.22%)
Aug 30, 2021 175.00 175.86 174.99 175.71 77,920 +0.69(+0.39%)
Aug 27, 2021 174.43 175.28 174.09 175.03 58,453 +0.87(+0.50%)
Aug 26, 2021 174.82 174.82 173.74 174.15 92,213 -0.94(-0.54%)
Aug 25, 2021 175.18 175.45 174.41 175.09 79,620 -0.08(-0.05%)
Aug 24, 2021 176.46 176.46 174.97 175.18 71,314 -1.25(-0.71%)
Aug 23, 2021 176.81 177.09 176.27 176.43 70,257 -0.38(-0.22%)
Aug 20, 2021 176.35 177.27 175.85 176.81 94,457 +0.46(+0.26%)
Aug 19, 2021 174.20 176.73 174.02 176.35 98,725 +1.14(+0.65%)
Aug 18, 2021 177.20 177.40 175.15 175.21 84,924 -2.33(-1.31%)
Aug 17, 2021 177.01 178.04 176.63 177.53 180,426 +0.06(+0.03%)
Aug 16, 2021 176.41 177.49 176.20 177.48 126,504 +1.03(+0.59%)
Aug 13, 2021 175.51 176.65 175.51 176.44 97,972 +1.25(+0.71%)
Aug 12, 2021 175.41 175.43 174.89 175.20 46,949 -0.05(-0.03%)
Aug 11, 2021 175.41 175.86 175.16 175.24 113,309 +0.54(+0.31%)
Aug 10, 2021 173.82 174.75 173.66 174.70 63,458 +1.22(+0.70%)
Aug 09, 2021 173.47 173.68 173.15 173.48 63,050 +0.61(+0.35%)
Aug 06, 2021 173.28 173.49 172.62 172.87 81,207 +0.04(+0.02%)
Aug 05, 2021 172.72 172.99 172.48 172.83 67,571 +1.02(+0.60%)
Aug 04, 2021 173.55 173.55 171.77 171.81 137,546 -2.35(-1.35%)
Aug 03, 2021 173.51 174.55 173.12 174.15 102,333 +0.75(+0.43%)
Aug 02, 2021 174.16 174.38 173.26 173.40 94,037 -0.71(-0.41%)
Jul 30, 2021 174.03 175.02 173.93 174.12 78,404 +0.23(+0.13%)
Jul 29, 2021 173.76 174.47 173.33 173.88 66,301 +0.84(+0.49%)
Jul 28, 2021 174.16 174.30 172.71 173.04 78,760 -1.31(-0.75%)
Jul 27, 2021 173.97 174.95 173.65 174.34 82,425 +0.17(+0.10%)
Jul 26, 2021 173.58 174.31 173.30 174.17 123,884 +0.50(+0.29%)
Jul 23, 2021 172.04 173.99 171.63 173.68 934,573 +1.74(+1.01%)
Jul 22, 2021 171.92 172.34 171.09 171.94 74,407 -0.53(-0.31%)
Jul 21, 2021 173.66 173.82 172.39 172.47 90,299 -0.31(-0.18%)
Jul 20, 2021 172.60 174.16 172.16 172.78 450,227 +0.34(+0.20%)
Jul 19, 2021 172.24 173.27 170.96 172.45 119,961 -0.47(-0.27%)
Jul 16, 2021 173.44 173.82 172.81 172.91 90,841 -0.08(-0.04%)
Jul 15, 2021 171.90 172.99 171.50 172.99 125,079 +0.70(+0.41%)
Jul 14, 2021 171.19 172.50 171.00 172.29 98,410 +1.41(+0.82%)
Jul 13, 2021 170.98 172.01 170.67 170.88 541,991 -0.52(-0.30%)
Jul 12, 2021 171.34 171.49 170.67 171.39 121,079 -0.19(-0.11%)
Jul 09, 2021 171.32 171.91 171.32 171.58 112,798 +0.97(+0.57%)
Jul 08, 2021 170.08 170.97 169.85 170.62 70,442 -0.51(-0.30%)
Jul 07, 2021 170.08 171.65 170.08 171.12 63,002 +0.85(+0.50%)
Jul 06, 2021 170.94 170.96 169.52 170.28 82,110 -0.70(-0.41%)
Jul 02, 2021 171.20 171.58 170.93 170.97 62,884 +0.30(+0.18%)
Jul 01, 2021 171.60 171.69 170.57 170.67 80,168 -0.64(-0.37%)
Jun 30, 2021 170.26 171.32 170.26 171.31 69,307 +1.30(+0.76%)
Jun 29, 2021 171.02 171.17 169.86 170.01 66,776 -0.80(-0.47%)
Jun 28, 2021 170.91 171.22 170.43 170.81 57,418 +0.06(+0.03%)
Jun 25, 2021 169.83 170.93 169.38 170.76 67,014 +1.34(+0.79%)
Jun 24, 2021 169.04 169.68 168.71 169.41 109,679 +0.68(+0.41%)
Jun 23, 2021 169.62 169.62 168.73 168.73 101,900 -0.98(-0.58%)
Jun 22, 2021 169.34 170.14 169.01 169.71 77,899 +0.51(+0.30%)
Jun 21, 2021 168.35 169.34 168.18 169.20 963,692 +1.81(+1.08%)
Jun 18, 2021 169.26 169.26 167.30 167.39 132,783 -2.98(-1.75%)
Jun 17, 2021 169.71 170.64 169.42 170.37 109,985 +0.33(+0.19%)
Jun 16, 2021 172.10 172.30 169.85 170.04 111,363 -2.18(-1.27%)
Jun 15, 2021 172.81 173.11 172.09 172.23 100,581 -0.54(-0.31%)
Jun 14, 2021 172.85 172.85 171.74 172.77 95,626 -0.14(-0.08%)
Jun 11, 2021 173.38 173.38 172.15 172.91 64,048 +0.05(+0.03%)
Jun 10, 2021 172.41 173.24 172.33 172.86 60,503 +0.93(+0.54%)
Jun 09, 2021 172.81 173.23 171.93 171.93 103,396 -1.06(-0.62%)
Jun 08, 2021 174.32 174.38 172.82 172.99 109,052 -1.12(-0.64%)
Jun 07, 2021 174.50 174.57 173.36 174.11 71,859 -0.11(-0.06%)
Jun 04, 2021 174.13 174.59 173.83 174.22 71,327 +0.53(+0.31%)
Jun 03, 2021 172.47 173.88 172.33 173.69 70,840 +0.80(+0.46%)
Jun 02, 2021 172.59 173.09 171.96 172.89 64,739 +0.74(+0.43%)
Jun 01, 2021 172.93 173.32 171.64 172.15 102,281 -0.34(-0.20%)
May 28, 2021 172.50 173.04 172.39 172.50 56,056 +0.40(+0.23%)
May 27, 2021 173.49 174.03 172.06 172.10 102,346 -1.20(-0.69%)
May 26, 2021 173.39 173.56 172.85 173.30 95,912 +0.02(+0.01%)
May 25, 2021 173.55 173.59 172.59 173.28 87,062 -0.10(-0.06%)
May 24, 2021 173.12 173.97 172.79 173.38 81,094 +0.64(+0.37%)
May 21, 2021 173.37 173.82 172.53 172.74 61,930 +0.01(+0.01%)
May 20, 2021 171.52 173.25 171.07 172.73 71,192 +1.37(+0.80%)
May 19, 2021 171.29 171.52 170.16 171.36 111,894 -0.77(-0.45%)
May 18, 2021 173.15 173.44 172.12 172.12 134,860 -0.53(-0.31%)
May 17, 2021 173.04 173.66 172.38 172.66 86,723 -0.35(-0.20%)
May 14, 2021 172.86 173.64 172.64 173.01 120,365 +0.98(+0.57%)
May 13, 2021 169.63 172.69 169.39 172.03 129,587 +2.61(+1.54%)
May 12, 2021 171.41 171.54 169.39 169.42 119,304 -2.58(-1.50%)
May 11, 2021 173.22 173.36 171.15 171.99 139,861 -1.39(-0.80%)
May 10, 2021 172.68 174.59 172.68 173.38 98,485 +1.05(+0.61%)
May 07, 2021 172.07 172.66 171.68 172.34 101,434 +0.28(+0.16%)
May 06, 2021 170.57 172.13 170.01 172.06 85,003 +2.26(+1.33%)
May 05, 2021 170.13 170.13 169.19 169.80 109,759 -0.14(-0.08%)
May 04, 2021 170.69 170.98 169.39 169.94 116,488 -1.05(-0.62%)
May 03, 2021 169.86 171.55 169.47 171.00 145,410 +1.61(+0.95%)
Apr 30, 2021 169.23 169.55 168.83 169.39 92,148 -0.04(-0.02%)
Apr 29, 2021 167.90 169.72 167.58 169.43 111,714 +1.68(+1.00%)
Apr 28, 2021 168.24 168.76 167.65 167.75 68,201 -0.02(-0.01%)
Apr 27, 2021 167.60 168.16 167.25 167.77 121,710 -0.05(-0.03%)
Apr 26, 2021 169.59 169.66 167.73 167.81 118,291 -1.86(-1.09%)
Apr 23, 2021 169.91 170.18 168.96 169.67 119,792 -0.14(-0.08%)
Apr 22, 2021 170.94 170.99 169.61 169.81 112,891 -1.27(-0.74%)
Apr 21, 2021 170.42 171.53 170.42 171.08 150,579 +0.89(+0.52%)
Apr 20, 2021 168.56 170.56 168.06 170.19 207,016 +0.64(+0.38%)
Apr 19, 2021 170.16 170.32 169.11 169.55 93,421 -0.72(-0.42%)
Apr 16, 2021 169.75 170.49 169.40 170.27 88,612 +1.23(+0.73%)
Apr 15, 2021 168.32 169.31 168.32 169.03 173,209 +1.25(+0.75%)
Apr 14, 2021 167.79 168.04 167.25 167.78 175,643 -0.14(-0.08%)
Apr 13, 2021 168.10 168.41 167.70 167.93 87,509 -0.77(-0.46%)
Apr 12, 2021 167.90 168.79 167.90 168.70 117,485 +0.80(+0.48%)
Apr 09, 2021 168.09 168.24 166.89 167.90 88,826 -0.18(-0.11%)
Apr 08, 2021 167.99 168.27 167.57 168.07 114,279 +0.09(+0.06%)
Apr 07, 2021 168.59 168.86 167.72 167.98 205,869 -0.45(-0.27%)
Apr 06, 2021 167.65 169.03 167.52 168.43 126,232 +0.57(+0.34%)
Apr 05, 2021 166.24 168.54 166.24 167.86 136,641 +2.00(+1.20%)
Apr 01, 2021 165.78 166.45 164.65 165.86 172,617 -0.48(-0.29%)
Mar 31, 2021 167.01 167.51 166.11 166.34 151,476 -0.53(-0.32%)
Mar 30, 2021 168.10 168.10 166.57 166.87 100,340 -1.32(-0.78%)
Mar 29, 2021 166.48 168.45 166.48 168.19 109,037 +1.33(+0.80%)
Mar 26, 2021 164.26 167.07 164.00 166.85 77,683 +3.00(+1.83%)
Mar 25, 2021 162.24 164.09 161.81 163.85 98,772 +1.68(+1.04%)
Mar 24, 2021 162.90 163.42 162.17 162.17 66,177 -0.88(-0.54%)
Mar 23, 2021 162.50 163.82 162.30 163.05 107,328 +0.37(+0.23%)
Mar 22, 2021 161.34 162.78 161.23 162.68 139,865 +1.45(+0.90%)
Mar 19, 2021 160.50 161.69 160.50 161.23 88,342 +0.67(+0.42%)
Mar 18, 2021 161.30 161.51 160.12 160.56 89,131 -1.14(-0.71%)
Mar 17, 2021 161.93 162.31 161.09 161.70 98,505 -0.22(-0.14%)
Mar 16, 2021 161.89 162.40 161.81 161.93 106,055 +0.06(+0.04%)
Mar 15, 2021 161.58 161.99 161.08 161.86 136,417 +0.59(+0.37%)
Mar 12, 2021 160.38 161.37 160.38 161.27 109,027 +1.07(+0.67%)
Mar 11, 2021 160.31 160.89 159.73 160.20 119,529 +0.05(+0.03%)
Mar 10, 2021 158.03 160.76 157.97 160.15 161,930 +2.17(+1.37%)
Mar 09, 2021 158.51 159.20 157.91 157.98 1,370,652 +0.09(+0.06%)
Mar 08, 2021 157.53 159.42 157.31 157.89 133,817 +0.78(+0.50%)
Mar 05, 2021 154.27 157.57 153.75 157.11 124,110 +3.50(+2.28%)
Mar 04, 2021 154.55 156.37 152.76 153.61 142,745 -0.77(-0.50%)
Mar 03, 2021 154.76 155.42 154.37 154.38 100,727 -0.82(-0.53%)
Mar 02, 2021 155.55 156.23 155.08 155.20 137,245 -0.13(-0.08%)
Mar 01, 2021 154.91 156.65 154.91 155.33 174,296 +1.52(+0.99%)
Feb 26, 2021 156.47 156.47 153.73 153.80 109,566 -2.15(-1.38%)
Feb 25, 2021 157.59 158.63 155.73 155.95 129,263 -2.09(-1.32%)
Feb 24, 2021 157.61 158.40 157.10 158.04 156,590 +0.31(+0.19%)
Feb 23, 2021 157.91 158.70 157.31 157.73 133,830 +0.00(+0.00%)
Feb 22, 2021 157.32 158.08 157.05 157.73 251,282 +0.04(+0.02%)
Feb 19, 2021 159.40 159.47 157.61 157.69 167,527 -1.71(-1.07%)
Feb 18, 2021 158.49 159.85 158.29 159.40 113,687 -0.63(-0.39%)
Feb 17, 2021 158.90 160.17 158.63 160.03 118,603 +0.52(+0.33%)
Feb 16, 2021 160.05 160.05 158.97 159.51 161,592 -0.32(-0.20%)
Feb 12, 2021 159.40 159.87 159.01 159.84 84,248 +0.18(+0.11%)
Feb 11, 2021 160.54 160.54 159.27 159.66 97,356 -0.51(-0.32%)
Feb 10, 2021 161.02 161.34 159.91 160.17 102,091 -0.24(-0.15%)
Feb 09, 2021 160.34 160.72 159.93 160.41 113,000 +0.08(+0.05%)
Feb 08, 2021 159.78 160.36 159.31 160.33 124,402 +1.06(+0.67%)
Feb 05, 2021 158.90 159.81 158.89 159.27 97,607 +1.45(+0.92%)
Feb 04, 2021 156.86 157.95 156.64 157.82 110,267 +1.08(+0.69%)
Feb 03, 2021 156.02 157.03 155.48 156.75 92,315 +0.44(+0.28%)
Feb 02, 2021 155.68 157.36 155.41 156.31 163,448 +1.30(+0.84%)
Feb 01, 2021 155.65 155.87 154.47 155.01 187,958 +0.19(+0.13%)
Jan 29, 2021 157.53 157.66 154.81 154.81 175,931 -3.39(-2.14%)
Jan 28, 2021 157.99 159.85 157.34 158.20 179,889 +0.41(+0.26%)
Jan 27, 2021 159.39 161.25 157.29 157.79 191,383 -2.41(-1.51%)
Jan 26, 2021 158.91 160.50 158.24 160.21 134,565 +1.60(+1.01%)
Jan 25, 2021 156.62 159.41 156.51 158.61 154,861 +1.69(+1.08%)
Jan 22, 2021 156.98 157.75 156.49 156.92 150,182 -0.32(-0.20%)
Jan 21, 2021 157.76 157.76 157.17 157.24 151,503 -0.69(-0.44%)
Jan 20, 2021 157.43 158.15 156.49 157.93 175,251 +0.53(+0.34%)
Jan 19, 2021 158.37 158.70 157.27 157.40 126,258 -0.39(-0.25%)
Jan 15, 2021 157.95 158.49 157.28 157.78 149,643 -0.71(-0.45%)
Jan 14, 2021 159.25 159.25 158.36 158.49 129,384 -0.57(-0.36%)
Jan 13, 2021 158.64 159.68 158.64 159.07 123,159 +0.22(+0.14%)
Jan 12, 2021 159.35 159.78 158.34 158.84 1,108,173 -0.45(-0.29%)
Jan 11, 2021 160.05 160.77 159.15 159.30 185,870 -1.48(-0.92%)
Jan 08, 2021 160.22 160.80 159.27 160.77 130,466 +0.82(+0.51%)
Jan 07, 2021 160.78 160.95 159.47 159.96 163,418 -0.44(-0.27%)
Jan 06, 2021 159.62 161.30 159.50 160.39 139,803 +0.41(+0.26%)
Jan 05, 2021 159.54 160.30 158.52 159.99 83,452 +0.17(+0.10%)
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.