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

Dividend Appreciation ETF Vanguard (NY: VIG )

197.28 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 107.18 108.97 107.04 108.65 1,210,505 +1.46(+1.37%)
Jun 29, 2020 106.18 107.18 105.50 107.18 2,387,145 +1.57(+1.48%)
Jun 26, 2020 107.05 107.36 105.31 105.61 1,338,252 -1.74(-1.62%)
Jun 25, 2020 106.22 107.50 105.42 107.36 1,406,193 +0.85(+0.80%)
Jun 24, 2020 108.37 108.46 105.83 106.51 1,609,310 -2.55(-2.34%)
Jun 23, 2020 109.61 109.91 108.96 109.06 1,369,694 +0.44(+0.41%)
Jun 22, 2020 107.82 108.82 107.33 108.62 1,184,761 +0.49(+0.45%)
Jun 19, 2020 110.11 110.25 107.86 108.13 1,306,159 -0.72(-0.66%)
Jun 18, 2020 108.46 109.06 108.17 108.85 1,031,522 -0.07(-0.07%)
Jun 17, 2020 109.61 109.94 108.75 108.93 986,041 -0.34(-0.31%)
Jun 16, 2020 110.19 110.37 107.75 109.27 1,473,019 +1.94(+1.80%)
Jun 15, 2020 104.55 107.80 104.14 107.33 1,633,899 +0.72(+0.68%)
Jun 12, 2020 108.39 108.47 104.79 106.61 1,570,925 +0.71(+0.67%)
Jun 11, 2020 109.43 109.79 105.60 105.90 2,380,006 -5.88(-5.26%)
Jun 10, 2020 112.51 112.86 111.52 111.78 1,394,905 -0.58(-0.52%)
Jun 09, 2020 112.98 113.04 112.26 112.37 1,618,574 -1.42(-1.25%)
Jun 08, 2020 113.13 113.79 112.64 113.79 1,407,827 +1.04(+0.92%)
Jun 05, 2020 112.51 113.56 112.14 112.75 1,619,281 +2.41(+2.18%)
Jun 04, 2020 110.59 111.01 109.62 110.34 1,186,942 -0.72(-0.65%)
Jun 03, 2020 110.32 111.31 110.25 111.06 1,402,492 +1.50(+1.37%)
Jun 02, 2020 108.91 109.58 108.58 109.55 1,483,370 +0.95(+0.87%)
Jun 01, 2020 108.37 108.86 108.03 108.60 1,483,046 +0.05(+0.05%)
May 29, 2020 108.03 108.74 106.93 108.55 1,131,491 +0.41(+0.38%)
May 28, 2020 108.71 109.30 107.90 108.14 1,326,980 +0.30(+0.28%)
May 27, 2020 107.40 107.87 106.06 107.84 1,321,453 +1.62(+1.53%)
May 26, 2020 107.16 107.16 106.02 106.22 1,502,092 +1.38(+1.31%)
May 22, 2020 104.73 104.88 104.20 104.84 1,088,556 +0.17(+0.16%)
May 21, 2020 105.10 105.44 104.25 104.67 1,259,483 -0.55(-0.53%)
May 20, 2020 105.20 105.70 104.92 105.23 1,554,231 +1.24(+1.19%)
May 19, 2020 105.37 105.58 103.97 103.99 1,778,535 -1.62(-1.54%)
May 18, 2020 104.83 106.18 104.83 105.61 1,504,352 +3.33(+3.25%)
May 15, 2020 100.91 102.35 100.43 102.29 1,379,127 +0.57(+0.56%)
May 14, 2020 100.10 101.71 98.76 101.71 2,013,648 +0.63(+0.62%)
May 13, 2020 102.66 102.89 100.26 101.09 1,762,215 -1.83(-1.78%)
May 12, 2020 105.27 105.38 102.89 102.92 1,248,923 -1.95(-1.86%)
May 11, 2020 104.24 105.47 103.97 104.87 2,167,247 -0.12(-0.11%)
May 08, 2020 104.74 105.20 104.24 104.99 1,350,070 +1.47(+1.42%)
May 07, 2020 103.66 104.41 103.36 103.52 1,695,987 +1.03(+1.01%)
May 06, 2020 104.02 104.19 102.37 102.49 1,393,185 -1.10(-1.06%)
May 05, 2020 103.53 104.61 103.31 103.59 1,601,099 +0.97(+0.94%)
May 04, 2020 102.02 102.73 101.34 102.62 2,017,009 +0.04(+0.04%)
May 01, 2020 103.36 103.45 102.20 102.58 2,164,535 -2.19(-2.09%)
Apr 30, 2020 105.42 105.58 104.45 104.78 1,885,925 -1.80(-1.69%)
Apr 29, 2020 106.80 107.25 105.76 106.57 1,533,948 +1.44(+1.37%)
Apr 28, 2020 106.58 106.78 104.96 105.14 1,425,910 -0.04(-0.03%)
Apr 27, 2020 104.28 105.61 104.20 105.17 2,084,577 +1.58(+1.52%)
Apr 24, 2020 103.01 103.78 102.06 103.59 1,666,879 +1.29(+1.26%)
Apr 23, 2020 103.14 104.08 102.24 102.30 1,446,922 -0.44(-0.43%)
Apr 22, 2020 102.46 103.34 101.75 102.75 1,421,189 +2.10(+2.09%)
Apr 21, 2020 101.69 102.18 100.39 100.64 2,023,818 -2.78(-2.68%)
Apr 20, 2020 104.30 105.09 103.37 103.42 2,376,031 -2.22(-2.10%)
Apr 17, 2020 105.03 105.84 103.96 105.64 2,116,830 +3.02(+2.94%)
Apr 16, 2020 102.42 102.93 101.06 102.63 2,600,889 +0.66(+0.64%)
Apr 15, 2020 102.32 102.62 101.29 101.97 2,060,742 -2.30(-2.20%)
Apr 14, 2020 103.23 104.52 102.85 104.27 2,607,680 +1.79(+1.75%)
Apr 13, 2020 102.14 102.14 99.97 102.48 3,049,638 -0.20(-0.20%)
Apr 09, 2020 102.59 103.81 102.03 102.68 2,799,021 +1.33(+1.31%)
Apr 08, 2020 99.48 101.82 98.36 101.35 2,188,326 +2.90(+2.94%)
Apr 07, 2020 101.98 102.21 98.36 98.46 2,857,484 -0.39(-0.39%)
Apr 06, 2020 96.19 99.63 95.85 98.85 3,944,726 +6.13(+6.62%)
Apr 03, 2020 93.67 94.34 91.65 92.71 2,309,279 -1.27(-1.35%)
Apr 02, 2020 90.95 94.14 90.88 93.98 3,070,079 +2.39(+2.61%)
Apr 01, 2020 91.74 93.21 90.76 91.60 3,109,348 -3.76(-3.95%)
Mar 31, 2020 96.72 97.16 95.05 95.36 2,888,488 -1.77(-1.82%)
Mar 30, 2020 94.83 97.33 94.58 97.13 3,374,275 +3.31(+3.53%)
Mar 27, 2020 92.97 96.60 92.85 93.82 3,116,480 -2.13(-2.22%)
Mar 26, 2020 91.59 96.46 91.31 95.95 4,118,117 +5.41(+5.97%)
Mar 25, 2020 89.87 93.45 87.70 90.54 5,149,095 +1.28(+1.44%)
Mar 24, 2020 86.28 89.38 85.38 89.26 3,801,095 +7.34(+8.96%)
Mar 23, 2020 84.45 85.18 80.51 81.91 7,563,826 -3.66(-4.28%)
Mar 20, 2020 91.28 91.45 85.29 85.57 4,080,988 -4.91(-5.43%)
Mar 19, 2020 89.91 92.55 87.66 90.49 4,398,329 -0.32(-0.35%)
Mar 18, 2020 88.92 92.62 86.74 90.81 4,769,293 -3.31(-3.52%)
Mar 17, 2020 89.93 94.82 87.83 94.12 7,468,068 +5.92(+6.71%)
Mar 16, 2020 88.19 94.45 85.48 88.20 5,001,193 -10.53(-10.66%)
Mar 13, 2020 95.96 98.90 90.99 98.73 5,220,885 +7.51(+8.23%)
Mar 12, 2020 93.56 97.42 91.05 91.22 5,960,809 -8.84(-8.83%)
Mar 11, 2020 102.48 102.89 98.90 100.06 3,487,605 -5.23(-4.97%)
Mar 10, 2020 104.12 105.36 100.13 105.29 3,259,320 +4.35(+4.31%)
Mar 09, 2020 104.18 104.18 100.24 100.94 4,829,159 -6.89(-6.39%)
Mar 06, 2020 105.56 108.27 105.13 107.83 4,055,713 -0.90(-0.83%)
Mar 05, 2020 109.66 110.73 107.86 108.73 1,888,537 -3.47(-3.09%)
Mar 04, 2020 109.42 112.33 108.64 112.20 2,053,481 +4.62(+4.29%)
Mar 03, 2020 110.41 112.12 106.72 107.59 2,677,769 -2.71(-2.46%)
Mar 02, 2020 106.10 110.37 105.46 110.29 3,628,728 +4.82(+4.57%)
Feb 28, 2020 103.76 105.62 102.46 105.47 5,590,101 -1.42(-1.33%)
Feb 27, 2020 109.84 111.18 106.90 106.90 4,046,331 -4.70(-4.21%)
Feb 26, 2020 112.88 114.01 111.49 111.60 2,353,546 -0.74(-0.66%)
Feb 25, 2020 116.07 116.17 112.05 112.34 3,905,864 -3.32(-2.87%)
Feb 24, 2020 115.64 116.78 115.27 115.66 2,547,395 -3.11(-2.62%)
Feb 21, 2020 119.01 119.16 118.53 118.78 1,138,807 -0.68(-0.57%)
Feb 20, 2020 119.65 119.99 118.37 119.45 1,082,523 -0.36(-0.30%)
Feb 19, 2020 119.91 120.16 119.78 119.81 892,729 +0.21(+0.18%)
Feb 18, 2020 119.79 119.94 119.33 119.60 1,014,162 -0.36(-0.30%)
Feb 14, 2020 119.68 119.96 119.42 119.96 876,030 +0.42(+0.35%)
Feb 13, 2020 118.92 119.83 118.83 119.54 1,120,357 +0.20(+0.17%)
Feb 12, 2020 119.20 119.40 118.76 119.33 1,352,699 +0.64(+0.54%)
Feb 11, 2020 119.14 119.22 118.55 118.69 938,310 +0.00(+0.00%)
Feb 10, 2020 117.93 118.69 117.87 118.69 862,228 +0.62(+0.53%)
Feb 07, 2020 118.52 118.58 117.95 118.07 981,162 -0.72(-0.60%)
Feb 06, 2020 118.94 119.03 118.64 118.78 901,683 +0.06(+0.05%)
Feb 05, 2020 118.44 118.79 117.91 118.73 2,596,373 +1.30(+1.11%)
Feb 04, 2020 117.13 117.81 116.96 117.43 1,864,723 +1.62(+1.40%)
Feb 03, 2020 115.56 116.42 115.56 115.80 1,702,483 +0.73(+0.63%)
Jan 31, 2020 116.83 116.89 114.74 115.08 1,554,760 -2.21(-1.89%)
Jan 30, 2020 116.09 117.37 115.86 117.29 1,040,910 +0.69(+0.59%)
Jan 29, 2020 117.20 117.29 116.55 116.60 1,616,249 -0.27(-0.23%)
Jan 28, 2020 116.58 117.24 116.35 116.87 961,232 +0.71(+0.61%)
Jan 27, 2020 115.75 116.70 115.53 116.16 1,374,280 -1.14(-0.97%)
Jan 24, 2020 118.27 118.30 116.92 117.30 1,434,702 -0.82(-0.69%)
Jan 23, 2020 117.80 118.18 117.40 118.11 1,177,396 -0.06(-0.05%)
Jan 22, 2020 118.36 118.70 118.13 118.18 2,262,434 +0.14(+0.12%)
Jan 21, 2020 117.81 118.22 117.70 118.04 3,821,800 +0.01(+0.01%)
Jan 17, 2020 117.78 118.08 117.63 118.03 1,209,076 +0.50(+0.42%)
Jan 16, 2020 116.94 117.54 116.86 117.54 1,195,021 +0.98(+0.84%)
Jan 15, 2020 116.08 116.77 116.02 116.55 1,013,300 +0.56(+0.48%)
Jan 14, 2020 115.88 116.33 115.75 115.99 1,119,776 +0.07(+0.06%)
Jan 13, 2020 115.37 115.94 115.25 115.92 1,634,421 +0.72(+0.62%)
Jan 10, 2020 115.82 115.85 115.06 115.20 1,141,639 -0.40(-0.34%)
Jan 09, 2020 115.36 115.68 115.23 115.60 1,083,551 +0.74(+0.65%)
Jan 08, 2020 114.44 115.30 114.32 114.86 2,140,752 +0.54(+0.47%)
Jan 07, 2020 114.42 114.65 114.23 114.31 762,714 -0.31(-0.27%)
Jan 06, 2020 114.01 114.66 114.00 114.63 1,253,844 +0.07(+0.06%)
Jan 03, 2020 114.08 114.90 114.05 114.55 1,346,021 -0.50(-0.43%)
Jan 02, 2020 114.86 115.05 114.33 115.05 1,435,443 +0.62(+0.55%)
Dec 31, 2019 114.20 114.50 113.89 114.42 1,093,267 +0.10(+0.09%)
Dec 30, 2019 114.85 114.86 114.11 114.32 1,156,894 -0.48(-0.42%)
Dec 27, 2019 114.84 114.88 114.55 114.80 920,262 +0.21(+0.19%)
Dec 26, 2019 114.39 114.59 114.23 114.59 588,477 +0.31(+0.27%)
Dec 24, 2019 114.36 114.37 114.11 114.28 593,752 +0.06(+0.05%)
Dec 23, 2019 114.57 114.57 114.16 114.22 1,282,582 -0.04(-0.03%)
Dec 20, 2019 114.01 114.42 113.83 114.26 1,230,430 +0.68(+0.60%)
Dec 19, 2019 113.08 113.59 113.02 113.58 1,010,036 +0.54(+0.48%)
Dec 18, 2019 113.53 113.53 112.96 113.04 851,645 -0.36(-0.32%)
Dec 17, 2019 113.62 113.72 113.39 113.40 1,017,284 -0.07(-0.06%)
Dec 16, 2019 113.56 113.73 113.43 113.47 1,056,400 +0.47(+0.41%)
Dec 13, 2019 112.62 113.11 112.26 113.00 1,720,160 +0.30(+0.27%)
Dec 12, 2019 111.96 113.00 111.70 112.70 1,206,463 +0.78(+0.69%)
Dec 11, 2019 111.75 112.00 111.51 111.93 939,465 +0.40(+0.36%)
Dec 10, 2019 111.81 111.98 111.43 111.52 2,351,459 -0.34(-0.30%)
Dec 09, 2019 111.99 112.18 111.80 111.86 2,154,404 -0.25(-0.22%)
Dec 06, 2019 111.99 112.42 111.99 112.11 1,181,987 +0.77(+0.69%)
Dec 05, 2019 111.31 111.41 110.76 111.34 1,262,577 +0.27(+0.24%)
Dec 04, 2019 110.74 111.33 110.53 111.08 1,612,054 +0.72(+0.65%)
Dec 03, 2019 110.16 110.39 109.72 110.36 4,253,082 -0.64(-0.58%)
Dec 02, 2019 112.03 112.06 110.89 111.00 1,474,059 -0.94(-0.84%)
Nov 29, 2019 112.30 112.39 111.82 111.94 452,783 -0.44(-0.39%)
Nov 27, 2019 112.08 112.38 111.89 112.37 905,238 +0.53(+0.47%)
Nov 26, 2019 111.30 111.92 111.12 111.84 2,546,104 +0.60(+0.54%)
Nov 25, 2019 111.16 111.34 111.02 111.24 1,083,401 +0.45(+0.40%)
Nov 22, 2019 110.78 110.86 110.36 110.79 860,682 +0.34(+0.31%)
Nov 21, 2019 110.95 111.12 110.23 110.46 862,504 -0.43(-0.39%)
Nov 20, 2019 111.26 111.44 110.44 110.89 939,724 -0.40(-0.36%)
Nov 19, 2019 111.55 111.56 111.17 111.29 982,688 +0.07(+0.07%)
Nov 18, 2019 111.14 111.39 111.07 111.21 1,014,371 +0.00(+0.00%)
Nov 15, 2019 111.24 111.26 110.88 111.21 937,095 +0.43(+0.39%)
Nov 14, 2019 110.59 110.88 110.28 110.78 742,345 +0.27(+0.25%)
Nov 13, 2019 109.87 110.61 109.79 110.51 811,263 +0.38(+0.35%)
Nov 12, 2019 110.08 110.42 109.92 110.13 875,220 +0.14(+0.12%)
Nov 11, 2019 109.88 110.14 109.72 109.99 696,100 -0.21(-0.19%)
Nov 08, 2019 109.91 110.20 109.73 110.20 818,206 +0.18(+0.17%)
Nov 07, 2019 110.34 110.46 109.83 110.02 1,013,546 +0.16(+0.15%)
Nov 06, 2019 109.54 109.87 109.34 109.85 969,546 +0.38(+0.34%)
Nov 05, 2019 109.61 109.62 109.22 109.48 1,135,789 -0.04(-0.03%)
Nov 04, 2019 110.35 110.42 109.28 109.52 1,245,966 -0.32(-0.29%)
Nov 01, 2019 109.82 109.93 109.60 109.83 5,137,820 +0.58(+0.53%)
Oct 31, 2019 109.80 109.80 108.77 109.26 888,960 -0.61(-0.56%)
Oct 30, 2019 109.44 110.02 109.12 109.87 747,274 +0.47(+0.43%)
Oct 29, 2019 109.13 109.71 108.98 109.40 961,206 +0.18(+0.17%)
Oct 28, 2019 109.45 109.71 109.16 109.21 1,911,938 +0.25(+0.23%)
Oct 25, 2019 108.65 109.28 108.64 108.97 845,793 +0.21(+0.19%)
Oct 24, 2019 108.99 109.13 108.53 108.76 614,485 +0.15(+0.13%)
Oct 23, 2019 108.61 108.69 108.28 108.61 863,055 -0.23(-0.21%)
Oct 22, 2019 109.46 109.59 108.80 108.84 1,018,184 -0.44(-0.40%)
Oct 21, 2019 109.41 109.43 109.03 109.28 731,015 +0.36(+0.33%)
Oct 18, 2019 109.18 109.30 108.57 108.92 848,092 -0.44(-0.40%)
Oct 17, 2019 109.42 109.71 109.28 109.36 1,095,367 +0.35(+0.32%)
Oct 16, 2019 108.84 109.24 108.63 109.01 1,112,378 +0.01(+0.01%)
Oct 15, 2019 108.79 109.35 108.76 109.00 1,021,522 +0.60(+0.56%)
Oct 14, 2019 108.57 108.77 108.34 108.40 683,100 -0.30(-0.28%)
Oct 11, 2019 108.67 109.48 108.63 108.70 1,667,722 +1.06(+0.98%)
Oct 10, 2019 106.99 107.95 106.91 107.64 986,936 +0.58(+0.55%)
Oct 09, 2019 106.68 107.39 106.52 107.06 1,019,136 +1.00(+0.94%)
Oct 08, 2019 106.96 107.21 106.04 106.06 1,504,349 -1.56(-1.45%)
Oct 07, 2019 107.98 108.31 107.55 107.62 1,169,143 -0.59(-0.55%)
Oct 04, 2019 107.03 108.29 106.95 108.22 3,810,999 +1.44(+1.35%)
Oct 03, 2019 106.01 106.79 105.02 106.77 1,402,425 +0.60(+0.57%)
Oct 02, 2019 107.31 107.44 105.54 106.17 1,748,866 -1.64(-1.52%)
Oct 01, 2019 109.45 109.71 107.76 107.81 1,178,053 -1.42(-1.30%)
Sep 30, 2019 108.81 109.50 108.81 109.23 1,394,828 +0.62(+0.57%)
Sep 27, 2019 109.55 109.60 108.01 108.61 1,777,962 -0.56(-0.51%)
Sep 26, 2019 109.21 109.50 108.66 109.17 1,066,691 +0.04(+0.03%)
Sep 25, 2019 108.71 109.27 108.26 109.13 870,459 +0.54(+0.50%)
Sep 24, 2019 109.42 109.81 108.31 108.59 1,113,426 -0.37(-0.34%)
Sep 23, 2019 108.56 109.22 108.49 108.97 658,369 +0.11(+0.10%)
Sep 20, 2019 109.68 110.01 108.66 108.86 784,819 -0.63(-0.57%)
Sep 19, 2019 109.64 110.01 109.36 109.48 941,464 -0.04(-0.03%)
Sep 18, 2019 109.28 109.56 108.43 109.52 779,732 +0.11(+0.10%)
Sep 17, 2019 108.88 109.46 108.84 109.41 669,821 +0.48(+0.44%)
Sep 16, 2019 109.31 109.44 108.84 108.93 881,566 -0.79(-0.72%)
Sep 13, 2019 110.09 110.21 109.61 109.72 1,447,340 -0.15(-0.14%)
Sep 12, 2019 109.70 110.19 109.56 109.87 1,121,282 +0.70(+0.64%)
Sep 11, 2019 108.77 109.20 108.35 109.17 830,770 +0.54(+0.49%)
Sep 10, 2019 108.76 109.01 107.71 108.64 1,086,360 -0.45(-0.42%)
Sep 09, 2019 109.96 109.97 108.79 109.09 1,209,010 -0.53(-0.48%)
Sep 06, 2019 109.69 109.95 109.55 109.62 917,455 +0.18(+0.17%)
Sep 05, 2019 109.26 109.86 109.17 109.44 1,095,999 +1.07(+0.99%)
Sep 04, 2019 107.94 108.36 107.68 108.36 940,078 +1.26(+1.18%)
Sep 03, 2019 107.11 107.38 106.58 107.10 2,198,695 -0.57(-0.53%)
Aug 30, 2019 108.24 108.41 107.36 107.67 873,463 -0.04(-0.04%)
Aug 29, 2019 107.47 107.93 106.89 107.72 1,034,624 +1.23(+1.15%)
Aug 28, 2019 105.61 106.54 105.30 106.49 1,092,097 +0.60(+0.57%)
Aug 27, 2019 106.41 106.61 105.59 105.89 918,745 +0.15(+0.14%)
Aug 26, 2019 105.44 105.77 104.82 105.75 944,646 +1.11(+1.06%)
Aug 23, 2019 106.84 107.19 104.16 104.64 1,105,082 -2.60(-2.42%)
Aug 22, 2019 107.51 107.74 106.51 107.24 936,483 -0.06(-0.05%)
Aug 21, 2019 107.32 107.43 107.01 107.29 1,227,816 +0.83(+0.78%)
Aug 20, 2019 106.92 107.28 106.39 106.47 821,218 -0.50(-0.47%)
Aug 19, 2019 107.09 107.24 106.77 106.97 1,015,177 +0.93(+0.88%)
Aug 16, 2019 105.30 106.22 105.27 106.04 952,429 +1.33(+1.27%)
Aug 15, 2019 104.54 104.99 103.84 104.71 1,062,193 +0.73(+0.70%)
Aug 14, 2019 105.33 105.71 103.96 103.98 1,867,660 -2.69(-2.52%)
Aug 13, 2019 105.03 107.22 104.93 106.67 1,041,638 +1.53(+1.45%)
Aug 12, 2019 105.87 106.17 104.84 105.15 1,111,382 -1.23(-1.15%)
Aug 09, 2019 106.62 106.89 105.69 106.37 1,009,619 -0.53(-0.49%)
Aug 08, 2019 105.47 106.96 105.37 106.90 1,732,740 +1.97(+1.88%)
Aug 07, 2019 103.38 105.25 102.56 104.93 1,923,199 +0.60(+0.58%)
Aug 06, 2019 103.42 104.45 103.06 104.33 1,372,935 +1.49(+1.45%)
Aug 05, 2019 104.31 104.56 102.13 102.84 1,881,851 -2.90(-2.74%)
Aug 02, 2019 106.06 106.24 105.22 105.74 1,112,010 -0.61(-0.57%)
Aug 01, 2019 107.14 108.36 106.12 106.35 1,446,157 -0.70(-0.65%)
Jul 31, 2019 108.47 108.55 106.25 107.05 835,423 -1.50(-1.38%)
Jul 30, 2019 108.30 108.80 108.17 108.55 797,185 -0.05(-0.04%)
Jul 29, 2019 108.50 108.68 108.28 108.59 683,736 +0.13(+0.12%)
Jul 26, 2019 108.14 108.51 108.00 108.47 616,659 +0.48(+0.45%)
Jul 25, 2019 108.00 108.28 107.61 107.98 721,645 -0.04(-0.03%)
Jul 24, 2019 107.24 108.04 107.22 108.02 888,403 +0.70(+0.65%)
Jul 23, 2019 107.20 107.36 106.69 107.32 844,443 +0.62(+0.58%)
Jul 22, 2019 106.82 106.95 106.55 106.70 915,375 +0.01(+0.01%)
Jul 19, 2019 107.56 107.64 106.66 106.69 646,904 -0.52(-0.48%)
Jul 18, 2019 106.69 107.30 106.40 107.21 574,206 +0.53(+0.49%)
Jul 17, 2019 107.49 107.52 106.68 106.68 723,614 -0.81(-0.75%)
Jul 16, 2019 107.64 107.70 107.35 107.49 669,409 -0.13(-0.12%)
Jul 15, 2019 107.68 107.69 107.47 107.62 646,431 +0.05(+0.05%)
Jul 12, 2019 107.20 107.57 107.11 107.56 808,465 +0.59(+0.55%)
Jul 11, 2019 106.58 106.98 106.47 106.97 609,811 +0.57(+0.54%)
Jul 10, 2019 106.56 106.84 106.26 106.40 743,127 +0.27(+0.26%)
Jul 09, 2019 105.76 106.24 105.76 106.13 533,664 -0.06(-0.05%)
Jul 08, 2019 106.18 106.37 105.98 106.18 629,795 -0.29(-0.27%)
Jul 05, 2019 106.30 106.53 105.53 106.47 605,221 -0.24(-0.23%)
Jul 03, 2019 105.95 106.72 105.95 106.72 423,204 +0.99(+0.94%)
Jul 02, 2019 105.38 105.73 105.13 105.73 1,126,816 +0.35(+0.34%)
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.