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

Russell 2000 Value Vanguard (NQ: VTWV )

148.28 -2.05 (-1.36%)
Official Closing Price Updated: 4:15 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 (%)
May 28, 2021 138.76 138.76 136.86 137.75 49,026 -0.25(-0.18%)
May 27, 2021 137.07 138.45 137.07 138.01 48,162 +2.11(+1.55%)
May 26, 2021 134.13 136.22 134.13 135.90 57,780 +2.58(+1.94%)
May 25, 2021 135.60 136.01 133.26 133.32 38,979 -1.90(-1.40%)
May 24, 2021 135.09 135.67 134.72 135.21 34,235 +0.70(+0.52%)
May 21, 2021 134.87 135.79 134.28 134.51 40,354 +0.88(+0.66%)
May 20, 2021 133.82 133.90 132.01 133.63 64,082 +0.29(+0.22%)
May 19, 2021 132.60 133.54 131.06 133.34 43,559 -1.63(-1.21%)
May 18, 2021 136.42 136.89 134.87 134.97 35,377 -1.67(-1.22%)
May 17, 2021 135.44 136.64 134.24 136.64 44,340 +0.83(+0.61%)
May 14, 2021 132.88 135.93 132.88 135.81 44,324 +3.13(+2.36%)
May 13, 2021 130.02 133.38 130.02 132.68 202,296 +2.82(+2.17%)
May 12, 2021 133.36 134.20 129.54 129.85 74,737 -4.22(-3.15%)
May 11, 2021 132.37 134.57 131.94 134.08 57,946 -0.97(-0.72%)
May 10, 2021 138.07 138.10 134.96 135.04 73,304 -2.39(-1.74%)
May 07, 2021 135.19 137.44 134.87 137.44 46,471 +1.87(+1.38%)
May 06, 2021 135.16 135.68 133.41 135.57 38,888 +0.69(+0.51%)
May 05, 2021 135.57 135.57 133.98 134.87 48,789 +0.07(+0.05%)
May 04, 2021 134.71 134.87 132.98 134.81 40,836 -0.48(-0.35%)
May 03, 2021 134.57 135.86 134.12 135.29 38,910 +1.78(+1.34%)
Apr 30, 2021 134.14 134.97 133.17 133.50 33,042 -1.72(-1.27%)
Apr 29, 2021 136.62 136.62 134.06 135.22 72,616 +0.10(+0.08%)
Apr 28, 2021 134.91 135.40 134.22 135.12 50,888 +0.27(+0.20%)
Apr 27, 2021 134.61 135.18 134.11 134.85 64,940 +0.46(+0.34%)
Apr 26, 2021 134.39 135.04 134.06 134.39 53,239 +0.82(+0.61%)
Apr 23, 2021 131.96 134.07 131.32 133.57 64,166 +2.65(+2.02%)
Apr 22, 2021 131.96 132.75 130.54 130.92 82,284 -0.75(-0.57%)
Apr 21, 2021 128.56 131.73 128.01 131.68 69,764 +2.74(+2.13%)
Apr 20, 2021 131.78 131.78 127.81 128.94 89,723 -3.12(-2.36%)
Apr 19, 2021 133.33 133.34 131.21 132.05 63,177 -1.47(-1.10%)
Apr 16, 2021 133.35 133.78 132.49 133.52 96,356 +0.83(+0.62%)
Apr 15, 2021 133.68 133.68 131.49 132.70 65,443 +0.29(+0.22%)
Apr 14, 2021 131.47 133.99 131.47 132.41 86,389 +1.41(+1.07%)
Apr 13, 2021 132.03 132.12 129.89 131.00 97,545 -1.15(-0.87%)
Apr 12, 2021 132.28 132.56 131.35 132.14 59,107 -0.06(-0.05%)
Apr 09, 2021 132.21 132.45 131.49 132.21 82,925 +0.35(+0.26%)
Apr 08, 2021 131.68 131.89 129.79 131.86 228,661 +0.53(+0.40%)
Apr 07, 2021 133.10 133.13 130.88 131.34 142,503 -1.64(-1.23%)
Apr 06, 2021 133.47 134.33 132.57 132.98 213,861 -0.26(-0.20%)
Apr 05, 2021 134.38 134.38 132.52 133.24 323,680 +0.66(+0.49%)
Apr 01, 2021 131.90 132.72 131.13 132.59 308,467 +1.43(+1.09%)
Mar 31, 2021 131.40 132.09 130.23 131.16 297,827 +0.74(+0.57%)
Mar 30, 2021 128.53 130.97 128.10 130.42 86,667 +2.13(+1.66%)
Mar 29, 2021 130.87 131.75 128.03 128.29 80,976 -3.25(-2.47%)
Mar 26, 2021 130.90 131.75 129.25 131.54 57,344 +2.59(+2.01%)
Mar 25, 2021 124.33 129.34 123.56 128.96 86,438 +3.46(+2.76%)
Mar 24, 2021 128.86 130.80 125.46 125.49 73,022 -1.87(-1.47%)
Mar 23, 2021 131.79 131.79 126.66 127.36 114,084 -5.02(-3.79%)
Mar 22, 2021 135.23 135.23 131.77 132.38 151,685 -2.31(-1.72%)
Mar 19, 2021 134.32 135.86 132.37 134.69 61,639 +0.15(+0.11%)
Mar 18, 2021 137.24 138.90 134.00 134.54 112,437 -2.84(-2.07%)
Mar 17, 2021 136.04 137.53 135.11 137.38 59,324 +0.98(+0.72%)
Mar 16, 2021 138.43 138.43 135.92 136.40 91,279 -2.57(-1.85%)
Mar 15, 2021 139.44 139.44 137.49 138.97 112,882 -0.04(-0.03%)
Mar 12, 2021 138.10 139.16 137.60 139.01 94,115 +1.84(+1.34%)
Mar 11, 2021 136.83 137.50 135.62 137.16 117,259 +1.73(+1.28%)
Mar 10, 2021 133.58 135.76 132.92 135.43 92,967 +3.27(+2.47%)
Mar 09, 2021 133.74 133.74 131.16 132.17 92,422 +0.53(+0.40%)
Mar 08, 2021 130.12 132.72 129.41 131.64 236,201 +3.03(+2.36%)
Mar 05, 2021 127.08 128.88 123.54 128.61 134,603 +3.20(+2.55%)
Mar 04, 2021 127.35 128.80 123.23 125.41 121,768 -2.12(-1.67%)
Mar 03, 2021 127.91 129.96 127.19 127.53 126,680 +0.68(+0.54%)
Mar 02, 2021 128.96 128.96 126.85 126.85 125,774 -1.63(-1.27%)
Mar 01, 2021 127.10 128.83 126.85 128.48 145,950 +4.36(+3.51%)
Feb 26, 2021 125.45 126.41 123.23 124.11 184,919 -1.07(-0.85%)
Feb 25, 2021 130.03 130.03 124.87 125.18 137,742 -4.15(-3.21%)
Feb 24, 2021 126.57 129.40 126.33 129.33 154,953 +3.33(+2.64%)
Feb 23, 2021 125.02 126.35 123.46 126.00 82,297 -0.19(-0.15%)
Feb 22, 2021 122.89 127.12 122.89 126.18 51,691 +1.44(+1.15%)
Feb 19, 2021 123.47 124.96 123.47 124.75 24,463 +2.50(+2.04%)
Feb 18, 2021 123.22 123.59 121.91 122.25 25,451 -1.99(-1.60%)
Feb 17, 2021 124.02 124.49 123.03 124.24 33,724 -0.67(-0.54%)
Feb 16, 2021 126.15 126.17 124.31 124.91 43,324 +0.17(+0.14%)
Feb 12, 2021 123.83 124.84 123.18 124.74 32,903 +0.69(+0.56%)
Feb 11, 2021 125.02 125.43 122.39 124.05 68,402 -0.19(-0.15%)
Feb 10, 2021 125.37 125.59 123.35 124.24 48,515 -0.37(-0.29%)
Feb 09, 2021 123.83 124.99 123.31 124.60 27,675 +0.23(+0.19%)
Feb 08, 2021 122.36 124.37 122.10 124.37 36,138 +3.16(+2.61%)
Feb 05, 2021 120.86 121.20 120.35 121.20 28,309 +1.39(+1.16%)
Feb 04, 2021 117.99 119.81 117.83 119.81 35,830 +2.36(+2.01%)
Feb 03, 2021 116.98 117.61 115.80 117.45 28,909 +0.98(+0.84%)
Feb 02, 2021 117.01 117.01 115.40 116.47 189,393 +0.52(+0.45%)
Feb 01, 2021 114.39 116.30 113.37 115.94 51,416 +2.37(+2.08%)
Jan 29, 2021 115.69 116.66 113.12 113.58 122,211 -1.36(-1.18%)
Jan 28, 2021 116.10 117.44 114.39 114.93 26,334 -0.75(-0.65%)
Jan 27, 2021 116.20 117.27 114.81 115.68 62,151 -1.37(-1.17%)
Jan 26, 2021 118.19 118.19 116.43 117.05 21,217 -0.57(-0.49%)
Jan 25, 2021 117.74 119.30 116.24 117.62 51,046 -0.24(-0.21%)
Jan 22, 2021 115.61 117.92 114.90 117.86 41,235 +1.23(+1.05%)
Jan 21, 2021 117.63 117.63 116.26 116.64 35,948 -1.05(-0.89%)
Jan 20, 2021 117.53 118.29 116.87 117.68 28,472 +0.50(+0.43%)
Jan 19, 2021 118.15 118.15 116.47 117.18 53,675 +0.81(+0.70%)
Jan 15, 2021 117.29 117.29 115.14 116.36 53,520 -1.89(-1.60%)
Jan 14, 2021 117.16 118.83 117.16 118.25 58,984 +2.41(+2.08%)
Jan 13, 2021 117.32 117.32 115.66 115.84 42,480 -1.17(-1.00%)
Jan 12, 2021 115.50 117.12 115.15 117.01 59,653 +2.33(+2.03%)
Jan 11, 2021 113.26 114.80 113.03 114.68 49,957 +0.31(+0.27%)
Jan 08, 2021 116.43 116.43 112.91 114.37 102,234 -1.37(-1.18%)
Jan 07, 2021 115.88 115.99 114.87 115.74 82,863 +1.15(+1.00%)
Jan 06, 2021 110.05 115.78 110.05 114.59 136,172 +5.74(+5.27%)
Jan 05, 2021 106.02 109.49 106.02 108.85 287,374 +2.33(+2.19%)
Jan 04, 2021 107.83 109.15 105.39 106.52 348,486 -1.59(-1.47%)
Dec 31, 2020 108.11 108.11 108.11 39,494 +0.28(+0.26%)
Dec 30, 2020 106.87 108.20 106.80 107.83 39,494 +1.15(+1.08%)
Dec 29, 2020 109.04 109.04 106.16 106.68 33,087 -1.67(-1.54%)
Dec 28, 2020 109.16 109.44 108.34 108.34 32,841 +0.06(+0.05%)
Dec 24, 2020 108.88 108.88 107.64 108.29 20,297 +0.04(+0.03%)
Dec 23, 2020 106.90 108.40 106.90 108.25 27,069 +1.80(+1.69%)
Dec 22, 2020 106.79 106.79 105.77 106.45 32,601 +0.34(+0.32%)
Dec 21, 2020 105.97 106.28 104.30 106.11 38,965 -0.88(-0.82%)
Dec 18, 2020 108.30 108.55 106.75 106.98 37,389 -1.26(-1.17%)
Dec 17, 2020 108.49 108.49 107.09 108.25 70,191 +0.98(+0.91%)
Dec 16, 2020 108.63 108.63 106.87 107.27 34,024 -0.67(-0.62%)
Dec 15, 2020 105.86 107.94 105.57 107.94 83,782 +2.92(+2.78%)
Dec 14, 2020 107.14 107.14 105.02 105.02 92,249 -0.44(-0.41%)
Dec 11, 2020 105.40 106.29 104.67 105.46 37,544 -0.87(-0.82%)
Dec 10, 2020 105.05 106.51 105.01 106.33 20,666 +0.50(+0.47%)
Dec 09, 2020 106.65 107.22 105.12 105.83 33,679 -0.23(-0.22%)
Dec 08, 2020 104.47 106.10 104.45 106.06 23,307 +0.97(+0.92%)
Dec 07, 2020 105.11 105.42 104.28 105.10 77,709 -0.53(-0.50%)
Dec 04, 2020 103.64 105.63 103.64 105.63 37,329 +2.92(+2.84%)
Dec 03, 2020 102.64 103.46 102.25 102.71 118,028 +0.52(+0.51%)
Dec 02, 2020 101.54 102.52 101.06 102.19 276,063 +0.66(+0.65%)
Dec 01, 2020 102.09 102.51 101.01 101.53 43,898 +1.44(+1.44%)
Nov 30, 2020 102.48 102.48 99.93 100.09 52,859 -2.84(-2.76%)
Nov 27, 2020 103.73 103.73 102.25 102.93 49,055 -0.50(-0.48%)
Nov 25, 2020 104.31 104.31 102.38 103.42 86,384 -0.94(-0.90%)
Nov 24, 2020 102.93 104.65 102.54 104.36 64,316 +3.37(+3.34%)
Nov 23, 2020 99.88 101.66 99.84 100.99 58,895 +2.33(+2.36%)
Nov 20, 2020 99.05 99.05 98.04 98.66 15,168 -0.23(-0.23%)
Nov 19, 2020 98.47 98.95 97.49 98.89 48,630 +0.52(+0.52%)
Nov 18, 2020 100.39 100.78 98.38 98.38 68,918 -1.30(-1.31%)
Nov 17, 2020 98.45 100.09 97.60 99.68 132,752 +0.41(+0.41%)
Nov 16, 2020 98.90 99.46 97.74 99.27 75,578 +3.13(+3.25%)
Nov 13, 2020 94.27 96.36 94.27 96.14 40,126 +2.79(+2.99%)
Nov 12, 2020 94.39 94.68 92.81 93.36 37,134 -2.09(-2.19%)
Nov 11, 2020 97.76 98.04 94.70 95.45 73,772 -1.25(-1.30%)
Nov 10, 2020 95.54 97.09 94.70 96.70 72,721 +2.57(+2.73%)
Nov 09, 2020 94.82 96.82 93.63 94.14 44,144 +6.00(+6.81%)
Nov 06, 2020 89.34 89.48 88.02 88.13 34,102 -1.06(-1.18%)
Nov 05, 2020 87.85 89.51 87.62 89.19 12,439 +2.56(+2.96%)
Nov 04, 2020 87.29 87.46 85.70 86.63 28,798 -1.61(-1.82%)
Nov 03, 2020 87.77 88.67 87.36 88.23 17,782 +2.34(+2.73%)
Nov 02, 2020 85.46 85.91 84.58 85.89 11,403 +1.90(+2.26%)
Oct 30, 2020 84.07 84.63 83.29 84.00 10,865 -0.66(-0.78%)
Oct 29, 2020 83.04 84.79 82.27 84.66 11,196 +1.47(+1.77%)
Oct 28, 2020 84.07 84.77 83.19 83.19 17,907 -2.87(-3.34%)
Oct 27, 2020 88.03 88.03 86.06 86.06 11,667 -1.64(-1.87%)
Oct 26, 2020 88.96 88.96 86.91 87.69 20,285 -2.17(-2.41%)
Oct 23, 2020 89.56 89.91 89.18 89.86 12,263 +0.64(+0.72%)
Oct 22, 2020 87.51 89.24 87.51 89.22 10,381 +1.67(+1.91%)
Oct 21, 2020 87.82 87.82 87.55 87.55 9,730 -0.26(-0.30%)
Oct 20, 2020 87.93 88.61 87.63 87.81 497,949 +0.77(+0.89%)
Oct 19, 2020 88.74 88.81 87.03 87.03 8,136 -1.10(-1.24%)
Oct 16, 2020 88.07 88.76 87.87 88.13 7,745 -0.21(-0.24%)
Oct 15, 2020 86.17 88.37 86.00 88.35 14,130 +1.15(+1.32%)
Oct 14, 2020 88.30 88.31 87.06 87.19 24,830 -0.50(-0.57%)
Oct 13, 2020 88.12 88.20 87.45 87.69 8,865 -1.39(-1.57%)
Oct 12, 2020 88.57 89.24 88.46 89.09 11,339 +0.65(+0.74%)
Oct 09, 2020 89.38 89.38 88.29 88.44 11,725 -0.01(-0.01%)
Oct 08, 2020 87.98 88.45 87.65 88.45 22,393 +1.37(+1.57%)
Oct 07, 2020 86.41 87.15 86.41 87.08 11,959 +1.75(+2.05%)
Oct 06, 2020 86.44 87.57 85.33 85.33 19,767 -0.36(-0.42%)
Oct 05, 2020 84.42 85.70 84.42 85.70 41,037 +2.02(+2.41%)
Oct 02, 2020 80.17 83.78 80.17 83.68 12,909 +1.52(+1.86%)
Oct 01, 2020 81.94 82.27 80.87 82.15 13,086 +1.12(+1.38%)
Sep 30, 2020 80.82 82.21 80.58 81.04 12,776 +0.29(+0.36%)
Sep 29, 2020 81.28 81.28 79.76 80.75 19,290 -0.77(-0.95%)
Sep 28, 2020 80.35 81.65 80.35 81.52 2,911 +2.45(+3.10%)
Sep 25, 2020 77.93 79.27 77.78 79.07 8,498 +0.93(+1.19%)
Sep 24, 2020 77.82 79.33 77.11 78.14 7,490 +0.33(+0.43%)
Sep 23, 2020 80.47 81.19 77.80 77.80 13,479 -2.60(-3.24%)
Sep 22, 2020 80.29 81.25 79.71 80.41 8,917 +0.08(+0.10%)
Sep 21, 2020 82.14 82.14 79.51 80.32 16,407 -3.53(-4.21%)
Sep 18, 2020 84.84 84.97 83.40 83.86 13,554 -0.60(-0.71%)
Sep 17, 2020 84.23 84.79 83.68 84.46 15,838 -0.35(-0.42%)
Sep 16, 2020 84.57 85.93 84.24 84.81 14,516 +0.91(+1.09%)
Sep 15, 2020 85.05 85.05 83.89 83.90 13,319 -0.17(-0.20%)
Sep 14, 2020 82.98 84.25 82.98 84.07 5,346 +1.86(+2.26%)
Sep 11, 2020 82.72 82.73 81.55 82.21 9,681 -0.38(-0.45%)
Sep 10, 2020 84.00 84.38 82.59 82.59 10,133 -1.17(-1.39%)
Sep 09, 2020 84.08 84.08 83.04 83.75 14,349 +0.54(+0.64%)
Sep 08, 2020 84.22 84.22 83.22 83.22 10,342 -2.31(-2.70%)
Sep 04, 2020 85.41 86.17 83.74 85.52 20,208 +0.61(+0.72%)
Sep 03, 2020 86.67 86.67 84.76 84.91 24,775 -1.54(-1.78%)
Sep 02, 2020 86.03 86.68 85.44 86.44 11,628 +0.65(+0.76%)
Sep 01, 2020 85.04 85.80 84.21 85.80 10,477 +0.86(+1.01%)
Aug 31, 2020 86.36 86.36 84.94 84.94 6,684 -1.23(-1.42%)
Aug 28, 2020 86.19 86.19 85.52 86.16 13,832 +0.48(+0.56%)
Aug 27, 2020 84.91 86.52 84.91 85.68 10,773 +0.74(+0.87%)
Aug 26, 2020 86.06 86.06 84.94 84.94 11,145 -1.12(-1.30%)
Aug 25, 2020 86.43 86.80 85.38 86.06 10,409 -0.04(-0.04%)
Aug 24, 2020 84.47 86.09 84.15 86.09 16,476 +1.97(+2.34%)
Aug 21, 2020 84.40 84.77 83.72 84.13 24,639 -0.78(-0.92%)
Aug 20, 2020 84.94 85.32 84.69 84.91 30,684 -0.71(-0.83%)
Aug 19, 2020 85.84 86.55 85.54 85.62 8,633 +0.00(+0.00%)
Aug 18, 2020 87.32 87.33 85.62 85.62 33,272 -1.56(-1.79%)
Aug 17, 2020 87.90 87.90 86.71 87.18 22,540 -0.11(-0.12%)
Aug 14, 2020 86.98 87.77 86.06 87.29 20,749 +0.35(+0.40%)
Aug 13, 2020 88.17 88.17 86.74 86.94 16,322 -0.96(-1.09%)
Aug 12, 2020 89.27 89.27 87.14 87.90 21,764 +0.26(+0.29%)
Aug 11, 2020 89.11 89.59 87.42 87.64 45,077 -0.02(-0.03%)
Aug 10, 2020 86.40 88.18 86.40 87.66 72,761 +1.78(+2.08%)
Aug 07, 2020 83.44 85.93 83.44 85.88 14,697 +2.02(+2.41%)
Aug 06, 2020 83.95 84.43 83.58 83.86 19,125 -0.20(-0.23%)
Aug 05, 2020 83.09 84.06 82.88 84.06 15,799 +1.89(+2.30%)
Aug 04, 2020 81.51 82.31 81.42 82.17 20,619 +0.66(+0.81%)
Aug 03, 2020 81.20 81.58 80.31 81.51 15,302 +0.90(+1.11%)
Jul 31, 2020 81.47 81.47 79.34 80.61 20,533 -0.93(-1.13%)
Jul 30, 2020 81.15 81.58 80.35 81.54 66,734 -0.93(-1.13%)
Jul 29, 2020 80.67 82.47 80.67 82.47 11,406 +2.14(+2.66%)
Jul 28, 2020 80.58 81.13 80.34 80.34 10,364 -0.30(-0.37%)
Jul 27, 2020 80.75 80.75 79.87 80.63 17,306 +0.31(+0.38%)
Jul 24, 2020 80.88 81.37 80.28 80.33 19,668 -1.15(-1.41%)
Jul 23, 2020 80.93 81.84 80.60 81.48 14,761 +0.60(+0.74%)
Jul 22, 2020 80.11 80.93 80.11 80.87 18,149 +0.12(+0.15%)
Jul 21, 2020 79.44 81.04 79.44 80.75 9,098 +2.12(+2.69%)
Jul 20, 2020 79.53 79.53 78.31 78.63 10,021 -1.17(-1.46%)
Jul 17, 2020 80.14 80.58 79.44 79.80 16,750 -0.09(-0.12%)
Jul 16, 2020 79.51 80.47 79.38 79.89 11,922 -0.48(-0.60%)
Jul 15, 2020 78.86 80.57 78.86 80.37 28,875 +3.27(+4.24%)
Jul 14, 2020 75.52 77.11 75.52 77.11 21,296 +0.97(+1.28%)
Jul 13, 2020 77.39 77.92 76.05 76.14 34,000 -0.26(-0.34%)
Jul 10, 2020 74.95 76.40 74.80 76.40 14,913 +2.22(+2.99%)
Jul 09, 2020 76.28 76.45 73.46 74.17 27,320 -2.18(-2.86%)
Jul 08, 2020 75.70 76.82 75.00 76.36 17,984 +0.22(+0.29%)
Jul 07, 2020 77.30 77.41 76.03 76.14 17,369 -2.07(-2.65%)
Jul 06, 2020 79.15 79.38 77.65 78.21 71,923 +0.83(+1.08%)
Jul 02, 2020 79.39 79.77 77.35 77.38 14,049 -0.09(-0.12%)
Jul 01, 2020 78.73 79.63 77.28 77.47 34,853 -1.42(-1.79%)
Jun 30, 2020 77.80 79.18 77.55 78.88 28,891 +0.97(+1.25%)
Jun 29, 2020 76.18 78.23 75.82 77.91 18,386 +3.08(+4.11%)
Jun 26, 2020 76.43 76.43 74.30 74.83 11,671 -1.75(-2.28%)
Jun 25, 2020 75.07 76.58 74.67 76.58 16,426 +1.13(+1.50%)
Jun 24, 2020 77.16 77.16 74.40 75.45 27,503 -2.84(-3.62%)
Jun 23, 2020 78.95 79.58 78.00 78.28 37,220 +0.06(+0.08%)
Jun 22, 2020 77.09 78.27 76.53 78.22 24,522 +0.30(+0.39%)
Jun 19, 2020 80.02 80.02 77.29 77.92 27,693 -0.77(-0.98%)
Jun 18, 2020 78.33 79.46 77.91 78.69 29,170 -0.09(-0.12%)
Jun 17, 2020 81.33 81.33 78.72 78.78 32,172 -2.08(-2.57%)
Jun 16, 2020 82.23 82.27 79.46 80.86 25,808 +2.04(+2.59%)
Jun 15, 2020 74.79 79.26 74.64 78.82 50,298 +1.42(+1.83%)
Jun 12, 2020 78.81 79.05 75.34 77.40 52,672 +2.05(+2.73%)
Jun 11, 2020 77.70 78.54 75.26 75.35 48,155 -7.01(-8.51%)
Jun 10, 2020 86.04 86.04 82.35 82.35 34,837 -3.40(-3.96%)
Jun 09, 2020 86.44 86.65 84.78 85.75 53,990 -2.16(-2.46%)
Jun 08, 2020 87.37 87.92 86.74 87.92 65,697 +2.41(+2.82%)
Jun 05, 2020 84.48 86.77 84.48 85.50 50,826 +4.02(+4.93%)
Jun 04, 2020 80.49 81.75 79.88 81.49 33,471 +0.72(+0.90%)
Jun 03, 2020 79.32 81.50 79.32 80.76 261,934 +2.78(+3.57%)
Jun 02, 2020 77.95 78.52 77.52 77.98 29,832 +0.74(+0.95%)
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.