Skip to main content

Real Estate Vanguard ETF (NY: VNQ )

98.16 -0.12 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 77.47 78.74 77.35 78.67 6,593,430 +1.65(+2.14%)
Mar 30, 2023 76.76 77.26 76.64 77.02 5,106,450 +0.99(+1.31%)
Mar 29, 2023 75.26 76.12 75.13 76.03 6,717,395 +1.65(+2.22%)
Mar 28, 2023 74.01 74.71 73.73 74.38 4,447,729 -0.18(-0.24%)
Mar 27, 2023 75.09 75.37 74.45 74.56 5,231,904 -0.09(-0.11%)
Mar 24, 2023 72.44 74.66 72.21 74.65 9,531,304 +1.87(+2.56%)
Mar 23, 2023 73.61 74.56 72.52 72.78 6,689,254 -0.46(-0.63%)
Mar 22, 2023 75.64 75.67 73.22 73.24 8,830,706 -2.84(-3.74%)
Mar 21, 2023 76.92 77.12 75.42 76.08 5,356,590 -0.34(-0.44%)
Mar 20, 2023 76.13 76.75 75.45 76.42 6,716,751 +0.86(+1.14%)
Mar 17, 2023 76.99 77.07 75.48 75.56 9,704,910 -1.75(-2.27%)
Mar 16, 2023 76.78 77.69 75.93 77.31 11,006,849 -0.17(-0.22%)
Mar 15, 2023 76.27 77.71 76.25 77.48 10,964,723 -0.06(-0.07%)
Mar 14, 2023 78.10 78.44 76.70 77.53 9,281,948 +0.74(+0.96%)
Mar 13, 2023 75.41 77.81 75.12 76.79 17,364,506 +0.99(+1.31%)
Mar 10, 2023 78.29 78.44 75.40 75.80 11,035,280 -2.60(-3.31%)
Mar 09, 2023 80.37 80.44 78.22 78.40 6,369,167 -1.84(-2.29%)
Mar 08, 2023 79.29 80.71 79.25 80.24 6,130,644 +0.91(+1.15%)
Mar 07, 2023 81.17 81.24 79.16 79.33 6,973,030 -1.89(-2.33%)
Mar 06, 2023 81.92 81.99 81.03 81.22 4,151,046 -0.32(-0.39%)
Mar 03, 2023 80.96 81.72 80.72 81.54 4,842,385 +1.22(+1.52%)
Mar 02, 2023 78.83 80.44 78.72 80.32 5,553,102 +0.93(+1.17%)
Mar 01, 2023 79.84 80.08 78.75 79.39 7,506,135 -1.01(-1.26%)
Feb 28, 2023 80.48 81.46 80.31 80.41 7,740,280 -0.11(-0.14%)
Feb 27, 2023 81.17 81.75 80.17 80.52 5,512,574 +0.12(+0.15%)
Feb 24, 2023 80.91 80.98 79.98 80.40 5,400,196 -1.44(-1.75%)
Feb 23, 2023 81.72 82.05 80.94 81.83 6,476,427 +0.61(+0.75%)
Feb 22, 2023 82.17 82.33 80.86 81.22 4,751,065 -0.74(-0.90%)
Feb 21, 2023 83.12 83.13 81.60 81.96 5,252,140 -1.68(-2.01%)
Feb 17, 2023 83.68 83.91 82.84 83.64 4,583,826 -0.33(-0.39%)
Feb 16, 2023 83.60 84.71 82.94 83.97 4,787,879 -0.83(-0.97%)
Feb 15, 2023 83.94 84.81 83.71 84.80 3,912,580 +0.34(+0.40%)
Feb 14, 2023 84.86 85.51 83.95 84.46 4,496,375 -0.68(-0.79%)
Feb 13, 2023 84.59 85.26 84.50 85.13 3,115,030 +0.75(+0.89%)
Feb 10, 2023 83.72 84.54 83.26 84.38 3,486,422 +0.29(+0.35%)
Feb 09, 2023 85.37 85.86 83.86 84.09 3,097,131 -0.93(-1.09%)
Feb 08, 2023 85.03 85.50 84.72 85.02 5,210,793 -0.40(-0.47%)
Feb 07, 2023 85.21 85.82 84.30 85.42 6,303,461 -0.19(-0.22%)
Feb 06, 2023 85.17 85.71 84.74 85.61 4,037,826 -0.63(-0.73%)
Feb 03, 2023 86.66 86.71 85.17 86.24 5,706,805 -1.65(-1.88%)
Feb 02, 2023 86.72 88.66 86.69 87.89 5,563,629 +1.95(+2.27%)
Feb 01, 2023 84.95 86.52 84.04 85.94 10,434,111 +0.53(+0.62%)
Jan 31, 2023 83.75 85.52 83.61 85.41 5,809,840 +1.75(+2.10%)
Jan 30, 2023 84.06 84.96 83.62 83.66 5,050,684 -1.08(-1.27%)
Jan 27, 2023 83.61 85.06 83.61 84.74 5,300,861 +0.94(+1.12%)
Jan 26, 2023 83.34 83.82 82.89 83.80 4,199,343 +0.93(+1.12%)
Jan 25, 2023 82.46 83.00 82.07 82.87 5,280,835 +0.04(+0.05%)
Jan 24, 2023 82.40 83.18 81.61 82.83 4,061,877 +0.21(+0.25%)
Jan 23, 2023 82.26 83.09 81.74 82.63 5,494,783 +0.38(+0.46%)
Jan 20, 2023 81.31 82.28 80.36 82.25 4,532,201 +0.97(+1.19%)
Jan 19, 2023 81.29 82.20 81.24 81.29 5,007,263 -0.45(-0.55%)
Jan 18, 2023 83.18 83.46 81.59 81.74 6,379,770 -1.21(-1.46%)
Jan 17, 2023 82.83 83.38 82.62 82.95 4,202,402 +0.23(+0.28%)
Jan 13, 2023 82.36 83.04 82.10 82.71 4,428,354 -0.52(-0.62%)
Jan 12, 2023 82.54 83.35 81.73 83.23 6,279,114 +1.04(+1.27%)
Jan 11, 2023 79.94 82.22 79.94 82.19 6,037,354 +2.84(+3.58%)
Jan 10, 2023 79.05 79.35 78.29 79.35 8,572,244 +0.18(+0.23%)
Jan 09, 2023 79.39 80.03 78.83 79.17 6,075,896 +0.03(+0.04%)
Jan 06, 2023 77.45 79.41 77.10 79.14 6,356,305 +2.07(+2.69%)
Jan 05, 2023 78.57 78.57 76.88 77.07 7,291,687 -2.13(-2.69%)
Jan 04, 2023 78.09 79.90 78.01 79.20 7,313,675 +1.75(+2.27%)
Jan 03, 2023 78.01 78.66 76.60 77.44 6,297,268 +0.07(+0.10%)
Dec 30, 2022 77.37 77.71 76.45 77.37 5,222,093 -0.56(-0.72%)
Dec 29, 2022 76.79 78.10 76.57 77.93 5,758,650 +1.67(+2.19%)
Dec 28, 2022 77.74 78.11 76.15 76.26 5,520,700 -1.32(-1.70%)
Dec 27, 2022 77.58 77.83 76.90 77.58 4,223,827 -0.03(-0.04%)
Dec 23, 2022 76.69 77.63 76.35 77.61 3,773,527 +0.68(+0.89%)
Dec 22, 2022 76.61 76.97 75.50 76.93 7,057,208 -0.32(-0.42%)
Dec 21, 2022 77.10 78.08 77.00 77.25 7,678,085 +0.66(+0.86%)
Dec 20, 2022 76.43 77.04 75.71 76.59 7,151,685 -0.19(-0.25%)
Dec 19, 2022 77.69 77.69 76.32 76.79 4,081,883 -0.99(-1.27%)
Dec 16, 2022 79.01 79.01 76.92 77.78 8,829,277 -2.06(-2.58%)
Dec 15, 2022 80.02 80.58 79.40 79.84 5,758,505 -1.08(-1.34%)
Dec 14, 2022 81.42 82.42 80.51 80.92 7,085,322 -0.55(-0.68%)
Dec 13, 2022 82.21 82.75 80.54 81.48 7,421,561 +1.48(+1.85%)
Dec 12, 2022 79.57 80.01 78.67 80.00 5,530,408 +0.61(+0.77%)
Dec 09, 2022 79.28 80.15 79.08 79.39 4,943,699 -0.15(-0.19%)
Dec 08, 2022 79.23 80.26 79.08 79.53 4,318,584 +0.55(+0.70%)
Dec 07, 2022 78.67 79.81 78.51 78.98 6,710,594 +0.16(+0.20%)
Dec 06, 2022 79.74 79.77 78.48 78.82 5,704,838 -0.75(-0.94%)
Dec 05, 2022 80.81 80.81 79.40 79.57 6,469,076 -1.48(-1.83%)
Dec 02, 2022 80.33 81.46 80.00 81.05 4,274,781 -0.24(-0.30%)
Dec 01, 2022 82.06 82.67 80.63 81.29 5,447,877 -0.18(-0.22%)
Nov 30, 2022 79.46 81.52 78.87 81.47 7,649,356 +1.82(+2.29%)
Nov 29, 2022 78.42 79.75 78.17 79.65 6,525,575 +1.29(+1.65%)
Nov 28, 2022 80.05 80.43 78.17 78.35 4,360,036 -2.16(-2.68%)
Nov 25, 2022 80.07 80.52 80.07 80.51 1,647,769 +0.51(+0.64%)
Nov 23, 2022 79.83 80.39 79.35 80.00 4,782,958 +0.06(+0.08%)
Nov 22, 2022 79.84 80.03 79.32 79.93 3,800,052 +0.43(+0.55%)
Nov 21, 2022 78.80 79.57 78.56 79.50 3,790,757 +0.42(+0.53%)
Nov 18, 2022 79.03 79.40 78.29 79.08 4,166,893 +0.99(+1.27%)
Nov 17, 2022 77.66 78.26 77.32 78.09 4,825,716 -0.54(-0.68%)
Nov 16, 2022 79.15 79.45 78.44 78.63 4,603,981 -0.72(-0.91%)
Nov 15, 2022 79.54 79.90 78.51 79.35 5,713,041 +0.85(+1.08%)
Nov 14, 2022 80.02 80.12 78.44 78.50 6,684,544 -1.96(-2.44%)
Nov 11, 2022 80.50 81.29 80.15 80.46 6,434,419 -0.01(-0.01%)
Nov 10, 2022 77.69 80.63 77.65 80.47 8,989,736 +5.48(+7.31%)
Nov 09, 2022 75.58 76.41 74.79 74.98 5,957,518 -0.78(-1.03%)
Nov 08, 2022 75.73 76.57 75.28 75.76 6,031,205 +0.23(+0.31%)
Nov 07, 2022 75.93 76.35 75.02 75.53 5,996,126 +0.00(+0.00%)
Nov 04, 2022 75.10 76.04 74.09 75.53 6,124,705 +1.02(+1.37%)
Nov 03, 2022 73.93 75.08 73.10 74.51 5,656,420 -0.10(-0.14%)
Nov 02, 2022 76.24 74.47 74.61 7,832,237 -2.11(-2.75%)
Nov 01, 2022 77.58 77.81 76.55 76.72 5,136,774 -0.03(-0.04%)
Oct 31, 2022 76.12 77.17 75.92 76.75 5,527,639 -0.08(-0.11%)
Oct 28, 2022 74.87 77.03 74.66 76.83 5,029,000 +1.66(+2.20%)
Oct 27, 2022 75.48 76.04 74.94 75.18 5,664,667 +0.11(+0.15%)
Oct 26, 2022 75.04 75.76 74.56 75.07 6,213,955 -0.05(-0.06%)
Oct 25, 2022 72.52 75.25 72.52 75.11 6,289,829 +2.84(+3.93%)
Oct 24, 2022 72.88 73.17 71.75 72.27 5,317,370 -0.01(-0.01%)
Oct 21, 2022 71.97 72.32 70.79 72.28 6,552,259 +0.56(+0.79%)
Oct 20, 2022 72.07 72.88 71.52 71.72 5,362,140 -0.31(-0.44%)
Oct 19, 2022 73.15 73.39 71.59 72.03 6,976,330 -1.84(-2.49%)
Oct 18, 2022 74.28 74.91 73.19 73.87 6,064,356 +0.80(+1.09%)
Oct 17, 2022 71.73 73.36 71.67 73.08 6,296,816 +2.65(+3.77%)
Oct 14, 2022 72.77 73.33 70.32 70.42 7,915,167 -1.79(-2.48%)
Oct 13, 2022 69.51 72.57 69.06 72.22 9,255,373 +1.29(+1.83%)
Oct 12, 2022 71.68 71.68 70.48 70.92 7,173,098 -0.75(-1.05%)
Oct 11, 2022 70.90 72.16 70.07 71.67 7,773,326 +0.72(+1.02%)
Oct 10, 2022 71.73 72.34 70.84 70.95 7,081,734 -0.68(-0.94%)
Oct 07, 2022 72.70 73.11 71.15 71.63 7,474,877 -1.77(-2.41%)
Oct 06, 2022 75.28 75.58 73.24 73.39 8,455,705 -2.10(-2.78%)
Oct 05, 2022 75.95 76.08 74.24 75.49 7,048,483 -1.51(-1.96%)
Oct 04, 2022 76.35 77.57 76.24 77.00 6,961,978 +1.53(+2.02%)
Oct 03, 2022 75.29 75.95 74.03 75.47 9,426,082 +1.32(+1.78%)
Sep 30, 2022 73.72 74.68 73.53 74.15 9,756,117 +0.82(+1.12%)
Sep 29, 2022 74.79 74.79 72.82 73.33 9,272,689 -2.22(-2.94%)
Sep 28, 2022 74.69 75.85 73.93 75.55 9,730,741 +1.54(+2.07%)
Sep 27, 2022 75.66 76.17 73.83 74.01 10,827,436 -1.00(-1.33%)
Sep 26, 2022 76.76 76.82 74.23 75.01 8,778,189 -2.16(-2.80%)
Sep 23, 2022 77.42 77.81 76.32 77.18 9,711,206 -1.04(-1.33%)
Sep 22, 2022 78.98 79.02 77.94 78.22 7,369,669 -1.01(-1.27%)
Sep 21, 2022 81.05 81.53 79.19 79.22 7,790,155 -1.27(-1.58%)
Sep 20, 2022 81.73 81.80 80.08 80.49 6,394,334 -2.00(-2.43%)
Sep 19, 2022 81.88 82.53 81.33 82.50 4,883,162 -0.12(-0.14%)
Sep 16, 2022 82.18 82.71 81.53 82.62 7,440,079 +0.01(+0.01%)
Sep 15, 2022 84.19 84.44 82.52 82.61 7,352,665 -1.56(-1.85%)
Sep 14, 2022 84.77 84.80 83.57 84.16 5,794,332 -0.97(-1.14%)
Sep 13, 2022 86.79 87.03 84.85 85.13 5,273,049 -3.39(-3.82%)
Sep 12, 2022 88.02 88.68 87.91 88.52 2,991,795 +0.85(+0.97%)
Sep 09, 2022 87.00 87.97 86.63 87.67 4,513,500 +0.94(+1.09%)
Sep 08, 2022 86.04 87.03 85.78 86.73 3,724,889 +0.24(+0.28%)
Sep 07, 2022 84.83 86.66 84.79 86.49 4,022,620 +1.66(+1.95%)
Sep 06, 2022 84.43 85.19 83.96 84.83 5,018,252 +0.76(+0.90%)
Sep 02, 2022 86.00 86.17 83.87 84.07 3,893,158 -1.19(-1.40%)
Sep 01, 2022 84.59 85.28 83.73 85.26 5,186,893 +0.16(+0.18%)
Aug 31, 2022 85.99 86.38 84.91 85.11 4,482,412 -0.40(-0.47%)
Aug 30, 2022 87.04 87.04 85.26 85.51 3,982,076 -1.20(-1.38%)
Aug 29, 2022 86.97 87.59 86.54 86.71 3,097,008 -0.79(-0.90%)
Aug 26, 2022 89.85 89.85 87.46 87.49 3,483,380 -2.26(-2.52%)
Aug 25, 2022 88.71 89.78 88.53 89.75 2,326,935 +1.32(+1.49%)
Aug 24, 2022 88.02 88.98 87.94 88.44 2,505,264 +0.50(+0.57%)
Aug 23, 2022 88.99 89.03 87.59 87.93 6,125,934 -1.14(-1.28%)
Aug 22, 2022 90.35 90.42 88.99 89.08 3,844,304 -1.99(-2.18%)
Aug 19, 2022 91.48 91.85 90.74 91.06 3,048,284 -0.97(-1.05%)
Aug 18, 2022 92.65 92.88 91.60 92.03 2,473,563 -0.61(-0.66%)
Aug 17, 2022 92.36 93.19 92.09 92.65 4,025,691 -0.56(-0.60%)
Aug 16, 2022 93.04 93.67 92.86 93.20 4,022,834 -0.25(-0.26%)
Aug 15, 2022 92.88 93.59 92.72 93.45 2,333,622 +0.38(+0.40%)
Aug 12, 2022 92.05 93.14 92.02 93.08 3,741,862 +1.57(+1.72%)
Aug 11, 2022 92.12 92.53 91.25 91.50 2,351,485 -0.22(-0.24%)
Aug 10, 2022 91.37 91.86 91.02 91.72 3,461,760 +1.37(+1.52%)
Aug 09, 2022 89.97 90.35 89.58 90.35 3,719,814 +0.49(+0.55%)
Aug 08, 2022 89.67 90.50 89.33 89.85 5,130,180 +0.80(+0.89%)
Aug 05, 2022 88.16 89.10 87.85 89.06 2,971,883 +0.25(+0.28%)
Aug 04, 2022 89.07 89.20 88.27 88.81 3,152,171 -0.14(-0.15%)
Aug 03, 2022 89.21 89.87 88.90 88.95 3,395,108 +0.28(+0.32%)
Aug 02, 2022 89.79 90.05 88.61 88.67 5,170,650 -1.15(-1.28%)
Aug 01, 2022 90.08 90.31 89.39 89.82 3,905,409 -0.73(-0.81%)
Jul 29, 2022 90.06 90.88 89.70 90.55 3,608,129 +0.48(+0.54%)
Jul 28, 2022 87.81 90.15 87.80 90.06 4,481,166 +2.83(+3.24%)
Jul 27, 2022 86.93 87.44 86.19 87.24 4,574,271 +0.52(+0.60%)
Jul 26, 2022 86.62 87.18 86.40 86.72 3,647,254 +0.09(+0.11%)
Jul 25, 2022 86.57 87.12 86.19 86.62 3,554,851 +0.15(+0.17%)
Jul 22, 2022 86.54 87.03 85.81 86.48 3,951,032 +0.45(+0.52%)
Jul 21, 2022 85.53 86.04 84.53 86.03 5,533,173 +0.68(+0.79%)
Jul 20, 2022 85.40 86.40 84.93 85.35 4,603,737 -0.20(-0.24%)
Jul 19, 2022 84.14 85.65 84.05 85.55 3,998,667 +2.16(+2.59%)
Jul 18, 2022 84.57 84.67 83.07 83.39 3,713,527 -0.59(-0.71%)
Jul 15, 2022 83.93 84.39 83.17 83.99 5,600,826 +1.40(+1.70%)
Jul 14, 2022 81.96 82.96 81.85 82.59 4,911,956 -0.75(-0.90%)
Jul 13, 2022 82.80 83.95 82.28 83.34 6,090,009 -0.40(-0.48%)
Jul 12, 2022 83.63 84.59 83.15 83.74 4,804,460 -0.33(-0.39%)
Jul 11, 2022 83.98 84.41 83.42 84.07 3,774,160 -0.18(-0.22%)
Jul 08, 2022 84.52 84.89 83.85 84.25 3,836,012 -0.45(-0.53%)
Jul 07, 2022 84.99 85.45 84.48 84.70 3,314,337 +0.23(+0.27%)
Jul 06, 2022 84.90 85.60 84.19 84.47 3,747,403 -0.16(-0.18%)
Jul 05, 2022 84.01 84.66 82.65 84.63 5,633,197 -0.24(-0.28%)
Jul 01, 2022 83.24 85.11 83.08 84.87 4,931,590 +1.50(+1.80%)
Jun 30, 2022 82.94 84.39 82.31 83.37 6,997,330 -0.16(-0.19%)
Jun 29, 2022 83.57 83.69 82.60 83.52 5,034,667 -0.52(-0.62%)
Jun 28, 2022 85.58 86.23 83.93 84.04 5,176,023 -1.03(-1.22%)
Jun 27, 2022 85.14 86.00 84.57 85.08 4,135,923 -0.13(-0.15%)
Jun 24, 2022 84.03 85.32 83.78 85.21 5,089,190 +1.78(+2.13%)
Jun 23, 2022 82.18 83.67 82.13 83.43 6,709,578 +1.56(+1.90%)
Jun 22, 2022 80.00 82.92 79.99 81.88 6,874,183 +1.03(+1.27%)
Jun 21, 2022 80.48 81.72 80.44 80.85 6,525,435 +1.11(+1.39%)
Jun 17, 2022 79.11 80.78 79.01 79.74 8,569,846 +0.60(+0.76%)
Jun 16, 2022 79.35 80.01 78.79 79.14 8,889,472 -2.14(-2.63%)
Jun 15, 2022 80.14 82.38 79.93 81.28 9,734,831 +1.88(+2.37%)
Jun 14, 2022 80.28 80.43 78.77 79.39 9,576,822 -0.61(-0.76%)
Jun 13, 2022 82.34 82.38 79.66 80.00 9,414,161 -4.21(-5.00%)
Jun 10, 2022 84.99 85.22 84.16 84.21 7,984,960 -1.91(-2.22%)
Jun 09, 2022 87.84 88.33 86.12 86.12 4,793,838 -2.09(-2.37%)
Jun 08, 2022 89.71 89.94 88.02 88.21 5,022,255 -2.08(-2.31%)
Jun 07, 2022 88.63 90.34 88.29 90.29 7,137,204 +1.23(+1.38%)
Jun 06, 2022 90.09 90.28 88.85 89.07 5,988,504 -0.28(-0.32%)
Jun 03, 2022 89.85 90.33 89.11 89.35 5,488,318 -1.21(-1.34%)
Jun 02, 2022 88.99 90.60 87.91 90.56 5,993,899 +1.23(+1.37%)
Jun 01, 2022 90.38 90.48 88.18 89.33 5,067,061 -0.75(-0.83%)
May 31, 2022 90.36 90.68 89.58 90.08 6,903,725 -1.12(-1.23%)
May 27, 2022 89.28 91.21 89.28 91.20 5,488,310 +2.38(+2.68%)
May 26, 2022 89.04 89.69 88.69 88.81 4,790,065 +0.11(+0.12%)
May 25, 2022 87.61 88.94 87.36 88.70 5,047,515 +0.75(+0.85%)
May 24, 2022 86.82 88.12 85.52 87.96 6,484,326 +0.74(+0.84%)
May 23, 2022 86.97 87.47 85.72 87.22 5,127,915 +1.00(+1.16%)
May 20, 2022 86.47 86.68 84.88 86.22 4,916,363 +0.55(+0.64%)
May 19, 2022 85.37 86.70 85.37 85.68 7,002,198 -0.38(-0.44%)
May 18, 2022 88.37 88.49 85.73 86.06 5,642,006 -2.57(-2.90%)
May 17, 2022 88.49 88.66 87.32 88.63 4,940,557 +1.19(+1.36%)
May 16, 2022 87.79 88.19 87.26 87.44 5,075,068 -0.55(-0.63%)
May 13, 2022 86.48 88.02 85.92 87.99 8,289,286 +2.26(+2.64%)
May 12, 2022 84.91 85.83 84.45 85.73 9,143,902 +0.66(+0.78%)
May 11, 2022 85.43 87.06 84.89 85.07 10,006,295 -0.18(-0.21%)
May 10, 2022 87.81 88.43 84.57 85.25 13,834,817 -1.58(-1.82%)
May 09, 2022 90.01 90.01 86.51 86.83 9,339,425 -4.00(-4.40%)
May 06, 2022 91.27 91.56 89.89 90.83 10,336,805 -1.09(-1.19%)
May 05, 2022 94.05 94.54 91.21 91.92 9,771,004 -2.52(-2.67%)
May 04, 2022 93.43 94.63 91.78 94.44 9,553,912 +1.07(+1.15%)
May 03, 2022 92.53 93.93 91.91 93.37 7,968,748 +1.15(+1.24%)
May 02, 2022 94.44 95.05 90.34 92.22 13,072,476 -2.28(-2.41%)
Apr 29, 2022 98.44 98.58 94.27 94.50 10,529,810 -4.55(-4.59%)
Apr 28, 2022 97.74 99.36 96.70 99.05 7,957,687 +1.79(+1.84%)
Apr 27, 2022 97.96 98.75 97.18 97.26 6,607,122 -0.65(-0.66%)
Apr 26, 2022 99.25 99.86 97.84 97.91 6,839,072 -1.64(-1.64%)
Apr 25, 2022 99.49 99.95 97.88 99.54 6,635,670 -0.25(-0.26%)
Apr 22, 2022 101.32 101.42 99.73 99.80 5,408,811 -1.78(-1.75%)
Apr 21, 2022 102.81 103.11 101.49 101.58 5,301,729 -0.71(-0.69%)
Apr 20, 2022 100.98 102.62 100.90 102.29 5,934,556 +1.67(+1.66%)
Apr 19, 2022 98.98 100.89 98.88 100.61 8,288,658 +2.15(+2.18%)
Apr 18, 2022 98.67 99.22 97.99 98.47 4,682,075 -0.40(-0.40%)
Apr 14, 2022 99.69 100.12 98.79 98.87 4,910,509 -0.43(-0.43%)
Apr 13, 2022 98.66 99.44 98.34 99.30 5,139,699 +0.70(+0.71%)
Apr 12, 2022 98.79 99.49 98.21 98.60 5,603,970 -0.15(-0.15%)
Apr 11, 2022 99.55 100.10 98.53 98.74 4,746,524 -1.07(-1.07%)
Apr 08, 2022 99.80 100.25 99.09 99.81 6,534,136 +0.16(+0.16%)
Apr 07, 2022 100.07 100.15 99.00 99.65 5,871,049 -1.00(-0.99%)
Apr 06, 2022 99.07 100.75 98.59 100.65 5,555,098 +1.18(+1.19%)
Apr 05, 2022 99.68 100.91 99.17 99.47 5,492,408 -0.49(-0.49%)
Apr 04, 2022 100.49 100.70 99.08 99.96 6,942,017 -0.49(-0.49%)
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.