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

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
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 (%)
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.