Real Estate Vanguard ETF (NY: VNQ )

94.83 +0.60 (+0.64%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 92.09 92.83 92.00 92.79 4,649,600 +0.66(+0.72%)
Dec 30, 2019 91.89 92.21 91.62 92.13 3,466,500 +0.09(+0.10%)
Dec 27, 2019 91.96 92.18 91.70 92.04 4,195,900 +0.29(+0.32%)
Dec 26, 2019 91.42 91.77 91.29 91.75 2,243,867 +0.40(+0.44%)
Dec 24, 2019 91.33 91.51 91.00 91.35 1,961,900 +0.24(+0.26%)
Dec 23, 2019 92.05 92.05 91.01 91.11 5,369,129 -0.46(-0.50%)
Dec 20, 2019 91.32 91.97 91.25 91.57 9,514,600 +0.50(+0.55%)
Dec 19, 2019 90.23 91.12 90.13 91.07 6,117,369 +0.80(+0.89%)
Dec 18, 2019 89.22 90.52 89.22 90.27 6,340,732 +0.13(+0.14%)
Dec 17, 2019 91.28 91.32 89.99 90.14 9,649,886 -0.86(-0.95%)
Dec 16, 2019 90.61 91.20 89.98 91.00 5,185,154 +0.65(+0.72%)
Dec 13, 2019 90.37 90.80 89.68 90.35 6,814,300 +0.02(+0.02%)
Dec 12, 2019 91.58 91.91 90.20 90.33 7,925,144 -1.24(-1.35%)
Dec 11, 2019 92.58 92.61 91.29 91.57 5,112,173 -0.94(-1.02%)
Dec 10, 2019 93.08 93.28 92.30 92.51 5,227,080 -0.54(-0.58%)
Dec 09, 2019 93.00 93.22 92.61 93.05 3,960,957 +0.18(+0.19%)
Dec 06, 2019 92.65 93.36 92.65 92.87 4,486,000 +0.19(+0.21%)
Dec 05, 2019 92.61 92.72 92.15 92.68 4,846,937 +0.05(+0.05%)
Dec 04, 2019 92.07 92.97 91.97 92.63 4,129,834 +0.38(+0.41%)
Dec 03, 2019 91.62 92.37 91.54 92.25 4,763,660 +0.59(+0.64%)
Dec 02, 2019 92.70 93.02 91.61 91.66 9,431,010 -1.41(-1.51%)
Nov 29, 2019 93.50 93.85 93.03 93.07 3,531,000 -0.43(-0.46%)
Nov 27, 2019 93.06 93.55 92.78 93.50 4,121,600 +0.44(+0.47%)
Nov 26, 2019 92.04 93.11 91.95 93.06 4,858,524 +1.22(+1.33%)
Nov 25, 2019 91.74 92.37 91.74 91.84 5,183,596 +0.29(+0.32%)
Nov 22, 2019 92.06 92.13 91.05 91.55 5,221,600 -0.34(-0.37%)
Nov 21, 2019 92.95 93.01 91.86 91.89 5,003,679 -1.31(-1.41%)
Nov 20, 2019 93.32 93.48 92.79 93.20 6,015,637 -0.05(-0.05%)
Nov 19, 2019 93.34 93.52 93.00 93.25 4,071,369 +0.16(+0.17%)
Nov 18, 2019 92.77 93.50 92.71 93.09 3,605,990 +0.45(+0.49%)
Nov 15, 2019 92.29 92.67 92.05 92.64 2,819,800 +0.50(+0.54%)
Nov 14, 2019 91.60 92.16 91.50 92.14 5,736,199 +0.71(+0.78%)
Nov 13, 2019 90.70 91.59 90.65 91.43 4,353,462 +0.83(+0.92%)
Nov 12, 2019 91.32 91.88 90.52 90.60 5,701,555 -0.69(-0.76%)
Nov 11, 2019 91.10 91.58 91.00 91.29 3,528,087 +0.20(+0.22%)
Nov 08, 2019 91.21 91.69 90.91 91.09 7,341,600 -0.22(-0.24%)
Nov 07, 2019 91.98 92.08 90.98 91.31 4,958,246 -0.92(-1.00%)
Nov 06, 2019 92.22 92.67 92.02 92.23 4,500,881 +0.20(+0.22%)
Nov 05, 2019 93.35 93.35 91.67 92.03 9,141,759 -1.59(-1.70%)
Nov 04, 2019 94.25 94.28 93.42 93.62 3,886,405 -0.66(-0.70%)
Nov 01, 2019 94.41 94.78 93.45 94.28 6,653,000 -0.02(-0.02%)
Oct 31, 2019 94.67 94.76 93.95 94.30 4,723,554 -0.17(-0.18%)
Oct 30, 2019 94.02 94.53 93.47 94.47 3,878,707 +0.34(+0.36%)
Oct 29, 2019 93.72 94.39 93.60 94.13 5,512,253 +0.57(+0.61%)
Oct 28, 2019 94.13 94.13 93.44 93.56 4,897,920 -0.57(-0.61%)
Oct 25, 2019 94.88 94.99 93.95 94.13 4,185,100 -0.81(-0.85%)
Oct 24, 2019 95.37 95.37 94.71 94.94 3,148,821 -0.24(-0.25%)
Oct 23, 2019 95.11 95.27 94.43 95.18 3,020,327 +0.21(+0.22%)
Oct 22, 2019 95.46 95.49 94.79 94.97 2,644,247 -0.28(-0.29%)
Oct 21, 2019 94.65 95.29 94.41 95.25 2,592,510 +0.72(+0.76%)
Oct 18, 2019 93.73 94.67 93.69 94.53 2,492,100 +0.72(+0.77%)
Oct 17, 2019 93.39 93.96 93.25 93.81 3,223,362 +0.61(+0.65%)
Oct 16, 2019 93.14 93.22 92.62 93.20 3,421,484 +0.01(+0.01%)
Oct 15, 2019 93.15 93.29 92.56 93.19 3,218,489 +0.12(+0.13%)
Oct 14, 2019 93.14 93.29 92.72 93.07 1,877,731 +0.04(+0.04%)
Oct 11, 2019 93.41 93.78 92.98 93.03 3,378,800 -0.04(-0.04%)
Oct 10, 2019 92.88 93.25 92.55 93.07 3,720,140 +0.15(+0.16%)
Oct 09, 2019 92.96 93.67 92.80 92.92 4,166,634 +0.18(+0.19%)
Oct 08, 2019 93.12 93.50 92.29 92.74 3,108,136 -0.49(-0.53%)
Oct 07, 2019 93.00 93.69 92.85 93.23 3,667,884 -0.20(-0.21%)
Oct 04, 2019 93.05 93.47 92.97 93.43 2,189,400 +0.56(+0.60%)
Oct 03, 2019 91.93 93.12 91.75 92.87 6,724,523 +0.89(+0.97%)
Oct 02, 2019 92.38 92.45 91.39 91.98 3,384,587 -0.39(-0.42%)
Oct 01, 2019 93.20 93.48 92.22 92.37 5,253,884 -0.88(-0.94%)
Sep 30, 2019 93.19 93.72 93.11 93.25 3,285,438 +0.16(+0.17%)
Sep 27, 2019 93.81 93.91 92.44 93.09 4,090,600 -0.52(-0.56%)
Sep 26, 2019 93.11 93.83 93.00 93.61 2,984,890 +0.78(+0.84%)
Sep 25, 2019 92.65 93.05 92.41 92.83 7,089,248 +0.18(+0.19%)
Sep 24, 2019 93.11 93.33 92.34 92.65 3,705,643 -0.95(-1.01%)
Sep 23, 2019 93.26 94.00 93.23 93.60 3,515,703 +0.15(+0.16%)
Sep 20, 2019 93.66 93.94 93.18 93.45 6,904,100 +0.00(+0.00%)
Sep 19, 2019 93.32 93.84 93.22 93.45 2,892,777 +0.33(+0.35%)
Sep 18, 2019 93.97 93.97 92.34 93.12 5,655,009 -0.32(-0.34%)
Sep 17, 2019 92.85 93.48 92.61 93.44 3,700,226 +1.00(+1.08%)
Sep 16, 2019 91.80 92.59 91.49 92.44 4,688,333 +0.80(+0.87%)
Sep 13, 2019 92.52 92.99 91.36 91.64 6,109,300 -0.99(-1.07%)
Sep 12, 2019 92.85 93.17 92.09 92.63 3,486,126 +0.49(+0.53%)
Sep 11, 2019 91.92 92.29 91.42 92.14 3,972,499 +0.10(+0.11%)
Sep 10, 2019 92.66 92.68 91.24 92.04 5,379,377 -0.96(-1.03%)
Sep 09, 2019 93.45 93.46 92.75 93.00 3,772,062 -0.45(-0.48%)
Sep 06, 2019 93.51 93.79 93.22 93.45 2,986,600 +0.21(+0.23%)
Sep 05, 2019 94.01 94.01 93.07 93.24 6,041,545 -0.68(-0.72%)
Sep 04, 2019 93.60 94.07 93.44 93.92 4,757,143 +0.78(+0.84%)
Sep 03, 2019 92.20 93.24 92.00 93.14 5,928,259 +0.92(+1.00%)
Aug 30, 2019 92.41 92.51 91.81 92.22 5,680,200 +0.07(+0.08%)
Aug 29, 2019 91.85 92.25 91.64 92.15 2,688,118 +0.71(+0.78%)
Aug 28, 2019 91.13 91.58 90.91 91.44 3,502,080 +0.30(+0.33%)
Aug 27, 2019 91.90 92.13 91.06 91.14 3,253,397 -0.26(-0.28%)
Aug 26, 2019 91.20 91.48 90.77 91.40 2,737,535 +0.70(+0.77%)
Aug 23, 2019 91.91 92.55 90.40 90.70 5,776,600 -1.29(-1.40%)
Aug 22, 2019 91.56 92.06 91.05 91.99 2,587,340 +0.42(+0.46%)
Aug 21, 2019 91.44 91.75 91.08 91.57 2,739,386 +0.38(+0.42%)
Aug 20, 2019 92.14 92.21 91.12 91.19 2,556,305 -0.65(-0.71%)
Aug 19, 2019 91.57 92.05 91.17 91.84 3,279,960 +0.66(+0.72%)
Aug 16, 2019 90.46 91.34 90.25 91.18 3,951,600 +0.93(+1.03%)
Aug 15, 2019 89.49 90.44 89.39 90.25 4,583,056 +0.89(+1.00%)
Aug 14, 2019 90.34 90.48 89.15 89.36 4,645,027 -1.38(-1.52%)
Aug 13, 2019 90.56 91.02 90.01 90.74 4,540,918 +0.13(+0.14%)
Aug 12, 2019 90.74 90.98 90.14 90.61 2,808,878 -0.24(-0.26%)
Aug 09, 2019 90.80 91.15 90.00 90.85 3,304,800 -0.11(-0.12%)
Aug 08, 2019 89.59 90.96 88.98 90.96 5,766,747 +1.57(+1.76%)
Aug 07, 2019 88.20 89.99 87.36 89.39 8,674,485 +0.86(+0.97%)
Aug 06, 2019 87.76 89.02 87.54 88.53 7,788,917 +0.97(+1.11%)
Aug 05, 2019 89.10 89.15 86.45 87.56 6,839,737 -1.76(-1.97%)
Aug 02, 2019 88.82 89.79 88.67 89.32 4,793,900 +0.43(+0.48%)
Aug 01, 2019 89.01 89.72 88.35 88.89 8,371,310 +0.00(+0.00%)
Jul 31, 2019 89.34 89.98 88.38 88.89 5,980,215 -0.35(-0.39%)
Jul 30, 2019 88.47 89.56 88.45 89.24 3,818,966 +0.71(+0.80%)
Jul 29, 2019 88.44 89.14 88.38 88.53 4,898,423 +0.24(+0.27%)
Jul 26, 2019 88.01 88.44 87.63 88.29 3,111,900 +0.40(+0.46%)
Jul 25, 2019 88.38 88.44 87.58 87.89 5,629,298 -0.52(-0.59%)
Jul 24, 2019 88.45 88.50 87.90 88.41 2,946,102 +0.07(+0.08%)
Jul 23, 2019 87.56 88.34 87.29 88.34 4,239,950 +0.99(+1.13%)
Jul 22, 2019 87.53 87.69 87.02 87.35 3,265,229 -0.08(-0.09%)
Jul 19, 2019 88.97 89.03 87.31 87.43 5,064,500 -1.45(-1.63%)
Jul 18, 2019 88.65 89.12 88.17 88.88 7,048,767 +0.00(+0.00%)
Jul 17, 2019 89.41 89.69 88.36 88.88 6,422,032 -0.30(-0.34%)
Jul 16, 2019 89.27 89.57 88.81 89.18 3,611,584 -0.21(-0.23%)
Jul 15, 2019 89.58 89.98 89.30 89.39 3,185,731 -0.07(-0.08%)
Jul 12, 2019 89.65 89.77 89.07 89.46 2,948,600 -0.12(-0.13%)
Jul 11, 2019 90.77 90.77 89.23 89.58 4,020,580 -1.18(-1.30%)
Jul 10, 2019 90.62 91.00 90.15 90.76 6,833,082 +0.52(+0.58%)
Jul 09, 2019 89.75 90.39 89.51 90.24 4,906,830 +0.30(+0.33%)
Jul 08, 2019 89.53 90.09 89.39 89.94 4,509,700 +0.32(+0.36%)
Jul 05, 2019 89.31 89.91 88.22 89.62 5,375,100 -0.32(-0.36%)
Jul 03, 2019 89.02 90.01 88.94 89.94 5,417,900 +1.06(+1.19%)
Jul 02, 2019 87.44 88.88 87.44 88.88 7,633,744 +1.52(+1.74%)
Jul 01, 2019 87.98 87.98 86.33 87.36 9,764,925 -0.04(-0.05%)
Jun 28, 2019 87.21 87.96 87.14 87.40 9,638,200 +0.30(+0.34%)
Jun 27, 2019 86.53 87.16 86.37 87.10 6,924,523 +0.28(+0.32%)
Jun 26, 2019 88.63 88.72 86.61 86.82 12,896,980 -1.77(-2.00%)
Jun 25, 2019 89.94 90.17 88.59 88.59 5,381,289 -1.33(-1.48%)
Jun 24, 2019 90.63 90.91 89.65 89.92 3,773,676 -0.31(-0.34%)
Jun 21, 2019 91.00 91.27 90.04 90.23 7,941,600 -1.29(-1.41%)
Jun 20, 2019 91.56 91.85 91.39 91.52 4,861,994 +0.46(+0.51%)
Jun 19, 2019 90.42 91.36 90.01 91.06 3,694,690 +0.49(+0.54%)
Jun 18, 2019 91.33 91.59 90.16 90.57 4,449,065 -0.09(-0.10%)
Jun 17, 2019 89.94 90.78 89.94 90.66 3,574,887 +0.96(+1.07%)
Jun 14, 2019 89.60 90.12 89.55 89.70 2,981,600 +0.05(+0.06%)
Jun 13, 2019 89.35 89.65 89.10 89.65 2,799,351 +0.38(+0.43%)
Jun 12, 2019 89.04 89.57 88.90 89.27 2,768,532 +0.30(+0.34%)
Jun 11, 2019 88.99 89.19 88.31 88.97 3,834,010 +0.24(+0.27%)
Jun 10, 2019 89.19 89.29 88.40 88.73 2,945,455 -0.29(-0.33%)
Jun 07, 2019 89.13 89.57 88.92 89.02 3,525,600 +0.33(+0.37%)
Jun 06, 2019 88.80 88.89 88.05 88.69 4,077,190 +0.17(+0.19%)
Jun 05, 2019 87.21 88.62 86.99 88.52 6,775,374 +1.81(+2.09%)
Jun 04, 2019 87.25 87.25 85.95 86.71 6,993,156 -0.39(-0.45%)
Jun 03, 2019 87.20 87.39 86.48 87.10 6,347,689 +0.21(+0.24%)
May 31, 2019 86.16 87.37 85.89 86.89 5,369,100 +0.50(+0.58%)
May 30, 2019 86.12 86.78 86.03 86.39 3,984,143 +0.37(+0.43%)
May 29, 2019 87.06 87.21 85.71 86.02 8,170,000 -1.17(-1.34%)
May 28, 2019 88.47 88.59 87.18 87.19 4,542,861 -0.87(-0.99%)
May 24, 2019 88.02 88.47 87.99 88.06 3,121,800 +0.27(+0.31%)
May 23, 2019 87.38 87.87 87.11 87.79 3,181,588 +0.20(+0.23%)
May 22, 2019 87.42 87.65 87.16 87.59 2,825,148 +0.26(+0.30%)
May 21, 2019 86.87 87.55 86.75 87.33 2,930,146 +0.74(+0.85%)
May 20, 2019 87.42 87.69 86.24 86.59 4,221,113 -1.27(-1.45%)
May 17, 2019 87.73 88.07 87.41 87.86 5,346,600 -0.17(-0.19%)
May 16, 2019 87.65 88.42 87.45 88.03 4,008,519 +0.35(+0.40%)
May 15, 2019 87.01 87.89 86.72 87.68 3,410,612 +0.59(+0.68%)
May 14, 2019 86.95 87.37 86.74 87.09 4,740,541 +0.32(+0.37%)
May 13, 2019 86.32 86.90 86.08 86.77 5,794,146 -0.09(-0.10%)
May 10, 2019 85.88 87.08 85.71 86.86 4,269,000 +0.92(+1.07%)
May 09, 2019 85.57 86.11 84.96 85.94 4,005,220 +0.22(+0.26%)
May 08, 2019 85.88 86.58 85.67 85.72 5,976,853 -0.09(-0.10%)
May 07, 2019 87.28 87.28 85.21 85.81 7,037,112 -1.58(-1.81%)
May 06, 2019 87.25 87.67 86.87 87.39 4,836,115 -0.28(-0.32%)
May 03, 2019 87.24 87.79 86.93 87.67 4,678,400 +0.74(+0.85%)
May 02, 2019 86.88 87.78 86.67 86.93 5,675,909 +0.09(+0.10%)
May 01, 2019 86.77 87.83 86.72 86.84 7,675,847 +0.07(+0.08%)
Apr 30, 2019 86.02 86.95 85.48 86.77 5,541,373 +0.82(+0.95%)
Apr 29, 2019 86.71 86.97 85.85 85.95 4,280,636 -0.85(-0.98%)
Apr 26, 2019 86.28 86.87 86.13 86.80 3,109,300 +0.68(+0.79%)
Apr 25, 2019 86.08 86.35 85.47 86.12 3,732,475 -0.18(-0.21%)
Apr 24, 2019 85.97 86.56 85.66 86.30 4,853,789 +0.63(+0.74%)
Apr 23, 2019 84.92 85.79 84.52 85.67 4,692,259 +1.12(+1.32%)
Apr 22, 2019 85.39 85.69 83.78 84.55 5,012,033 -0.94(-1.10%)
Apr 18, 2019 85.11 85.67 84.58 85.49 4,827,300 +0.65(+0.77%)
Apr 17, 2019 85.91 86.03 84.56 84.84 6,121,292 -0.78(-0.91%)
Apr 16, 2019 87.62 87.66 85.28 85.62 7,255,605 -1.98(-2.26%)
Apr 15, 2019 88.10 88.14 87.37 87.60 3,468,915 -0.45(-0.51%)
Apr 12, 2019 87.59 88.08 86.97 88.05 4,149,000 +0.42(+0.48%)
Apr 11, 2019 87.78 88.09 87.28 87.63 2,925,894 -0.06(-0.07%)
Apr 10, 2019 87.20 87.77 87.02 87.69 4,264,767 +0.80(+0.92%)
Apr 09, 2019 87.35 87.48 86.74 86.89 3,507,634 -0.46(-0.53%)
Apr 08, 2019 87.77 87.83 87.07 87.35 4,575,460 -0.49(-0.56%)
Apr 05, 2019 87.24 87.89 87.10 87.84 4,827,000 +0.61(+0.70%)
Apr 04, 2019 87.43 87.50 86.80 87.23 4,249,086 -0.14(-0.16%)
Apr 03, 2019 87.47 87.73 86.78 87.37 5,004,165 -0.10(-0.11%)
Apr 02, 2019 86.98 87.55 86.22 87.47 10,358,056 +0.61(+0.70%)
Apr 01, 2019 87.00 87.03 85.91 86.86 8,528,598 -0.05(-0.06%)
Mar 29, 2019 87.07 87.16 86.57 86.91 13,743,400 -0.08(-0.09%)
Mar 28, 2019 86.35 87.03 86.10 86.99 5,599,976 +0.22(+0.25%)
Mar 27, 2019 87.14 87.29 86.22 86.77 7,252,648 -0.25(-0.29%)
Mar 26, 2019 86.52 87.06 86.43 87.02 8,576,381 +0.69(+0.80%)
Mar 25, 2019 86.25 86.61 85.75 86.33 6,324,313 +0.11(+0.13%)
Mar 22, 2019 86.93 87.42 86.20 86.22 8,769,700 -0.63(-0.73%)
Mar 21, 2019 85.21 86.89 85.20 86.85 6,948,182 +1.52(+1.78%)
Mar 20, 2019 85.05 85.86 84.44 85.33 6,499,423 +0.26(+0.31%)
Mar 19, 2019 85.38 85.51 84.81 85.07 6,169,237 -0.26(-0.30%)
Mar 18, 2019 85.80 86.03 84.92 85.33 4,125,589 -0.43(-0.50%)
Mar 15, 2019 86.12 86.19 85.61 85.76 4,742,100 -0.27(-0.31%)
Mar 14, 2019 85.96 86.05 85.62 86.03 4,303,225 +0.13(+0.15%)
Mar 13, 2019 85.58 86.13 85.58 85.90 4,282,977 +0.42(+0.49%)
Mar 12, 2019 85.20 85.69 85.11 85.48 6,072,439 +0.39(+0.46%)
Mar 11, 2019 84.15 85.15 84.01 85.09 4,679,289 +1.23(+1.47%)
Mar 08, 2019 83.63 84.16 83.49 83.86 9,264,800 +0.09(+0.11%)
Mar 07, 2019 84.16 84.55 83.55 83.77 8,328,519 -0.18(-0.21%)
Mar 06, 2019 84.42 84.60 83.85 83.95 5,370,808 -0.39(-0.46%)
Mar 05, 2019 84.07 84.71 83.90 84.34 9,077,478 +0.23(+0.27%)
Mar 04, 2019 84.12 84.20 83.18 84.11 7,103,570 +0.38(+0.45%)
Mar 01, 2019 83.94 84.24 82.82 83.73 10,636,000 -0.26(-0.31%)
Feb 28, 2019 83.83 84.92 83.52 83.99 6,546,255 +0.22(+0.26%)
Feb 27, 2019 83.91 84.13 83.15 83.77 8,114,431 -0.42(-0.50%)
Feb 26, 2019 84.57 84.79 84.05 84.19 4,777,075 -0.26(-0.31%)
Feb 25, 2019 85.29 85.36 84.37 84.45 4,956,836 -0.67(-0.79%)
Feb 22, 2019 84.79 85.44 84.52 85.12 4,490,300 +0.50(+0.59%)
Feb 21, 2019 84.06 84.70 83.78 84.62 4,756,945 +0.08(+0.09%)
Feb 20, 2019 85.01 85.01 83.98 84.54 7,918,850 -0.53(-0.62%)
Feb 19, 2019 84.91 85.27 84.75 85.07 5,981,230 -0.02(-0.02%)
Feb 15, 2019 84.74 85.10 84.54 85.09 4,998,900 +0.57(+0.67%)
Feb 14, 2019 84.38 84.84 83.99 84.52 6,927,523 +0.27(+0.32%)
Feb 13, 2019 83.83 84.32 83.52 84.25 5,697,029 +0.43(+0.51%)
Feb 12, 2019 84.55 84.55 83.51 83.82 8,588,856 -0.53(-0.63%)
Feb 11, 2019 84.25 84.51 83.96 84.35 4,999,168 +0.23(+0.27%)
Feb 08, 2019 83.80 84.45 83.64 84.12 6,853,900 +0.00(+0.00%)
Feb 07, 2019 83.18 84.22 82.91 84.12 8,823,152 +0.69(+0.83%)
Feb 06, 2019 83.67 83.89 83.16 83.43 8,419,857 -0.55(-0.65%)
Feb 05, 2019 83.58 84.03 83.06 83.98 10,279,171 +0.48(+0.57%)
Feb 04, 2019 82.86 83.50 82.20 83.50 13,612,825 +0.62(+0.75%)
Feb 01, 2019 83.49 83.75 81.72 82.88 16,142,500 -0.53(-0.64%)
Jan 31, 2019 82.45 83.47 81.78 83.41 13,041,702 +0.86(+1.04%)
Jan 30, 2019 81.92 82.85 81.83 82.55 6,636,095 +0.66(+0.81%)
Jan 29, 2019 81.13 81.93 80.97 81.89 4,829,968 +0.64(+0.79%)
Jan 28, 2019 80.31 81.33 80.06 81.25 5,471,207 +0.79(+0.98%)
Jan 25, 2019 79.74 80.52 79.59 80.46 5,713,400 +0.99(+1.25%)
Jan 24, 2019 78.97 79.65 78.69 79.47 4,142,535 +0.27(+0.34%)
Jan 23, 2019 79.33 79.40 78.68 79.20 3,971,943 +0.01(+0.01%)
Jan 22, 2019 79.26 79.54 78.58 79.19 6,062,627 -0.24(-0.30%)
Jan 18, 2019 79.49 79.50 78.82 79.43 6,397,100 +0.27(+0.34%)
Jan 17, 2019 78.63 79.20 78.47 79.16 4,326,984 +0.38(+0.48%)
Jan 16, 2019 78.21 79.06 78.10 78.78 6,163,995 +0.55(+0.70%)
Jan 15, 2019 77.60 78.42 77.57 78.23 5,377,193 +0.74(+0.95%)
Jan 14, 2019 77.50 77.94 77.18 77.49 4,934,484 -0.26(-0.33%)
Jan 11, 2019 77.46 77.83 77.10 77.75 5,141,900 +0.22(+0.28%)
Jan 10, 2019 76.25 77.75 76.08 77.53 8,671,900 +1.04(+1.36%)
Jan 09, 2019 76.78 76.87 75.76 76.49 6,434,202 -0.11(-0.14%)
Jan 08, 2019 75.53 76.79 75.33 76.60 10,760,999 +1.55(+2.07%)
Jan 07, 2019 74.60 75.61 74.40 75.05 9,227,874 +0.73(+0.98%)
Jan 04, 2019 73.74 75.02 73.30 74.32 9,389,000 +0.86(+1.17%)
Jan 03, 2019 72.77 74.57 72.71 73.46 12,264,318 +0.51(+0.70%)
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.