Breaking News Bar

Business News and Information

Real Estate Vanguard ETF (NY: VNQ )

106.38 USD -0.08 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 89.51 89.52 87.77 87.87 6,519,800 -1.30(-1.46%)
Feb 25, 2021 90.80 91.45 88.56 89.17 7,546,277 -1.74(-1.91%)
Feb 24, 2021 90.23 91.18 90.01 90.91 3,551,245 +0.69(+0.76%)
Feb 23, 2021 89.88 90.47 89.65 90.22 4,378,328 +0.56(+0.62%)
Feb 22, 2021 88.70 90.05 88.51 89.66 3,493,073 +0.74(+0.83%)
Feb 19, 2021 88.73 89.45 88.49 88.92 4,170,700 +0.51(+0.58%)
Feb 18, 2021 88.47 88.79 88.25 88.41 3,254,565 -0.38(-0.43%)
Feb 17, 2021 88.70 88.93 88.25 88.79 2,939,501 -0.11(-0.12%)
Feb 16, 2021 89.92 89.97 88.41 88.90 2,774,561 -0.69(-0.77%)
Feb 12, 2021 89.34 89.68 88.91 89.59 2,297,300 +0.02(+0.02%)
Feb 11, 2021 89.54 90.09 89.04 89.57 3,717,019 +0.19(+0.21%)
Feb 10, 2021 89.36 90.10 88.99 89.38 3,418,709 +0.48(+0.54%)
Feb 09, 2021 88.75 89.13 88.39 88.90 2,518,900 +0.31(+0.35%)
Feb 08, 2021 88.43 88.59 87.79 88.59 3,212,939 +0.48(+0.54%)
Feb 05, 2021 88.17 88.28 87.81 88.11 2,583,800 +0.31(+0.35%)
Feb 04, 2021 87.22 88.29 87.10 87.80 4,118,254 +0.60(+0.69%)
Feb 03, 2021 87.47 87.48 86.00 87.20 5,148,696 -0.22(-0.25%)
Feb 02, 2021 87.46 87.74 86.68 87.42 3,849,769 +0.52(+0.60%)
Feb 01, 2021 85.48 86.96 84.42 86.90 6,148,805 +1.94(+2.28%)
Jan 29, 2021 85.47 86.33 84.51 84.96 7,350,000 -0.99(-1.15%)
Jan 28, 2021 85.51 86.91 85.23 85.95 6,236,364 +0.46(+0.54%)
Jan 27, 2021 86.38 87.18 85.07 85.49 5,907,142 -1.54(-1.77%)
Jan 26, 2021 86.61 87.31 86.46 87.03 4,706,076 +0.61(+0.71%)
Jan 25, 2021 85.74 87.08 85.26 86.42 7,819,695 +0.65(+0.76%)
Jan 22, 2021 85.13 85.91 84.92 85.77 5,272,700 +0.20(+0.23%)
Jan 21, 2021 85.73 85.74 84.83 85.57 4,213,189 -0.41(-0.48%)
Jan 20, 2021 84.44 86.37 84.13 85.98 5,198,282 +1.61(+1.91%)
Jan 19, 2021 85.14 85.18 83.99 84.37 5,512,805 -0.24(-0.28%)
Jan 15, 2021 83.46 84.87 83.18 84.61 3,939,900 +0.96(+1.15%)
Jan 14, 2021 83.44 84.22 83.13 83.65 5,866,355 +0.49(+0.59%)
Jan 13, 2021 82.22 83.33 82.21 83.16 9,024,954 +1.00(+1.22%)
Jan 12, 2021 81.86 82.23 81.23 82.16 7,857,307 +0.19(+0.23%)
Jan 11, 2021 82.53 83.02 81.68 81.97 6,565,062 -1.10(-1.32%)
Jan 08, 2021 82.53 83.36 82.39 83.07 4,931,600 +0.80(+0.97%)
Jan 07, 2021 82.50 82.54 81.75 82.27 4,068,422 -0.16(-0.19%)
Jan 06, 2021 82.26 82.97 81.73 82.43 6,520,073 +0.14(+0.17%)
Jan 05, 2021 82.17 82.87 82.13 82.29 4,793,659 +0.12(+0.15%)
Jan 04, 2021 85.20 85.28 82.07 82.17 5,310,535 -2.76(-3.25%)
Dec 31, 2020 84.93 84.93 84.93 3,995,988 +0.81(+0.96%)
Dec 30, 2020 83.87 84.78 83.71 84.12 3,995,988 +0.46(+0.55%)
Dec 29, 2020 84.69 85.14 83.57 83.66 3,880,114 -0.72(-0.85%)
Dec 28, 2020 84.29 84.51 83.80 84.38 5,655,119 +0.50(+0.60%)
Dec 24, 2020 83.48 83.90 83.23 83.88 1,563,600 -0.61(-0.72%)
Dec 23, 2020 85.37 85.93 84.42 84.49 3,658,305 -0.55(-0.65%)
Dec 22, 2020 84.50 85.12 84.11 85.04 2,828,922 +0.59(+0.70%)
Dec 21, 2020 83.70 84.51 83.35 84.45 4,993,588 -0.48(-0.57%)
Dec 18, 2020 86.76 86.77 84.40 84.93 3,988,400 -1.74(-2.01%)
Dec 17, 2020 86.26 86.75 85.92 86.67 3,341,429 +0.83(+0.97%)
Dec 16, 2020 85.99 86.46 85.41 85.84 3,419,865 +0.10(+0.12%)
Dec 15, 2020 84.50 85.76 83.85 85.74 2,867,675 +1.72(+2.05%)
Dec 14, 2020 85.08 85.68 83.96 84.02 3,735,155 -0.37(-0.44%)
Dec 11, 2020 84.06 84.57 83.57 84.39 4,044,300 -0.08(-0.09%)
Dec 10, 2020 84.38 85.02 84.16 84.47 3,737,912 -0.37(-0.44%)
Dec 09, 2020 85.55 85.65 84.28 84.84 5,024,039 -0.53(-0.62%)
Dec 08, 2020 85.29 85.82 85.25 85.37 2,648,090 -0.30(-0.35%)
Dec 07, 2020 86.21 86.49 85.35 85.67 2,620,637 -0.75(-0.87%)
Dec 04, 2020 85.49 86.44 85.49 86.42 3,053,200 +1.30(+1.53%)
Dec 03, 2020 84.60 85.55 84.47 85.12 3,386,255 +0.71(+0.84%)
Dec 02, 2020 84.89 85.39 84.33 84.41 3,738,454 -0.67(-0.79%)
Dec 01, 2020 84.96 85.43 84.70 85.08 6,489,125 +1.08(+1.29%)
Nov 30, 2020 84.78 84.85 83.72 84.00 6,413,577 -0.89(-1.05%)
Nov 27, 2020 85.52 85.55 84.54 84.89 2,063,900 -0.38(-0.45%)
Nov 25, 2020 85.29 85.41 84.08 85.27 5,792,700 +0.05(+0.06%)
Nov 24, 2020 85.71 86.41 85.12 85.22 4,805,423 +0.45(+0.53%)
Nov 23, 2020 85.19 85.77 84.63 84.77 4,519,344 +0.16(+0.19%)
Nov 20, 2020 85.03 85.15 84.23 84.61 3,136,500 -0.46(-0.54%)
Nov 19, 2020 84.62 85.17 83.73 85.07 4,225,386 +0.33(+0.39%)
Nov 18, 2020 86.59 87.08 84.68 84.74 9,655,471 -1.68(-1.94%)
Nov 17, 2020 85.70 86.75 85.11 86.42 3,856,902 +0.08(+0.09%)
Nov 16, 2020 87.17 87.44 85.32 86.34 2,978,333 +0.96(+1.12%)
Nov 13, 2020 83.66 85.57 83.66 85.38 3,443,500 +2.22(+2.67%)
Nov 12, 2020 83.88 84.22 82.59 83.16 3,939,491 -1.10(-1.31%)
Nov 11, 2020 84.28 84.65 83.44 84.26 3,416,111 +0.32(+0.38%)
Nov 10, 2020 82.85 84.02 82.39 83.94 6,145,655 +1.21(+1.46%)
Nov 09, 2020 84.53 88.29 82.56 82.73 8,999,027 +2.83(+3.54%)
Nov 06, 2020 80.69 81.11 79.60 79.90 3,696,600 -0.55(-0.68%)
Nov 05, 2020 80.69 81.21 80.12 80.45 3,984,089 +0.38(+0.47%)
Nov 04, 2020 80.50 81.29 79.44 80.07 2,867,477 +0.05(+0.06%)
Nov 03, 2020 79.20 80.40 78.92 80.02 4,214,729 +1.60(+2.04%)
Nov 02, 2020 77.40 78.46 76.88 78.42 4,251,313 +1.83(+2.39%)
Oct 30, 2020 76.66 77.22 75.68 76.59 3,979,000 -0.51(-0.66%)
Oct 29, 2020 76.20 77.68 75.46 77.10 4,645,616 +1.02(+1.34%)
Oct 28, 2020 76.68 77.43 75.79 76.08 4,422,095 -1.86(-2.39%)
Oct 27, 2020 79.30 79.73 77.94 77.94 2,263,860 -1.27(-1.60%)
Oct 26, 2020 79.74 79.86 78.51 79.21 2,691,201 -1.15(-1.43%)
Oct 23, 2020 80.18 80.67 79.69 80.36 2,588,600 +0.48(+0.60%)
Oct 22, 2020 79.88 80.22 79.53 79.88 3,828,923 -0.01(-0.01%)
Oct 21, 2020 79.91 80.27 79.51 79.89 2,686,074 -0.24(-0.30%)
Oct 20, 2020 80.09 80.74 79.93 80.13 4,038,687 +0.57(+0.72%)
Oct 19, 2020 81.03 81.20 79.44 79.56 9,872,953 -1.26(-1.56%)
Oct 16, 2020 81.41 81.43 80.67 80.82 2,925,600 -0.58(-0.71%)
Oct 15, 2020 80.35 82.06 80.33 81.40 2,915,354 +0.42(+0.52%)
Oct 14, 2020 81.90 82.10 80.86 80.98 4,653,677 -1.00(-1.22%)
Oct 13, 2020 83.07 83.12 81.50 81.98 4,406,336 -1.43(-1.71%)
Oct 12, 2020 83.12 83.64 82.55 83.41 5,655,849 +0.39(+0.47%)
Oct 09, 2020 83.86 83.88 82.73 83.02 6,556,200 -0.33(-0.40%)
Oct 08, 2020 82.42 83.58 82.28 83.35 2,268,950 +1.37(+1.67%)
Oct 07, 2020 82.37 82.40 81.60 81.98 2,362,478 +0.12(+0.15%)
Oct 06, 2020 82.61 83.07 81.54 81.86 5,830,118 -0.54(-0.66%)
Oct 05, 2020 82.23 82.66 80.83 82.40 2,654,876 +0.47(+0.57%)
Oct 02, 2020 79.46 82.19 79.17 81.93 3,346,800 +1.39(+1.73%)
Oct 01, 2020 79.28 80.61 78.93 80.54 6,406,443 +1.58(+2.00%)
Sep 30, 2020 79.12 79.88 78.15 78.96 4,495,142 +0.24(+0.30%)
Sep 29, 2020 79.28 79.33 78.08 78.72 3,663,004 -0.57(-0.72%)
Sep 28, 2020 78.79 79.67 78.70 79.29 3,471,096 +1.59(+2.05%)
Sep 25, 2020 75.96 77.75 75.72 77.70 3,503,400 +0.98(+1.28%)
Sep 24, 2020 76.32 77.81 75.95 76.72 6,813,314 +0.41(+0.54%)
Sep 23, 2020 78.73 78.73 76.21 76.31 7,875,963 -2.37(-3.01%)
Sep 22, 2020 77.99 79.32 77.83 78.68 4,486,476 +0.93(+1.20%)
Sep 21, 2020 79.16 79.17 77.32 77.75 5,297,324 -2.41(-3.01%)
Sep 18, 2020 81.98 81.98 80.02 80.16 5,024,300 -1.85(-2.26%)
Sep 17, 2020 82.78 83.35 81.48 82.01 5,981,754 -1.63(-1.95%)
Sep 16, 2020 83.70 84.49 83.29 83.64 3,722,538 +0.44(+0.53%)
Sep 15, 2020 82.56 83.98 82.50 83.20 3,017,473 +0.99(+1.20%)
Sep 14, 2020 80.78 82.46 80.68 82.21 3,732,250 +1.96(+2.44%)
Sep 11, 2020 80.89 80.98 79.51 80.25 4,255,400 -0.45(-0.56%)
Sep 10, 2020 81.79 81.90 80.62 80.70 4,308,698 -1.00(-1.22%)
Sep 09, 2020 81.32 82.74 81.24 81.70 3,158,350 +0.80(+0.99%)
Sep 08, 2020 81.54 81.59 80.32 80.90 3,774,109 -1.00(-1.22%)
Sep 04, 2020 82.57 83.10 80.53 81.90 4,956,900 -0.43(-0.52%)
Sep 03, 2020 83.31 84.04 81.70 82.33 5,716,230 -1.00(-1.20%)
Sep 02, 2020 81.90 83.46 81.24 83.33 3,136,601 +1.52(+1.86%)
Sep 01, 2020 81.47 81.88 80.88 81.81 3,498,932 +0.06(+0.07%)
Aug 31, 2020 82.48 82.50 81.44 81.75 4,835,173 -0.84(-1.02%)
Aug 28, 2020 82.18 82.59 81.34 82.59 4,549,000 +0.54(+0.66%)
Aug 27, 2020 81.03 82.31 81.01 82.05 4,006,711 +1.19(+1.47%)
Aug 26, 2020 81.43 81.43 80.37 80.86 3,139,816 -0.75(-0.92%)
Aug 25, 2020 81.61 81.80 80.83 81.61 3,123,523 +0.21(+0.26%)
Aug 24, 2020 81.00 81.43 79.92 81.40 2,553,720 +0.52(+0.64%)
Aug 21, 2020 80.74 81.23 79.89 80.88 3,381,000 +0.13(+0.16%)
Aug 20, 2020 79.60 81.27 79.38 80.75 2,949,910 +0.76(+0.95%)
Aug 19, 2020 81.61 81.67 79.84 79.99 4,376,411 -1.43(-1.76%)
Aug 18, 2020 81.81 81.91 80.92 81.42 3,635,312 -0.39(-0.48%)
Aug 17, 2020 81.20 81.85 80.83 81.81 2,750,093 +0.66(+0.81%)
Aug 14, 2020 80.93 81.91 80.84 81.15 3,399,300 +0.01(+0.01%)
Aug 13, 2020 81.88 82.57 80.93 81.14 3,585,516 -1.01(-1.23%)
Aug 12, 2020 81.96 82.28 81.64 82.15 2,246,509 +0.82(+1.01%)
Aug 11, 2020 83.33 83.47 81.02 81.33 5,193,807 -1.19(-1.44%)
Aug 10, 2020 82.64 83.02 82.16 82.52 3,410,200 +0.13(+0.16%)
Aug 07, 2020 80.93 82.43 80.80 82.39 4,447,700 +1.16(+1.43%)
Aug 06, 2020 80.79 81.46 80.71 81.23 3,646,506 +0.13(+0.16%)
Aug 05, 2020 81.80 82.12 80.70 81.10 3,374,523 -0.41(-0.50%)
Aug 04, 2020 80.17 81.71 80.11 81.51 4,078,301 +1.20(+1.49%)
Aug 03, 2020 81.42 81.42 79.88 80.31 5,629,718 -1.08(-1.33%)
Jul 31, 2020 81.45 81.50 80.12 81.39 9,312,300 -0.15(-0.18%)
Jul 30, 2020 81.00 81.61 80.47 81.54 6,602,691 -0.53(-0.65%)
Jul 29, 2020 80.96 82.07 80.82 82.07 5,429,430 +1.56(+1.94%)
Jul 28, 2020 78.91 80.90 78.74 80.51 6,613,295 +1.57(+1.99%)
Jul 27, 2020 78.16 79.03 77.23 78.94 4,111,740 +0.74(+0.95%)
Jul 24, 2020 78.59 79.00 78.07 78.20 2,702,200 -0.58(-0.74%)
Jul 23, 2020 78.95 79.41 77.81 78.78 4,630,931 -0.33(-0.42%)
Jul 22, 2020 77.56 79.19 77.36 79.11 2,682,474 +1.19(+1.53%)
Jul 21, 2020 78.38 78.74 77.71 77.92 3,007,334 +0.19(+0.24%)
Jul 20, 2020 78.60 79.00 77.46 77.73 4,364,124 -0.94(-1.19%)
Jul 17, 2020 77.92 79.00 77.47 78.67 3,720,500 +1.01(+1.30%)
Jul 16, 2020 78.17 78.45 77.36 77.66 3,605,444 -0.94(-1.20%)
Jul 15, 2020 79.15 79.39 78.04 78.60 3,547,265 +0.76(+0.98%)
Jul 14, 2020 77.16 78.07 76.94 77.84 3,473,831 +0.65(+0.84%)
Jul 13, 2020 78.40 78.85 77.00 77.19 6,071,804 -0.93(-1.19%)
Jul 10, 2020 77.72 78.51 77.56 78.12 3,809,800 +0.24(+0.31%)
Jul 09, 2020 78.23 78.30 76.65 77.88 3,456,176 -0.49(-0.63%)
Jul 08, 2020 78.59 78.88 77.66 78.37 3,848,098 -0.11(-0.14%)
Jul 07, 2020 79.13 79.49 78.38 78.48 3,388,575 -1.59(-1.99%)
Jul 06, 2020 81.60 81.72 79.94 80.07 6,173,901 -0.04(-0.05%)
Jul 02, 2020 81.67 81.90 79.75 80.11 4,588,200 -0.23(-0.29%)
Jul 01, 2020 78.80 80.66 78.60 80.34 5,023,657 +1.81(+2.30%)
Jun 30, 2020 77.87 78.91 77.38 78.53 5,212,221 +0.92(+1.19%)
Jun 29, 2020 76.88 77.67 75.84 77.61 4,687,294 +1.47(+1.93%)
Jun 26, 2020 77.36 77.65 76.05 76.14 7,277,000 -1.49(-1.92%)
Jun 25, 2020 76.17 77.71 76.03 77.63 6,625,975 +0.22(+0.28%)
Jun 24, 2020 78.68 78.88 75.65 77.41 7,034,519 -2.27(-2.85%)
Jun 23, 2020 80.80 80.93 79.44 79.68 3,958,363 -0.33(-0.41%)
Jun 22, 2020 79.94 80.23 78.68 80.01 3,995,529 -0.08(-0.10%)
Jun 19, 2020 82.45 82.45 79.68 80.09 10,402,100 -1.18(-1.45%)
Jun 18, 2020 81.19 81.72 80.82 81.27 5,005,934 -0.90(-1.10%)
Jun 17, 2020 83.87 83.95 82.16 82.17 5,041,531 -1.21(-1.45%)
Jun 16, 2020 84.61 84.84 82.02 83.38 5,814,136 +1.61(+1.97%)
Jun 15, 2020 78.15 82.19 77.98 81.77 6,138,689 +1.14(+1.41%)
Jun 12, 2020 80.55 80.92 78.43 80.63 8,871,700 +2.79(+3.58%)
Jun 11, 2020 79.57 80.63 77.73 77.84 8,610,818 -5.34(-6.42%)
Jun 10, 2020 85.11 85.11 82.53 83.18 6,433,373 -2.17(-2.54%)
Jun 09, 2020 85.21 85.90 84.30 85.35 7,168,927 -1.44(-1.66%)
Jun 08, 2020 85.82 86.80 85.67 86.79 7,129,696 +2.10(+2.48%)
Jun 05, 2020 84.49 86.07 84.30 84.69 6,158,900 +3.09(+3.79%)
Jun 04, 2020 82.02 82.12 80.86 81.60 5,502,994 -0.82(-0.99%)
Jun 03, 2020 80.69 82.77 80.67 82.42 7,484,468 +2.56(+3.21%)
Jun 02, 2020 79.81 80.10 79.03 79.86 7,162,267 +0.64(+0.81%)
Jun 01, 2020 77.36 79.79 77.27 79.22 11,220,571 +1.79(+2.31%)
May 29, 2020 77.58 78.14 76.89 77.43 8,989,900 -0.78(-1.00%)
May 28, 2020 78.69 78.82 77.57 78.21 5,644,483 +0.37(+0.48%)
May 27, 2020 78.00 78.27 75.97 77.84 5,880,478 +1.52(+1.99%)
May 26, 2020 75.76 76.72 75.55 76.32 6,000,837 +2.75(+3.74%)
May 22, 2020 72.59 73.63 72.28 73.57 4,738,200 +0.98(+1.35%)
May 21, 2020 72.21 73.09 71.90 72.59 5,385,319 +0.06(+0.08%)
May 20, 2020 72.79 72.84 72.00 72.53 5,133,729 +0.64(+0.89%)
May 19, 2020 72.59 72.95 71.89 71.89 5,804,786 -0.98(-1.34%)
May 18, 2020 71.01 73.43 71.01 72.87 8,617,998 +4.07(+5.92%)
May 15, 2020 68.63 68.84 67.58 68.80 11,916,700 -0.27(-0.39%)
May 14, 2020 67.87 69.07 66.27 69.07 8,609,880 +0.24(+0.35%)
May 13, 2020 70.03 70.36 68.51 68.83 8,357,900 -1.71(-2.42%)
May 12, 2020 74.22 74.22 70.48 70.54 11,763,952 -3.36(-4.55%)
May 11, 2020 74.13 75.08 73.50 73.90 6,874,968 -1.09(-1.45%)
May 08, 2020 74.22 75.24 74.07 74.99 6,625,700 +1.74(+2.38%)
May 07, 2020 72.90 74.30 72.85 73.25 6,727,257 +1.03(+1.43%)
May 06, 2020 73.79 74.15 72.20 72.22 6,266,868 -1.32(-1.79%)
May 05, 2020 73.90 74.66 73.43 73.54 7,520,349 +0.36(+0.49%)
May 04, 2020 72.66 73.24 71.57 73.18 7,287,955 -0.36(-0.49%)
May 01, 2020 74.08 74.37 72.76 73.54 6,013,600 -2.57(-3.38%)
Apr 30, 2020 75.87 76.36 74.81 76.11 8,605,524 -0.89(-1.16%)
Apr 29, 2020 77.50 78.05 76.68 77.00 7,306,941 +1.14(+1.50%)
Apr 28, 2020 76.68 77.80 75.80 75.86 8,177,946 +0.62(+0.82%)
Apr 27, 2020 73.41 75.51 73.25 75.24 7,669,494 +2.49(+3.42%)
Apr 24, 2020 72.97 73.12 71.87 72.75 6,418,900 +0.31(+0.43%)
Apr 23, 2020 73.27 73.89 72.19 72.44 7,648,583 -0.61(-0.84%)
Apr 22, 2020 73.06 73.66 72.45 73.05 6,484,223 +1.10(+1.53%)
Apr 21, 2020 71.36 72.55 70.99 71.95 8,620,445 -1.33(-1.81%)
Apr 20, 2020 74.54 74.96 73.26 73.28 6,630,969 -2.83(-3.72%)
Apr 17, 2020 75.92 76.51 75.07 76.11 8,593,300 +2.33(+3.16%)
Apr 16, 2020 74.77 75.21 73.28 73.78 6,250,619 -0.85(-1.14%)
Apr 15, 2020 75.31 76.17 73.83 74.63 8,568,199 -3.08(-3.96%)
Apr 14, 2020 77.09 78.53 77.09 77.71 9,400,916 +2.12(+2.80%)
Apr 13, 2020 78.41 78.61 75.07 75.59 10,137,981 -3.32(-4.21%)
Apr 09, 2020 75.98 79.99 75.98 78.91 13,840,900 +4.19(+5.61%)
Apr 08, 2020 71.00 75.16 70.10 74.72 9,626,262 +4.77(+6.82%)
Apr 07, 2020 71.99 73.35 69.92 69.95 7,675,119 +0.64(+0.92%)
Apr 06, 2020 66.81 69.68 66.81 69.31 8,381,556 +4.78(+7.41%)
Apr 03, 2020 64.99 65.88 63.27 64.53 8,987,100 -0.95(-1.45%)
Apr 02, 2020 64.32 66.84 64.17 65.48 10,916,734 +0.22(+0.34%)
Apr 01, 2020 66.51 66.80 63.89 65.26 12,174,769 -4.59(-6.57%)
Mar 31, 2020 71.06 71.22 67.95 69.85 16,816,342 -1.73(-2.42%)
Mar 30, 2020 70.76 71.83 68.44 71.58 12,754,319 +1.53(+2.18%)
Mar 27, 2020 67.79 71.83 67.40 70.05 11,521,600 +0.07(+0.10%)
Mar 26, 2020 65.98 70.25 65.58 69.98 14,485,816 +4.61(+7.05%)
Mar 25, 2020 62.29 68.77 61.83 65.37 15,209,258 +3.34(+5.38%)
Mar 24, 2020 59.61 62.26 58.78 62.03 14,401,803 +5.12(+9.00%)
Mar 23, 2020 59.39 59.50 55.58 56.91 15,558,775 -2.77(-4.64%)
Mar 20, 2020 63.55 65.20 59.35 59.68 18,838,000 -3.13(-4.98%)
Mar 19, 2020 61.71 64.25 60.00 62.81 13,088,804 +0.22(+0.35%)
Mar 18, 2020 65.04 67.44 60.50 62.59 15,713,644 -6.58(-9.51%)
Mar 17, 2020 66.63 70.50 64.44 69.17 9,100,872 +2.27(+3.39%)
Mar 16, 2020 71.88 74.35 65.24 66.90 11,396,580 -12.58(-15.83%)
Mar 13, 2020 77.33 79.57 73.02 79.48 10,968,600 +6.38(+8.73%)
Mar 12, 2020 75.90 78.53 72.60 73.10 16,752,632 -8.24(-10.13%)
Mar 11, 2020 84.65 84.65 80.53 81.34 16,483,518 -5.20(-6.01%)
Mar 10, 2020 85.05 86.62 81.83 86.54 11,782,200 +2.86(+3.42%)
Mar 09, 2020 86.50 86.53 83.56 83.68 14,017,542 -6.99(-7.71%)
Mar 06, 2020 90.24 91.01 87.79 90.67 10,302,700 +1.13(+1.26%)
Mar 05, 2020 92.72 93.44 89.54 89.54 9,803,574 -4.74(-5.03%)
Mar 04, 2020 92.26 94.40 92.13 94.28 10,638,202 +3.43(+3.78%)
Mar 03, 2020 91.18 93.31 90.10 90.85 14,654,270 -0.21(-0.23%)
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.
 
bottom clear