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

Extended Market Index ETF Vanguard (NY: VXF )

169.62 +0.64 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 31, 2019 104.75 105.27 104.24 104.75 219,137 -1.16(-1.09%)
May 30, 2019 106.24 106.87 105.36 105.91 199,463 -0.03(-0.03%)
May 29, 2019 106.20 106.28 105.33 105.93 311,076 -0.81(-0.76%)
May 28, 2019 107.71 108.20 106.73 106.74 393,534 -0.83(-0.77%)
May 24, 2019 107.52 107.87 107.02 107.57 539,873 +0.69(+0.64%)
May 23, 2019 107.95 107.95 106.39 106.88 382,950 -1.93(-1.77%)
May 22, 2019 109.18 109.42 108.60 108.81 233,206 -0.84(-0.76%)
May 21, 2019 108.84 109.76 108.83 109.65 228,090 +1.46(+1.35%)
May 20, 2019 108.37 108.88 107.97 108.19 548,461 -0.85(-0.78%)
May 17, 2019 109.50 110.51 108.97 109.04 573,137 -1.34(-1.22%)
May 16, 2019 109.78 111.03 109.68 110.38 280,612 +0.90(+0.82%)
May 15, 2019 108.19 109.68 107.93 109.48 331,559 +0.46(+0.42%)
May 14, 2019 107.92 109.45 107.84 109.02 376,831 +1.40(+1.30%)
May 13, 2019 109.08 109.12 107.30 107.62 391,570 -3.42(-3.08%)
May 10, 2019 110.26 111.22 109.03 111.03 164,618 +0.34(+0.31%)
May 09, 2019 109.97 110.92 108.93 110.69 193,170 -0.26(-0.24%)
May 08, 2019 111.15 111.75 110.88 110.96 199,469 -0.29(-0.26%)
May 07, 2019 112.44 112.75 110.50 111.25 360,594 -2.20(-1.94%)
May 06, 2019 111.69 113.63 111.56 113.45 209,586 +0.01(+0.01%)
May 03, 2019 112.22 113.48 112.22 113.44 132,417 +1.75(+1.57%)
May 02, 2019 111.40 112.12 110.59 111.69 612,385 +0.16(+0.14%)
May 01, 2019 112.81 112.81 111.48 111.53 252,471 -1.01(-0.89%)
Apr 30, 2019 112.89 112.89 111.64 112.54 372,360 -0.33(-0.29%)
Apr 29, 2019 112.64 113.16 112.57 112.87 133,843 +0.40(+0.36%)
Apr 26, 2019 111.71 112.56 111.34 112.46 356,762 +0.87(+0.78%)
Apr 25, 2019 111.99 112.01 110.83 111.60 277,926 -0.67(-0.60%)
Apr 24, 2019 112.26 112.70 112.05 112.27 668,134 +0.13(+0.12%)
Apr 23, 2019 110.77 112.32 110.77 112.13 277,126 +1.49(+1.34%)
Apr 22, 2019 110.53 110.79 110.26 110.65 248,140 -0.12(-0.11%)
Apr 18, 2019 110.86 111.04 110.02 110.77 150,165 -0.01(-0.01%)
Apr 17, 2019 112.27 112.27 110.40 110.78 217,146 -1.06(-0.95%)
Apr 16, 2019 112.18 112.20 111.57 111.84 188,142 +0.01(+0.01%)
Apr 15, 2019 112.19 112.27 111.45 111.83 255,477 -0.22(-0.19%)
Apr 12, 2019 112.09 112.24 111.60 112.05 170,782 +0.59(+0.53%)
Apr 11, 2019 111.44 111.66 111.13 111.46 116,961 +0.00(+0.00%)
Apr 10, 2019 110.40 111.49 110.34 111.46 642,817 +1.24(+1.13%)
Apr 09, 2019 110.83 110.98 110.06 110.22 435,145 -1.06(-0.96%)
Apr 08, 2019 111.05 111.28 110.53 111.28 182,963 -0.03(-0.03%)
Apr 05, 2019 110.69 111.32 110.69 111.31 190,018 +0.88(+0.79%)
Apr 04, 2019 110.34 110.57 109.73 110.43 216,710 +0.14(+0.13%)
Apr 03, 2019 110.52 110.84 110.01 110.29 201,739 +0.58(+0.53%)
Apr 02, 2019 109.95 109.95 109.17 109.71 753,982 -0.14(-0.13%)
Apr 01, 2019 109.39 109.88 109.17 109.85 300,222 +1.20(+1.11%)
Mar 29, 2019 108.80 108.95 108.16 108.64 203,090 +0.53(+0.49%)
Mar 28, 2019 107.50 108.25 107.09 108.12 188,224 +0.92(+0.86%)
Mar 27, 2019 107.64 107.91 106.20 107.19 168,958 -0.51(-0.47%)
Mar 26, 2019 107.44 108.16 106.97 107.70 210,049 +1.02(+0.96%)
Mar 25, 2019 106.43 107.25 105.68 106.68 332,408 +0.19(+0.18%)
Mar 22, 2019 109.23 109.45 106.48 106.49 2,225,094 -3.45(-3.14%)
Mar 21, 2019 108.04 110.12 107.99 109.94 1,080,098 +1.58(+1.45%)
Mar 20, 2019 109.09 109.55 107.76 108.36 418,122 -0.72(-0.66%)
Mar 19, 2019 110.03 110.03 108.85 109.09 243,018 -0.51(-0.46%)
Mar 18, 2019 109.21 109.93 108.86 109.59 247,112 +0.66(+0.60%)
Mar 15, 2019 108.87 109.54 108.68 108.94 240,412 +0.26(+0.24%)
Mar 14, 2019 108.99 109.05 108.53 108.67 250,339 -0.29(-0.27%)
Mar 13, 2019 108.79 109.40 108.68 108.97 219,187 +0.56(+0.52%)
Mar 12, 2019 108.33 108.68 108.06 108.40 153,780 +0.22(+0.21%)
Mar 11, 2019 106.83 108.19 106.74 108.18 121,520 +1.68(+1.58%)
Mar 08, 2019 105.78 106.53 105.70 106.50 230,501 -0.13(-0.12%)
Mar 07, 2019 107.42 107.47 106.35 106.63 342,315 -0.84(-0.79%)
Mar 06, 2019 109.10 109.10 107.47 107.47 175,399 -1.65(-1.51%)
Mar 05, 2019 109.51 109.58 109.00 109.12 227,148 -0.37(-0.33%)
Mar 04, 2019 110.73 110.73 108.52 109.49 315,472 -0.91(-0.82%)
Mar 01, 2019 110.46 110.55 109.51 110.40 300,835 +0.74(+0.68%)
Feb 28, 2019 110.01 110.14 109.43 109.66 252,047 -0.39(-0.35%)
Feb 27, 2019 109.46 110.18 109.29 110.05 237,830 +0.37(+0.33%)
Feb 26, 2019 110.11 110.33 109.63 109.68 685,718 -0.57(-0.52%)
Feb 25, 2019 110.80 111.04 110.18 110.25 209,470 +0.12(+0.11%)
Feb 22, 2019 109.49 110.17 109.16 110.13 371,168 +1.00(+0.92%)
Feb 21, 2019 109.44 109.53 108.71 109.12 209,443 -0.47(-0.43%)
Feb 20, 2019 109.37 109.72 109.18 109.59 518,910 +0.22(+0.21%)
Feb 19, 2019 108.79 109.64 108.79 109.37 261,937 +0.20(+0.18%)
Feb 15, 2019 108.36 109.17 108.24 109.17 869,470 +1.34(+1.24%)
Feb 14, 2019 107.19 108.26 107.05 107.83 1,242,546 +0.09(+0.09%)
Feb 13, 2019 107.75 107.96 107.31 107.74 250,298 +0.29(+0.27%)
Feb 12, 2019 106.78 107.48 106.78 107.44 480,002 +1.27(+1.19%)
Feb 11, 2019 105.94 106.20 105.53 106.18 676,583 +0.64(+0.61%)
Feb 08, 2019 104.91 105.56 104.56 105.54 796,473 +0.12(+0.12%)
Feb 07, 2019 105.45 105.87 104.47 105.42 455,035 -0.64(-0.60%)
Feb 06, 2019 106.19 106.41 105.63 106.06 476,769 -0.19(-0.18%)
Feb 05, 2019 106.04 106.49 105.75 106.24 916,051 +0.33(+0.31%)
Feb 04, 2019 105.01 105.94 104.66 105.92 300,344 +1.02(+0.98%)
Feb 01, 2019 104.64 105.03 104.28 104.89 1,438,105 +0.41(+0.40%)
Jan 31, 2019 103.45 104.60 103.45 104.48 1,074,979 +0.96(+0.92%)
Jan 30, 2019 102.88 103.85 102.09 103.52 632,416 +1.18(+1.16%)
Jan 29, 2019 102.71 102.72 102.07 102.34 275,296 -0.23(-0.22%)
Jan 28, 2019 102.02 102.68 101.80 102.57 885,801 -0.38(-0.37%)
Jan 25, 2019 102.37 103.09 102.31 102.95 340,904 +1.35(+1.33%)
Jan 24, 2019 100.88 101.75 100.79 101.60 244,529 +0.73(+0.73%)
Jan 23, 2019 101.50 101.91 100.05 100.87 364,666 -0.27(-0.27%)
Jan 22, 2019 102.15 102.28 100.58 101.14 648,182 -1.61(-1.57%)
Jan 18, 2019 102.16 103.03 101.80 102.75 746,493 +1.14(+1.13%)
Jan 17, 2019 100.32 102.01 100.32 101.61 989,286 +0.98(+0.97%)
Jan 16, 2019 100.16 101.06 100.16 100.63 337,076 +0.64(+0.64%)
Jan 15, 2019 99.23 100.05 99.20 99.99 449,998 +0.95(+0.96%)
Jan 14, 2019 99.23 99.67 98.95 99.05 781,156 -0.80(-0.80%)
Jan 11, 2019 99.38 100.01 99.18 99.84 593,358 +0.01(+0.01%)
Jan 10, 2019 98.65 99.84 98.35 99.83 458,585 +0.60(+0.61%)
Jan 09, 2019 98.74 99.59 98.46 99.23 252,285 +0.88(+0.90%)
Jan 08, 2019 97.85 98.42 96.95 98.35 319,519 +1.41(+1.45%)
Jan 07, 2019 95.61 97.56 95.28 96.94 418,885 +1.66(+1.74%)
Jan 04, 2019 93.18 95.68 93.18 95.28 208,229 +3.33(+3.62%)
Jan 03, 2019 93.03 93.56 91.63 91.95 285,745 -1.73(-1.84%)
Jan 02, 2019 92.33 93.97 91.87 93.68 1,013,877 +0.02(+0.02%)
Dec 31, 2018 93.29 93.66 92.25 93.66 2,482,024 +0.93(+1.00%)
Dec 28, 2018 92.80 93.97 92.01 92.73 2,065,885 +0.13(+0.14%)
Dec 27, 2018 90.69 92.60 89.43 92.60 1,661,419 +0.55(+0.60%)
Dec 26, 2018 88.19 92.07 87.74 92.05 1,140,930 +4.38(+5.00%)
Dec 24, 2018 89.07 89.38 87.66 87.66 509,278 -1.97(-2.20%)
Dec 21, 2018 92.10 92.66 89.36 89.63 836,968 -2.16(-2.35%)
Dec 20, 2018 93.08 93.52 90.71 91.79 1,430,544 -1.66(-1.78%)
Dec 19, 2018 95.11 96.35 93.02 93.45 1,400,222 -1.65(-1.73%)
Dec 18, 2018 95.87 96.47 94.68 95.10 647,363 +0.02(+0.02%)
Dec 17, 2018 97.16 97.53 94.68 95.08 428,495 -2.39(-2.45%)
Dec 14, 2018 98.04 98.98 97.17 97.48 525,992 -1.37(-1.39%)
Dec 13, 2018 100.35 100.51 98.62 98.85 455,665 -1.17(-1.17%)
Dec 12, 2018 100.37 101.21 99.99 100.02 689,286 +0.80(+0.81%)
Dec 11, 2018 100.77 101.04 98.67 99.21 802,950 -0.23(-0.23%)
Dec 10, 2018 99.69 100.10 97.94 99.45 434,667 -0.29(-0.29%)
Dec 07, 2018 101.93 102.66 99.26 99.74 380,680 -2.33(-2.29%)
Dec 06, 2018 100.46 102.07 99.39 102.07 915,597 +0.05(+0.05%)
Dec 04, 2018 105.76 105.82 101.88 102.02 330,030 -3.98(-3.75%)
Dec 03, 2018 106.27 106.40 104.83 106.00 390,053 +1.12(+1.07%)
Nov 30, 2018 104.02 105.06 104.02 104.88 3,395,607 +0.69(+0.66%)
Nov 29, 2018 103.96 104.84 103.27 104.19 312,286 -0.12(-0.12%)
Nov 28, 2018 102.35 104.36 101.58 104.31 303,389 +2.47(+2.42%)
Nov 27, 2018 102.26 102.50 101.58 101.85 298,945 -0.86(-0.84%)
Nov 26, 2018 102.10 102.84 101.96 102.70 525,995 +1.57(+1.55%)
Nov 23, 2018 100.40 101.94 100.40 101.14 713,816 -0.13(-0.13%)
Nov 21, 2018 101.27 101.27 101.27 0 +1.34(+1.34%)
Nov 20, 2018 100.30 101.19 99.28 99.93 461,132 -1.64(-1.62%)
Nov 19, 2018 103.69 103.80 101.31 101.58 216,250 -2.22(-2.14%)
Nov 16, 2018 103.06 104.06 102.80 103.80 221,340 +0.13(+0.13%)
Nov 15, 2018 102.15 103.73 102.15 103.67 137,712 +1.43(+1.40%)
Nov 14, 2018 103.88 104.20 101.69 102.24 185,782 -0.79(-0.77%)
Nov 13, 2018 103.42 104.42 102.88 103.03 199,535 -0.08(-0.07%)
Nov 12, 2018 105.04 105.14 102.98 103.11 205,932 -2.04(-1.94%)
Nov 09, 2018 106.01 106.01 104.39 105.14 150,666 -1.62(-1.52%)
Nov 08, 2018 106.82 107.28 106.39 106.77 230,861 -0.51(-0.48%)
Nov 07, 2018 106.08 107.31 105.78 107.28 212,963 +1.82(+1.73%)
Nov 06, 2018 104.85 105.67 104.85 105.46 269,080 +0.43(+0.41%)
Nov 05, 2018 105.06 105.58 104.25 105.03 1,077,772 +0.07(+0.06%)
Nov 02, 2018 105.56 105.97 104.11 104.97 257,320 -0.13(-0.12%)
Nov 01, 2018 103.32 105.23 103.19 105.10 355,823 +2.10(+2.04%)
Oct 31, 2018 102.94 103.73 102.80 103.00 437,496 +1.14(+1.12%)
Oct 30, 2018 99.96 101.94 99.89 101.86 321,048 +1.85(+1.85%)
Oct 29, 2018 102.00 102.70 98.87 100.01 761,194 -0.66(-0.66%)
Oct 26, 2018 100.72 101.98 99.04 100.67 410,663 -1.39(-1.36%)
Oct 25, 2018 100.68 102.58 100.50 102.06 786,221 +2.06(+2.05%)
Oct 24, 2018 103.83 103.91 99.98 100.01 310,915 -3.75(-3.62%)
Oct 23, 2018 103.00 104.41 101.78 103.76 285,031 -0.81(-0.78%)
Oct 22, 2018 105.20 105.30 104.26 104.57 240,997 -0.38(-0.36%)
Oct 19, 2018 106.31 106.75 104.67 104.96 156,020 -1.01(-0.95%)
Oct 18, 2018 107.36 107.52 105.54 105.96 201,410 -1.81(-1.68%)
Oct 17, 2018 107.98 107.98 106.69 107.78 160,674 -0.34(-0.31%)
Oct 16, 2018 106.16 108.22 105.64 108.11 172,848 +2.68(+2.54%)
Oct 15, 2018 105.04 106.14 104.69 105.43 247,759 +0.24(+0.23%)
Oct 12, 2018 106.29 106.44 103.84 105.19 290,837 +0.68(+0.65%)
Oct 11, 2018 105.90 106.83 104.51 104.51 530,161 -1.99(-1.87%)
Oct 10, 2018 109.51 109.51 106.41 106.50 1,056,596 -3.25(-2.96%)
Oct 09, 2018 110.05 110.66 109.66 109.75 452,280 -0.51(-0.46%)
Oct 08, 2018 110.37 110.74 109.38 110.25 250,165 -0.49(-0.45%)
Oct 05, 2018 111.79 112.03 109.88 110.75 437,863 -1.01(-0.90%)
Oct 04, 2018 112.94 113.06 111.33 111.75 157,651 -1.58(-1.39%)
Oct 03, 2018 113.07 113.79 112.72 113.33 152,859 +0.67(+0.60%)
Oct 02, 2018 113.44 113.58 112.44 112.66 228,864 -0.79(-0.70%)
Oct 01, 2018 115.05 115.05 113.25 113.45 397,932 -1.06(-0.92%)
Sep 28, 2018 113.85 114.75 113.74 114.51 415,482 +0.31(+0.27%)
Sep 27, 2018 114.28 114.67 114.16 114.20 114,967 +0.05(+0.04%)
Sep 26, 2018 115.12 115.28 114.08 114.15 187,089 -0.87(-0.75%)
Sep 25, 2018 115.09 115.25 114.94 115.02 185,701 +0.24(+0.21%)
Sep 24, 2018 115.07 115.16 114.35 114.78 176,784 -0.45(-0.39%)
Sep 21, 2018 115.95 116.05 115.19 115.24 114,694 -0.37(-0.32%)
Sep 20, 2018 115.21 115.72 114.97 115.61 146,066 +0.84(+0.73%)
Sep 19, 2018 115.20 115.57 114.48 114.77 685,833 -0.46(-0.40%)
Sep 18, 2018 114.86 115.44 114.80 115.23 173,493 +0.51(+0.45%)
Sep 17, 2018 116.00 116.00 114.63 114.72 772,714 -1.38(-1.19%)
Sep 14, 2018 115.63 116.30 115.55 116.09 2,131,997 +0.50(+0.43%)
Sep 13, 2018 115.76 115.99 115.39 115.59 263,483 +0.20(+0.18%)
Sep 12, 2018 115.32 115.54 114.45 115.39 315,303 +0.00(+0.00%)
Sep 11, 2018 114.91 115.65 114.73 115.39 104,246 +0.23(+0.20%)
Sep 10, 2018 115.28 115.49 114.91 115.15 136,289 +0.46(+0.40%)
Sep 07, 2018 114.66 115.42 114.25 114.70 197,032 -0.32(-0.27%)
Sep 06, 2018 115.75 115.98 114.79 115.01 134,766 -0.58(-0.50%)
Sep 05, 2018 116.09 116.09 114.79 115.59 157,446 -0.59(-0.51%)
Sep 04, 2018 116.30 116.57 115.57 116.19 441,697 -0.20(-0.18%)
Aug 31, 2018 116.39 116.39 116.39 0 +0.32(+0.27%)
Aug 30, 2018 116.26 116.58 115.89 116.07 208,902 -0.36(-0.31%)
Aug 29, 2018 116.18 116.62 115.82 116.44 102,567 +0.34(+0.30%)
Aug 28, 2018 116.19 116.36 115.56 116.09 343,095 +0.12(+0.10%)
Aug 27, 2018 115.82 116.38 115.80 115.97 867,018 +0.55(+0.48%)
Aug 24, 2018 115.06 115.54 115.04 115.42 406,105 +0.72(+0.62%)
Aug 23, 2018 115.01 115.25 114.49 114.71 312,706 -0.34(-0.30%)
Aug 22, 2018 114.76 115.16 114.56 115.05 104,041 +0.22(+0.19%)
Aug 21, 2018 113.95 115.14 113.95 114.83 512,857 +1.05(+0.92%)
Aug 20, 2018 113.56 113.94 113.18 113.78 127,550 +0.37(+0.33%)
Aug 17, 2018 112.76 113.47 112.57 113.40 365,687 +0.45(+0.40%)
Aug 16, 2018 112.61 113.41 112.51 112.96 300,087 +0.92(+0.82%)
Aug 15, 2018 112.73 112.92 111.40 112.04 298,706 -1.28(-1.13%)
Aug 14, 2018 112.67 113.54 112.67 113.31 94,129 +0.92(+0.82%)
Aug 13, 2018 113.16 113.30 112.04 112.39 115,392 -0.56(-0.49%)
Aug 10, 2018 112.86 113.56 112.71 112.95 222,508 -0.45(-0.39%)
Aug 09, 2018 113.27 113.90 113.27 113.39 128,429 +0.19(+0.16%)
Aug 08, 2018 113.39 113.43 112.75 113.21 184,258 -0.20(-0.17%)
Aug 07, 2018 113.39 113.69 113.34 113.40 226,065 +0.37(+0.33%)
Aug 06, 2018 112.31 113.11 112.18 113.03 458,406 +0.74(+0.66%)
Aug 03, 2018 112.56 112.68 111.88 112.29 118,778 -0.22(-0.20%)
Aug 02, 2018 110.94 112.58 110.94 112.51 166,228 +1.13(+1.02%)
Aug 01, 2018 111.35 111.68 110.72 111.38 204,816 -0.03(-0.03%)
Jul 31, 2018 110.63 111.80 110.49 111.40 170,580 +1.08(+0.98%)
Jul 30, 2018 111.35 111.40 110.25 110.32 136,447 -0.97(-0.87%)
Jul 27, 2018 113.13 113.20 110.84 111.29 352,251 -1.70(-1.51%)
Jul 26, 2018 112.50 113.45 112.28 112.99 154,542 +0.49(+0.44%)
Jul 25, 2018 111.93 112.52 111.65 112.50 168,681 +0.59(+0.52%)
Jul 24, 2018 113.55 113.64 111.54 111.92 458,190 -1.10(-0.97%)
Jul 23, 2018 112.98 113.22 112.55 113.01 161,590 -0.01(-0.01%)
Jul 20, 2018 113.42 113.49 112.97 113.02 251,836 -0.48(-0.43%)
Jul 19, 2018 112.92 113.66 112.60 113.51 1,257,192 +0.36(+0.32%)
Jul 18, 2018 112.78 113.19 112.33 113.14 165,316 +0.34(+0.30%)
Jul 17, 2018 111.96 112.96 111.91 112.80 172,668 +0.62(+0.56%)
Jul 16, 2018 112.85 113.03 111.76 112.18 148,254 -0.55(-0.49%)
Jul 13, 2018 112.82 113.29 112.62 112.72 181,837 -0.10(-0.09%)
Jul 12, 2018 112.87 112.94 112.08 112.83 159,593 +0.55(+0.49%)
Jul 11, 2018 112.35 112.87 112.12 112.28 160,789 -0.76(-0.67%)
Jul 10, 2018 113.51 113.73 112.57 113.04 504,191 -0.23(-0.20%)
Jul 09, 2018 112.90 113.28 112.59 113.27 304,177 +0.88(+0.79%)
Jul 06, 2018 111.38 112.45 111.11 112.39 122,480 +1.01(+0.91%)
Jul 05, 2018 110.87 111.38 110.24 111.38 179,478 +1.10(+1.00%)
Jul 03, 2018 110.28 110.28 110.28 0 +0.15(+0.14%)
Jul 02, 2018 109.10 110.13 108.82 110.13 727,322 +0.54(+0.49%)
Jun 29, 2018 110.04 110.53 109.59 109.59 667,520 +0.01(+0.01%)
Jun 28, 2018 108.99 109.80 108.44 109.58 388,883 +0.49(+0.45%)
Jun 27, 2018 110.91 111.16 109.04 109.09 348,611 -1.60(-1.45%)
Jun 26, 2018 110.44 110.95 109.94 110.69 211,493 +0.50(+0.45%)
Jun 25, 2018 111.67 111.67 109.69 110.19 353,480 -1.82(-1.62%)
Jun 22, 2018 112.81 112.81 111.89 112.01 395,558 -0.17(-0.15%)
Jun 21, 2018 113.30 113.31 111.88 112.17 278,316 -1.10(-0.97%)
Jun 20, 2018 113.00 113.41 112.78 113.28 236,553 +0.69(+0.61%)
Jun 19, 2018 111.99 112.62 111.28 112.59 2,135,986 -0.20(-0.18%)
Jun 18, 2018 111.84 112.79 111.66 112.79 233,336 +0.43(+0.38%)
Jun 15, 2018 112.42 111.56 112.36 370,330 +0.00(+0.00%)
Jun 14, 2018 112.31 112.48 111.83 112.36 197,622 +0.44(+0.40%)
Jun 13, 2018 112.55 112.62 111.79 111.92 220,374 -0.47(-0.42%)
Jun 12, 2018 112.09 112.67 111.96 112.39 171,015 +0.46(+0.41%)
Jun 11, 2018 111.84 112.11 111.75 111.92 188,382 +0.15(+0.13%)
Jun 08, 2018 111.26 111.82 111.17 111.78 622,232 +0.42(+0.37%)
Jun 07, 2018 111.92 112.04 110.85 111.36 215,389 -0.39(-0.35%)
Jun 06, 2018 111.75 111.75 838,572 +0.93(+0.84%)
Jun 05, 2018 110.25 110.82 110.15 110.82 392,211 +0.52(+0.47%)
Jun 04, 2018 110.02 110.31 109.57 110.30 541,527 +0.68(+0.62%)
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.