S&P Midcap 400 ETF Vanguard (NY: IVOO )

106.10 +1.89 (+1.81%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 77.92 77.92 76.13 76.25 90,391 -1.51(-1.94%)
Jan 28, 2021 77.97 78.32 77.58 77.76 43,164 +0.53(+0.69%)
Jan 27, 2021 77.97 78.32 77.02 77.23 51,334 -1.95(-2.47%)
Jan 26, 2021 80.37 80.37 79.17 79.18 60,086 -0.81(-1.01%)
Jan 25, 2021 80.40 80.90 79.32 79.99 51,370 -0.26(-0.32%)
Jan 22, 2021 79.31 80.33 79.31 80.24 31,233 +0.29(+0.37%)
Jan 21, 2021 81.09 81.11 79.95 79.95 59,525 -0.58(-0.72%)
Jan 20, 2021 80.12 80.54 79.98 80.53 55,947 +0.85(+1.07%)
Jan 19, 2021 79.80 79.88 79.34 79.68 46,316 +0.66(+0.84%)
Jan 15, 2021 79.17 79.32 78.23 79.02 59,364 -0.87(-1.08%)
Jan 14, 2021 79.55 80.30 79.55 79.88 42,494 +0.77(+0.97%)
Jan 13, 2021 79.77 79.80 79.10 79.11 32,623 -0.76(-0.96%)
Jan 12, 2021 79.20 79.90 79.20 79.88 42,866 +0.93(+1.18%)
Jan 11, 2021 77.90 79.15 77.85 78.94 42,173 +0.16(+0.21%)
Jan 08, 2021 79.22 79.34 77.99 78.78 68,258 -0.13(-0.16%)
Jan 07, 2021 78.42 79.08 78.42 78.90 470,324 +0.88(+1.13%)
Jan 06, 2021 75.73 78.49 75.68 78.02 155,526 +2.95(+3.94%)
Jan 05, 2021 74.00 75.36 74.00 75.07 110,970 +1.06(+1.44%)
Jan 04, 2021 75.57 75.64 73.49 74.00 72,033 -1.20(-1.59%)
Dec 31, 2020 75.20 75.20 75.20 20,672 +0.13(+0.17%)
Dec 30, 2020 74.70 75.53 74.70 75.08 20,672 +0.63(+0.84%)
Dec 29, 2020 75.55 75.55 74.04 74.45 49,529 -0.78(-1.04%)
Dec 28, 2020 76.24 76.36 75.23 75.23 79,184 -0.27(-0.36%)
Dec 24, 2020 75.59 75.59 75.09 75.50 15,720 +0.14(+0.19%)
Dec 23, 2020 74.99 75.57 74.99 75.36 72,852 +0.64(+0.86%)
Dec 22, 2020 74.69 74.85 74.26 74.72 64,535 +0.20(+0.27%)
Dec 21, 2020 73.74 74.59 73.17 74.51 90,482 -0.11(-0.14%)
Dec 18, 2020 75.08 75.42 74.39 74.62 67,188 -0.43(-0.58%)
Dec 17, 2020 74.87 75.05 74.48 75.05 109,489 +0.61(+0.82%)
Dec 16, 2020 74.64 74.70 74.15 74.45 62,553 -0.21(-0.28%)
Dec 15, 2020 73.63 74.66 73.57 74.66 37,424 +1.70(+2.33%)
Dec 14, 2020 73.94 74.10 72.96 72.96 23,829 -0.22(-0.30%)
Dec 11, 2020 72.85 73.64 72.51 73.18 27,373 -0.12(-0.16%)
Dec 10, 2020 72.77 73.39 72.68 73.30 31,962 +0.19(+0.26%)
Dec 09, 2020 73.78 73.88 72.95 73.11 97,883 -0.30(-0.41%)
Dec 08, 2020 72.58 73.49 72.57 73.41 31,004 +0.42(+0.58%)
Dec 07, 2020 73.20 73.20 72.84 72.99 39,348 -0.27(-0.38%)
Dec 04, 2020 72.25 73.26 72.25 73.26 25,921 +1.33(+1.84%)
Dec 03, 2020 71.65 72.36 71.60 71.94 39,862 +0.43(+0.61%)
Dec 02, 2020 71.36 71.65 71.08 71.50 29,334 -0.14(-0.19%)
Dec 01, 2020 71.81 71.94 71.40 71.64 28,913 +0.87(+1.23%)
Nov 30, 2020 71.90 71.90 70.73 70.77 32,221 -1.20(-1.67%)
Nov 27, 2020 71.99 72.08 71.72 71.97 19,700 +0.14(+0.19%)
Nov 25, 2020 72.44 72.44 71.51 71.84 28,617 -0.53(-0.73%)
Nov 24, 2020 72.00 72.52 71.76 72.37 44,255 +1.21(+1.69%)
Nov 23, 2020 70.69 71.47 70.64 71.16 17,568 +1.08(+1.53%)
Nov 20, 2020 70.03 70.16 69.79 70.09 20,737 -0.01(-0.02%)
Nov 19, 2020 69.39 70.10 69.32 70.10 50,486 +0.63(+0.91%)
Nov 18, 2020 70.80 70.80 69.47 69.47 47,081 -1.00(-1.42%)
Nov 17, 2020 69.76 70.62 69.26 70.47 50,210 +0.16(+0.23%)
Nov 16, 2020 70.05 70.31 69.60 70.31 46,666 +1.36(+1.98%)
Nov 13, 2020 68.04 69.00 68.04 68.94 39,193 +1.47(+2.18%)
Nov 12, 2020 68.35 68.35 67.02 67.47 19,271 -1.22(-1.78%)
Nov 11, 2020 69.23 69.23 68.27 68.70 37,924 -0.08(-0.12%)
Nov 10, 2020 68.40 68.98 67.94 68.78 50,312 +0.84(+1.24%)
Nov 09, 2020 70.19 70.83 67.88 67.94 177,350 +1.84(+2.79%)
Nov 06, 2020 66.56 66.59 66.00 66.09 22,188 -0.30(-0.46%)
Nov 05, 2020 65.45 66.61 65.45 66.40 48,746 +1.83(+2.83%)
Nov 04, 2020 64.12 65.36 63.76 64.57 54,320 -0.01(-0.01%)
Nov 03, 2020 64.13 64.72 63.86 64.58 26,079 +1.46(+2.31%)
Nov 02, 2020 62.63 63.20 62.43 63.12 107,785 +1.15(+1.86%)
Oct 30, 2020 61.96 62.33 61.32 61.97 1,841,664 -0.50(-0.80%)
Oct 29, 2020 61.68 62.64 61.34 62.47 149,207 +0.69(+1.12%)
Oct 28, 2020 62.40 62.64 61.75 61.78 32,646 -1.65(-2.61%)
Oct 27, 2020 64.42 64.42 63.43 63.44 17,487 -0.86(-1.34%)
Oct 26, 2020 64.92 64.92 63.63 64.30 39,630 -1.39(-2.12%)
Oct 23, 2020 65.53 65.83 65.14 65.69 32,972 +0.41(+0.62%)
Oct 22, 2020 64.31 65.31 64.21 65.28 47,201 +1.06(+1.64%)
Oct 21, 2020 64.64 64.95 64.21 64.23 69,724 -0.42(-0.65%)
Oct 20, 2020 64.61 65.29 64.60 64.65 31,601 +0.31(+0.48%)
Oct 19, 2020 65.27 65.58 64.27 64.34 27,773 -0.76(-1.16%)
Oct 16, 2020 65.53 65.53 65.10 65.10 20,529 -0.14(-0.21%)
Oct 15, 2020 63.80 65.29 63.79 65.23 47,670 +0.62(+0.96%)
Oct 14, 2020 64.89 65.39 64.60 64.61 58,026 -0.33(-0.50%)
Oct 13, 2020 64.94 65.25 64.83 64.94 58,758 -0.50(-0.76%)
Oct 12, 2020 65.30 65.53 65.05 65.44 39,035 +0.38(+0.59%)
Oct 09, 2020 65.29 65.42 64.84 65.06 50,183 +0.25(+0.38%)
Oct 08, 2020 64.72 64.87 64.45 64.81 31,893 +0.62(+0.97%)
Oct 07, 2020 63.70 64.36 63.70 64.19 57,211 +1.14(+1.80%)
Oct 06, 2020 63.71 64.57 62.92 63.05 92,385 -0.31(-0.49%)
Oct 05, 2020 62.46 63.39 62.46 63.36 110,445 +1.41(+2.27%)
Oct 02, 2020 60.27 62.15 59.95 61.96 44,170 +0.66(+1.08%)
Oct 01, 2020 60.72 61.34 60.72 61.29 55,716 +0.76(+1.25%)
Sep 30, 2020 60.35 61.16 60.23 60.54 88,788 +0.32(+0.53%)
Sep 29, 2020 60.51 60.70 59.84 60.22 44,340 -0.32(-0.53%)
Sep 28, 2020 59.83 60.68 59.83 60.54 165,523 +1.37(+2.32%)
Sep 25, 2020 57.95 59.29 57.95 59.16 327,646 +0.84(+1.44%)
Sep 24, 2020 58.22 58.98 57.52 58.33 122,371 +0.00(+0.01%)
Sep 23, 2020 59.72 60.10 58.32 58.32 30,282 -1.36(-2.27%)
Sep 22, 2020 59.66 59.73 59.07 59.68 46,650 +0.38(+0.63%)
Sep 21, 2020 59.76 59.76 58.57 59.30 66,854 -1.47(-2.41%)
Sep 18, 2020 61.59 61.72 60.25 60.77 59,100 -0.69(-1.12%)
Sep 17, 2020 60.80 61.62 60.80 61.45 29,795 -0.34(-0.55%)
Sep 16, 2020 61.93 62.53 61.78 61.79 26,551 +0.19(+0.31%)
Sep 15, 2020 61.96 62.07 61.51 61.60 29,214 +0.08(+0.13%)
Sep 14, 2020 60.95 61.64 60.92 61.52 33,548 +1.16(+1.92%)
Sep 11, 2020 60.86 60.86 60.05 60.37 40,022 -0.16(-0.27%)
Sep 10, 2020 61.58 61.91 60.53 60.53 32,222 -0.70(-1.14%)
Sep 09, 2020 61.05 61.50 60.73 61.23 119,677 +0.80(+1.32%)
Sep 08, 2020 61.07 61.27 60.42 60.43 53,674 -1.39(-2.25%)
Sep 04, 2020 62.59 62.67 60.75 61.83 49,221 -0.20(-0.32%)
Sep 03, 2020 63.87 63.87 61.78 62.02 40,116 -2.02(-3.15%)
Sep 02, 2020 63.40 64.11 63.11 64.04 62,432 +0.85(+1.35%)
Sep 01, 2020 62.72 63.21 62.15 63.19 53,323 +0.49(+0.78%)
Aug 31, 2020 63.43 63.43 62.70 62.70 108,992 -0.65(-1.03%)
Aug 28, 2020 63.47 63.47 62.94 63.35 23,676 +0.30(+0.48%)
Aug 27, 2020 62.91 63.31 62.81 63.05 32,577 +0.27(+0.44%)
Aug 26, 2020 63.04 63.04 62.72 62.77 32,181 -0.24(-0.37%)
Aug 25, 2020 63.29 63.29 62.59 63.01 27,499 -0.09(-0.14%)
Aug 24, 2020 62.57 63.09 62.54 63.09 29,645 +0.92(+1.48%)
Aug 21, 2020 62.12 62.26 61.99 62.17 25,960 -0.22(-0.35%)
Aug 20, 2020 62.22 62.67 62.06 62.39 87,995 -0.35(-0.57%)
Aug 19, 2020 63.41 63.41 62.70 62.75 15,896 -0.32(-0.51%)
Aug 18, 2020 63.66 63.66 62.95 63.07 29,776 -0.55(-0.86%)
Aug 17, 2020 63.57 63.80 63.39 63.62 30,606 +0.18(+0.28%)
Aug 14, 2020 63.33 63.73 63.33 63.44 22,222 -0.13(-0.20%)
Aug 13, 2020 63.54 63.89 63.39 63.57 32,214 -0.16(-0.26%)
Aug 12, 2020 63.95 63.97 63.43 63.73 25,817 +0.43(+0.68%)
Aug 11, 2020 63.85 64.27 63.23 63.30 49,950 -0.02(-0.04%)
Aug 10, 2020 63.25 63.64 63.25 63.32 40,499 +0.24(+0.37%)
Aug 07, 2020 62.07 63.09 62.07 63.09 38,629 +0.76(+1.22%)
Aug 06, 2020 62.42 62.59 62.10 62.32 32,781 -0.14(-0.23%)
Aug 05, 2020 62.05 62.49 61.95 62.47 94,684 +0.90(+1.46%)
Aug 04, 2020 61.20 61.59 61.07 61.57 57,809 +0.25(+0.41%)
Aug 03, 2020 60.95 61.39 60.61 61.32 32,611 +0.71(+1.18%)
Jul 31, 2020 61.04 61.04 59.81 60.61 57,321 -0.43(-0.70%)
Jul 30, 2020 60.53 61.10 60.17 61.03 49,973 -0.29(-0.47%)
Jul 29, 2020 60.45 61.52 60.42 61.32 27,400 +1.24(+2.07%)
Jul 28, 2020 60.45 60.75 60.08 60.08 21,254 -0.63(-1.04%)
Jul 27, 2020 60.24 60.71 59.95 60.71 49,572 +0.56(+0.94%)
Jul 24, 2020 60.44 60.53 60.06 60.15 24,922 -0.49(-0.80%)
Jul 23, 2020 60.61 61.34 60.27 60.63 30,388 +0.09(+0.15%)
Jul 22, 2020 59.84 60.55 59.84 60.54 46,933 +0.42(+0.70%)
Jul 21, 2020 59.89 60.46 59.77 60.12 34,077 +0.78(+1.31%)
Jul 20, 2020 59.61 59.64 59.17 59.34 61,278 -0.36(-0.60%)
Jul 17, 2020 59.65 59.84 59.35 59.70 38,214 +0.24(+0.40%)
Jul 16, 2020 59.24 59.67 59.14 59.46 50,825 -0.24(-0.40%)
Jul 15, 2020 59.02 59.76 58.94 59.70 95,312 +1.78(+3.08%)
Jul 14, 2020 56.91 57.92 56.72 57.92 89,316 +0.83(+1.46%)
Jul 13, 2020 58.16 58.66 57.04 57.09 76,150 -0.56(-0.98%)
Jul 10, 2020 56.80 57.65 56.77 57.65 32,399 +0.81(+1.42%)
Jul 09, 2020 57.76 57.76 56.23 56.84 31,232 -0.87(-1.51%)
Jul 08, 2020 57.43 57.96 57.18 57.71 50,459 +0.42(+0.73%)
Jul 07, 2020 57.88 58.25 57.29 57.29 62,547 -1.08(-1.85%)
Jul 06, 2020 58.91 59.07 58.25 58.37 44,756 +0.54(+0.93%)
Jul 02, 2020 58.58 58.89 57.69 57.83 34,891 +0.33(+0.57%)
Jul 01, 2020 58.05 58.33 57.48 57.50 50,883 -0.39(-0.67%)
Jun 30, 2020 57.09 58.04 57.09 57.89 67,537 +0.64(+1.12%)
Jun 29, 2020 56.37 57.31 55.89 57.25 53,483 +1.37(+2.46%)
Jun 26, 2020 56.66 56.67 55.80 55.88 57,114 -1.13(-1.98%)
Jun 25, 2020 55.97 57.00 55.87 57.00 74,607 +0.64(+1.13%)
Jun 24, 2020 57.83 57.83 55.91 56.37 65,693 -2.03(-3.47%)
Jun 23, 2020 59.07 59.07 58.29 58.39 79,027 +0.11(+0.19%)
Jun 22, 2020 57.94 58.35 57.29 58.28 67,681 +0.20(+0.34%)
Jun 19, 2020 59.24 59.24 57.67 58.08 49,323 -0.26(-0.45%)
Jun 18, 2020 58.06 58.91 57.90 58.35 809,738 -0.23(-0.39%)
Jun 17, 2020 59.51 59.51 58.44 58.57 42,012 -0.82(-1.38%)
Jun 16, 2020 60.26 60.26 58.36 59.40 132,941 +1.23(+2.11%)
Jun 15, 2020 55.46 58.41 55.33 58.16 103,672 +0.88(+1.54%)
Jun 12, 2020 58.17 58.29 55.73 57.28 85,327 +1.22(+2.17%)
Jun 11, 2020 57.98 58.27 56.07 56.07 141,158 -4.34(-7.18%)
Jun 10, 2020 61.95 61.95 60.28 60.40 55,935 -1.60(-2.59%)
Jun 09, 2020 62.27 62.42 61.69 62.01 161,684 -1.26(-1.99%)
Jun 08, 2020 62.86 63.30 62.74 63.27 75,724 +1.14(+1.84%)
Jun 05, 2020 62.74 63.06 62.05 62.12 176,897 +1.92(+3.19%)
Jun 04, 2020 59.87 60.48 59.64 60.20 69,935 +0.00(+0.01%)
Jun 03, 2020 59.31 60.35 59.31 60.20 213,750 +1.65(+2.82%)
Jun 02, 2020 58.36 58.67 58.15 58.54 51,500 +0.52(+0.89%)
Jun 01, 2020 57.53 58.34 57.53 58.03 86,143 +0.71(+1.24%)
May 29, 2020 57.23 57.61 56.70 57.31 86,367 -0.37(-0.64%)
May 28, 2020 59.10 59.10 57.47 57.68 150,107 -0.86(-1.47%)
May 27, 2020 58.01 58.54 56.86 58.54 191,072 +1.54(+2.70%)
May 26, 2020 57.00 57.41 56.87 57.01 39,629 +1.94(+3.52%)
May 22, 2020 55.07 55.14 54.56 55.07 64,931 -0.05(-0.09%)
May 21, 2020 54.77 55.27 54.50 55.12 63,570 +0.25(+0.46%)
May 20, 2020 54.58 55.19 54.58 54.86 123,114 +1.17(+2.17%)
May 19, 2020 54.33 54.88 53.70 53.70 154,155 -0.75(-1.38%)
May 18, 2020 53.31 54.66 53.31 54.45 129,568 +3.14(+6.13%)
May 15, 2020 50.43 51.42 50.20 51.30 93,651 +0.42(+0.82%)
May 14, 2020 49.33 50.89 48.55 50.89 125,364 +0.49(+0.97%)
May 13, 2020 51.78 51.89 49.95 50.40 74,172 -1.80(-3.44%)
May 12, 2020 54.37 54.37 52.19 52.19 59,935 -1.93(-3.57%)
May 11, 2020 53.84 54.49 53.45 54.12 186,184 -0.34(-0.63%)
May 08, 2020 53.32 54.57 53.32 54.47 256,814 +1.86(+3.53%)
May 07, 2020 52.37 53.14 52.37 52.61 45,100 +0.88(+1.71%)
May 06, 2020 52.40 52.46 51.70 51.72 51,593 -0.48(-0.91%)
May 05, 2020 52.38 53.06 52.11 52.20 130,927 +0.50(+0.97%)
May 04, 2020 51.01 51.74 50.58 51.70 44,674 +0.05(+0.09%)
May 01, 2020 52.40 52.40 51.09 51.65 76,794 -1.82(-3.40%)
Apr 30, 2020 54.18 54.20 53.38 53.47 119,878 -1.72(-3.12%)
Apr 29, 2020 54.36 55.51 54.30 55.19 184,084 +2.31(+4.37%)
Apr 28, 2020 53.52 53.93 52.38 52.87 282,266 +0.45(+0.86%)
Apr 27, 2020 50.70 52.62 50.70 52.42 97,705 +2.14(+4.26%)
Apr 24, 2020 49.89 50.54 49.45 50.28 70,967 +0.63(+1.28%)
Apr 23, 2020 49.49 50.35 49.49 49.65 109,237 +0.60(+1.21%)
Apr 22, 2020 49.36 49.39 48.88 49.05 81,283 +0.64(+1.33%)
Apr 21, 2020 48.39 49.01 48.06 48.41 106,808 -1.32(-2.65%)
Apr 20, 2020 49.77 50.64 49.63 49.72 70,725 -0.98(-1.93%)
Apr 17, 2020 50.63 51.04 50.21 50.70 83,870 +1.76(+3.60%)
Apr 16, 2020 49.06 49.06 48.10 48.94 161,308 -0.05(-0.11%)
Apr 15, 2020 49.29 49.43 48.70 48.99 88,018 -2.00(-3.92%)
Apr 14, 2020 50.98 51.51 50.51 50.99 101,364 +1.04(+2.09%)
Apr 13, 2020 51.29 51.29 49.44 49.95 247,109 -1.47(-2.86%)
Apr 09, 2020 51.12 52.27 50.73 51.42 280,539 +1.60(+3.21%)
Apr 08, 2020 48.11 49.98 47.87 49.82 140,026 +2.39(+5.05%)
Apr 07, 2020 48.35 49.49 47.43 47.43 95,583 +0.65(+1.39%)
Apr 06, 2020 45.09 46.96 45.09 46.78 113,123 +3.38(+7.80%)
Apr 03, 2020 44.37 44.81 42.94 43.39 65,556 -1.23(-2.77%)
Apr 02, 2020 43.86 45.58 43.54 44.63 120,113 +0.50(+1.13%)
Apr 01, 2020 44.88 45.17 43.73 44.13 223,132 -2.62(-5.61%)
Mar 31, 2020 46.99 47.47 46.21 46.75 167,892 -0.58(-1.22%)
Mar 30, 2020 46.21 47.37 45.46 47.33 142,334 +1.31(+2.84%)
Mar 27, 2020 45.88 47.26 45.28 46.02 266,387 -1.71(-3.57%)
Mar 26, 2020 45.47 47.73 45.47 47.73 343,119 +2.59(+5.75%)
Mar 25, 2020 44.12 46.78 43.03 45.13 627,492 +1.44(+3.29%)
Mar 24, 2020 41.63 43.73 41.39 43.70 372,476 +4.40(+11.19%)
Mar 23, 2020 40.68 40.68 38.20 39.30 554,710 -1.62(-3.96%)
Mar 20, 2020 43.01 44.01 40.61 40.92 517,582 -1.60(-3.75%)
Mar 19, 2020 40.41 43.19 39.17 42.51 344,676 +1.49(+3.64%)
Mar 18, 2020 42.49 43.91 39.21 41.02 830,017 -4.53(-9.94%)
Mar 17, 2020 44.26 45.58 42.51 45.55 576,395 +2.76(+6.45%)
Mar 16, 2020 43.07 46.25 42.29 42.79 526,183 -7.23(-14.45%)
Mar 13, 2020 48.70 50.21 45.86 50.02 362,328 +4.00(+8.70%)
Mar 12, 2020 47.57 48.82 45.89 46.01 1,177,538 -5.23(-10.21%)
Mar 11, 2020 53.33 53.50 50.70 51.25 211,166 -3.74(-6.80%)
Mar 10, 2020 54.77 54.98 52.13 54.98 192,471 +2.16(+4.09%)
Mar 09, 2020 54.37 54.72 52.60 52.83 366,890 -5.48(-9.39%)
Mar 06, 2020 57.47 58.64 56.90 58.30 155,025 -1.04(-1.75%)
Mar 05, 2020 60.10 60.24 58.75 59.34 62,560 -2.25(-3.65%)
Mar 04, 2020 60.50 61.59 59.96 61.59 188,832 +2.09(+3.51%)
Mar 03, 2020 60.86 61.74 58.98 59.51 180,412 -1.29(-2.12%)
Mar 02, 2020 59.16 60.80 58.22 60.80 132,329 +1.96(+3.33%)
Feb 28, 2020 58.20 59.23 57.37 58.84 262,959 -1.15(-1.92%)
Feb 27, 2020 60.95 62.15 59.85 59.99 138,201 -2.27(-3.65%)
Feb 26, 2020 63.42 63.90 62.26 62.26 70,665 -0.96(-1.52%)
Feb 25, 2020 65.72 65.72 63.13 63.22 85,882 -2.30(-3.51%)
Feb 24, 2020 65.46 65.87 65.23 65.52 47,845 -1.98(-2.93%)
Feb 21, 2020 67.88 67.88 67.40 67.50 23,962 -0.73(-1.08%)
Feb 20, 2020 67.85 68.28 67.43 68.23 55,331 +0.28(+0.42%)
Feb 19, 2020 67.88 68.20 67.86 67.95 26,097 +0.27(+0.40%)
Feb 18, 2020 67.68 67.83 67.29 67.68 64,087 -0.18(-0.26%)
Feb 14, 2020 67.95 67.96 67.72 67.86 123,144 -0.03(-0.04%)
Feb 13, 2020 67.39 68.00 67.39 67.89 112,405 +0.21(+0.31%)
Feb 12, 2020 67.55 67.70 67.43 67.67 44,986 +0.41(+0.61%)
Feb 11, 2020 67.03 67.47 66.95 67.27 226,761 +0.59(+0.88%)
Feb 10, 2020 66.23 66.68 66.23 66.68 19,634 +0.35(+0.52%)
Feb 07, 2020 66.77 66.77 66.25 66.33 33,547 -0.66(-0.98%)
Feb 06, 2020 67.49 67.49 66.99 66.99 32,228 -0.30(-0.44%)
Feb 05, 2020 67.20 67.35 66.96 67.28 37,776 +0.76(+1.15%)
Feb 04, 2020 66.45 66.81 66.45 66.52 18,844 +0.87(+1.33%)
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.