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

Energy ETF Vanguard (NY: VDE )

121.73 +2.55 (+2.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Aug 30, 2024 125.91 127.48 125.62 127.43 160,702 +0.34(+0.27%)
Aug 29, 2024 126.19 127.68 125.16 127.09 152,348 +1.62(+1.29%)
Aug 28, 2024 125.67 126.14 124.94 125.47 659,775 -0.87(-0.69%)
Aug 27, 2024 127.47 127.83 126.13 126.34 205,146 -1.22(-0.96%)
Aug 26, 2024 127.69 128.75 126.72 127.56 213,281 +1.19(+0.94%)
Aug 23, 2024 125.00 126.55 124.91 126.37 235,758 +2.10(+1.69%)
Aug 22, 2024 124.25 124.89 123.88 124.27 190,028 +0.25(+0.20%)
Aug 21, 2024 124.78 125.29 123.78 124.02 680,490 -0.04(-0.03%)
Aug 20, 2024 127.09 127.09 123.86 124.06 301,410 -3.22(-2.53%)
Aug 19, 2024 126.61 128.40 126.61 127.28 194,308 +0.75(+0.59%)
Aug 16, 2024 125.69 126.75 125.69 126.53 178,634 -0.09(-0.07%)
Aug 15, 2024 125.73 127.00 125.70 126.62 197,154 +1.67(+1.34%)
Aug 14, 2024 124.59 125.48 124.09 124.95 311,461 +0.63(+0.51%)
Aug 13, 2024 124.66 124.66 123.75 124.32 307,216 -1.17(-0.93%)
Aug 12, 2024 125.50 126.09 124.83 125.49 295,351 +0.83(+0.67%)
Aug 09, 2024 124.49 125.19 123.59 124.66 173,490 +0.12(+0.10%)
Aug 08, 2024 122.41 124.66 122.40 124.54 198,384 +2.69(+2.21%)
Aug 07, 2024 123.04 123.98 121.73 121.85 366,766 +0.57(+0.47%)
Aug 06, 2024 121.19 122.60 120.62 121.28 424,171 +0.48(+0.40%)
Aug 05, 2024 120.09 121.60 119.03 120.80 800,179 -2.61(-2.11%)
Aug 02, 2024 126.28 126.28 122.36 123.41 685,997 -3.78(-2.97%)
Aug 01, 2024 130.68 131.10 126.44 127.19 697,202 -3.48(-2.66%)
Jul 31, 2024 131.45 131.87 130.59 130.67 344,915 +0.74(+0.57%)
Jul 30, 2024 128.07 130.29 128.07 129.93 512,262 +1.92(+1.50%)
Jul 29, 2024 129.28 129.39 127.06 128.01 282,143 -1.19(-0.92%)
Jul 26, 2024 128.64 129.75 128.08 129.20 255,497 +0.55(+0.43%)
Jul 25, 2024 126.63 129.26 126.29 128.65 328,407 +1.83(+1.44%)
Jul 24, 2024 127.41 128.11 126.12 126.82 575,014 -0.22(-0.17%)
Jul 23, 2024 128.56 128.62 126.77 127.04 239,228 -1.91(-1.48%)
Jul 22, 2024 129.11 129.63 128.17 128.95 318,755 -0.66(-0.51%)
Jul 19, 2024 130.78 131.54 129.35 129.61 195,456 -1.45(-1.11%)
Jul 18, 2024 130.94 132.51 130.38 131.06 299,638 +0.11(+0.08%)
Jul 17, 2024 130.41 132.01 130.07 130.95 240,748 +1.01(+0.78%)
Jul 16, 2024 128.87 130.07 128.16 129.94 325,096 +0.52(+0.40%)
Jul 15, 2024 128.22 130.41 127.69 129.42 378,957 +2.10(+1.65%)
Jul 12, 2024 127.70 127.95 126.47 127.32 310,611 +0.37(+0.29%)
Jul 11, 2024 125.37 127.08 124.80 126.95 266,677 +1.61(+1.28%)
Jul 10, 2024 124.48 125.46 124.08 125.34 280,976 +0.84(+0.67%)
Jul 09, 2024 124.53 125.84 124.15 124.50 220,525 -1.14(-0.91%)
Jul 08, 2024 125.40 126.65 125.15 125.64 267,821 -0.51(-0.40%)
Jul 05, 2024 128.10 128.12 125.68 126.15 256,363 -2.13(-1.66%)
Jul 03, 2024 127.75 128.89 127.64 128.28 176,558 +0.59(+0.46%)
Jul 02, 2024 128.80 128.85 126.92 127.69 338,744 +0.13(+0.10%)
Jul 01, 2024 128.42 129.00 126.92 127.56 303,035 -0.01(-0.01%)
Jun 28, 2024 128.11 128.68 127.27 127.57 339,128 +0.44(+0.34%)
Jun 27, 2024 127.45 127.63 126.44 127.13 293,850 +0.25(+0.20%)
Jun 26, 2024 127.93 127.93 126.16 126.88 476,019 -1.07(-0.84%)
Jun 25, 2024 127.70 127.97 126.82 127.96 256,644 +0.25(+0.19%)
Jun 24, 2024 125.07 128.17 125.07 127.71 371,802 +3.33(+2.68%)
Jun 21, 2024 125.69 125.81 124.37 124.37 244,615 -0.85(-0.68%)
Jun 20, 2024 123.58 125.85 123.18 125.23 287,731 +1.92(+1.55%)
Jun 18, 2024 123.28 124.58 123.04 123.31 246,675 +0.69(+0.57%)
Jun 17, 2024 122.26 123.10 121.75 122.62 255,861 +0.36(+0.29%)
Jun 14, 2024 123.42 123.42 121.94 122.26 279,237 -1.36(-1.10%)
Jun 13, 2024 124.60 124.76 122.89 123.62 438,726 -1.29(-1.03%)
Jun 12, 2024 127.15 127.15 124.36 124.91 259,519 -1.11(-0.88%)
Jun 11, 2024 125.44 126.11 124.57 126.02 191,632 -0.20(-0.16%)
Jun 10, 2024 125.24 126.85 125.06 126.22 203,336 +1.45(+1.16%)
Jun 07, 2024 125.19 126.15 124.29 124.77 170,886 -0.56(-0.45%)
Jun 06, 2024 124.42 125.42 123.97 125.33 208,653 +0.53(+0.42%)
Jun 05, 2024 124.97 125.11 124.08 124.81 205,430 +0.16(+0.13%)
Jun 04, 2024 125.02 125.02 123.24 124.65 383,036 -1.44(-1.14%)
Jun 03, 2024 129.26 129.26 125.30 126.09 374,482 -3.50(-2.70%)
May 31, 2024 126.82 129.72 126.77 129.59 240,190 +2.98(+2.35%)
May 30, 2024 125.94 127.00 125.94 126.62 219,213 +0.45(+0.35%)
May 29, 2024 127.84 128.01 125.63 126.17 267,649 -2.23(-1.74%)
May 28, 2024 127.48 128.67 127.22 128.40 502,964 +1.45(+1.14%)
May 24, 2024 127.47 128.04 126.63 126.95 381,360 +0.21(+0.16%)
May 23, 2024 128.59 129.15 126.54 126.75 550,070 -1.26(-0.98%)
May 22, 2024 130.00 130.01 127.50 128.00 484,062 -2.57(-1.97%)
May 21, 2024 130.78 131.84 130.45 130.58 356,637 -0.57(-0.43%)
May 20, 2024 131.82 132.09 130.84 131.14 295,741 -0.62(-0.47%)
May 17, 2024 130.26 131.92 130.24 131.76 326,582 +1.84(+1.41%)
May 16, 2024 130.11 130.98 129.65 129.92 309,350 -0.41(-0.31%)
May 15, 2024 129.96 130.52 127.97 130.33 478,760 +0.28(+0.21%)
May 14, 2024 129.49 130.14 129.02 130.05 414,012 +0.45(+0.34%)
May 13, 2024 130.30 130.79 129.16 129.60 913,351 -0.40(-0.31%)
May 10, 2024 131.23 131.61 129.64 130.00 273,095 -0.85(-0.65%)
May 09, 2024 129.28 130.89 129.28 130.85 267,791 +1.78(+1.38%)
May 08, 2024 128.61 129.73 128.36 129.08 263,272 -0.20(-0.15%)
May 07, 2024 129.44 130.24 129.26 129.28 402,717 -0.02(-0.02%)
May 06, 2024 128.77 130.61 128.77 129.30 641,181 +1.08(+0.84%)
May 03, 2024 128.24 128.50 126.69 128.21 471,347 +0.10(+0.08%)
May 02, 2024 128.07 128.79 127.43 128.12 385,834 +0.83(+0.66%)
May 01, 2024 129.13 129.52 126.55 127.28 718,656 -2.11(-1.63%)
Apr 30, 2024 132.84 133.03 129.32 129.40 599,160 -4.05(-3.03%)
Apr 29, 2024 132.35 133.70 132.13 133.44 315,401 +0.94(+0.71%)
Apr 26, 2024 132.42 132.98 131.15 132.50 410,514 -1.06(-0.80%)
Apr 25, 2024 132.77 133.95 131.72 133.56 368,773 +0.66(+0.49%)
Apr 24, 2024 132.12 133.06 131.55 132.91 648,129 +0.19(+0.14%)
Apr 23, 2024 131.44 132.84 130.81 132.72 656,503 +0.51(+0.38%)
Apr 22, 2024 130.68 132.97 129.57 132.21 397,978 +0.94(+0.72%)
Apr 19, 2024 129.74 132.06 129.72 131.27 541,981 +1.56(+1.20%)
Apr 18, 2024 130.55 130.93 129.28 129.71 446,871 -0.29(-0.22%)
Apr 17, 2024 130.33 131.55 129.25 130.00 403,785 -0.59(-0.46%)
Apr 16, 2024 131.26 131.81 129.48 130.60 871,838 -1.09(-0.83%)
Apr 15, 2024 133.56 134.21 131.47 131.69 680,053 -1.34(-1.01%)
Apr 12, 2024 136.02 136.90 132.37 133.03 891,549 -1.93(-1.43%)
Apr 11, 2024 135.75 135.75 133.31 134.95 455,169 -0.33(-0.24%)
Apr 10, 2024 134.46 135.73 133.91 135.28 503,300 +0.48(+0.35%)
Apr 09, 2024 135.31 135.73 133.91 134.81 555,799 -0.06(-0.04%)
Apr 08, 2024 135.81 136.12 134.54 134.86 742,942 -0.82(-0.61%)
Apr 05, 2024 134.70 136.16 133.94 135.69 431,132 +1.46(+1.09%)
Apr 04, 2024 134.60 135.03 133.73 134.23 541,667 -0.17(-0.13%)
Apr 03, 2024 133.78 134.57 133.47 134.40 620,997 +1.06(+0.80%)
Apr 02, 2024 132.22 133.47 131.59 133.34 532,702 +1.75(+1.33%)
Apr 01, 2024 131.08 131.92 129.83 131.59 662,913 +0.86(+0.66%)
Mar 28, 2024 130.02 130.93 129.53 130.72 479,277 +1.41(+1.09%)
Mar 27, 2024 127.85 129.34 127.55 129.32 457,150 +1.25(+0.98%)
Mar 26, 2024 129.22 129.50 127.90 128.06 544,675 -0.97(-0.75%)
Mar 25, 2024 128.24 129.96 128.24 129.04 377,740 +1.09(+0.85%)
Mar 22, 2024 128.33 128.55 127.66 127.95 299,363 -0.26(-0.20%)
Mar 21, 2024 127.83 128.49 127.40 128.21 474,321 +0.63(+0.49%)
Mar 20, 2024 126.85 127.98 126.61 127.58 519,244 -0.03(-0.02%)
Mar 19, 2024 126.05 127.63 125.99 127.61 374,826 +1.48(+1.17%)
Mar 18, 2024 126.20 126.47 125.08 126.13 372,847 +0.41(+0.33%)
Mar 15, 2024 125.23 126.52 125.05 125.72 537,051 +0.40(+0.32%)
Mar 14, 2024 124.51 125.31 124.03 125.31 448,699 +1.27(+1.02%)
Mar 13, 2024 123.16 124.75 123.16 124.04 496,098 +1.87(+1.53%)
Mar 12, 2024 122.45 122.62 121.56 122.17 437,602 -0.17(-0.14%)
Mar 11, 2024 120.91 122.39 120.31 122.34 342,166 +1.23(+1.02%)
Mar 08, 2024 120.75 121.26 120.46 121.10 598,735 +0.39(+0.33%)
Mar 07, 2024 119.92 121.34 119.85 120.71 410,856 +1.02(+0.85%)
Mar 06, 2024 120.36 120.94 119.47 119.69 484,284 +0.35(+0.30%)
Mar 05, 2024 118.38 120.17 118.27 119.34 438,887 +0.80(+0.67%)
Mar 04, 2024 119.95 120.28 118.48 118.54 472,645 -1.35(-1.13%)
Mar 01, 2024 119.22 120.46 119.18 119.89 425,263 +1.58(+1.33%)
Feb 29, 2024 118.25 118.84 117.88 118.32 370,979 +0.50(+0.43%)
Feb 28, 2024 118.21 119.09 117.33 117.81 580,533 -0.25(-0.21%)
Feb 27, 2024 118.62 119.05 117.55 118.06 376,344 -0.43(-0.37%)
Feb 26, 2024 118.08 119.22 117.37 118.49 292,711 +0.38(+0.33%)
Feb 23, 2024 117.81 118.48 116.95 118.11 451,656 -0.76(-0.64%)
Feb 22, 2024 117.84 119.37 117.52 118.87 440,381 +0.11(+0.09%)
Feb 21, 2024 116.81 118.94 116.81 118.76 424,715 +2.33(+2.00%)
Feb 20, 2024 117.48 117.64 116.25 116.43 523,578 -1.09(-0.93%)
Feb 16, 2024 117.71 118.45 117.12 117.53 551,973 +0.05(+0.04%)
Feb 15, 2024 114.27 117.88 114.27 117.48 732,540 +3.22(+2.82%)
Feb 14, 2024 115.14 115.56 113.67 114.26 804,102 -0.11(-0.09%)
Feb 13, 2024 115.62 115.93 113.62 114.36 731,092 -1.24(-1.07%)
Feb 12, 2024 114.55 115.97 114.55 115.61 580,339 +1.30(+1.14%)
Feb 09, 2024 115.95 116.57 114.19 114.31 437,939 -1.65(-1.42%)
Feb 08, 2024 114.65 116.33 114.63 115.95 564,494 +1.23(+1.07%)
Feb 07, 2024 114.78 115.26 113.78 114.72 403,319 +0.20(+0.17%)
Feb 06, 2024 114.33 115.51 113.94 114.52 529,791 +0.62(+0.55%)
Feb 05, 2024 113.80 114.64 112.77 113.90 673,517 -0.42(-0.37%)
Feb 02, 2024 115.15 115.38 113.60 114.33 643,435 -0.21(-0.18%)
Feb 01, 2024 115.30 115.91 113.55 114.53 790,043 -0.12(-0.10%)
Jan 31, 2024 117.11 117.11 114.65 114.65 1,530,738 -2.32(-1.98%)
Jan 30, 2024 114.67 116.97 114.21 116.97 1,291,744 +1.08(+0.94%)
Jan 29, 2024 115.72 115.88 114.57 115.88 666,503 -0.06(-0.05%)
Jan 26, 2024 115.00 115.98 114.19 115.94 647,976 +0.90(+0.78%)
Jan 25, 2024 113.76 115.09 112.85 115.04 536,442 +2.26(+2.00%)
Jan 24, 2024 111.80 112.90 111.33 112.79 724,035 +1.61(+1.44%)
Jan 23, 2024 110.64 112.10 110.53 111.18 525,280 +0.34(+0.30%)
Jan 22, 2024 110.30 111.19 109.55 110.85 670,141 +0.44(+0.40%)
Jan 19, 2024 110.24 110.48 109.64 110.40 512,617 +0.28(+0.25%)
Jan 18, 2024 110.37 110.43 108.89 110.13 741,529 -0.11(-0.10%)
Jan 17, 2024 109.93 111.21 109.70 110.24 577,666 -0.91(-0.82%)
Jan 16, 2024 113.41 113.70 111.04 111.14 679,816 -2.69(-2.36%)
Jan 12, 2024 114.24 114.71 113.15 113.83 605,715 +1.49(+1.32%)
Jan 11, 2024 112.75 113.07 112.03 112.34 720,604 +0.12(+0.11%)
Jan 10, 2024 113.51 113.51 111.78 112.23 646,431 -1.15(-1.02%)
Jan 09, 2024 115.27 115.27 113.02 113.38 438,074 -1.78(-1.55%)
Jan 08, 2024 114.41 115.22 112.90 115.16 866,503 -1.33(-1.14%)
Jan 05, 2024 117.16 117.28 115.86 116.49 320,091 +0.14(+0.12%)
Jan 04, 2024 119.16 119.57 116.17 116.36 825,339 -1.88(-1.59%)
Jan 03, 2024 116.75 118.76 116.14 118.24 489,358 +1.53(+1.31%)
Jan 02, 2024 116.23 117.79 116.23 116.71 559,223 +1.15(+1.00%)
Dec 29, 2023 116.22 116.44 115.31 115.56 591,353 -0.39(-0.34%)
Dec 28, 2023 117.13 117.59 115.91 115.95 526,128 -1.67(-1.42%)
Dec 27, 2023 118.18 118.61 117.33 117.62 595,732 -0.69(-0.58%)
Dec 26, 2023 118.18 118.84 117.75 118.31 531,379 +1.13(+0.97%)
Dec 22, 2023 117.57 118.11 116.96 117.17 403,738 +0.33(+0.28%)
Dec 21, 2023 116.42 116.88 115.66 116.85 430,766 +0.66(+0.57%)
Dec 20, 2023 117.77 118.49 116.09 116.19 393,252 -1.28(-1.09%)
Dec 19, 2023 116.28 117.48 115.97 117.47 562,462 +1.43(+1.23%)
Dec 18, 2023 116.69 117.69 115.91 116.04 539,249 +1.09(+0.95%)
Dec 15, 2023 114.95 115.34 114.09 114.95 626,075 -0.69(-0.60%)
Dec 14, 2023 113.52 115.79 113.52 115.64 881,402 +3.40(+3.03%)
Dec 13, 2023 110.89 112.34 110.32 112.24 734,650 +1.53(+1.38%)
Dec 12, 2023 111.18 111.35 110.03 110.71 683,781 -1.66(-1.48%)
Dec 11, 2023 112.25 112.69 111.75 112.37 730,970 +0.07(+0.06%)
Dec 08, 2023 111.76 112.62 111.56 112.30 1,322,895 +1.32(+1.19%)
Dec 07, 2023 112.17 112.74 110.62 110.98 940,333 -0.57(-0.51%)
Dec 06, 2023 112.85 113.55 111.30 111.55 846,046 -2.04(-1.80%)
Dec 05, 2023 115.59 115.78 113.48 113.59 855,377 -2.04(-1.77%)
Dec 04, 2023 115.51 116.46 114.96 115.63 558,344 -0.81(-0.70%)
Dec 01, 2023 115.54 117.76 115.15 116.44 566,465 +0.70(+0.61%)
Nov 30, 2023 115.97 117.49 114.40 115.74 552,506 +0.79(+0.69%)
Nov 29, 2023 116.55 116.58 114.64 114.95 716,403 -0.82(-0.71%)
Nov 28, 2023 115.96 116.85 115.62 115.77 448,487 -0.01(-0.01%)
Nov 27, 2023 115.74 116.02 114.80 115.78 481,035 -0.56(-0.48%)
Nov 24, 2023 115.74 117.19 115.74 116.33 198,148 +0.59(+0.51%)
Nov 22, 2023 113.51 115.90 112.84 115.75 470,350 -0.09(-0.08%)
Nov 21, 2023 115.44 116.08 114.82 115.83 555,878 -0.27(-0.24%)
Nov 20, 2023 116.87 117.19 116.11 116.11 826,992 +0.13(+0.11%)
Nov 17, 2023 114.68 116.69 114.43 115.98 493,969 +2.33(+2.05%)
Nov 16, 2023 114.82 115.21 112.41 113.65 742,051 -2.29(-1.98%)
Nov 15, 2023 116.03 117.50 115.83 115.94 488,688 -0.34(-0.29%)
Nov 14, 2023 115.72 116.59 115.39 116.28 565,326 +1.14(+0.99%)
Nov 13, 2023 114.50 115.39 114.14 115.14 498,222 +0.86(+0.75%)
Nov 10, 2023 114.26 114.61 113.26 114.28 464,851 +1.12(+0.99%)
Nov 09, 2023 114.06 114.56 113.08 113.16 691,154 -0.25(-0.22%)
Nov 08, 2023 114.30 115.10 113.37 113.41 635,299 -1.39(-1.21%)
Nov 07, 2023 115.90 116.15 114.42 114.80 600,337 -2.85(-2.42%)
Nov 06, 2023 119.89 119.93 117.26 117.65 941,857 -1.67(-1.40%)
Nov 03, 2023 120.32 120.65 118.57 119.32 366,000 -1.08(-0.90%)
Nov 02, 2023 117.15 120.56 116.54 120.40 560,908 +3.53(+3.02%)
Nov 01, 2023 117.80 118.48 116.69 116.87 456,303 -0.25(-0.22%)
Oct 31, 2023 116.84 117.34 115.63 117.12 597,799 +0.44(+0.38%)
Oct 30, 2023 116.67 117.56 115.55 116.68 579,620 +0.33(+0.29%)
Oct 27, 2023 118.79 119.20 115.94 116.35 2,826,448 -2.45(-2.06%)
Oct 26, 2023 118.64 119.31 117.52 118.80 452,203 -0.88(-0.73%)
Oct 25, 2023 119.95 120.56 119.09 119.68 495,173 -0.30(-0.25%)
Oct 24, 2023 121.89 121.89 119.95 119.98 460,828 -1.49(-1.23%)
Oct 23, 2023 122.52 122.77 120.96 121.48 488,068 -1.99(-1.61%)
Oct 20, 2023 125.47 125.77 123.09 123.47 1,012,364 -2.19(-1.74%)
Oct 19, 2023 125.29 126.60 124.18 125.66 681,760 -0.10(-0.08%)
Oct 18, 2023 125.21 126.36 125.06 125.76 1,224,838 +0.99(+0.79%)
Oct 17, 2023 123.11 125.16 123.11 124.77 1,101,270 +1.33(+1.08%)
Oct 16, 2023 123.44 123.79 122.28 123.44 460,950 +0.62(+0.50%)
Oct 13, 2023 122.07 123.40 121.49 122.83 319,990 +2.67(+2.23%)
Oct 12, 2023 121.37 121.37 119.55 120.15 302,262 +0.07(+0.06%)
Oct 11, 2023 119.75 120.20 118.55 120.08 407,398 -1.36(-1.12%)
Oct 10, 2023 121.68 122.30 120.86 121.44 344,417 +0.01(+0.01%)
Oct 09, 2023 120.65 121.81 119.74 121.43 525,680 +4.18(+3.57%)
Oct 06, 2023 116.38 118.33 115.20 117.25 564,971 +0.69(+0.59%)
Oct 05, 2023 115.62 117.54 115.60 116.56 493,181 -0.45(-0.38%)
Oct 04, 2023 119.35 119.45 116.06 117.01 1,020,611 -4.10(-3.39%)
Oct 03, 2023 120.82 121.32 119.90 121.11 527,873 -0.13(-0.10%)
Oct 02, 2023 123.67 123.88 120.30 121.23 576,400 -2.53(-2.04%)
Sep 29, 2023 126.25 126.25 123.36 123.76 535,102 -2.50(-1.98%)
Sep 28, 2023 125.81 127.02 125.38 126.26 408,020 +0.13(+0.11%)
Sep 27, 2023 124.50 126.59 124.03 126.13 1,053,012 +3.15(+2.56%)
Sep 26, 2023 122.85 123.67 122.42 122.98 525,147 -0.68(-0.55%)
Sep 25, 2023 121.96 123.76 123.24 123.66 1,160,315 +1.71(+1.40%)
Sep 22, 2023 122.56 123.53 121.91 121.95 390,617 +0.26(+0.22%)
Sep 21, 2023 124.06 124.44 121.56 121.69 706,047 -1.78(-1.45%)
Sep 20, 2023 123.96 125.41 123.37 123.47 816,735 -1.12(-0.90%)
Sep 19, 2023 126.82 126.86 123.89 124.60 372,560 -1.14(-0.91%)
Sep 18, 2023 126.04 126.47 125.00 125.74 522,285 +0.72(+0.57%)
Sep 15, 2023 125.86 126.73 124.90 125.03 479,169 -1.58(-1.25%)
Sep 14, 2023 126.39 127.14 126.18 126.61 561,376 +1.47(+1.18%)
Sep 13, 2023 126.36 126.60 124.51 125.13 416,301 -1.02(-0.81%)
Sep 12, 2023 124.42 126.36 124.39 126.15 478,832 +2.85(+2.31%)
Sep 11, 2023 125.58 126.11 122.78 123.30 1,937,795 -1.69(-1.35%)
Sep 08, 2023 124.31 125.73 124.25 124.99 429,840 +1.28(+1.03%)
Sep 07, 2023 123.97 124.74 123.44 123.71 330,057 -0.18(-0.15%)
Sep 06, 2023 123.80 124.61 123.01 123.89 426,156 -0.02(-0.02%)
Sep 05, 2023 124.16 125.21 123.85 123.91 400,224 +0.51(+0.42%)
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.