Skip to main content

Total World Stock Index ETF Vanguard (NY: VT )

112.81 +0.21 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 80.63 81.11 80.50 80.75 2,408,270 -0.58(-0.71%)
Oct 28, 2022 79.90 81.38 79.85 81.33 2,707,271 +1.28(+1.60%)
Oct 27, 2022 80.56 81.07 79.94 80.05 3,980,300 -0.45(-0.56%)
Oct 26, 2022 80.15 81.43 80.08 80.50 2,261,421 +0.02(+0.02%)
Oct 25, 2022 79.17 80.54 79.17 80.48 2,112,517 +1.45(+1.84%)
Oct 24, 2022 78.73 79.26 78.02 79.03 2,627,769 +0.15(+0.20%)
Oct 21, 2022 76.99 78.93 76.66 78.87 3,013,903 +1.61(+2.08%)
Oct 20, 2022 77.72 78.65 77.06 77.27 2,848,851 -0.37(-0.47%)
Oct 19, 2022 77.86 78.32 77.08 77.63 2,989,283 -0.83(-1.05%)
Oct 18, 2022 79.23 79.30 77.79 78.46 3,433,729 +0.75(+0.97%)
Oct 17, 2022 77.24 77.96 77.18 77.71 2,922,017 +1.99(+2.63%)
Oct 14, 2022 77.87 78.13 75.63 75.72 4,669,674 -1.62(-2.09%)
Oct 13, 2022 74.22 77.65 73.91 77.33 4,515,755 +1.63(+2.15%)
Oct 12, 2022 75.79 76.20 75.53 75.71 1,608,607 -0.19(-0.25%)
Oct 11, 2022 76.14 77.02 75.51 75.90 3,777,558 -0.67(-0.88%)
Oct 10, 2022 77.35 77.45 76.13 76.57 3,374,990 -0.65(-0.85%)
Oct 07, 2022 78.40 78.45 76.90 77.23 2,385,623 -1.92(-2.42%)
Oct 06, 2022 79.61 80.14 79.03 79.14 2,235,025 -0.90(-1.12%)
Oct 05, 2022 79.48 80.50 78.87 80.04 2,106,406 -0.38(-0.48%)
Oct 04, 2022 79.27 80.43 79.17 80.42 3,951,174 +2.64(+3.39%)
Oct 03, 2022 76.80 78.14 76.37 77.79 3,099,305 +1.88(+2.47%)
Sep 30, 2022 76.55 77.40 75.90 75.91 3,023,443 -0.81(-1.05%)
Sep 29, 2022 77.24 77.53 76.05 76.72 3,249,787 -1.47(-1.88%)
Sep 28, 2022 76.77 78.50 76.43 78.19 2,557,316 +1.60(+2.09%)
Sep 27, 2022 77.54 77.93 76.14 76.59 2,266,510 -0.26(-0.34%)
Sep 26, 2022 77.42 78.07 76.58 76.85 3,106,840 -0.93(-1.20%)
Sep 23, 2022 78.53 78.53 76.99 77.79 3,917,426 -1.82(-2.28%)
Sep 22, 2022 80.24 80.40 79.40 79.61 2,903,549 -0.63(-0.78%)
Sep 21, 2022 81.76 82.39 80.21 80.23 2,182,816 -1.29(-1.58%)
Sep 20, 2022 81.81 81.93 80.99 81.52 1,519,941 -1.08(-1.30%)
Sep 19, 2022 81.34 82.61 81.32 82.60 1,452,898 +0.50(+0.61%)
Sep 16, 2022 81.89 82.24 81.45 82.10 1,675,346 -0.69(-0.83%)
Sep 15, 2022 83.20 83.85 82.54 82.78 2,378,154 -0.85(-1.02%)
Sep 14, 2022 83.58 83.93 83.00 83.64 1,813,963 +0.34(+0.41%)
Sep 13, 2022 84.85 85.08 83.08 83.29 1,971,869 -3.40(-3.92%)
Sep 12, 2022 86.31 86.87 86.24 86.69 1,187,283 +1.02(+1.19%)
Sep 09, 2022 84.86 85.80 84.86 85.68 1,497,936 +1.60(+1.90%)
Sep 08, 2022 83.08 84.14 82.85 84.08 1,935,141 +0.39(+0.47%)
Sep 07, 2022 82.22 83.79 82.17 83.69 1,744,381 +1.20(+1.45%)
Sep 06, 2022 83.03 83.22 82.11 82.49 1,815,961 -0.40(-0.49%)
Sep 02, 2022 84.27 84.62 82.56 82.89 2,208,082 -0.71(-0.85%)
Sep 01, 2022 83.27 83.64 82.44 83.60 1,794,561 -0.31(-0.37%)
Aug 31, 2022 84.72 85.02 83.89 83.91 1,386,035 -0.55(-0.65%)
Aug 30, 2022 85.69 85.70 84.07 84.45 1,417,909 -0.86(-1.01%)
Aug 29, 2022 85.25 85.89 85.08 85.31 1,786,744 -0.47(-0.55%)
Aug 26, 2022 88.49 88.49 85.76 85.78 1,519,184 -2.62(-2.97%)
Aug 25, 2022 87.55 88.45 87.36 88.41 1,037,274 +1.26(+1.45%)
Aug 24, 2022 86.70 87.42 86.59 87.14 1,072,521 +0.29(+0.33%)
Aug 23, 2022 86.83 87.49 86.74 86.86 962,749 -0.04(-0.04%)
Aug 22, 2022 87.55 87.55 86.71 86.89 1,140,702 -1.64(-1.85%)
Aug 19, 2022 89.14 89.16 88.33 88.53 921,033 -1.25(-1.40%)
Aug 18, 2022 89.79 89.91 89.43 89.79 961,619 +0.01(+0.01%)
Aug 17, 2022 89.74 90.29 89.32 89.78 1,825,481 -0.72(-0.79%)
Aug 16, 2022 90.06 90.80 89.96 90.50 1,064,692 +0.11(+0.12%)
Aug 15, 2022 89.79 90.46 89.72 90.39 2,102,547 +0.02(+0.02%)
Aug 12, 2022 89.48 90.37 89.26 90.37 1,220,158 +1.21(+1.35%)
Aug 11, 2022 89.75 90.17 89.02 89.16 1,832,539 +0.06(+0.06%)
Aug 10, 2022 88.78 89.16 88.48 89.11 1,348,778 +1.93(+2.21%)
Aug 09, 2022 87.57 87.64 87.00 87.18 611,420 -0.47(-0.54%)
Aug 08, 2022 88.09 88.51 87.45 87.65 2,077,213 +0.12(+0.14%)
Aug 05, 2022 86.84 87.65 86.72 87.53 1,623,939 -0.20(-0.23%)
Aug 04, 2022 87.71 87.92 87.40 87.73 1,287,388 +0.14(+0.16%)
Aug 03, 2022 86.96 87.77 86.75 87.58 1,498,801 +1.02(+1.18%)
Aug 02, 2022 86.80 87.50 86.37 86.56 2,018,653 -0.68(-0.78%)
Aug 01, 2022 87.11 87.73 86.70 87.24 1,431,450 -0.21(-0.24%)
Jul 29, 2022 86.55 87.50 86.31 87.45 2,169,787 +1.04(+1.21%)
Jul 28, 2022 85.70 86.50 84.93 86.41 2,380,333 +0.83(+0.97%)
Jul 27, 2022 84.33 85.84 84.25 85.57 1,963,880 +2.02(+2.42%)
Jul 26, 2022 84.18 84.20 83.43 83.55 2,362,040 -1.02(-1.21%)
Jul 25, 2022 84.60 84.70 84.16 84.58 2,479,800 +0.32(+0.38%)
Jul 22, 2022 85.10 85.38 83.85 84.26 1,593,772 -0.73(-0.86%)
Jul 21, 2022 84.01 84.99 83.67 84.99 1,935,539 +0.89(+1.06%)
Jul 20, 2022 83.88 84.38 83.50 84.10 2,634,333 +0.28(+0.33%)
Jul 19, 2022 82.75 83.92 82.66 83.82 2,217,572 +2.09(+2.55%)
Jul 18, 2022 82.80 83.00 81.52 81.73 1,395,307 -0.14(-0.18%)
Jul 15, 2022 81.39 81.89 80.82 81.87 2,573,712 +1.35(+1.68%)
Jul 14, 2022 79.94 80.65 79.26 80.52 2,458,765 -0.62(-0.77%)
Jul 13, 2022 80.28 81.59 80.15 81.15 1,968,681 -0.29(-0.35%)
Jul 12, 2022 81.81 82.20 81.08 81.43 2,853,990 -0.47(-0.57%)
Jul 11, 2022 82.39 82.46 81.77 81.90 4,492,868 -1.24(-1.49%)
Jul 08, 2022 82.84 83.52 82.48 83.14 1,334,031 -0.03(-0.03%)
Jul 07, 2022 82.39 83.27 82.39 83.17 3,137,850 +1.30(+1.59%)
Jul 06, 2022 81.79 82.26 81.14 81.87 6,021,879 +0.05(+0.06%)
Jul 05, 2022 80.70 81.84 80.17 81.82 3,070,287 -0.43(-0.52%)
Jul 01, 2022 81.26 82.32 80.76 82.25 2,546,785 +0.51(+0.62%)
Jun 30, 2022 81.33 82.22 80.59 81.74 2,416,882 -0.62(-0.76%)
Jun 29, 2022 82.63 82.78 82.04 82.36 2,459,360 -0.25(-0.30%)
Jun 28, 2022 84.27 84.77 82.58 82.61 1,999,268 -1.19(-1.42%)
Jun 27, 2022 84.19 84.31 83.54 83.80 2,663,913 -0.21(-0.25%)
Jun 24, 2022 82.32 84.03 82.32 84.01 2,672,407 +2.45(+3.01%)
Jun 23, 2022 81.39 81.65 80.55 81.56 2,566,925 +0.49(+0.60%)
Jun 22, 2022 80.52 81.86 80.35 81.07 5,166,861 -0.46(-0.56%)
Jun 21, 2022 81.17 81.92 81.17 81.53 3,319,735 +1.67(+2.10%)
Jun 17, 2022 79.91 80.56 79.16 79.86 2,845,018 +0.09(+0.11%)
Jun 16, 2022 80.50 80.50 79.32 79.77 3,344,273 -2.59(-3.14%)
Jun 15, 2022 81.79 83.19 80.84 82.36 4,521,935 +1.28(+1.58%)
Jun 14, 2022 81.67 81.91 80.42 81.07 3,856,383 -0.26(-0.32%)
Jun 13, 2022 82.37 82.67 81.03 81.33 4,453,827 -3.15(-3.73%)
Jun 10, 2022 85.48 85.53 84.38 84.48 4,238,877 -2.27(-2.62%)
Jun 09, 2022 88.34 88.61 86.75 86.75 4,074,060 -2.01(-2.26%)
Jun 08, 2022 89.24 89.56 88.61 88.76 2,067,304 -0.88(-0.99%)
Jun 07, 2022 88.23 89.71 88.11 89.64 1,427,547 +0.66(+0.74%)
Jun 06, 2022 89.73 89.92 88.75 88.99 1,839,472 +0.34(+0.39%)
Jun 03, 2022 89.03 89.26 88.47 88.64 1,932,435 -1.45(-1.60%)
Jun 02, 2022 88.49 90.09 88.18 90.09 1,681,780 +1.79(+2.02%)
Jun 01, 2022 89.54 89.68 87.79 88.30 2,580,050 -0.67(-0.75%)
May 31, 2022 89.37 89.66 88.60 88.97 2,994,864 -0.44(-0.49%)
May 27, 2022 88.22 89.40 88.19 89.40 2,892,447 +1.77(+2.02%)
May 26, 2022 86.42 87.94 86.32 87.64 2,330,651 +1.45(+1.69%)
May 25, 2022 85.17 86.55 85.17 86.18 1,633,354 +0.61(+0.71%)
May 24, 2022 85.50 85.81 84.42 85.57 2,514,732 -0.73(-0.85%)
May 23, 2022 85.70 86.47 85.17 86.30 2,878,130 +1.33(+1.57%)
May 20, 2022 85.62 85.75 83.31 84.97 6,005,473 +0.24(+0.28%)
May 19, 2022 84.13 85.50 83.98 84.73 2,316,735 +0.22(+0.26%)
May 18, 2022 86.56 86.68 84.29 84.52 2,793,352 -2.91(-3.33%)
May 17, 2022 87.16 87.44 86.38 87.43 2,486,072 +1.77(+2.07%)
May 16, 2022 85.54 86.28 85.12 85.66 6,188,145 -0.28(-0.32%)
May 13, 2022 84.66 86.09 84.59 85.93 8,494,421 +2.31(+2.76%)
May 12, 2022 83.18 84.40 82.39 83.62 8,779,037 -0.12(-0.15%)
May 11, 2022 84.88 86.02 83.63 83.75 7,184,452 -1.08(-1.28%)
May 10, 2022 85.98 86.19 83.97 84.83 4,165,175 +0.29(+0.35%)
May 09, 2022 86.10 86.24 84.26 84.53 4,869,013 -2.90(-3.32%)
May 06, 2022 87.69 88.10 86.50 87.44 7,517,605 -0.87(-0.99%)
May 05, 2022 90.29 90.32 87.40 88.31 11,558,657 -3.12(-3.41%)
May 04, 2022 89.30 91.55 88.44 91.43 2,977,392 +2.14(+2.40%)
May 03, 2022 89.06 89.63 88.72 89.29 3,138,813 +0.48(+0.54%)
May 02, 2022 88.42 89.13 87.10 88.81 13,408,716 +0.29(+0.32%)
Apr 29, 2022 90.56 91.14 88.43 88.53 3,529,287 -2.35(-2.58%)
Apr 28, 2022 89.90 91.19 88.93 90.88 2,254,131 +1.85(+2.07%)
Apr 27, 2022 88.99 89.92 88.52 89.03 4,661,391 +0.33(+0.38%)
Apr 26, 2022 90.61 90.74 88.69 88.70 5,305,569 -2.49(-2.73%)
Apr 25, 2022 90.36 91.27 89.50 91.19 4,715,780 +0.10(+0.11%)
Apr 22, 2022 93.05 93.05 91.01 91.09 3,528,688 -2.11(-2.27%)
Apr 21, 2022 95.41 95.61 92.99 93.20 2,333,750 -1.45(-1.53%)
Apr 20, 2022 95.10 95.10 94.40 94.64 2,370,504 +0.08(+0.08%)
Apr 19, 2022 93.29 94.65 93.23 94.57 2,235,061 +1.07(+1.14%)
Apr 18, 2022 93.46 93.96 93.15 93.50 2,356,985 -0.27(-0.28%)
Apr 14, 2022 94.67 94.92 93.72 93.77 1,759,969 -0.90(-0.95%)
Apr 13, 2022 93.61 94.80 93.58 94.67 2,503,295 +1.15(+1.23%)
Apr 12, 2022 94.47 94.94 93.25 93.52 3,309,011 -0.39(-0.42%)
Apr 11, 2022 94.63 94.79 93.83 93.91 2,170,234 -1.33(-1.40%)
Apr 08, 2022 95.22 95.81 94.88 95.24 1,709,377 -0.23(-0.24%)
Apr 07, 2022 95.12 95.80 94.48 95.47 2,347,276 +0.22(+0.23%)
Apr 06, 2022 95.47 95.73 94.64 95.25 3,522,193 -1.07(-1.12%)
Apr 05, 2022 97.34 97.70 96.13 96.33 4,295,439 -1.41(-1.44%)
Apr 04, 2022 97.08 97.76 96.93 97.73 3,289,244 +0.79(+0.81%)
Apr 01, 2022 96.93 97.00 96.18 96.95 3,145,304 +0.62(+0.64%)
Mar 31, 2022 97.47 97.68 96.27 96.33 1,868,683 -1.47(-1.51%)
Mar 30, 2022 98.14 98.29 97.38 97.80 2,660,981 -0.54(-0.55%)
Mar 29, 2022 98.05 98.41 97.53 98.34 2,220,986 +1.57(+1.62%)
Mar 28, 2022 96.24 96.80 95.74 96.77 1,757,045 +0.31(+0.33%)
Mar 25, 2022 96.31 96.51 95.64 96.46 1,255,540 +0.22(+0.23%)
Mar 24, 2022 95.62 96.27 95.30 96.24 1,908,367 +1.07(+1.13%)
Mar 23, 2022 95.64 96.08 95.16 95.17 2,126,801 -1.18(-1.22%)
Mar 22, 2022 95.71 96.50 95.70 96.35 1,258,221 +1.08(+1.14%)
Mar 21, 2022 95.41 95.68 94.55 95.26 2,129,254 -0.24(-0.25%)
Mar 18, 2022 93.98 95.63 93.88 95.50 2,004,397 +1.01(+1.06%)
Mar 17, 2022 93.10 94.53 92.95 94.50 3,120,380 +0.98(+1.04%)
Mar 16, 2022 91.98 93.57 91.22 93.52 3,028,522 +2.87(+3.17%)
Mar 15, 2022 89.57 90.76 89.24 90.65 2,616,776 +1.41(+1.58%)
Mar 14, 2022 90.18 90.73 89.02 89.23 2,688,098 -0.56(-0.62%)
Mar 11, 2022 91.64 91.72 89.72 89.79 3,203,483 -1.16(-1.27%)
Mar 10, 2022 90.61 91.16 90.12 90.95 2,544,313 -0.71(-0.78%)
Mar 09, 2022 91.13 92.03 90.57 91.66 5,110,779 +2.68(+3.02%)
Mar 08, 2022 89.38 90.89 88.40 88.98 7,249,829 -0.09(-0.11%)
Mar 07, 2022 91.65 91.75 89.00 89.07 3,597,762 -2.93(-3.19%)
Mar 04, 2022 92.01 92.18 91.15 92.00 7,203,256 -1.37(-1.46%)
Mar 03, 2022 94.55 94.60 93.02 93.37 6,104,121 -0.99(-1.05%)
Mar 02, 2022 93.43 94.59 93.18 94.35 4,363,161 +1.38(+1.49%)
Mar 01, 2022 94.27 94.58 92.44 92.97 6,113,304 -1.57(-1.67%)
Feb 28, 2022 93.77 95.03 93.51 94.54 4,362,731 -0.59(-0.62%)
Feb 25, 2022 93.58 95.16 93.67 95.13 6,667,023 +2.06(+2.21%)
Feb 24, 2022 89.93 93.13 89.66 93.07 7,564,966 +0.39(+0.42%)
Feb 23, 2022 94.70 94.78 92.51 92.69 6,988,807 -1.31(-1.39%)
Feb 22, 2022 94.47 95.11 93.27 93.99 8,290,697 -1.13(-1.19%)
Feb 18, 2022 95.12 0 -0.67(-0.70%)
Feb 17, 2022 96.97 97.05 95.68 95.80 5,949,864 -1.89(-1.93%)
Feb 16, 2022 97.02 97.90 96.78 97.68 10,121,818 +0.29(+0.30%)
Feb 15, 2022 96.75 97.49 96.75 97.39 3,185,931 +1.68(+1.75%)
Feb 14, 2022 95.94 96.19 94.98 95.71 4,535,372 -0.48(-0.50%)
Feb 11, 2022 97.89 98.32 95.84 96.20 3,881,875 -1.70(-1.73%)
Feb 10, 2022 98.00 99.55 97.49 97.89 6,113,166 -1.43(-1.44%)
Feb 09, 2022 98.75 99.33 98.75 99.33 4,256,770 +1.59(+1.63%)
Feb 08, 2022 96.89 97.89 96.63 97.73 2,234,992 +0.74(+0.76%)
Feb 07, 2022 97.18 97.66 96.79 96.99 3,292,806 -0.11(-0.12%)
Feb 04, 2022 96.54 97.76 96.16 97.11 3,280,652 +0.43(+0.44%)
Feb 03, 2022 97.42 96.53 96.68 3,064,186 -1.91(-1.93%)
Feb 02, 2022 98.54 98.76 97.86 98.59 2,749,033 +0.58(+0.59%)
Feb 01, 2022 97.57 98.08 96.75 98.01 3,705,015 +0.77(+0.79%)
Jan 31, 2022 95.33 97.27 97.24 3,535,413 +1.99(+2.09%)
Jan 28, 2022 93.80 95.24 92.88 95.25 4,844,153 +1.55(+1.65%)
Jan 27, 2022 95.07 95.60 93.45 93.70 5,254,154 -0.71(-0.75%)
Jan 26, 2022 96.00 96.60 93.70 94.41 3,574,963 -0.43(-0.45%)
Jan 25, 2022 94.50 95.63 93.40 94.84 6,447,311 -0.95(-0.99%)
Jan 24, 2022 94.39 95.85 92.22 95.79 8,757,102 -0.12(-0.13%)
Jan 21, 2022 97.30 97.65 95.83 95.91 4,635,089 -1.66(-1.70%)
Jan 20, 2022 98.87 99.79 97.46 97.57 3,452,027 -0.81(-0.82%)
Jan 19, 2022 99.36 99.65 98.29 98.38 2,889,900 -0.56(-0.57%)
Jan 18, 2022 99.52 99.63 98.75 98.94 3,214,232 -1.73(-1.72%)
Jan 14, 2022 100.66 0 -0.01(-0.01%)
Jan 13, 2022 102.14 102.26 100.52 100.67 1,492,569 -1.26(-1.24%)
Jan 12, 2022 101.92 102.21 101.44 101.93 2,129,268 +0.56(+0.55%)
Jan 11, 2022 100.28 101.41 99.85 101.37 3,033,324 +1.16(+1.15%)
Jan 10, 2022 99.81 100.22 98.65 100.22 4,369,107 -0.33(-0.33%)
Jan 07, 2022 100.71 101.01 100.06 100.55 2,690,414 -0.14(-0.14%)
Jan 06, 2022 100.64 101.25 100.10 100.69 4,349,441 -0.09(-0.09%)
Jan 05, 2022 102.53 102.68 100.77 100.79 3,109,748 -1.75(-1.70%)
Jan 04, 2022 102.95 103.00 102.15 102.53 2,121,133 +0.04(+0.04%)
Jan 03, 2022 102.36 102.53 101.79 102.49 2,817,997 +0.59(+0.58%)
Dec 31, 2021 102.14 102.42 101.91 101.91 2,020,114 -0.27(-0.27%)
Dec 30, 2021 102.36 102.61 102.09 102.18 2,111,720 -0.09(-0.08%)
Dec 29, 2021 102.20 102.40 101.90 102.27 2,128,319 +0.04(+0.04%)
Dec 28, 2021 102.42 102.62 102.11 102.23 4,524,470 -0.11(-0.11%)
Dec 27, 2021 101.50 102.34 101.42 102.34 1,524,899 +1.07(+1.06%)
Dec 23, 2021 100.82 101.52 100.77 101.27 2,597,251 +0.64(+0.64%)
Dec 22, 2021 99.60 100.63 99.55 100.62 3,769,480 +0.92(+0.92%)
Dec 21, 2021 98.70 99.73 98.51 99.70 3,616,886 +1.66(+1.69%)
Dec 20, 2021 97.93 98.11 97.29 98.04 5,302,607 -0.91(-0.92%)
Dec 17, 2021 99.11 99.80 98.62 98.95 3,425,304 -0.91(-0.91%)
Dec 16, 2021 100.92 101.05 99.51 99.86 3,394,646 -0.56(-0.56%)
Dec 15, 2021 99.22 100.46 98.56 100.43 2,307,155 +1.25(+1.26%)
Dec 14, 2021 99.16 99.62 98.65 99.18 3,656,195 -0.62(-0.62%)
Dec 13, 2021 100.52 100.58 99.73 99.80 2,120,486 -1.02(-1.01%)
Dec 10, 2021 100.73 100.89 100.17 100.81 2,121,984 +0.51(+0.51%)
Dec 09, 2021 100.76 100.92 100.26 100.31 3,442,263 -0.90(-0.89%)
Dec 08, 2021 100.91 101.28 100.66 101.21 2,111,487 +0.38(+0.37%)
Dec 07, 2021 100.11 100.94 100.07 100.83 2,424,947 +2.04(+2.07%)
Dec 06, 2021 98.19 99.09 97.67 98.79 5,046,452 +1.07(+1.10%)
Dec 03, 2021 98.92 99.06 96.90 97.72 3,255,230 -0.91(-0.93%)
Dec 02, 2021 97.48 98.96 97.42 98.63 4,076,512 +1.50(+1.54%)
Dec 01, 2021 99.42 100.00 97.09 97.13 5,433,561 -1.04(-1.05%)
Nov 30, 2021 99.18 99.55 97.77 98.17 5,052,341 -1.50(-1.50%)
Nov 29, 2021 99.84 100.04 99.09 99.67 2,710,059 +0.88(+0.89%)
Nov 26, 2021 99.56 99.70 98.49 98.79 2,911,649 -2.55(-2.52%)
Nov 24, 2021 100.58 101.34 100.40 101.34 2,405,111 +0.06(+0.06%)
Nov 23, 2021 101.19 101.61 100.60 101.29 1,937,153 -0.02(-0.02%)
Nov 22, 2021 102.09 102.44 101.30 101.31 2,289,432 -0.58(-0.57%)
Nov 19, 2021 102.12 102.31 101.82 101.89 1,465,600 -0.46(-0.45%)
Nov 18, 2021 102.36 102.35 101.69 102.35 1,643,799 +0.04(+0.04%)
Nov 17, 2021 102.57 102.57 102.12 102.31 2,365,947 -0.38(-0.37%)
Nov 16, 2021 102.47 102.91 102.42 102.69 2,907,834 +0.18(+0.17%)
Nov 15, 2021 102.83 102.86 102.36 102.51 1,276,059 -0.06(-0.05%)
Nov 12, 2021 102.14 102.61 102.00 102.57 1,414,079 +0.68(+0.67%)
Nov 11, 2021 101.99 102.14 101.86 101.89 2,371,007 +0.32(+0.32%)
Nov 10, 2021 102.25 101.57 1,706,495 -0.99(-0.96%)
Nov 09, 2021 102.86 102.94 102.23 102.56 1,228,919 -0.28(-0.27%)
Nov 08, 2021 102.84 102.99 102.73 102.84 2,071,158 +0.22(+0.21%)
Nov 05, 2021 102.75 102.91 102.24 102.62 1,367,580 +0.33(+0.32%)
Nov 04, 2021 102.18 102.42 101.94 102.29 1,543,382 +0.17(+0.17%)
Nov 03, 2021 101.32 102.18 101.21 102.12 1,407,447 +0.68(+0.67%)
Nov 02, 2021 101.28 101.52 101.20 101.45 1,543,745 +0.02(+0.02%)
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.