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

Total World Stock Index ETF Vanguard (NY: VT )

110.58 +0.18 (+0.16%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Dec 31, 2020 86.61 86.61 86.61 1,393,891 +0.07(+0.08%)
Dec 30, 2020 86.61 86.91 86.52 86.54 1,393,891 +0.30(+0.35%)
Dec 29, 2020 86.72 86.78 86.07 86.24 908,432 +0.17(+0.20%)
Dec 28, 2020 86.22 86.37 86.03 86.07 1,256,344 +0.39(+0.46%)
Dec 24, 2020 85.56 85.71 85.37 85.68 822,347 +0.20(+0.23%)
Dec 23, 2020 85.52 85.77 85.46 85.49 960,788 +0.39(+0.46%)
Dec 22, 2020 85.11 85.22 84.77 85.09 1,005,803 -0.08(-0.10%)
Dec 21, 2020 84.29 85.34 83.95 85.18 3,275,422 -0.62(-0.72%)
Dec 18, 2020 86.09 86.14 85.39 85.79 1,653,310 -0.27(-0.31%)
Dec 17, 2020 85.95 86.10 85.86 86.06 1,201,305 +0.55(+0.64%)
Dec 16, 2020 85.42 85.68 85.18 85.51 1,360,175 +0.20(+0.24%)
Dec 15, 2020 84.80 85.32 84.62 85.31 1,555,781 +1.09(+1.29%)
Dec 14, 2020 84.95 85.13 84.20 84.22 1,110,029 -0.19(-0.22%)
Dec 11, 2020 84.18 84.46 83.85 84.41 1,084,534 -0.22(-0.26%)
Dec 10, 2020 84.03 84.76 83.89 84.63 822,688 +0.24(+0.29%)
Dec 09, 2020 85.25 85.25 84.03 84.39 855,842 -0.52(-0.61%)
Dec 08, 2020 84.39 85.01 84.35 84.91 1,568,670 +0.27(+0.32%)
Dec 07, 2020 84.64 84.81 84.41 84.64 964,269 -0.27(-0.32%)
Dec 04, 2020 84.44 84.91 84.41 84.91 1,009,472 +0.81(+0.96%)
Dec 03, 2020 84.09 84.41 83.91 84.10 1,287,424 +0.28(+0.33%)
Dec 02, 2020 83.36 83.89 83.25 83.82 1,438,185 +0.06(+0.07%)
Dec 01, 2020 83.60 83.98 83.43 83.76 1,507,504 +1.23(+1.49%)
Nov 30, 2020 83.23 83.24 82.30 82.54 1,497,378 -0.94(-1.13%)
Nov 27, 2020 83.31 83.56 83.30 83.48 570,173 +0.41(+0.49%)
Nov 25, 2020 82.93 83.16 82.62 83.07 1,157,876 -0.13(-0.16%)
Nov 24, 2020 82.61 83.23 82.40 83.20 1,694,096 +1.25(+1.52%)
Nov 23, 2020 82.04 82.26 81.51 81.95 736,603 +0.40(+0.49%)
Nov 20, 2020 81.70 81.85 81.51 81.55 1,431,349 -0.13(-0.16%)
Nov 19, 2020 81.11 81.71 80.83 81.68 1,145,013 +0.50(+0.62%)
Nov 18, 2020 82.01 82.15 81.18 81.18 1,195,941 -0.71(-0.86%)
Nov 17, 2020 81.66 82.14 81.36 81.89 1,811,691 -0.17(-0.20%)
Nov 16, 2020 81.86 82.06 81.50 82.05 985,581 +1.03(+1.27%)
Nov 13, 2020 80.46 81.12 80.38 81.02 874,617 +1.13(+1.41%)
Nov 12, 2020 80.47 80.69 79.60 79.90 1,701,908 -0.86(-1.06%)
Nov 11, 2020 80.65 80.89 80.43 80.75 2,955,235 +0.51(+0.64%)
Nov 10, 2020 80.23 80.50 79.57 80.24 1,390,865 +0.06(+0.07%)
Nov 09, 2020 82.49 82.51 80.10 80.18 2,408,013 +1.26(+1.60%)
Nov 06, 2020 78.89 79.16 78.49 78.92 1,561,579 +0.09(+0.12%)
Nov 05, 2020 78.59 79.07 78.44 78.83 1,194,291 +1.64(+2.12%)
Nov 04, 2020 76.55 77.93 76.29 77.19 2,236,465 +1.42(+1.88%)
Nov 03, 2020 75.26 76.08 75.13 75.77 1,767,274 +1.40(+1.89%)
Nov 02, 2020 74.26 74.57 73.71 74.36 1,701,321 +0.91(+1.24%)
Oct 30, 2020 73.77 73.95 72.79 73.45 2,687,624 -0.73(-0.99%)
Oct 29, 2020 73.61 74.68 73.28 74.19 2,184,510 +0.64(+0.87%)
Oct 28, 2020 74.48 74.61 73.47 73.55 3,325,466 -2.35(-3.10%)
Oct 27, 2020 76.26 76.32 75.84 75.90 1,175,554 -0.33(-0.43%)
Oct 26, 2020 76.71 76.88 75.50 76.22 1,899,708 -1.38(-1.77%)
Oct 23, 2020 77.60 77.60 77.04 77.60 677,390 +0.35(+0.46%)
Oct 22, 2020 77.00 77.35 76.50 77.25 875,164 +0.30(+0.39%)
Oct 21, 2020 77.13 77.59 76.92 76.95 1,674,411 -0.20(-0.25%)
Oct 20, 2020 77.17 77.76 77.04 77.14 778,835 +0.36(+0.47%)
Oct 19, 2020 77.88 78.03 76.64 76.78 1,102,575 -0.73(-0.95%)
Oct 16, 2020 77.79 78.07 77.52 77.52 869,348 +0.04(+0.05%)
Oct 15, 2020 76.70 77.56 76.56 77.48 1,177,526 -0.37(-0.48%)
Oct 14, 2020 78.36 78.56 77.74 77.85 1,357,324 -0.34(-0.44%)
Oct 13, 2020 78.47 78.49 77.99 78.19 1,658,849 -0.51(-0.65%)
Oct 12, 2020 78.28 78.94 78.20 78.71 1,208,149 +0.86(+1.10%)
Oct 09, 2020 77.68 77.93 77.52 77.85 1,688,368 +0.59(+0.76%)
Oct 08, 2020 77.06 77.27 76.88 77.26 829,396 +0.63(+0.83%)
Oct 07, 2020 76.27 76.78 76.24 76.63 1,399,373 +1.07(+1.42%)
Oct 06, 2020 76.47 76.85 75.44 75.56 1,788,391 -0.78(-1.02%)
Oct 05, 2020 75.61 76.38 75.61 76.34 721,612 +1.24(+1.65%)
Oct 02, 2020 74.47 75.45 74.43 75.11 1,661,053 -0.48(-0.64%)
Oct 01, 2020 75.56 75.70 75.16 75.59 1,204,465 +0.60(+0.81%)
Sep 30, 2020 74.68 75.56 74.65 74.99 3,039,198 +0.35(+0.47%)
Sep 29, 2020 74.83 75.01 74.45 74.63 703,136 -0.27(-0.36%)
Sep 28, 2020 74.75 74.99 74.55 74.90 917,575 +1.16(+1.58%)
Sep 25, 2020 72.58 73.81 72.37 73.74 1,755,257 +0.80(+1.10%)
Sep 24, 2020 72.53 73.57 72.20 72.94 2,319,900 +0.04(+0.05%)
Sep 23, 2020 74.45 74.49 72.84 72.90 1,394,243 -1.43(-1.93%)
Sep 22, 2020 74.09 74.38 73.48 74.34 841,461 +0.34(+0.47%)
Sep 21, 2020 73.81 73.99 72.88 73.99 1,641,543 -1.09(-1.46%)
Sep 18, 2020 75.87 75.91 74.61 75.09 1,191,207 -0.67(-0.88%)
Sep 17, 2020 75.21 75.98 75.11 75.75 1,615,843 -0.41(-0.53%)
Sep 16, 2020 76.62 76.94 76.11 76.16 918,884 -0.13(-0.17%)
Sep 15, 2020 76.53 76.64 76.10 76.29 1,650,384 +0.44(+0.59%)
Sep 14, 2020 75.62 76.08 75.54 75.85 1,042,158 +0.94(+1.26%)
Sep 11, 2020 75.17 75.37 74.33 74.90 1,495,439 +0.30(+0.40%)
Sep 10, 2020 76.05 76.23 74.45 74.61 1,827,345 -1.06(-1.41%)
Sep 09, 2020 75.30 76.10 75.14 75.67 1,259,549 +1.36(+1.83%)
Sep 08, 2020 74.74 75.15 74.24 74.31 6,200,178 -1.76(-2.31%)
Sep 04, 2020 76.59 76.88 74.47 76.07 1,816,423 -0.29(-0.38%)
Sep 03, 2020 78.28 78.32 75.90 76.35 2,092,503 -2.36(-3.00%)
Sep 02, 2020 78.29 78.82 77.86 78.71 1,053,964 +0.88(+1.13%)
Sep 01, 2020 77.43 77.84 77.23 77.83 851,922 +0.58(+0.75%)
Aug 31, 2020 77.51 77.58 77.13 77.25 760,268 -0.44(-0.57%)
Aug 28, 2020 77.46 77.71 77.25 77.70 724,861 +0.56(+0.73%)
Aug 27, 2020 77.52 77.52 76.76 77.13 1,290,219 -0.18(-0.23%)
Aug 26, 2020 76.84 77.36 76.72 77.31 1,229,480 +0.60(+0.78%)
Aug 25, 2020 76.70 76.73 76.28 76.71 975,789 +0.27(+0.35%)
Aug 24, 2020 76.46 76.48 76.10 76.44 1,096,874 +0.79(+1.04%)
Aug 21, 2020 75.25 75.68 75.21 75.65 808,188 +0.07(+0.10%)
Aug 20, 2020 74.97 75.69 74.88 75.58 1,096,813 +0.02(+0.02%)
Aug 19, 2020 76.09 76.13 75.46 75.56 859,309 -0.38(-0.50%)
Aug 18, 2020 76.06 76.16 75.57 75.94 1,204,286 +0.06(+0.09%)
Aug 17, 2020 75.75 75.91 75.70 75.87 2,111,438 +0.46(+0.61%)
Aug 14, 2020 75.30 75.52 75.20 75.41 698,059 -0.14(-0.18%)
Aug 13, 2020 75.60 75.85 75.33 75.55 668,258 -0.20(-0.27%)
Aug 12, 2020 75.47 75.90 75.44 75.75 817,510 +1.12(+1.50%)
Aug 11, 2020 75.47 75.54 74.48 74.63 1,209,840 -0.23(-0.31%)
Aug 10, 2020 74.78 74.91 74.38 74.86 875,194 +0.20(+0.27%)
Aug 07, 2020 74.45 74.67 74.17 74.66 1,209,580 -0.26(-0.35%)
Aug 06, 2020 74.48 74.95 74.29 74.92 1,013,507 +0.32(+0.43%)
Aug 05, 2020 74.58 74.78 74.45 74.60 882,990 +0.50(+0.67%)
Aug 04, 2020 73.56 74.10 73.51 74.10 981,767 +0.37(+0.50%)
Aug 03, 2020 73.37 73.81 73.26 73.73 820,851 +0.85(+1.17%)
Jul 31, 2020 73.23 73.28 72.02 72.88 1,086,482 -0.29(-0.39%)
Jul 30, 2020 72.63 73.23 72.12 73.16 1,272,373 -0.48(-0.65%)
Jul 29, 2020 73.07 73.77 73.02 73.64 1,313,366 +0.93(+1.27%)
Jul 28, 2020 73.00 73.21 72.67 72.72 1,245,796 -0.50(-0.68%)
Jul 27, 2020 72.81 73.25 72.65 73.22 1,126,965 +0.78(+1.07%)
Jul 24, 2020 72.37 72.63 72.09 72.44 1,066,920 -0.39(-0.53%)
Jul 23, 2020 73.46 73.74 72.53 72.83 2,374,898 -0.78(-1.06%)
Jul 22, 2020 73.27 73.66 73.16 73.61 4,979,547 +0.30(+0.40%)
Jul 21, 2020 73.58 73.74 73.14 73.31 2,078,648 +0.28(+0.38%)
Jul 20, 2020 72.50 73.16 72.35 73.03 1,192,971 +0.58(+0.80%)
Jul 17, 2020 72.45 72.58 72.05 72.45 942,741 +0.26(+0.36%)
Jul 16, 2020 72.00 72.27 71.88 72.19 1,360,452 -0.41(-0.56%)
Jul 15, 2020 72.63 72.87 72.13 72.60 2,136,625 +0.76(+1.06%)
Jul 14, 2020 70.77 71.90 70.56 71.84 2,459,898 +0.83(+1.17%)
Jul 13, 2020 72.07 72.59 70.87 71.01 2,095,563 -0.57(-0.80%)
Jul 10, 2020 71.00 71.59 70.70 71.58 1,235,950 +0.57(+0.81%)
Jul 09, 2020 71.63 71.66 70.28 71.01 1,513,647 -0.45(-0.63%)
Jul 08, 2020 70.97 71.48 70.71 71.46 1,112,473 +0.70(+0.99%)
Jul 07, 2020 71.14 71.53 70.70 70.76 1,064,396 -0.84(-1.18%)
Jul 06, 2020 71.46 71.74 71.28 71.60 1,252,814 +1.30(+1.84%)
Jul 02, 2020 70.62 71.00 70.20 70.30 2,330,538 +0.63(+0.90%)
Jul 01, 2020 69.42 69.89 69.32 69.67 2,208,192 +0.46(+0.67%)
Jun 30, 2020 68.54 69.53 68.47 69.21 1,654,424 +0.44(+0.65%)
Jun 29, 2020 68.21 68.77 67.74 68.77 1,520,688 +0.81(+1.20%)
Jun 26, 2020 69.08 69.08 67.85 67.95 2,628,826 -1.33(-1.92%)
Jun 25, 2020 68.47 69.33 68.04 69.28 3,512,735 +0.77(+1.12%)
Jun 24, 2020 69.63 69.79 68.13 68.52 2,313,619 -1.68(-2.40%)
Jun 23, 2020 70.59 70.71 70.15 70.20 1,631,649 +0.29(+0.41%)
Jun 22, 2020 69.40 69.97 69.15 69.91 2,064,525 +0.61(+0.88%)
Jun 19, 2020 70.40 70.42 69.07 69.30 6,081,313 -0.32(-0.46%)
Jun 18, 2020 69.31 69.77 69.22 69.63 1,120,853 -0.06(-0.09%)
Jun 17, 2020 70.12 70.18 69.54 69.69 1,937,616 -0.10(-0.15%)
Jun 16, 2020 70.45 70.46 68.80 69.79 1,783,418 +1.17(+1.70%)
Jun 15, 2020 66.77 68.89 66.55 68.62 1,812,449 +0.41(+0.61%)
Jun 12, 2020 68.98 69.14 67.05 68.21 2,736,265 +1.01(+1.51%)
Jun 11, 2020 69.40 69.48 67.08 67.19 2,903,312 -4.06(-5.70%)
Jun 10, 2020 71.67 71.88 71.03 71.26 2,728,770 -0.21(-0.30%)
Jun 09, 2020 71.37 71.75 71.16 71.47 4,304,505 -0.76(-1.05%)
Jun 08, 2020 71.57 72.23 71.33 72.22 2,769,647 +0.89(+1.25%)
Jun 05, 2020 71.10 71.80 71.10 71.33 3,341,247 +1.68(+2.41%)
Jun 04, 2020 69.66 70.08 69.30 69.65 2,267,402 -0.34(-0.49%)
Jun 03, 2020 69.41 70.22 69.36 69.99 2,367,664 +1.22(+1.78%)
Jun 02, 2020 68.35 68.80 68.24 68.77 1,569,623 +0.76(+1.11%)
Jun 01, 2020 67.35 68.08 67.24 68.01 2,008,657 +0.87(+1.29%)
May 29, 2020 66.92 67.26 66.24 67.15 3,906,592 +0.15(+0.22%)
May 28, 2020 67.42 67.81 66.89 67.00 2,664,179 +0.04(+0.05%)
May 27, 2020 66.84 66.99 65.74 66.96 3,299,214 +0.89(+1.35%)
May 26, 2020 66.56 66.63 66.01 66.07 2,589,672 +1.23(+1.90%)
May 22, 2020 64.69 64.86 64.40 64.84 1,507,079 -0.06(-0.10%)
May 21, 2020 65.29 65.53 64.63 64.90 3,053,570 -0.56(-0.86%)
May 20, 2020 65.27 65.73 65.24 65.46 2,025,866 +1.11(+1.73%)
May 19, 2020 64.94 65.18 64.34 64.35 2,467,702 -0.65(-1.01%)
May 18, 2020 64.37 65.28 64.37 65.00 2,452,281 +2.21(+3.52%)
May 15, 2020 62.19 62.79 62.03 62.79 2,247,479 +0.12(+0.19%)
May 14, 2020 61.47 62.67 60.92 62.67 3,190,546 +0.29(+0.46%)
May 13, 2020 63.33 63.49 61.88 62.39 4,367,072 -0.88(-1.40%)
May 12, 2020 64.59 64.75 63.27 63.27 2,170,008 -1.11(-1.72%)
May 11, 2020 63.91 64.65 63.88 64.38 2,019,963 -0.01(-0.01%)
May 08, 2020 63.98 64.45 63.83 64.39 2,434,154 +1.11(+1.76%)
May 07, 2020 63.20 63.62 63.08 63.27 2,124,299 +0.85(+1.36%)
May 06, 2020 63.22 63.29 62.40 62.42 1,573,992 -0.37(-0.59%)
May 05, 2020 62.95 63.37 62.67 62.79 1,848,261 +0.44(+0.71%)
May 04, 2020 61.75 62.40 61.49 62.35 1,619,972 +0.18(+0.30%)
May 01, 2020 62.68 62.81 61.87 62.17 2,200,675 -1.66(-2.60%)
Apr 30, 2020 64.34 64.39 63.51 63.82 2,919,838 -0.99(-1.53%)
Apr 29, 2020 64.32 65.07 64.17 64.82 3,759,930 +1.80(+2.85%)
Apr 28, 2020 63.94 64.07 62.99 63.02 1,903,376 +0.00(+0.00%)
Apr 27, 2020 62.52 63.19 62.41 63.02 2,078,210 +1.05(+1.69%)
Apr 24, 2020 61.66 62.10 61.17 61.97 5,769,862 +0.67(+1.10%)
Apr 23, 2020 61.68 62.39 61.22 61.30 2,369,268 -0.05(-0.08%)
Apr 22, 2020 61.24 61.60 60.97 61.35 4,020,675 +1.32(+2.19%)
Apr 21, 2020 60.69 61.05 59.87 60.03 2,315,495 -1.75(-2.83%)
Apr 20, 2020 61.84 62.72 61.72 61.78 2,110,429 -0.94(-1.50%)
Apr 17, 2020 62.54 62.85 61.95 62.72 2,298,627 +1.61(+2.64%)
Apr 16, 2020 61.18 61.34 60.51 61.11 1,840,351 +0.24(+0.39%)
Apr 15, 2020 61.02 61.27 60.55 60.87 2,762,195 -1.63(-2.61%)
Apr 14, 2020 62.20 62.71 61.96 62.50 2,862,253 +1.46(+2.40%)
Apr 13, 2020 61.46 61.47 60.24 61.03 2,145,599 -0.55(-0.90%)
Apr 09, 2020 61.34 62.08 60.99 61.59 2,307,098 +1.12(+1.86%)
Apr 08, 2020 59.53 60.68 59.02 60.46 2,310,453 +1.42(+2.40%)
Apr 07, 2020 60.91 60.99 59.00 59.05 6,571,022 +0.22(+0.38%)
Apr 06, 2020 57.59 59.16 57.36 58.82 2,969,841 +3.40(+6.13%)
Apr 03, 2020 55.99 56.40 54.91 55.43 1,757,390 -0.99(-1.75%)
Apr 02, 2020 55.30 56.72 55.10 56.41 3,078,414 +1.13(+2.05%)
Apr 01, 2020 55.90 56.43 54.97 55.28 3,895,287 -2.55(-4.41%)
Mar 31, 2020 58.02 58.75 57.31 57.83 5,726,620 -0.56(-0.96%)
Mar 30, 2020 57.27 58.47 56.79 58.39 4,374,054 +1.51(+2.66%)
Mar 27, 2020 56.87 58.28 56.37 56.88 4,403,848 -1.96(-3.33%)
Mar 26, 2020 56.55 59.03 56.42 58.84 4,121,207 +2.84(+5.06%)
Mar 25, 2020 55.25 57.53 54.23 56.01 6,274,223 +1.25(+2.29%)
Mar 24, 2020 53.41 54.79 53.04 54.75 6,176,897 +4.59(+9.14%)
Mar 23, 2020 51.23 51.57 49.45 50.17 6,288,594 -1.22(-2.38%)
Mar 20, 2020 54.00 54.43 51.27 51.39 6,967,283 -1.44(-2.73%)
Mar 19, 2020 51.92 53.93 50.86 52.83 5,356,593 +0.51(+0.98%)
Mar 18, 2020 51.98 53.64 50.19 52.32 6,812,394 -3.56(-6.37%)
Mar 17, 2020 53.92 55.99 52.41 55.88 7,467,539 +3.04(+5.75%)
Mar 16, 2020 53.20 55.94 52.62 52.84 5,713,023 -6.96(-11.64%)
Mar 13, 2020 59.34 59.80 55.58 59.80 5,423,941 +4.41(+7.96%)
Mar 12, 2020 57.90 58.57 55.39 55.39 9,146,513 -6.31(-10.23%)
Mar 11, 2020 63.12 63.39 61.07 61.70 8,834,841 -3.21(-4.95%)
Mar 10, 2020 64.55 64.97 62.17 64.91 4,855,807 +2.82(+4.53%)
Mar 09, 2020 64.06 64.06 61.94 62.10 7,612,620 -5.32(-7.89%)
Mar 06, 2020 66.88 67.69 66.24 67.42 4,362,156 -1.21(-1.76%)
Mar 05, 2020 69.11 69.73 68.18 68.63 4,287,764 -2.02(-2.86%)
Mar 04, 2020 69.65 70.71 69.02 70.64 3,100,105 +2.28(+3.34%)
Mar 03, 2020 69.99 70.79 67.83 68.36 4,324,025 -1.35(-1.93%)
Mar 02, 2020 67.93 69.71 67.21 69.71 6,460,493 +1.86(+2.74%)
Feb 28, 2020 66.21 67.85 65.58 67.85 5,605,465 -0.22(-0.32%)
Feb 27, 2020 69.39 70.24 68.07 68.07 4,333,739 -2.61(-3.70%)
Feb 26, 2020 71.24 71.93 70.53 70.68 3,340,746 -0.12(-0.17%)
Feb 25, 2020 72.90 73.01 70.64 70.80 5,095,576 -1.72(-2.38%)
Feb 24, 2020 72.57 73.10 72.34 72.53 4,610,720 -2.58(-3.43%)
Feb 21, 2020 75.46 75.48 74.94 75.10 1,700,337 -0.61(-0.81%)
Feb 20, 2020 75.91 76.08 75.14 75.72 1,911,019 -0.42(-0.55%)
Feb 19, 2020 75.99 76.25 75.98 76.14 1,017,443 +0.40(+0.53%)
Feb 18, 2020 75.73 75.85 75.50 75.74 913,846 -0.33(-0.43%)
Feb 14, 2020 76.12 76.12 75.79 76.07 1,291,170 +0.06(+0.07%)
Feb 13, 2020 75.84 76.21 75.70 76.01 1,523,290 -0.28(-0.36%)
Feb 12, 2020 76.19 76.34 76.08 76.29 1,722,046 +0.47(+0.62%)
Feb 11, 2020 75.88 76.10 75.68 75.82 940,974 +0.38(+0.50%)
Feb 10, 2020 74.92 75.44 74.85 75.44 1,348,284 +0.39(+0.53%)
Feb 07, 2020 75.28 75.34 74.95 75.05 1,334,671 -0.61(-0.81%)
Feb 06, 2020 75.74 75.74 75.48 75.66 1,606,003 +0.24(+0.32%)
Feb 05, 2020 75.51 75.52 75.10 75.42 1,440,280 +0.68(+0.91%)
Feb 04, 2020 74.58 74.89 74.49 74.75 2,848,465 +1.21(+1.65%)
Feb 03, 2020 73.38 73.90 73.38 73.53 6,127,890 +0.40(+0.55%)
Jan 31, 2020 73.95 74.00 72.84 73.13 3,620,357 -1.27(-1.70%)
Jan 30, 2020 73.80 74.44 73.57 74.40 2,251,695 +0.00(+0.00%)
Jan 29, 2020 74.72 74.74 74.32 74.40 2,200,207 -0.07(-0.10%)
Jan 28, 2020 74.08 74.57 73.94 74.47 991,631 +0.72(+0.98%)
Jan 27, 2020 73.71 74.08 73.52 73.75 1,655,362 -1.39(-1.86%)
Jan 24, 2020 75.95 75.95 74.87 75.14 1,244,726 -0.60(-0.79%)
Jan 23, 2020 75.55 75.78 75.24 75.74 4,066,367 -0.08(-0.11%)
Jan 22, 2020 75.98 76.16 75.75 75.82 1,563,167 +0.10(+0.13%)
Jan 21, 2020 75.77 75.93 75.66 75.72 1,654,590 -0.49(-0.64%)
Jan 17, 2020 76.19 76.20 75.98 76.20 3,641,835 +0.23(+0.30%)
Jan 16, 2020 75.76 75.97 75.68 75.97 3,179,613 +0.54(+0.72%)
Jan 15, 2020 75.30 75.61 75.28 75.43 1,817,970 +0.01(+0.01%)
Jan 14, 2020 75.31 75.59 75.22 75.42 1,887,280 -0.03(-0.04%)
Jan 13, 2020 75.07 75.45 74.94 75.45 1,851,354 +0.53(+0.71%)
Jan 10, 2020 75.21 75.25 74.82 74.92 2,700,523 -0.16(-0.21%)
Jan 09, 2020 75.05 75.08 74.85 75.08 2,441,788 +0.37(+0.49%)
Jan 08, 2020 74.38 74.97 74.37 74.71 3,851,554 +0.30(+0.41%)
Jan 07, 2020 74.56 74.56 74.29 74.41 1,459,906 -0.23(-0.31%)
Jan 06, 2020 73.99 74.64 73.98 74.64 2,879,870 +0.28(+0.37%)
Jan 03, 2020 74.20 74.66 74.11 74.36 2,518,998 -0.68(-0.90%)
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.