Skip to main content

Total World Stock Index ETF Vanguard (NY: VT )

112.55 -0.22 (-0.20%)
Streaming Delayed Price Updated: 12:24 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 67.57 67.91 67.57 67.76 1,041,382 +0.24(+0.36%)
Sep 27, 2019 68.06 68.06 67.23 67.52 2,095,855 -0.43(-0.63%)
Sep 26, 2019 68.06 68.06 67.66 67.94 5,405,731 +0.03(+0.04%)
Sep 25, 2019 67.65 68.04 67.32 67.92 1,657,577 +0.14(+0.21%)
Sep 24, 2019 68.46 68.46 67.62 67.77 3,968,259 -0.45(-0.66%)
Sep 23, 2019 68.07 68.33 67.99 68.22 1,147,397 -0.02(-0.03%)
Sep 20, 2019 68.64 68.72 68.10 68.24 1,161,140 -0.23(-0.33%)
Sep 19, 2019 68.56 68.80 68.43 68.46 4,744,266 +0.05(+0.07%)
Sep 18, 2019 68.40 68.45 67.86 68.42 708,735 -0.05(-0.08%)
Sep 17, 2019 68.19 68.49 68.11 68.47 723,408 +0.14(+0.20%)
Sep 16, 2019 68.28 68.45 68.22 68.34 2,277,989 -0.25(-0.37%)
Sep 13, 2019 68.67 68.83 68.53 68.59 1,117,497 +0.13(+0.20%)
Sep 12, 2019 68.39 68.64 68.18 68.46 1,362,411 +0.31(+0.45%)
Sep 11, 2019 67.89 68.17 67.73 68.15 995,082 +0.48(+0.71%)
Sep 10, 2019 67.52 67.68 67.23 67.67 1,382,626 +0.03(+0.04%)
Sep 09, 2019 67.79 67.79 67.44 67.65 1,089,051 +0.05(+0.08%)
Sep 06, 2019 67.57 67.72 67.49 67.59 1,114,499 +0.12(+0.17%)
Sep 05, 2019 67.28 67.67 67.28 67.47 1,153,502 +0.76(+1.13%)
Sep 04, 2019 66.52 66.74 66.41 66.72 790,895 +0.81(+1.23%)
Sep 03, 2019 65.79 65.97 65.57 65.91 2,266,801 -0.35(-0.53%)
Aug 30, 2019 66.49 66.52 65.98 66.26 1,446,205 +0.12(+0.18%)
Aug 29, 2019 66.02 66.24 65.77 66.14 1,139,317 +0.73(+1.12%)
Aug 28, 2019 64.97 65.46 64.77 65.41 2,786,858 +0.33(+0.51%)
Aug 27, 2019 65.62 65.69 64.96 65.08 2,467,840 -0.21(-0.32%)
Aug 26, 2019 65.22 65.35 64.93 65.29 1,494,075 +0.63(+0.97%)
Aug 23, 2019 65.75 66.20 64.49 64.66 2,405,901 -1.36(-2.06%)
Aug 22, 2019 66.25 66.32 65.68 66.02 1,375,887 -0.14(-0.20%)
Aug 21, 2019 66.19 66.28 66.01 66.15 892,302 +0.55(+0.84%)
Aug 20, 2019 65.89 65.97 65.57 65.60 1,575,259 -0.36(-0.55%)
Aug 19, 2019 66.11 66.12 65.90 65.96 1,772,031 +0.56(+0.85%)
Aug 16, 2019 64.97 65.47 64.92 65.40 621,325 +0.89(+1.38%)
Aug 15, 2019 64.58 64.69 64.11 64.51 2,570,998 +0.23(+0.36%)
Aug 14, 2019 65.08 65.21 64.24 64.28 2,632,933 -1.94(-2.92%)
Aug 13, 2019 65.28 66.52 65.16 66.21 1,151,217 +0.83(+1.27%)
Aug 12, 2019 65.74 65.82 65.19 65.38 1,511,140 -0.69(-1.05%)
Aug 09, 2019 66.38 66.46 65.79 66.08 2,394,796 -0.51(-0.77%)
Aug 08, 2019 65.92 66.61 65.77 66.59 1,699,416 +1.02(+1.55%)
Aug 07, 2019 64.89 65.68 64.43 65.57 3,142,795 +0.19(+0.29%)
Aug 06, 2019 65.14 65.40 64.75 65.38 5,973,880 +0.72(+1.11%)
Aug 05, 2019 65.52 65.53 64.21 64.66 4,407,367 -1.85(-2.79%)
Aug 02, 2019 66.91 66.91 66.20 66.52 4,549,501 -0.62(-0.93%)
Aug 01, 2019 67.81 68.36 66.92 67.14 2,474,501 -0.54(-0.80%)
Jul 31, 2019 68.36 68.43 67.16 67.68 2,615,891 -0.62(-0.91%)
Jul 30, 2019 68.22 68.38 68.08 68.30 1,822,167 -0.40(-0.58%)
Jul 29, 2019 68.80 68.84 68.55 68.70 1,632,577 -0.06(-0.09%)
Jul 26, 2019 68.60 68.82 68.60 68.76 3,534,281 +0.34(+0.50%)
Jul 25, 2019 68.84 68.84 68.31 68.42 1,850,863 -0.50(-0.72%)
Jul 24, 2019 68.47 68.92 68.47 68.91 1,018,868 +0.23(+0.33%)
Jul 23, 2019 68.58 68.72 68.39 68.69 2,504,329 +0.44(+0.65%)
Jul 22, 2019 68.26 68.35 68.13 68.25 929,981 +0.07(+0.11%)
Jul 19, 2019 68.58 68.63 68.14 68.18 1,397,565 -0.27(-0.39%)
Jul 18, 2019 68.09 68.49 67.95 68.45 2,527,173 +0.28(+0.41%)
Jul 17, 2019 68.53 68.56 68.17 68.17 937,276 -0.32(-0.47%)
Jul 16, 2019 68.69 68.73 68.42 68.49 1,261,344 -0.23(-0.34%)
Jul 15, 2019 68.79 68.80 68.64 68.73 1,024,919 +0.02(+0.03%)
Jul 12, 2019 68.61 68.71 68.46 68.71 1,124,049 +0.23(+0.34%)
Jul 11, 2019 68.59 68.61 68.27 68.47 1,381,184 +0.04(+0.05%)
Jul 10, 2019 68.41 68.65 68.27 68.44 922,491 +0.33(+0.49%)
Jul 09, 2019 67.84 68.17 67.77 68.10 1,121,236 -0.11(-0.16%)
Jul 08, 2019 68.19 68.29 68.10 68.21 1,335,635 -0.32(-0.47%)
Jul 05, 2019 68.39 68.58 68.04 68.54 1,827,440 -0.27(-0.39%)
Jul 03, 2019 68.55 68.82 68.52 68.81 682,847 +0.44(+0.65%)
Jul 02, 2019 68.27 68.37 68.12 68.37 1,506,710 +0.10(+0.15%)
Jul 01, 2019 68.46 68.57 68.02 68.27 2,144,477 +0.59(+0.86%)
Jun 28, 2019 67.62 67.76 67.53 67.68 2,401,236 +0.31(+0.45%)
Jun 27, 2019 67.28 67.44 67.22 67.38 1,550,478 +0.30(+0.44%)
Jun 26, 2019 67.35 67.40 67.05 67.08 3,117,519 +0.04(+0.05%)
Jun 25, 2019 67.64 67.68 67.01 67.04 1,304,546 -0.59(-0.87%)
Jun 24, 2019 67.68 67.78 67.57 67.63 1,406,761 -0.03(-0.04%)
Jun 21, 2019 67.71 67.89 67.60 67.65 1,523,829 -0.24(-0.36%)
Jun 20, 2019 67.97 68.05 67.51 67.90 1,316,221 +0.66(+0.98%)
Jun 19, 2019 67.08 67.32 66.83 67.24 2,686,281 +0.32(+0.47%)
Jun 18, 2019 66.55 67.11 66.55 66.92 3,292,154 +0.81(+1.23%)
Jun 17, 2019 66.10 66.29 66.04 66.11 791,033 +0.09(+0.14%)
Jun 14, 2019 66.15 66.16 65.95 66.02 1,029,336 -0.31(-0.47%)
Jun 13, 2019 66.39 66.47 66.16 66.34 966,006 +0.19(+0.28%)
Jun 12, 2019 66.32 66.38 66.09 66.15 1,339,207 -0.32(-0.48%)
Jun 11, 2019 66.84 66.90 66.32 66.47 1,304,105 +0.19(+0.28%)
Jun 10, 2019 66.34 66.63 66.28 66.28 1,398,195 +0.28(+0.42%)
Jun 07, 2019 65.69 66.26 65.65 66.01 1,669,538 +0.66(+1.01%)
Jun 06, 2019 65.21 65.51 64.98 65.34 1,710,249 +0.30(+0.47%)
Jun 05, 2019 65.16 65.16 64.66 65.04 1,451,953 +0.22(+0.34%)
Jun 04, 2019 64.20 64.85 63.99 64.82 6,285,333 +1.09(+1.71%)
Jun 03, 2019 63.76 64.01 63.46 63.73 7,555,379 +0.10(+0.15%)
May 31, 2019 63.57 63.84 63.39 63.63 6,288,460 -0.62(-0.96%)
May 30, 2019 64.18 64.38 63.99 64.24 2,181,369 +0.22(+0.35%)
May 29, 2019 64.08 64.13 63.66 64.02 2,207,249 -0.32(-0.50%)
May 28, 2019 64.94 65.15 64.34 64.34 7,553,249 -0.51(-0.79%)
May 24, 2019 64.92 65.07 64.67 64.85 1,225,581 +0.30(+0.46%)
May 23, 2019 64.73 64.73 64.25 64.56 2,011,224 -0.73(-1.12%)
May 22, 2019 65.34 65.51 65.23 65.29 1,279,557 -0.30(-0.45%)
May 21, 2019 65.39 65.62 65.30 65.59 960,098 +0.57(+0.88%)
May 20, 2019 65.07 65.26 64.82 65.01 1,603,127 -0.37(-0.56%)
May 17, 2019 65.34 65.88 65.30 65.38 1,339,927 -0.53(-0.80%)
May 16, 2019 65.59 66.22 65.58 65.91 1,202,883 +0.48(+0.74%)
May 15, 2019 64.69 65.52 64.63 65.42 2,421,863 +0.30(+0.47%)
May 14, 2019 64.83 65.38 64.77 65.12 2,617,966 +0.67(+1.04%)
May 13, 2019 64.86 64.98 64.25 64.45 2,976,566 -1.66(-2.51%)
May 10, 2019 65.63 66.26 65.01 66.11 4,862,270 +0.32(+0.49%)
May 09, 2019 65.46 65.92 65.05 65.79 2,478,759 -0.38(-0.58%)
May 08, 2019 66.14 66.51 65.99 66.18 3,589,014 -0.01(-0.01%)
May 07, 2019 66.71 66.76 65.79 66.18 3,215,686 -1.12(-1.66%)
May 06, 2019 66.58 67.36 66.45 67.30 2,373,931 -0.47(-0.70%)
May 03, 2019 67.46 67.80 67.41 67.78 1,059,097 +0.64(+0.96%)
May 02, 2019 67.24 67.40 66.81 67.13 1,776,388 -0.10(-0.15%)
May 01, 2019 67.85 67.92 67.20 67.23 1,969,077 -0.44(-0.65%)
Apr 30, 2019 67.58 67.71 67.27 67.67 2,401,199 +0.06(+0.09%)
Apr 29, 2019 67.55 67.72 67.48 67.61 739,848 +0.09(+0.13%)
Apr 26, 2019 67.29 67.52 67.11 67.52 962,988 +0.32(+0.48%)
Apr 25, 2019 67.19 67.27 66.88 67.19 1,480,413 -0.04(-0.07%)
Apr 24, 2019 67.43 67.44 67.16 67.24 1,654,226 -0.37(-0.54%)
Apr 23, 2019 67.21 67.63 67.13 67.61 927,179 +0.43(+0.64%)
Apr 22, 2019 67.04 67.19 67.01 67.18 1,052,774 -0.06(-0.09%)
Apr 18, 2019 67.24 67.28 66.95 67.24 1,492,761 +0.05(+0.08%)
Apr 17, 2019 67.52 67.55 67.09 67.19 2,704,725 -0.08(-0.12%)
Apr 16, 2019 67.43 67.43 67.17 67.27 2,571,563 +0.15(+0.23%)
Apr 15, 2019 67.22 67.22 66.96 67.11 1,237,621 -0.11(-0.16%)
Apr 12, 2019 67.18 67.28 67.06 67.22 1,377,632 +0.47(+0.71%)
Apr 11, 2019 66.92 66.92 66.61 66.75 4,955,156 -0.12(-0.17%)
Apr 10, 2019 66.73 66.89 66.62 66.86 612,465 +0.28(+0.42%)
Apr 09, 2019 66.77 66.77 66.51 66.59 2,146,428 -0.36(-0.53%)
Apr 08, 2019 66.82 66.95 66.63 66.94 2,300,359 +0.08(+0.12%)
Apr 05, 2019 66.74 66.89 66.66 66.86 4,760,791 +0.27(+0.40%)
Apr 04, 2019 66.52 66.62 66.38 66.60 1,034,684 +0.09(+0.13%)
Apr 03, 2019 66.63 66.78 66.37 66.51 1,865,747 +0.28(+0.42%)
Apr 02, 2019 66.24 66.27 66.01 66.23 2,453,212 -0.01(-0.01%)
Apr 01, 2019 65.93 66.29 65.93 66.24 1,673,737 +0.84(+1.28%)
Mar 29, 2019 65.39 65.43 65.13 65.40 6,402,471 +0.35(+0.54%)
Mar 28, 2019 64.95 65.11 64.69 65.05 2,459,028 +0.18(+0.28%)
Mar 27, 2019 65.15 65.30 64.51 64.87 5,018,944 -0.24(-0.37%)
Mar 26, 2019 65.13 65.34 64.85 65.11 1,394,709 +0.38(+0.59%)
Mar 25, 2019 64.68 64.93 64.42 64.73 2,048,110 -0.02(-0.03%)
Mar 22, 2019 65.57 65.65 64.72 64.74 3,131,099 -1.34(-2.03%)
Mar 21, 2019 65.37 66.15 65.37 66.09 2,011,631 +0.39(+0.60%)
Mar 20, 2019 65.68 66.09 65.27 65.70 6,074,904 -0.11(-0.16%)
Mar 19, 2019 66.02 66.16 65.63 65.80 2,813,534 +0.01(+0.01%)
Mar 18, 2019 65.62 65.83 65.54 65.80 2,223,839 +0.29(+0.45%)
Mar 15, 2019 65.27 65.58 65.24 65.50 5,810,455 +0.51(+0.78%)
Mar 14, 2019 65.06 65.10 64.89 64.99 1,671,079 -0.08(-0.12%)
Mar 13, 2019 64.92 65.23 64.86 65.07 2,454,000 +0.37(+0.58%)
Mar 12, 2019 64.66 64.80 64.61 64.70 7,921,523 +0.16(+0.25%)
Mar 11, 2019 63.90 64.56 63.88 64.54 1,490,717 +0.85(+1.34%)
Mar 08, 2019 63.43 63.73 63.29 63.69 2,123,042 -0.17(-0.26%)
Mar 07, 2019 64.39 64.44 63.71 63.85 3,047,575 -0.69(-1.06%)
Mar 06, 2019 64.92 64.93 64.49 64.54 3,349,153 -0.39(-0.60%)
Mar 05, 2019 64.88 65.06 64.75 64.93 6,417,345 +0.09(+0.14%)
Mar 04, 2019 65.31 65.31 64.37 64.84 2,235,786 -0.20(-0.30%)
Mar 01, 2019 65.08 65.21 64.75 65.04 3,482,656 +0.33(+0.51%)
Feb 28, 2019 64.85 64.89 64.65 64.71 5,093,286 -0.21(-0.33%)
Feb 27, 2019 64.87 65.03 64.60 64.92 6,966,183 -0.08(-0.12%)
Feb 26, 2019 64.86 65.19 64.86 65.00 2,827,855 +0.07(+0.11%)
Feb 25, 2019 65.15 65.27 64.91 64.93 6,020,775 +0.17(+0.26%)
Feb 22, 2019 64.58 64.84 64.54 64.76 8,359,633 +0.41(+0.64%)
Feb 21, 2019 64.50 64.50 64.16 64.35 917,815 -0.24(-0.37%)
Feb 20, 2019 64.45 64.72 64.38 64.59 3,394,064 +0.24(+0.37%)
Feb 19, 2019 64.01 64.49 64.00 64.35 3,729,951 +0.16(+0.25%)
Feb 15, 2019 63.92 64.19 63.89 64.19 1,863,249 +0.69(+1.09%)
Feb 14, 2019 63.33 63.74 63.21 63.50 1,816,754 -0.01(-0.01%)
Feb 13, 2019 63.66 63.80 63.47 63.51 1,327,341 +0.03(+0.04%)
Feb 12, 2019 63.16 63.55 63.16 63.48 997,732 +0.77(+1.22%)
Feb 11, 2019 62.83 62.89 62.58 62.71 1,322,733 +0.00(+0.00%)
Feb 08, 2019 62.47 62.71 62.22 62.71 2,801,108 -0.12(-0.18%)
Feb 07, 2019 63.04 63.15 62.46 62.83 3,220,881 -0.61(-0.97%)
Feb 06, 2019 63.61 63.65 63.36 63.44 1,531,516 -0.27(-0.42%)
Feb 05, 2019 63.49 63.74 63.47 63.71 2,424,214 +0.44(+0.69%)
Feb 04, 2019 62.89 63.28 62.74 63.28 2,223,366 +0.33(+0.52%)
Feb 01, 2019 63.01 63.12 62.78 62.95 2,755,619 +0.01(+0.01%)
Jan 31, 2019 62.60 63.10 62.53 62.94 5,113,336 +0.31(+0.50%)
Jan 30, 2019 62.10 62.83 61.88 62.63 3,191,540 +0.87(+1.41%)
Jan 29, 2019 61.90 61.99 61.63 61.75 2,447,425 +0.04(+0.06%)
Jan 28, 2019 61.58 61.74 61.33 61.72 4,513,595 -0.40(-0.65%)
Jan 25, 2019 62.00 62.27 61.96 62.12 1,743,069 +0.62(+1.01%)
Jan 24, 2019 61.38 61.60 61.22 61.49 2,600,802 +0.19(+0.30%)
Jan 23, 2019 61.52 61.61 60.86 61.31 2,652,687 +0.14(+0.23%)
Jan 22, 2019 61.56 61.58 60.86 61.17 5,111,593 -0.88(-1.42%)
Jan 18, 2019 61.80 62.18 61.67 62.05 7,877,787 +0.67(+1.09%)
Jan 17, 2019 60.77 61.59 60.74 61.38 3,266,890 +0.35(+0.57%)
Jan 16, 2019 60.92 61.16 60.89 61.03 3,524,077 +0.20(+0.34%)
Jan 15, 2019 60.44 60.84 60.43 60.83 2,690,188 +0.54(+0.90%)
Jan 14, 2019 60.18 60.48 60.10 60.28 2,538,257 -0.33(-0.54%)
Jan 11, 2019 60.41 60.72 60.32 60.61 5,924,121 -0.23(-0.38%)
Jan 10, 2019 60.20 60.84 60.12 60.84 2,041,053 +0.28(+0.46%)
Jan 09, 2019 60.43 60.76 60.20 60.57 3,460,921 +0.56(+0.93%)
Jan 08, 2019 59.95 60.10 59.50 60.01 1,578,521 +0.48(+0.81%)
Jan 07, 2019 59.20 59.82 59.01 59.53 2,634,534 +0.37(+0.62%)
Jan 04, 2019 58.13 59.31 58.04 59.16 3,120,092 +1.86(+3.25%)
Jan 03, 2019 57.97 57.97 57.16 57.30 3,309,970 -0.91(-1.56%)
Jan 02, 2019 57.44 58.35 57.35 58.21 2,843,024 -0.07(-0.12%)
Dec 31, 2018 58.32 58.42 57.88 58.28 8,222,268 +0.34(+0.58%)
Dec 28, 2018 58.23 58.49 57.68 57.94 9,738,566 +0.06(+0.11%)
Dec 27, 2018 56.75 57.88 56.20 57.88 9,590,477 +0.32(+0.56%)
Dec 26, 2018 55.79 57.56 55.32 57.56 12,865,569 +2.07(+3.72%)
Dec 24, 2018 56.45 56.70 55.49 55.49 4,657,619 -1.06(-1.88%)
Dec 21, 2018 57.50 58.07 56.40 56.55 9,666,850 -1.00(-1.73%)
Dec 20, 2018 58.08 58.37 57.12 57.55 8,153,369 -0.62(-1.06%)
Dec 19, 2018 59.10 59.70 57.83 58.17 5,463,972 -0.76(-1.29%)
Dec 18, 2018 59.22 59.47 58.64 58.93 7,047,007 +0.08(+0.14%)
Dec 17, 2018 59.65 59.87 58.57 58.85 5,358,416 -0.99(-1.65%)
Dec 14, 2018 60.17 60.43 59.74 59.84 3,957,331 -0.95(-1.57%)
Dec 13, 2018 61.03 61.23 60.61 60.80 5,756,058 -0.11(-0.19%)
Dec 12, 2018 61.04 61.49 60.87 60.91 5,013,959 +0.65(+1.09%)
Dec 11, 2018 60.85 60.99 59.90 60.26 3,645,786 +0.03(+0.04%)
Dec 10, 2018 60.28 60.42 59.29 60.23 4,938,604 -0.13(-0.22%)
Dec 07, 2018 61.52 61.83 60.20 60.36 2,986,447 -1.13(-1.84%)
Dec 06, 2018 60.83 61.56 60.09 61.49 5,509,319 -0.32(-0.51%)
Dec 04, 2018 63.44 63.53 61.76 61.81 2,451,544 -1.87(-2.94%)
Dec 03, 2018 63.93 63.95 63.37 63.68 2,950,792 +0.86(+1.36%)
Nov 30, 2018 62.54 62.89 62.43 62.83 1,883,026 +0.12(+0.20%)
Nov 29, 2018 62.68 63.00 62.39 62.70 2,036,556 -0.16(-0.25%)
Nov 28, 2018 61.86 62.89 61.63 62.86 7,021,001 +1.18(+1.92%)
Nov 27, 2018 61.40 61.68 61.22 61.68 1,919,669 +0.01(+0.01%)
Nov 26, 2018 61.39 61.71 61.33 61.67 2,089,786 +0.88(+1.45%)
Nov 23, 2018 60.78 61.08 60.74 60.79 801,562 -0.39(-0.64%)
Nov 21, 2018 61.18 61.18 61.18 0 +0.57(+0.93%)
Nov 20, 2018 60.90 61.18 60.42 60.61 2,868,456 -1.13(-1.83%)
Nov 19, 2018 62.47 62.48 61.53 61.74 1,348,477 -0.86(-1.37%)
Nov 16, 2018 62.14 62.76 62.04 62.60 1,210,153 +0.12(+0.20%)
Nov 15, 2018 61.70 62.59 61.70 62.47 3,061,171 +0.55(+0.88%)
Nov 14, 2018 62.51 62.68 61.55 61.93 3,193,105 -0.21(-0.34%)
Nov 13, 2018 62.22 62.74 61.97 62.14 3,384,825 +0.10(+0.16%)
Nov 12, 2018 62.95 62.95 61.94 62.04 2,258,919 -1.11(-1.76%)
Nov 09, 2018 63.30 63.35 62.79 63.15 9,800,179 -0.50(-0.79%)
Nov 08, 2018 63.95 64.06 63.53 63.66 2,605,161 -0.51(-0.80%)
Nov 07, 2018 63.60 64.19 63.45 64.17 751,146 +1.09(+1.72%)
Nov 06, 2018 62.77 63.13 62.76 63.08 1,283,677 +0.32(+0.51%)
Nov 05, 2018 62.71 62.87 62.46 62.77 1,571,013 +0.17(+0.27%)
Nov 02, 2018 63.09 63.23 62.11 62.60 1,561,133 -0.13(-0.21%)
Nov 01, 2018 62.21 62.75 61.94 62.73 1,782,543 +0.97(+1.57%)
Oct 31, 2018 61.76 62.21 61.70 61.76 2,289,283 +0.56(+0.91%)
Oct 30, 2018 60.39 61.24 60.29 61.20 2,575,715 +0.88(+1.46%)
Oct 29, 2018 61.32 61.63 59.62 60.32 4,353,770 -0.42(-0.68%)
Oct 26, 2018 60.60 61.33 59.90 60.73 7,158,713 -0.75(-1.22%)
Oct 25, 2018 60.97 61.80 60.76 61.48 1,704,741 +1.01(+1.67%)
Oct 24, 2018 62.17 62.23 60.40 60.48 3,107,289 -1.91(-3.06%)
Oct 23, 2018 61.86 62.65 61.35 62.39 2,448,993 -0.43(-0.69%)
Oct 22, 2018 63.22 63.30 62.68 62.82 1,413,481 -0.18(-0.28%)
Oct 19, 2018 63.23 63.66 62.92 63.00 925,271 +0.06(+0.10%)
Oct 18, 2018 63.65 63.75 62.66 62.93 1,493,462 -0.99(-1.55%)
Oct 17, 2018 64.09 64.11 63.43 63.92 1,567,066 -0.26(-0.40%)
Oct 16, 2018 63.45 64.26 63.39 64.18 2,328,278 +1.25(+1.98%)
Oct 15, 2018 63.05 63.36 62.78 62.93 1,951,241 -0.27(-0.42%)
Oct 12, 2018 63.42 63.44 62.43 63.20 2,716,732 +0.71(+1.13%)
Oct 11, 2018 63.32 63.72 62.11 62.49 4,641,148 -1.11(-1.75%)
Oct 10, 2018 65.28 65.31 63.51 63.60 2,412,619 -1.86(-2.83%)
Oct 09, 2018 65.33 65.68 65.18 65.46 9,171,193 -0.16(-0.24%)
Oct 08, 2018 65.41 65.68 65.08 65.62 1,060,761 -0.14(-0.21%)
Oct 05, 2018 66.12 66.23 65.42 65.76 1,678,164 -0.40(-0.60%)
Oct 04, 2018 66.64 66.64 65.81 66.16 8,385,564 -0.73(-1.10%)
Oct 03, 2018 67.15 67.21 66.78 66.89 830,224 +0.00(+0.00%)
Oct 02, 2018 66.90 67.05 66.77 66.89 1,027,830 -0.32(-0.47%)
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.