Skip to main content

Total World Stock Index ETF Vanguard (NY: VT )

112.63 -0.18 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 62.35 62.46 62.26 62.39 967,690 +0.20(+0.32%)
Oct 30, 2017 62.27 62.11 62.19 738,209 -0.08(-0.12%)
Oct 27, 2017 62.03 62.29 61.90 62.27 708,541 +0.33(+0.53%)
Oct 26, 2017 62.03 62.10 61.93 61.94 731,695 +0.02(+0.03%)
Oct 25, 2017 62.18 62.18 61.62 61.92 868,953 -0.25(-0.40%)
Oct 24, 2017 62.16 62.23 62.09 62.17 575,815 +0.10(+0.17%)
Oct 23, 2017 62.33 62.33 62.05 62.07 710,291 -0.24(-0.39%)
Oct 20, 2017 62.22 62.32 62.20 62.31 616,033 +0.15(+0.24%)
Oct 19, 2017 61.96 62.16 61.86 62.16 594,306 -0.08(-0.12%)
Oct 18, 2017 62.25 62.29 62.14 62.24 716,733 +0.04(+0.07%)
Oct 17, 2017 62.17 62.20 62.06 62.20 777,010 -0.03(-0.04%)
Oct 16, 2017 62.24 62.29 62.15 62.23 440,362 +0.03(+0.04%)
Oct 13, 2017 62.23 62.29 62.18 62.20 794,417 +0.17(+0.28%)
Oct 12, 2017 61.99 62.12 61.96 62.03 994,090 -0.03(-0.06%)
Oct 11, 2017 61.92 62.06 61.91 62.06 836,198 +0.17(+0.28%)
Oct 10, 2017 61.82 61.93 61.73 61.89 466,798 +0.34(+0.55%)
Oct 09, 2017 61.65 61.69 61.48 61.55 287,520 -0.09(-0.14%)
Oct 06, 2017 61.53 61.65 61.46 61.64 823,878 -0.08(-0.13%)
Oct 05, 2017 61.54 61.73 61.52 61.72 727,312 +0.18(+0.29%)
Oct 04, 2017 61.45 61.59 61.42 61.53 436,872 +0.03(+0.04%)
Oct 03, 2017 61.35 61.51 61.32 61.51 971,114 +0.27(+0.44%)
Oct 02, 2017 61.09 61.24 61.04 61.24 1,355,294 +0.14(+0.23%)
Sep 29, 2017 60.91 61.13 60.84 61.10 688,332 +0.34(+0.55%)
Sep 28, 2017 60.65 60.79 60.56 60.77 985,703 +0.08(+0.13%)
Sep 27, 2017 60.59 60.78 60.47 60.69 862,019 +0.12(+0.19%)
Sep 26, 2017 60.69 60.71 60.49 60.57 1,380,290 -0.06(-0.10%)
Sep 25, 2017 60.76 60.84 60.46 60.63 1,605,879 -0.27(-0.44%)
Sep 22, 2017 60.86 60.95 60.83 60.90 2,366,135 +0.04(+0.07%)
Sep 21, 2017 60.95 60.98 60.80 60.86 774,646 -0.16(-0.27%)
Sep 20, 2017 61.04 61.12 60.68 61.02 839,834 +0.00(+0.00%)
Sep 19, 2017 60.99 61.02 60.88 61.02 633,315 +0.09(+0.16%)
Sep 18, 2017 60.85 61.02 60.80 60.92 603,747 +0.21(+0.34%)
Sep 15, 2017 60.65 60.73 60.61 60.72 1,899,317 +0.11(+0.18%)
Sep 14, 2017 60.51 60.61 60.47 60.61 2,095,194 +0.02(+0.03%)
Sep 13, 2017 60.64 60.66 60.51 60.59 374,559 -0.15(-0.25%)
Sep 12, 2017 60.68 60.76 60.63 60.74 705,602 +0.16(+0.27%)
Sep 11, 2017 60.28 60.61 60.28 60.58 638,201 +0.58(+0.96%)
Sep 08, 2017 60.06 60.10 59.95 60.00 575,220 -0.07(-0.11%)
Sep 07, 2017 60.12 60.12 59.94 60.07 319,824 +0.23(+0.39%)
Sep 06, 2017 59.75 59.94 59.74 59.84 485,644 +0.22(+0.37%)
Sep 05, 2017 59.87 59.95 59.33 59.62 643,067 -0.40(-0.67%)
Sep 01, 2017 60.03 60.09 59.94 60.02 551,029 +0.18(+0.30%)
Aug 31, 2017 59.62 59.91 59.62 59.84 946,484 +0.37(+0.62%)
Aug 30, 2017 59.30 59.52 59.24 59.47 956,077 +0.17(+0.29%)
Aug 29, 2017 58.96 59.35 58.94 59.30 955,278 -0.05(-0.09%)
Aug 28, 2017 59.51 59.51 59.26 59.35 2,047,810 -0.01(-0.01%)
Aug 25, 2017 59.34 59.55 59.33 59.36 2,496,377 +0.23(+0.39%)
Aug 24, 2017 59.33 59.35 59.11 59.13 834,468 -0.09(-0.16%)
Aug 23, 2017 59.09 59.28 59.02 59.22 393,028 -0.07(-0.12%)
Aug 22, 2017 58.98 59.32 58.98 59.29 461,823 +0.47(+0.80%)
Aug 21, 2017 58.80 58.87 58.61 58.82 581,793 +0.05(+0.09%)
Aug 18, 2017 58.75 59.00 58.59 58.77 780,517 +0.07(+0.12%)
Aug 17, 2017 59.34 59.39 58.68 58.70 892,951 -0.84(-1.41%)
Aug 16, 2017 59.47 59.58 59.44 59.54 597,331 +0.29(+0.49%)
Aug 15, 2017 59.35 59.35 59.14 59.25 1,060,072 -0.06(-0.10%)
Aug 14, 2017 59.08 59.41 59.08 59.31 507,418 +0.54(+0.92%)
Aug 11, 2017 58.78 58.91 58.69 58.77 559,245 +0.03(+0.04%)
Aug 10, 2017 59.36 59.36 58.72 58.74 1,173,499 -0.91(-1.53%)
Aug 09, 2017 59.45 59.66 59.39 59.65 409,203 -0.14(-0.23%)
Aug 08, 2017 59.91 60.10 59.70 59.79 661,969 -0.19(-0.32%)
Aug 07, 2017 59.86 59.98 59.83 59.98 309,107 +0.15(+0.24%)
Aug 04, 2017 59.88 59.88 59.66 59.83 536,875 +0.11(+0.19%)
Aug 03, 2017 59.79 59.80 59.65 59.72 1,308,998 -0.08(-0.13%)
Aug 02, 2017 59.88 59.88 59.59 59.80 536,148 -0.05(-0.09%)
Aug 01, 2017 59.90 59.90 59.75 59.85 744,055 +0.26(+0.43%)
Jul 31, 2017 59.67 59.69 59.50 59.59 842,183 +0.01(+0.01%)
Jul 28, 2017 59.43 59.61 59.40 59.58 689,370 -0.03(-0.04%)
Jul 27, 2017 59.82 59.84 59.31 59.61 515,230 -0.15(-0.24%)
Jul 26, 2017 59.69 59.78 59.59 59.75 705,116 +0.18(+0.30%)
Jul 25, 2017 59.63 59.69 59.55 59.57 831,396 +0.12(+0.20%)
Jul 24, 2017 59.43 59.47 59.28 59.45 410,040 +0.00(+0.00%)
Jul 21, 2017 59.41 59.49 59.31 59.45 600,692 -0.10(-0.17%)
Jul 20, 2017 59.53 59.61 59.43 59.56 553,269 +0.10(+0.17%)
Jul 19, 2017 59.25 59.45 59.25 59.45 466,190 +0.32(+0.54%)
Jul 18, 2017 59.05 59.14 58.93 59.14 548,184 +0.05(+0.09%)
Jul 17, 2017 59.12 59.16 59.04 59.08 1,303,681 -0.04(-0.07%)
Jul 14, 2017 58.90 59.22 58.89 59.13 441,068 +0.35(+0.60%)
Jul 13, 2017 58.71 58.83 58.61 58.77 766,041 +0.17(+0.29%)
Jul 12, 2017 58.41 58.70 58.41 58.60 495,763 +0.51(+0.87%)
Jul 11, 2017 58.02 58.17 57.80 58.10 527,629 +0.05(+0.09%)
Jul 10, 2017 57.96 58.11 57.91 58.04 350,758 +0.13(+0.22%)
Jul 07, 2017 57.77 57.96 57.66 57.92 372,555 +0.26(+0.45%)
Jul 06, 2017 57.92 57.95 57.61 57.66 1,197,742 -0.49(-0.84%)
Jul 05, 2017 58.12 58.16 57.86 58.15 787,628 +0.00(+0.00%)
Jul 03, 2017 58.26 58.34 58.13 58.15 945,823 +0.09(+0.16%)
Jun 30, 2017 58.21 58.21 57.90 58.05 1,312,995 +0.14(+0.24%)
Jun 29, 2017 58.44 58.44 57.61 57.92 1,701,185 -0.56(-0.96%)
Jun 28, 2017 58.16 58.53 58.16 58.47 490,209 +0.49(+0.84%)
Jun 27, 2017 58.28 58.32 57.99 57.99 720,614 -0.31(-0.53%)
Jun 26, 2017 58.40 58.54 58.24 58.29 3,601,863 +0.18(+0.31%)
Jun 23, 2017 58.03 58.18 57.95 58.12 1,114,287 +0.10(+0.18%)
Jun 22, 2017 58.02 58.14 57.94 58.01 481,263 +0.03(+0.04%)
Jun 21, 2017 58.02 58.12 57.88 57.99 665,092 +0.00(+0.00%)
Jun 20, 2017 58.35 58.40 57.96 57.99 709,274 -0.51(-0.88%)
Jun 19, 2017 58.34 58.52 58.29 58.50 819,782 +0.37(+0.63%)
Jun 16, 2017 58.04 58.13 57.85 58.13 676,246 +0.26(+0.44%)
Jun 15, 2017 57.65 57.91 57.63 57.88 3,833,636 -0.36(-0.62%)
Jun 14, 2017 58.57 58.59 58.05 58.24 3,667,444 -0.15(-0.25%)
Jun 13, 2017 58.29 58.40 58.18 58.38 731,949 +0.38(+0.65%)
Jun 12, 2017 57.99 58.06 57.83 58.00 991,211 -0.09(-0.15%)
Jun 09, 2017 58.22 58.40 57.82 58.09 1,792,345 -0.10(-0.18%)
Jun 08, 2017 58.21 58.25 58.05 58.19 1,167,355 -0.02(-0.03%)
Jun 07, 2017 58.29 58.33 58.02 58.21 834,791 +0.00(+0.00%)
Jun 06, 2017 58.15 58.29 58.13 58.21 954,406 -0.13(-0.22%)
Jun 05, 2017 58.47 58.47 58.28 58.34 697,293 -0.13(-0.22%)
Jun 02, 2017 58.35 58.50 58.21 58.47 758,933 +0.35(+0.60%)
Jun 01, 2017 57.70 58.12 57.70 58.12 824,896 +0.43(+0.74%)
May 31, 2017 57.90 57.90 57.55 57.69 3,726,953 -0.03(-0.04%)
May 30, 2017 57.67 57.76 57.61 57.71 2,778,448 -0.06(-0.10%)
May 26, 2017 57.73 57.78 57.69 57.77 885,457 -0.06(-0.10%)
May 25, 2017 57.81 57.92 57.77 57.83 842,580 +0.20(+0.34%)
May 24, 2017 57.58 57.68 57.48 57.64 775,661 +0.11(+0.19%)
May 23, 2017 57.63 57.63 57.48 57.53 963,264 -0.01(-0.01%)
May 22, 2017 57.42 57.54 57.40 57.53 944,544 +0.23(+0.40%)
May 19, 2017 57.19 57.42 57.02 57.30 1,569,956 +0.57(+1.01%)
May 18, 2017 56.56 56.92 56.43 56.73 586,986 +0.03(+0.06%)
May 17, 2017 57.37 57.37 56.68 56.70 1,444,749 -0.89(-1.54%)
May 16, 2017 57.63 57.64 57.48 57.59 497,600 +0.11(+0.19%)
May 15, 2017 57.27 57.50 57.27 57.48 616,036 +0.38(+0.67%)
May 12, 2017 57.08 57.16 57.02 57.09 358,784 -0.03(-0.06%)
May 11, 2017 57.07 57.13 56.84 57.13 682,347 -0.09(-0.15%)
May 10, 2017 57.11 57.22 57.06 57.21 653,221 +0.10(+0.18%)
May 09, 2017 57.16 57.20 57.01 57.11 760,445 +0.04(+0.07%)
May 08, 2017 57.13 57.15 56.99 57.07 822,523 -0.20(-0.36%)
May 05, 2017 56.92 57.27 56.89 57.27 573,325 +0.41(+0.72%)
May 04, 2017 56.82 56.86 56.66 56.86 578,375 +0.13(+0.23%)
May 03, 2017 56.73 56.77 56.60 56.73 576,095 -0.20(-0.34%)
May 02, 2017 56.90 56.93 56.79 56.93 520,537 +0.22(+0.39%)
May 01, 2017 56.75 56.86 56.65 56.71 595,454 +0.12(+0.21%)
Apr 28, 2017 56.74 56.74 56.55 56.59 683,443 -0.12(-0.21%)
Apr 27, 2017 56.73 56.73 56.54 56.71 1,710,808 +0.03(+0.05%)
Apr 26, 2017 56.69 56.88 56.66 56.68 1,644,518 -0.03(-0.06%)
Apr 25, 2017 56.58 56.78 56.51 56.72 1,812,123 +0.34(+0.61%)
Apr 24, 2017 56.33 56.43 56.27 56.37 690,611 +0.87(+1.57%)
Apr 21, 2017 55.55 55.56 55.38 55.50 668,387 -0.09(-0.15%)
Apr 20, 2017 55.43 55.67 55.38 55.59 479,402 +0.46(+0.84%)
Apr 19, 2017 55.35 55.43 55.05 55.13 576,409 -0.11(-0.20%)
Apr 18, 2017 55.23 55.33 55.04 55.24 868,482 -0.30(-0.54%)
Apr 17, 2017 55.30 55.54 55.17 55.54 597,681 +0.47(+0.85%)
Apr 13, 2017 55.28 55.42 55.05 55.07 639,822 -0.35(-0.63%)
Apr 12, 2017 55.54 55.54 55.28 55.42 555,436 -0.13(-0.23%)
Apr 11, 2017 55.56 55.56 55.15 55.55 379,136 +0.05(+0.09%)
Apr 10, 2017 55.50 55.60 55.38 55.49 524,716 +0.03(+0.05%)
Apr 07, 2017 55.47 55.61 55.40 55.47 690,594 -0.07(-0.12%)
Apr 06, 2017 55.49 55.62 55.38 55.54 619,318 +0.09(+0.15%)
Apr 05, 2017 55.78 55.98 55.42 55.45 997,242 -0.21(-0.38%)
Apr 04, 2017 55.51 55.67 55.42 55.67 346,257 +0.03(+0.06%)
Apr 03, 2017 55.74 55.77 55.29 55.63 775,412 -0.05(-0.09%)
Mar 31, 2017 55.67 55.82 55.61 55.68 772,355 -0.14(-0.24%)
Mar 30, 2017 55.78 55.93 55.75 55.82 595,156 -0.03(-0.05%)
Mar 29, 2017 55.70 55.86 55.59 55.84 496,405 +0.08(+0.14%)
Mar 28, 2017 55.44 55.82 55.40 55.77 893,136 +0.31(+0.57%)
Mar 27, 2017 55.19 55.50 54.97 55.45 2,754,647 +0.06(+0.11%)
Mar 24, 2017 55.37 55.56 55.24 55.39 1,861,682 +0.10(+0.18%)
Mar 23, 2017 55.27 55.51 55.19 55.29 708,235 -0.03(-0.06%)
Mar 22, 2017 55.13 55.37 55.04 55.32 1,405,928 +0.08(+0.15%)
Mar 21, 2017 56.01 56.10 55.20 55.24 615,151 -0.56(-1.01%)
Mar 20, 2017 55.89 55.96 55.72 55.80 750,713 -0.07(-0.12%)
Mar 17, 2017 55.93 56.00 55.81 55.87 433,104 +0.02(+0.03%)
Mar 16, 2017 55.94 55.97 55.75 55.85 1,059,568 +0.09(+0.15%)
Mar 15, 2017 55.18 55.85 55.18 55.77 861,509 +0.67(+1.22%)
Mar 14, 2017 55.18 55.18 54.95 55.09 884,433 -0.30(-0.54%)
Mar 13, 2017 55.27 55.40 55.26 55.39 786,430 +0.21(+0.39%)
Mar 10, 2017 55.19 55.22 54.96 55.18 1,690,795 +0.31(+0.56%)
Mar 09, 2017 54.82 54.94 54.63 54.87 1,837,017 +0.03(+0.05%)
Mar 08, 2017 55.05 55.09 54.81 54.85 4,678,315 -0.16(-0.29%)
Mar 07, 2017 55.09 55.14 54.97 55.01 650,938 -0.18(-0.32%)
Mar 06, 2017 55.15 55.24 55.04 55.19 408,850 -0.15(-0.28%)
Mar 03, 2017 55.12 55.37 55.07 55.34 1,110,846 +0.20(+0.37%)
Mar 02, 2017 55.45 55.45 55.13 55.14 991,316 -0.41(-0.73%)
Mar 01, 2017 55.31 55.66 55.24 55.54 891,153 +0.67(+1.22%)
Feb 28, 2017 55.03 55.07 54.80 54.87 1,687,970 -0.21(-0.39%)
Feb 27, 2017 55.06 55.12 54.94 55.08 5,220,073 -0.04(-0.08%)
Feb 24, 2017 54.94 55.13 54.84 55.13 462,539 -0.12(-0.22%)
Feb 23, 2017 55.33 55.44 55.11 55.25 1,012,578 +0.00(+0.00%)
Feb 22, 2017 55.19 55.27 55.08 55.25 664,555 -0.01(-0.02%)
Feb 21, 2017 55.04 55.28 55.01 55.25 567,836 +0.29(+0.53%)
Feb 17, 2017 54.97 54.97 54.97 0 -0.03(-0.05%)
Feb 16, 2017 54.95 55.03 54.81 54.99 469,264 +0.02(+0.03%)
Feb 15, 2017 54.60 54.98 54.57 54.97 2,401,528 +0.31(+0.58%)
Feb 14, 2017 54.49 54.66 54.30 54.66 1,203,279 +0.11(+0.20%)
Feb 13, 2017 54.46 54.62 54.45 54.55 966,997 +0.27(+0.50%)
Feb 10, 2017 54.12 54.31 54.08 54.28 824,891 +0.27(+0.50%)
Feb 09, 2017 53.79 54.08 53.75 54.00 707,836 +0.27(+0.51%)
Feb 08, 2017 53.62 53.76 53.50 53.73 1,176,757 +0.07(+0.13%)
Feb 07, 2017 53.72 53.74 53.58 53.66 406,089 -0.03(-0.06%)
Feb 06, 2017 53.66 53.72 53.56 53.70 744,336 -0.19(-0.35%)
Feb 03, 2017 53.78 53.94 53.69 53.89 878,293 +0.27(+0.51%)
Feb 02, 2017 53.53 53.66 53.47 53.61 2,390,651 +0.10(+0.19%)
Feb 01, 2017 53.64 53.72 53.36 53.51 2,892,549 +0.08(+0.14%)
Jan 31, 2017 53.27 53.46 53.19 53.43 933,609 +0.09(+0.18%)
Jan 30, 2017 53.43 53.43 53.15 53.34 2,605,661 -0.38(-0.71%)
Jan 27, 2017 53.79 53.84 53.66 53.72 553,221 -0.07(-0.13%)
Jan 26, 2017 53.90 53.91 53.77 53.79 514,565 -0.11(-0.20%)
Jan 25, 2017 53.62 53.90 53.62 53.90 572,038 +0.48(+0.89%)
Jan 24, 2017 53.15 53.48 53.11 53.43 590,745 +0.37(+0.69%)
Jan 23, 2017 53.08 53.11 52.86 53.06 619,470 +0.00(+0.00%)
Jan 20, 2017 53.00 53.10 52.88 53.06 487,945 +0.18(+0.34%)
Jan 19, 2017 53.03 53.06 52.73 52.88 637,939 -0.13(-0.24%)
Jan 18, 2017 53.03 53.09 52.92 53.01 627,720 -0.06(-0.11%)
Jan 17, 2017 53.13 53.15 52.97 53.07 760,062 -0.16(-0.30%)
Jan 13, 2017 53.23 53.23 53.23 0 +0.18(+0.34%)
Jan 12, 2017 53.16 53.16 52.77 53.05 636,082 -0.10(-0.19%)
Jan 11, 2017 52.88 53.15 52.75 53.15 570,320 +0.29(+0.55%)
Jan 10, 2017 52.81 53.01 52.81 52.87 388,922 +0.05(+0.10%)
Jan 09, 2017 52.91 52.91 52.73 52.81 621,331 -0.14(-0.27%)
Jan 06, 2017 52.96 53.05 52.80 52.96 772,909 +0.01(+0.02%)
Jan 05, 2017 52.84 52.99 52.81 52.95 570,993 +0.17(+0.32%)
Jan 04, 2017 52.48 52.78 52.46 52.78 865,183 +0.48(+0.91%)
Jan 03, 2017 52.26 52.40 52.08 52.30 1,071,767 +0.43(+0.82%)
Dec 30, 2016 51.88 51.88 51.88 0 -0.10(-0.20%)
Dec 29, 2016 52.00 52.11 51.89 51.98 7,483,859 +0.06(+0.11%)
Dec 28, 2016 52.31 52.31 51.89 51.92 610,141 -0.31(-0.59%)
Dec 27, 2016 52.21 52.30 52.14 52.23 1,545,094 +0.10(+0.20%)
Dec 23, 2016 52.13 52.13 52.13 0 +0.09(+0.16%)
Dec 22, 2016 52.14 52.17 51.95 52.04 566,488 -0.20(-0.39%)
Dec 21, 2016 52.32 52.33 52.23 52.24 2,124,159 -0.09(-0.16%)
Dec 20, 2016 52.25 52.33 52.17 52.33 724,491 +0.20(+0.39%)
Dec 19, 2016 52.14 52.31 52.05 52.13 439,836 +0.04(+0.08%)
Dec 16, 2016 52.22 52.23 52.01 52.09 1,117,031 -0.05(-0.10%)
Dec 15, 2016 52.06 52.26 51.95 52.14 1,233,659 +0.09(+0.18%)
Dec 14, 2016 52.62 52.68 52.01 52.04 1,328,041 -0.68(-1.30%)
Dec 13, 2016 52.54 52.85 52.54 52.73 937,989 +0.42(+0.81%)
Dec 12, 2016 52.40 52.52 52.21 52.30 937,849 -0.16(-0.31%)
Dec 09, 2016 52.34 52.47 52.30 52.47 1,466,347 +0.15(+0.29%)
Dec 08, 2016 52.13 52.38 52.07 52.31 1,076,968 +0.14(+0.28%)
Dec 07, 2016 51.49 52.23 51.49 52.17 807,383 +0.71(+1.38%)
Dec 06, 2016 51.28 51.49 51.19 51.46 643,614 +0.25(+0.49%)
Dec 05, 2016 51.06 51.23 50.99 51.21 956,975 +0.37(+0.73%)
Dec 02, 2016 50.77 50.95 50.68 50.84 1,012,893 +0.11(+0.22%)
Dec 01, 2016 50.95 50.96 50.63 50.73 1,348,450 -0.23(-0.45%)
Nov 30, 2016 51.23 51.25 50.95 50.95 1,249,126 -0.08(-0.15%)
Nov 29, 2016 50.84 51.15 50.79 51.03 940,706 +0.10(+0.20%)
Nov 28, 2016 51.03 51.11 50.89 50.93 797,837 -0.20(-0.40%)
Nov 25, 2016 51.01 51.13 51.01 51.13 208,273 +0.19(+0.36%)
Nov 23, 2016 50.95 50.95 50.95 0 -0.04(-0.08%)
Nov 22, 2016 50.95 51.02 50.79 50.99 799,811 +0.12(+0.23%)
Nov 21, 2016 50.56 50.87 50.56 50.87 699,483 +0.46(+0.92%)
Nov 18, 2016 50.55 50.64 50.35 50.41 604,428 -0.25(-0.50%)
Nov 17, 2016 50.52 50.73 50.47 50.66 412,878 +0.28(+0.55%)
Nov 16, 2016 50.30 50.43 50.26 50.38 626,462 -0.27(-0.53%)
Nov 15, 2016 50.23 50.65 50.23 50.65 698,949 +0.47(+0.94%)
Nov 14, 2016 50.19 50.24 49.98 50.18 451,181 -0.02(-0.03%)
Nov 11, 2016 50.24 50.47 49.94 50.19 988,658 -0.28(-0.55%)
Nov 10, 2016 50.72 50.89 50.19 50.47 916,590 -0.14(-0.28%)
Nov 09, 2016 50.01 50.80 49.96 50.62 1,063,078 +0.10(+0.20%)
Nov 08, 2016 50.23 50.64 50.08 50.52 1,085,963 +0.22(+0.44%)
Nov 07, 2016 50.00 50.30 49.99 50.30 575,797 +0.99(+2.00%)
Nov 04, 2016 49.45 49.62 49.30 49.31 1,031,952 -0.26(-0.53%)
Nov 03, 2016 49.77 49.84 49.47 49.57 503,611 -0.14(-0.27%)
Nov 02, 2016 50.00 50.04 49.60 49.70 1,159,148 -0.35(-0.69%)
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.