Skip to main content

Total World Stock Index ETF Vanguard (NY: VT )

117.09 -1.72 (-1.45%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 47.88 48.03 47.82 47.89 6,047,321 -0.02(-0.05%)
Mar 30, 2016 47.97 48.12 47.79 47.92 759,193 +0.29(+0.61%)
Mar 29, 2016 46.96 47.63 46.83 47.63 889,948 +0.51(+1.09%)
Mar 28, 2016 47.26 47.26 46.96 47.11 1,152,427 +0.17(+0.35%)
Mar 24, 2016 46.70 46.94 46.94 46.94 375,114 -0.10(-0.21%)
Mar 23, 2016 47.43 47.43 47.00 47.04 895,121 -0.47(-1.00%)
Mar 22, 2016 47.37 47.63 47.25 47.52 3,607,910 -0.08(-0.17%)
Mar 21, 2016 47.57 47.64 47.41 47.60 401,798 +0.00(+0.00%)
Mar 18, 2016 47.61 47.72 47.49 47.60 419,312 +0.08(+0.17%)
Mar 17, 2016 47.07 47.59 46.99 47.52 683,266 +0.43(+0.92%)
Mar 16, 2016 46.44 47.14 46.44 47.09 392,535 +0.49(+1.05%)
Mar 15, 2016 46.63 46.71 46.45 46.60 279,157 -0.36(-0.76%)
Mar 14, 2016 47.01 47.05 46.79 46.95 550,727 -0.11(-0.23%)
Mar 11, 2016 46.63 47.06 46.61 47.06 440,048 +0.99(+2.15%)
Mar 10, 2016 46.29 46.55 45.63 46.07 885,703 -0.05(-0.11%)
Mar 09, 2016 46.08 46.19 45.95 46.12 516,485 +0.25(+0.54%)
Mar 08, 2016 46.18 46.20 45.80 45.87 1,532,978 -0.60(-1.30%)
Mar 07, 2016 46.14 46.59 46.09 46.47 829,247 +0.00(+0.00%)
Mar 04, 2016 46.29 46.65 46.17 46.47 720,340 +0.31(+0.68%)
Mar 03, 2016 45.85 46.16 45.74 46.16 825,227 +0.38(+0.83%)
Mar 02, 2016 45.46 45.78 45.32 45.78 879,775 +0.30(+0.65%)
Mar 01, 2016 44.82 45.48 44.74 45.48 925,662 +1.12(+2.54%)
Feb 29, 2016 44.65 44.84 44.34 44.35 793,303 -0.29(-0.65%)
Feb 26, 2016 44.87 45.02 44.56 44.64 641,495 -0.06(-0.13%)
Feb 25, 2016 44.36 44.70 44.18 44.70 472,690 +0.48(+1.08%)
Feb 24, 2016 43.71 44.31 43.40 44.22 2,685,981 +0.03(+0.07%)
Feb 23, 2016 44.65 44.67 44.17 44.19 1,193,326 -0.63(-1.40%)
Feb 22, 2016 44.54 44.88 44.44 44.82 7,197,911 +0.67(+1.52%)
Feb 19, 2016 43.88 44.17 43.78 44.15 434,272 -0.06(-0.13%)
Feb 18, 2016 44.61 44.64 44.14 44.21 893,966 -0.19(-0.43%)
Feb 17, 2016 43.88 44.45 43.83 44.40 1,319,464 +0.85(+1.96%)
Feb 16, 2016 43.35 43.83 43.09 43.54 775,296 +0.79(+1.84%)
Feb 12, 2016 42.25 42.76 42.76 42.76 389,526 +0.74(+1.77%)
Feb 11, 2016 42.12 42.20 41.63 42.01 3,584,200 -0.57(-1.34%)
Feb 10, 2016 42.77 43.20 42.52 42.59 1,441,019 +0.02(+0.06%)
Feb 09, 2016 42.33 42.87 42.23 42.56 1,471,956 -0.31(-0.71%)
Feb 08, 2016 43.09 43.12 42.36 42.87 2,092,443 -0.70(-1.61%)
Feb 05, 2016 44.14 44.26 43.43 43.57 733,909 -0.76(-1.72%)
Feb 04, 2016 44.12 44.59 44.03 44.33 1,443,910 +0.09(+0.21%)
Feb 03, 2016 44.21 44.34 43.30 44.24 1,926,189 +0.40(+0.91%)
Feb 02, 2016 44.26 44.82 43.74 43.84 1,588,114 -1.07(-2.38%)
Feb 01, 2016 44.58 45.06 44.44 44.91 1,797,148 +0.06(+0.13%)
Jan 29, 2016 44.09 44.85 44.08 44.85 1,775,460 +1.01(+2.30%)
Jan 28, 2016 44.20 44.20 43.49 43.84 900,272 +0.15(+0.34%)
Jan 27, 2016 43.97 44.40 43.49 43.69 816,488 -0.40(-0.90%)
Jan 26, 2016 43.60 44.12 43.53 44.09 1,078,882 +0.73(+1.68%)
Jan 25, 2016 43.88 43.92 43.34 43.36 1,767,661 -0.69(-1.56%)
Jan 22, 2016 43.78 44.09 43.70 44.05 1,537,393 +1.08(+2.50%)
Jan 21, 2016 42.73 43.38 42.38 42.97 1,610,327 +0.25(+0.58%)
Jan 20, 2016 42.70 43.04 41.69 42.73 2,476,808 -0.69(-1.60%)
Jan 19, 2016 43.96 44.02 43.05 43.42 1,866,319 +0.13(+0.31%)
Jan 15, 2016 43.25 43.29 43.29 43.29 2,127,580 -1.25(-2.80%)
Jan 14, 2016 44.02 44.78 43.62 44.54 2,619,627 +0.71(+1.62%)
Jan 13, 2016 45.03 45.09 43.70 43.83 1,135,600 -1.00(-2.23%)
Jan 12, 2016 44.92 45.07 44.33 44.83 2,306,564 +0.25(+0.56%)
Jan 11, 2016 44.88 44.99 44.16 44.58 1,850,642 +0.02(+0.06%)
Jan 08, 2016 45.44 45.44 44.47 44.55 1,985,489 -0.53(-1.17%)
Jan 07, 2016 45.36 45.73 45.01 45.08 1,533,066 -1.07(-2.33%)
Jan 06, 2016 46.08 46.37 45.88 46.16 1,180,915 -0.69(-1.48%)
Jan 05, 2016 46.88 46.93 46.60 46.85 2,884,487 +0.01(+0.02%)
Jan 04, 2016 46.79 46.84 46.34 46.84 1,957,476 -0.80(-1.68%)
Dec 31, 2015 47.79 47.65 47.65 47.65 1,497,275 -0.41(-0.86%)
Dec 30, 2015 48.29 48.29 48.02 48.06 2,281,337 -0.36(-0.73%)
Dec 29, 2015 48.25 48.46 48.25 48.42 1,919,014 +0.44(+0.91%)
Dec 28, 2015 47.97 47.99 47.72 47.98 3,447,025 -0.11(-0.22%)
Dec 24, 2015 48.07 48.08 48.08 48.08 1,397,505 -0.10(-0.21%)
Dec 23, 2015 47.72 48.18 47.72 48.18 1,541,885 +0.66(+1.39%)
Dec 22, 2015 47.27 47.58 47.13 47.52 994,040 +0.41(+0.88%)
Dec 21, 2015 47.25 47.26 46.83 47.11 1,673,876 +0.36(+0.77%)
Dec 18, 2015 47.21 47.32 46.76 46.75 1,613,464 -0.63(-1.34%)
Dec 17, 2015 48.11 48.11 47.36 47.38 4,889,543 -0.67(-1.40%)
Dec 16, 2015 47.60 48.10 47.44 48.05 1,012,287 +0.75(+1.58%)
Dec 15, 2015 47.22 47.49 47.16 47.31 1,470,612 +0.48(+1.04%)
Dec 14, 2015 46.83 46.94 46.29 46.82 939,182 +0.15(+0.32%)
Dec 11, 2015 47.12 47.21 46.59 46.67 969,461 -0.96(-2.02%)
Dec 10, 2015 47.78 47.95 47.60 47.63 640,981 -0.06(-0.12%)
Dec 09, 2015 47.81 48.32 47.44 47.69 2,568,143 -0.25(-0.51%)
Dec 08, 2015 47.88 48.09 47.66 47.94 2,727,014 -0.49(-1.02%)
Dec 07, 2015 48.73 48.79 48.25 48.43 1,148,714 -0.43(-0.87%)
Dec 04, 2015 48.14 48.90 48.12 48.86 544,627 +0.71(+1.47%)
Dec 03, 2015 48.86 48.97 47.97 48.15 954,462 -0.55(-1.13%)
Dec 02, 2015 49.06 49.17 48.62 48.70 1,058,791 -0.53(-1.07%)
Dec 01, 2015 48.90 49.24 48.90 49.23 655,667 +0.52(+1.06%)
Nov 30, 2015 48.83 48.88 48.69 48.71 1,272,797 -0.12(-0.24%)
Nov 27, 2015 48.82 48.90 48.72 48.82 1,098,149 -0.03(-0.07%)
Nov 25, 2015 48.84 48.86 48.86 48.86 279,470 +0.02(+0.03%)
Nov 24, 2015 48.48 48.90 48.38 48.84 700,908 +0.12(+0.24%)
Nov 23, 2015 48.85 48.97 48.64 48.73 331,643 -0.20(-0.40%)
Nov 20, 2015 48.98 49.12 48.87 48.92 612,891 +0.09(+0.18%)
Nov 19, 2015 48.78 48.92 48.77 48.83 450,840 +0.16(+0.34%)
Nov 18, 2015 48.22 48.71 48.16 48.67 723,346 +0.62(+1.30%)
Nov 17, 2015 48.16 48.41 47.95 48.04 794,212 -0.02(-0.03%)
Nov 16, 2015 47.47 48.07 47.44 48.06 706,234 +0.62(+1.32%)
Nov 13, 2015 47.75 47.77 47.38 47.44 840,154 -0.53(-1.11%)
Nov 12, 2015 48.28 48.38 47.95 47.97 333,834 -0.58(-1.18%)
Nov 11, 2015 48.79 48.84 48.53 48.55 347,209 -0.03(-0.07%)
Nov 10, 2015 48.45 48.60 48.32 48.58 550,975 -0.02(-0.05%)
Nov 09, 2015 48.92 48.93 48.39 48.60 513,356 -0.47(-0.95%)
Nov 06, 2015 49.03 49.09 48.73 49.07 390,217 -0.16(-0.33%)
Nov 05, 2015 49.37 49.56 49.02 49.24 797,005 -0.07(-0.13%)
Nov 04, 2015 49.62 49.62 49.15 49.30 1,172,601 -0.23(-0.46%)
Nov 03, 2015 49.20 49.67 49.19 49.53 273,730 +0.16(+0.33%)
Nov 02, 2015 48.94 49.38 48.94 49.37 774,818 +0.62(+1.26%)
Oct 30, 2015 48.97 49.07 48.75 48.75 369,681 -0.17(-0.35%)
Oct 29, 2015 48.87 49.01 48.79 48.92 251,888 -0.23(-0.47%)
Oct 28, 2015 48.92 49.27 48.64 49.15 392,295 +0.41(+0.84%)
Oct 27, 2015 48.78 48.84 48.59 48.74 475,766 -0.30(-0.62%)
Oct 26, 2015 49.17 49.18 48.99 49.05 427,760 -0.15(-0.30%)
Oct 23, 2015 49.19 49.27 48.92 49.19 680,056 +0.45(+0.93%)
Oct 22, 2015 48.37 48.85 48.34 48.74 424,237 +0.65(+1.35%)
Oct 21, 2015 48.56 48.57 48.05 48.09 518,948 -0.30(-0.61%)
Oct 20, 2015 48.40 48.58 48.32 48.39 385,258 -0.06(-0.12%)
Oct 19, 2015 48.38 48.47 48.24 48.45 239,387 -0.11(-0.24%)
Oct 16, 2015 48.53 48.58 48.32 48.56 393,736 +0.07(+0.14%)
Oct 15, 2015 48.05 48.50 47.92 48.50 206,683 +0.76(+1.58%)
Oct 14, 2015 47.86 48.03 47.66 47.74 398,071 -0.02(-0.05%)
Oct 13, 2015 47.90 48.23 47.73 47.77 282,138 -0.48(-1.00%)
Oct 12, 2015 48.32 48.32 48.16 48.25 340,979 -0.08(-0.17%)
Oct 09, 2015 48.30 48.44 48.18 48.33 910,943 +0.07(+0.15%)
Oct 08, 2015 47.66 48.28 47.59 48.26 424,328 +0.41(+0.86%)
Oct 07, 2015 47.67 47.94 47.44 47.85 521,247 +0.59(+1.25%)
Oct 06, 2015 47.31 47.43 47.09 47.26 513,957 -0.07(-0.14%)
Oct 05, 2015 46.82 47.35 46.78 47.32 836,541 +0.93(+2.00%)
Oct 02, 2015 45.31 46.39 45.14 46.39 866,972 +0.76(+1.66%)
Oct 01, 2015 45.80 45.82 45.14 45.64 3,958,156 +0.20(+0.43%)
Sep 30, 2015 45.17 45.52 45.00 45.44 889,576 +0.78(+1.75%)
Sep 29, 2015 44.72 44.94 44.41 44.66 454,678 +0.03(+0.07%)
Sep 28, 2015 45.44 45.59 44.57 44.63 1,186,356 -1.06(-2.32%)
Sep 25, 2015 46.11 46.17 45.51 45.69 746,792 +0.03(+0.07%)
Sep 24, 2015 45.49 45.72 45.12 45.65 359,552 -0.14(-0.30%)
Sep 23, 2015 45.99 46.10 45.66 45.79 851,146 -0.20(-0.44%)
Sep 22, 2015 46.11 46.13 45.68 46.00 668,013 -0.81(-1.73%)
Sep 21, 2015 46.91 47.10 46.59 46.81 828,601 +0.06(+0.12%)
Sep 18, 2015 46.98 47.22 46.64 46.75 829,146 -0.92(-1.94%)
Sep 17, 2015 47.54 48.30 47.49 47.67 498,244 +0.00(+0.00%)
Sep 16, 2015 47.35 47.70 47.27 47.67 177,689 +0.60(+1.27%)
Sep 15, 2015 46.67 47.13 46.55 47.08 218,594 +0.48(+1.03%)
Sep 14, 2015 46.77 46.77 46.44 46.59 320,456 -0.23(-0.49%)
Sep 11, 2015 46.52 46.84 46.39 46.82 342,553 +0.10(+0.21%)
Sep 10, 2015 46.38 46.95 46.34 46.73 2,334,586 +0.29(+0.63%)
Sep 09, 2015 47.33 47.41 46.37 46.43 539,151 -0.44(-0.94%)
Sep 08, 2015 46.55 46.90 46.44 46.87 263,632 +1.23(+2.69%)
Sep 04, 2015 45.82 45.65 45.65 45.65 449,813 -0.90(-1.93%)
Sep 03, 2015 46.64 47.03 46.44 46.55 510,792 +0.07(+0.14%)
Sep 02, 2015 46.16 46.48 45.89 46.48 373,035 +0.77(+1.68%)
Sep 01, 2015 46.73 46.73 45.53 45.71 1,388,666 -1.48(-3.14%)
Aug 31, 2015 47.36 47.44 47.01 47.19 1,243,696 -0.30(-0.64%)
Aug 28, 2015 47.28 47.55 47.23 47.49 1,556,316 +0.00(+0.00%)
Aug 27, 2015 46.93 47.58 46.81 47.49 1,434,101 +1.02(+2.20%)
Aug 26, 2015 45.60 46.50 45.24 46.47 4,523,343 +1.32(+2.93%)
Aug 25, 2015 47.64 47.83 45.15 45.15 6,256,062 +0.00(+0.00%)
Aug 24, 2015 44.71 46.39 43.41 45.15 3,126,893 -1.86(-3.95%)
Aug 21, 2015 48.04 48.13 47.00 47.00 1,541,459 -1.33(-2.76%)
Aug 20, 2015 49.04 49.05 48.32 48.34 781,214 -1.08(-2.18%)
Aug 19, 2015 49.59 49.72 49.14 49.41 259,619 -0.44(-0.89%)
Aug 18, 2015 49.95 50.00 49.80 49.86 233,910 -0.25(-0.51%)
Aug 17, 2015 49.82 50.12 49.63 50.11 302,000 +0.07(+0.15%)
Aug 14, 2015 49.85 50.04 49.73 50.04 229,089 +0.15(+0.29%)
Aug 13, 2015 49.98 50.06 49.74 49.89 240,551 -0.07(-0.13%)
Aug 12, 2015 49.64 49.97 49.25 49.95 302,363 -0.12(-0.24%)
Aug 11, 2015 50.22 50.24 49.89 50.08 310,100 -0.65(-1.27%)
Aug 10, 2015 50.27 50.77 50.27 50.72 180,791 +0.63(+1.26%)
Aug 07, 2015 50.07 50.09 49.86 50.09 626,544 -0.05(-0.10%)
Aug 06, 2015 50.44 50.49 49.94 50.14 504,971 -0.32(-0.63%)
Aug 05, 2015 50.66 50.71 50.42 50.46 182,820 +0.12(+0.24%)
Aug 04, 2015 50.37 50.49 50.21 50.34 238,375 +0.01(+0.02%)
Aug 03, 2015 50.56 50.56 50.13 50.33 237,580 -0.21(-0.42%)
Jul 31, 2015 50.64 50.74 50.47 50.54 629,262 +0.05(+0.10%)
Jul 30, 2015 50.37 50.51 50.15 50.49 240,806 +0.06(+0.11%)
Jul 29, 2015 50.17 50.54 50.13 50.44 430,026 +0.32(+0.64%)
Jul 28, 2015 49.68 50.14 49.57 50.12 662,193 +0.55(+1.10%)
Jul 27, 2015 49.84 49.85 49.48 49.57 517,137 -0.41(-0.82%)
Jul 24, 2015 50.58 50.58 49.88 49.98 694,476 -0.60(-1.20%)
Jul 23, 2015 50.90 50.94 50.51 50.58 390,237 -0.22(-0.43%)
Jul 22, 2015 50.78 50.86 50.68 50.80 558,719 -0.25(-0.48%)
Jul 21, 2015 51.17 51.24 50.97 51.05 825,771 -0.15(-0.29%)
Jul 20, 2015 51.29 51.34 51.09 51.20 254,092 -0.02(-0.03%)
Jul 17, 2015 51.34 51.34 51.12 51.21 274,218 -0.08(-0.16%)
Jul 16, 2015 51.19 51.32 51.14 51.30 472,497 +0.41(+0.80%)
Jul 15, 2015 51.02 51.04 50.75 50.89 1,346,462 -0.15(-0.29%)
Jul 14, 2015 50.79 51.07 50.76 51.03 746,375 +0.30(+0.60%)
Jul 13, 2015 50.68 50.77 50.64 50.73 529,167 +0.35(+0.70%)
Jul 10, 2015 49.86 50.45 49.86 50.38 2,685,465 +1.01(+2.05%)
Jul 09, 2015 49.46 49.86 49.34 49.37 833,292 +0.38(+0.78%)
Jul 08, 2015 49.54 49.59 48.93 48.98 551,348 -1.05(-2.11%)
Jul 07, 2015 49.78 50.07 49.10 50.04 634,452 +0.01(+0.02%)
Jul 06, 2015 49.94 50.30 49.83 50.03 548,549 -0.54(-1.07%)
Jul 02, 2015 50.71 50.57 50.57 50.57 343,629 +0.01(+0.02%)
Jul 01, 2015 50.95 50.95 50.38 50.56 1,286,127 +0.27(+0.54%)
Jun 30, 2015 50.66 50.75 50.06 50.29 1,840,644 +0.13(+0.26%)
Jun 29, 2015 50.78 50.92 50.14 50.16 880,869 -1.31(-2.54%)
Jun 26, 2015 51.50 51.61 51.32 51.47 193,243 +0.04(+0.08%)
Jun 25, 2015 51.74 51.81 51.42 51.42 704,606 -0.15(-0.28%)
Jun 24, 2015 51.85 51.88 51.54 51.57 319,734 -0.35(-0.67%)
Jun 23, 2015 51.98 52.00 51.86 51.92 633,003 +0.08(+0.16%)
Jun 22, 2015 51.77 52.05 51.77 51.84 313,669 +0.58(+1.12%)
Jun 19, 2015 51.54 51.54 51.25 51.26 482,803 -0.24(-0.47%)
Jun 18, 2015 51.13 51.71 51.13 51.50 1,144,094 +0.53(+1.03%)
Jun 17, 2015 50.93 51.13 50.64 50.98 433,773 +0.00(+0.00%)
Jun 16, 2015 50.75 51.01 50.64 50.98 228,795 +0.14(+0.27%)
Jun 15, 2015 50.70 50.84 50.49 50.84 249,376 -0.28(-0.56%)
Jun 12, 2015 51.10 51.20 50.97 51.12 261,756 -0.33(-0.65%)
Jun 11, 2015 51.50 51.55 51.31 51.46 235,929 +0.09(+0.17%)
Jun 10, 2015 51.01 51.45 50.96 51.37 843,295 +0.82(+1.62%)
Jun 09, 2015 50.61 50.68 50.38 50.55 393,310 -0.12(-0.24%)
Jun 08, 2015 50.90 50.90 50.64 50.67 231,672 -0.22(-0.43%)
Jun 05, 2015 50.87 51.08 50.70 50.89 269,185 -0.32(-0.62%)
Jun 04, 2015 51.48 51.63 51.10 51.20 306,199 -0.50(-0.97%)
Jun 03, 2015 51.73 51.89 51.54 51.71 858,911 +0.19(+0.38%)
Jun 02, 2015 51.40 51.73 51.29 51.51 632,238 +0.08(+0.16%)
Jun 01, 2015 51.66 51.66 51.21 51.43 422,064 +0.00(+0.00%)
May 29, 2015 51.75 51.77 51.31 51.43 411,607 -0.37(-0.71%)
May 28, 2015 51.75 51.80 51.50 51.80 403,731 -0.18(-0.34%)
May 27, 2015 51.62 52.01 51.51 51.98 297,798 +0.45(+0.87%)
May 26, 2015 51.99 52.01 51.40 51.53 399,709 -0.65(-1.24%)
May 22, 2015 52.28 52.18 52.18 52.18 336,986 -0.20(-0.39%)
May 21, 2015 52.23 52.42 52.19 52.38 224,736 +0.19(+0.37%)
May 20, 2015 52.22 52.34 52.08 52.19 530,958 -0.02(-0.03%)
May 19, 2015 52.26 52.30 52.13 52.20 312,326 -0.07(-0.12%)
May 18, 2015 52.19 52.32 52.11 52.27 588,592 -0.02(-0.05%)
May 15, 2015 52.29 52.30 52.06 52.29 269,743 +0.10(+0.19%)
May 14, 2015 52.05 52.22 51.96 52.19 490,317 +0.51(+0.99%)
May 13, 2015 51.76 51.93 51.63 51.68 251,322 +0.13(+0.25%)
May 12, 2015 51.42 51.65 51.25 51.55 406,235 -0.05(-0.09%)
May 11, 2015 52.27 52.27 51.57 51.60 215,453 -0.31(-0.59%)
May 08, 2015 51.59 51.98 51.47 51.91 319,402 +0.76(+1.49%)
May 07, 2015 50.98 51.18 50.81 51.15 304,637 +0.06(+0.11%)
May 06, 2015 51.49 51.51 50.86 51.09 442,513 -0.11(-0.22%)
May 05, 2015 51.75 51.76 51.13 51.20 470,929 -0.61(-1.17%)
May 04, 2015 51.80 51.93 51.77 51.81 473,869 +0.04(+0.08%)
May 01, 2015 51.58 51.77 51.43 51.77 247,388 +0.51(+1.00%)
Apr 30, 2015 51.67 51.67 51.13 51.26 468,798 -0.54(-1.03%)
Apr 29, 2015 51.89 51.95 51.63 51.80 490,280 -0.32(-0.62%)
Apr 28, 2015 52.02 52.15 51.74 52.12 246,892 +0.13(+0.25%)
Apr 27, 2015 52.21 52.30 51.93 51.99 397,148 -0.01(-0.02%)
Apr 24, 2015 52.02 52.06 51.83 52.00 236,873 +0.14(+0.27%)
Apr 23, 2015 51.50 51.98 51.40 51.86 460,286 +0.22(+0.42%)
Apr 22, 2015 51.59 51.67 51.30 51.64 305,890 +0.21(+0.41%)
Apr 21, 2015 51.30 51.67 51.39 51.43 335,692 +0.13(+0.25%)
Apr 20, 2015 51.14 51.39 51.13 51.30 410,803 +0.27(+0.52%)
Apr 17, 2015 51.27 51.32 50.84 51.03 509,926 -0.62(-1.21%)
Apr 16, 2015 51.57 51.80 51.47 51.66 226,458 +0.05(+0.09%)
Apr 15, 2015 51.42 51.69 51.40 51.61 342,787 +0.29(+0.57%)
Apr 14, 2015 51.16 51.36 51.09 51.32 284,580 +0.22(+0.43%)
Apr 13, 2015 51.33 51.40 51.10 51.10 448,264 -0.26(-0.51%)
Apr 10, 2015 51.19 51.36 51.12 51.36 591,849 +0.24(+0.48%)
Apr 09, 2015 51.05 51.16 50.85 51.11 515,770 +0.13(+0.25%)
Apr 08, 2015 50.91 51.14 50.78 50.98 651,535 +0.29(+0.58%)
Apr 07, 2015 50.80 51.03 50.68 50.69 545,393 -0.10(-0.19%)
Apr 06, 2015 50.36 50.97 50.36 50.79 340,838 +0.44(+0.87%)
Apr 02, 2015 50.19 50.35 50.35 50.35 279,446 +0.33(+0.67%)
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.