Skip to main content

Total World Stock Index ETF Vanguard (NY: VT )

112.37 -0.40 (-0.35%)
Streaming Delayed Price Updated: 11:42 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 88.84 89.60 88.83 89.57 1,267,021 +0.93(+1.05%)
Mar 30, 2023 88.64 88.79 88.32 88.64 1,281,739 +0.68(+0.77%)
Mar 29, 2023 87.64 87.99 87.47 87.96 1,529,287 +1.07(+1.23%)
Mar 28, 2023 86.77 86.98 86.51 86.89 1,080,870 +0.09(+0.10%)
Mar 27, 2023 86.96 87.07 86.48 86.80 2,207,199 +0.33(+0.38%)
Mar 24, 2023 85.82 86.51 85.32 86.47 2,145,302 +0.21(+0.25%)
Mar 23, 2023 86.85 87.57 85.74 86.25 1,927,924 +0.20(+0.24%)
Mar 22, 2023 87.18 88.01 86.03 86.05 2,806,646 -1.00(-1.15%)
Mar 21, 2023 86.78 87.16 86.46 87.05 1,399,508 +1.13(+1.31%)
Mar 20, 2023 85.40 86.05 85.21 85.92 1,628,631 +0.92(+1.08%)
Mar 17, 2023 85.62 85.77 84.67 85.00 1,940,786 -1.02(-1.18%)
Mar 16, 2023 84.23 86.04 84.07 86.02 2,465,354 +1.41(+1.66%)
Mar 15, 2023 84.06 84.67 83.50 84.62 4,785,909 -1.32(-1.53%)
Mar 14, 2023 85.77 86.24 85.10 85.93 3,195,273 +1.12(+1.33%)
Mar 13, 2023 84.28 85.67 83.95 84.81 5,816,754 -0.27(-0.32%)
Mar 10, 2023 86.20 86.49 84.82 85.08 5,171,854 -1.19(-1.38%)
Mar 09, 2023 87.81 88.08 86.11 86.27 1,668,725 -1.44(-1.65%)
Mar 08, 2023 87.55 87.95 87.29 87.72 1,386,581 +0.23(+0.27%)
Mar 07, 2023 88.80 88.80 87.34 87.49 3,813,092 -1.36(-1.53%)
Mar 06, 2023 89.07 89.43 88.75 88.84 2,110,921 -0.14(-0.15%)
Mar 03, 2023 88.13 89.07 87.95 88.98 2,167,293 +1.26(+1.44%)
Mar 02, 2023 86.80 87.89 86.69 87.72 2,024,518 +0.46(+0.52%)
Mar 01, 2023 87.42 87.66 86.98 87.26 1,916,735 +0.17(+0.20%)
Feb 28, 2023 87.33 87.63 87.05 87.09 1,889,081 -0.38(-0.43%)
Feb 27, 2023 87.68 88.02 87.30 87.47 1,931,826 +0.48(+0.56%)
Feb 24, 2023 86.83 87.08 86.47 86.98 1,645,577 -1.14(-1.30%)
Feb 23, 2023 88.29 88.41 87.25 88.13 1,335,791 +0.47(+0.53%)
Feb 22, 2023 87.94 88.17 87.39 87.66 2,394,077 -0.29(-0.33%)
Feb 21, 2023 88.73 88.91 87.88 87.95 2,824,386 -1.51(-1.69%)
Feb 17, 2023 89.16 89.49 88.79 89.46 1,932,146 -0.20(-0.23%)
Feb 16, 2023 89.59 90.49 89.47 89.67 2,043,232 -0.86(-0.95%)
Feb 15, 2023 89.74 90.55 89.63 90.53 1,535,368 +0.05(+0.05%)
Feb 14, 2023 90.03 90.93 89.63 90.48 1,721,700 +0.06(+0.06%)
Feb 13, 2023 89.61 90.46 89.51 90.42 4,518,202 +0.99(+1.11%)
Feb 10, 2023 89.28 89.55 88.97 89.43 2,310,792 -0.16(-0.18%)
Feb 09, 2023 91.00 91.05 89.34 89.60 1,425,926 -0.45(-0.50%)
Feb 08, 2023 90.39 90.72 89.89 90.04 1,856,189 -0.75(-0.82%)
Feb 07, 2023 89.64 90.98 89.36 90.79 1,733,801 +0.96(+1.07%)
Feb 06, 2023 89.89 90.06 89.43 89.83 2,398,546 -0.81(-0.90%)
Feb 03, 2023 90.58 91.52 90.40 90.65 2,745,322 -1.02(-1.11%)
Feb 02, 2023 91.58 91.98 90.98 91.66 2,335,751 +0.74(+0.81%)
Feb 01, 2023 89.85 91.42 89.18 90.93 1,888,281 +0.98(+1.09%)
Jan 31, 2023 88.93 89.96 88.79 89.95 1,397,746 +1.03(+1.16%)
Jan 30, 2023 89.40 89.80 88.89 88.92 2,219,889 -1.10(-1.22%)
Jan 27, 2023 89.62 90.39 89.52 90.02 1,648,216 +0.06(+0.06%)
Jan 26, 2023 89.75 89.99 89.08 89.96 1,686,536 +0.76(+0.85%)
Jan 25, 2023 88.38 89.26 87.93 89.20 1,667,526 +0.16(+0.19%)
Jan 24, 2023 88.78 89.21 88.49 89.04 1,506,652 -0.09(-0.10%)
Jan 23, 2023 88.27 89.43 88.19 89.12 4,440,909 +0.83(+0.94%)
Jan 20, 2023 87.19 88.31 86.87 88.29 2,406,845 +1.35(+1.55%)
Jan 19, 2023 86.94 87.33 86.55 86.94 4,162,166 -0.39(-0.44%)
Jan 18, 2023 88.83 88.94 87.30 87.33 4,276,450 -0.95(-1.08%)
Jan 17, 2023 88.26 88.69 88.08 88.28 2,800,245 -0.02(-0.02%)
Jan 13, 2023 87.30 88.37 87.25 88.30 1,765,780 +0.46(+0.52%)
Jan 12, 2023 87.56 88.10 86.72 87.84 2,970,144 +0.62(+0.71%)
Jan 11, 2023 86.71 87.23 86.51 87.22 2,817,964 +0.87(+1.01%)
Jan 10, 2023 85.81 86.35 85.53 86.35 4,816,739 +0.47(+0.54%)
Jan 09, 2023 86.28 86.91 85.85 85.89 4,900,521 +0.20(+0.24%)
Jan 06, 2023 84.35 85.85 83.77 85.68 1,885,553 +1.92(+2.29%)
Jan 05, 2023 84.07 84.14 83.57 83.76 2,564,411 -0.87(-1.03%)
Jan 04, 2023 84.36 84.94 83.81 84.64 2,613,373 +1.03(+1.23%)
Jan 03, 2023 84.23 84.71 83.09 83.61 3,762,709 +0.05(+0.06%)
Dec 30, 2022 83.40 83.71 83.00 83.56 3,659,643 -0.48(-0.58%)
Dec 29, 2022 83.38 84.20 83.25 84.04 4,127,976 +1.43(+1.72%)
Dec 28, 2022 83.58 84.00 82.58 82.62 4,016,395 -1.05(-1.25%)
Dec 27, 2022 83.74 83.98 83.32 83.67 7,810,040 -0.01(-0.01%)
Dec 23, 2022 83.15 83.68 82.82 83.68 3,122,266 +0.39(+0.47%)
Dec 22, 2022 83.80 83.80 82.23 83.29 3,293,638 -1.02(-1.21%)
Dec 21, 2022 83.74 84.52 83.60 84.31 3,579,917 +1.09(+1.30%)
Dec 20, 2022 82.98 83.56 82.76 83.22 3,591,289 +0.19(+0.23%)
Dec 19, 2022 83.67 83.78 82.73 83.03 2,760,103 -0.51(-0.61%)
Dec 16, 2022 83.80 84.11 83.15 83.53 4,050,394 -0.79(-0.94%)
Dec 15, 2022 85.48 85.58 84.02 84.32 4,377,460 -2.14(-2.47%)
Dec 14, 2022 86.79 87.57 85.76 86.46 3,104,190 -0.36(-0.41%)
Dec 13, 2022 88.42 88.43 86.33 86.81 3,522,106 +0.80(+0.93%)
Dec 12, 2022 85.38 86.01 85.11 86.01 3,129,727 +0.79(+0.93%)
Dec 09, 2022 85.64 86.08 85.22 85.23 3,711,936 -0.44(-0.52%)
Dec 08, 2022 85.33 85.84 85.08 85.67 4,857,884 +0.64(+0.76%)
Dec 07, 2022 85.03 85.46 84.81 85.02 2,677,886 -0.14(-0.17%)
Dec 06, 2022 86.13 86.21 84.74 85.17 2,326,399 -0.91(-1.06%)
Dec 05, 2022 87.16 87.27 85.81 86.08 3,145,577 -1.51(-1.72%)
Dec 02, 2022 86.61 87.80 86.61 87.59 3,276,635 -0.05(-0.05%)
Dec 01, 2022 87.83 88.15 87.16 87.64 3,660,381 +0.20(+0.23%)
Nov 30, 2022 85.57 87.45 84.98 87.44 2,517,119 +2.32(+2.72%)
Nov 29, 2022 85.21 85.59 84.83 85.12 1,754,361 +0.17(+0.20%)
Nov 28, 2022 85.61 85.95 84.81 84.95 3,116,273 -1.24(-1.44%)
Nov 25, 2022 86.12 86.30 85.97 86.19 2,082,273 +0.10(+0.11%)
Nov 23, 2022 85.44 86.19 85.41 86.09 1,896,660 +0.65(+0.77%)
Nov 22, 2022 84.83 85.45 84.51 85.44 2,160,985 +1.09(+1.29%)
Nov 21, 2022 84.39 84.52 83.93 84.35 2,311,383 -0.50(-0.59%)
Nov 18, 2022 85.06 85.20 84.34 84.85 2,189,258 +0.20(+0.24%)
Nov 17, 2022 83.75 84.72 83.68 84.65 1,537,803 -0.20(-0.24%)
Nov 16, 2022 85.20 85.38 84.72 84.85 1,728,725 -0.72(-0.84%)
Nov 15, 2022 86.13 86.37 84.84 85.57 2,299,264 +0.86(+1.01%)
Nov 14, 2022 85.14 85.62 84.69 84.72 3,698,519 -0.83(-0.97%)
Nov 11, 2022 84.72 85.72 84.48 85.54 2,526,366 +1.23(+1.46%)
Nov 10, 2022 82.79 84.35 82.58 84.31 2,494,327 +4.33(+5.41%)
Nov 09, 2022 81.03 81.32 79.90 79.98 2,237,529 -1.57(-1.92%)
Nov 08, 2022 81.28 82.16 80.76 81.55 1,672,124 +0.58(+0.71%)
Nov 07, 2022 80.76 81.14 80.30 80.97 1,933,832 +0.53(+0.66%)
Nov 04, 2022 80.33 80.82 79.25 80.44 3,429,916 +1.84(+2.34%)
Nov 03, 2022 78.42 79.11 78.03 78.60 2,535,039 -0.61(-0.77%)
Nov 02, 2022 80.89 79.20 79.21 2,034,330 -1.70(-2.11%)
Nov 01, 2022 81.92 81.97 80.66 80.91 2,209,614 +0.16(+0.20%)
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%)
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.