Skip to main content

Total World Stock Index ETF Vanguard (NY: VT )

112.47 -0.30 (-0.27%)
Streaming Delayed Price Updated: 12:54 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 96.07 96.28 95.93 96.03 2,188,549 +0.27(+0.28%)
May 27, 2021 95.82 95.97 95.69 95.76 3,592,011 +0.14(+0.15%)
May 26, 2021 95.41 95.66 95.32 95.62 1,111,838 +0.23(+0.24%)
May 25, 2021 95.81 95.86 95.23 95.39 1,539,234 +0.02(+0.02%)
May 24, 2021 95.07 95.57 94.96 95.37 882,093 +0.76(+0.80%)
May 21, 2021 95.02 95.18 94.39 94.61 1,526,917 -0.13(-0.14%)
May 20, 2021 94.00 94.93 94.00 94.74 1,805,172 +1.07(+1.15%)
May 19, 2021 92.96 93.71 92.58 93.67 2,388,773 -0.49(-0.53%)
May 18, 2021 94.75 94.86 94.10 94.16 1,723,250 -0.17(-0.18%)
May 17, 2021 94.12 94.33 93.84 94.33 1,966,168 -0.19(-0.20%)
May 14, 2021 93.74 94.67 93.74 94.52 2,287,127 +1.50(+1.62%)
May 13, 2021 92.42 93.31 92.35 93.02 2,192,181 +0.86(+0.93%)
May 12, 2021 93.35 93.69 91.98 92.16 3,255,115 -2.03(-2.16%)
May 11, 2021 93.67 94.35 93.24 94.19 2,746,844 -0.83(-0.87%)
May 10, 2021 96.03 96.07 94.98 95.02 1,744,612 -0.97(-1.01%)
May 07, 2021 95.35 96.10 95.20 95.99 1,566,875 +0.90(+0.94%)
May 06, 2021 94.53 95.11 93.99 95.10 1,880,701 +0.63(+0.66%)
May 05, 2021 94.64 94.79 94.17 94.47 2,188,421 +0.42(+0.45%)
May 04, 2021 94.29 94.39 93.28 94.05 2,504,180 -0.92(-0.97%)
May 03, 2021 95.13 95.20 94.88 94.98 2,254,047 +0.44(+0.46%)
Apr 30, 2021 94.92 95.08 94.32 94.54 1,562,984 -1.01(-1.05%)
Apr 29, 2021 95.90 95.91 94.82 95.55 1,966,895 +0.21(+0.23%)
Apr 28, 2021 95.24 95.61 95.07 95.33 1,181,230 +0.18(+0.19%)
Apr 27, 2021 95.09 95.22 94.93 95.15 1,904,021 -0.10(-0.11%)
Apr 26, 2021 95.08 95.34 95.01 95.26 1,469,995 +0.28(+0.29%)
Apr 23, 2021 94.21 95.22 94.20 94.98 1,351,871 +1.09(+1.16%)
Apr 22, 2021 94.48 94.73 93.64 93.88 2,088,703 -0.60(-0.63%)
Apr 21, 2021 93.36 94.50 93.25 94.48 1,346,305 +0.95(+1.02%)
Apr 20, 2021 94.10 94.22 93.20 93.53 2,631,473 -1.06(-1.12%)
Apr 19, 2021 94.89 94.97 94.26 94.59 1,595,684 -0.43(-0.45%)
Apr 16, 2021 94.98 95.08 94.62 95.02 1,989,281 +0.36(+0.38%)
Apr 15, 2021 94.34 94.69 94.27 94.66 1,647,872 +0.91(+0.97%)
Apr 14, 2021 93.88 94.21 93.61 93.75 1,702,192 -0.04(-0.04%)
Apr 13, 2021 93.48 93.92 93.40 93.79 1,565,372 +0.35(+0.38%)
Apr 12, 2021 93.41 93.52 93.16 93.44 1,442,756 -0.20(-0.21%)
Apr 09, 2021 93.11 93.63 93.04 93.63 912,071 +0.35(+0.37%)
Apr 08, 2021 93.14 93.31 92.91 93.29 1,422,548 +0.59(+0.63%)
Apr 07, 2021 92.66 92.83 92.46 92.70 1,587,573 -0.14(-0.15%)
Apr 06, 2021 92.60 93.07 92.58 92.84 1,519,871 -0.20(-0.21%)
Apr 05, 2021 92.56 93.10 92.54 93.04 2,567,942 +1.05(+1.15%)
Apr 01, 2021 91.38 92.00 91.36 91.98 2,735,249 +1.19(+1.32%)
Mar 31, 2021 90.55 91.16 90.55 90.79 3,331,148 +0.18(+0.20%)
Mar 30, 2021 90.34 90.66 90.08 90.61 2,670,371 -0.02(-0.02%)
Mar 29, 2021 90.53 90.81 90.07 90.63 2,480,336 -0.35(-0.38%)
Mar 26, 2021 89.90 91.03 89.70 90.97 2,572,145 +1.40(+1.56%)
Mar 25, 2021 88.78 89.69 88.31 89.57 5,976,822 +0.51(+0.58%)
Mar 24, 2021 89.85 90.12 89.03 89.06 2,390,986 -0.72(-0.80%)
Mar 23, 2021 90.50 90.65 89.58 89.78 2,568,388 -1.13(-1.24%)
Mar 22, 2021 90.52 91.19 90.50 90.91 2,038,839 +0.40(+0.45%)
Mar 19, 2021 90.37 90.82 89.82 90.50 1,120,098 +0.09(+0.10%)
Mar 18, 2021 91.13 91.60 90.29 90.41 1,535,548 -1.34(-1.46%)
Mar 17, 2021 90.89 91.93 90.65 91.75 1,424,651 +0.39(+0.43%)
Mar 16, 2021 91.67 91.72 91.13 91.36 2,685,728 -0.07(-0.08%)
Mar 15, 2021 90.99 91.50 90.50 91.43 1,237,918 +0.38(+0.42%)
Mar 12, 2021 90.50 91.06 90.30 91.05 1,944,512 +0.01(+0.01%)
Mar 11, 2021 90.55 91.31 90.48 91.04 1,218,730 +1.15(+1.28%)
Mar 10, 2021 89.97 90.18 89.52 89.89 2,284,961 +0.42(+0.47%)
Mar 09, 2021 89.15 89.94 88.98 89.47 3,389,416 +1.37(+1.55%)
Mar 08, 2021 88.60 89.21 88.04 88.10 2,474,159 -0.63(-0.71%)
Mar 05, 2021 88.36 88.94 86.51 88.73 6,246,441 +1.20(+1.37%)
Mar 04, 2021 88.74 89.22 86.66 87.53 3,567,873 -1.29(-1.46%)
Mar 03, 2021 89.68 89.90 88.79 88.83 2,534,479 -0.95(-1.06%)
Mar 02, 2021 90.31 90.35 89.67 89.78 2,080,757 -0.59(-0.65%)
Mar 01, 2021 89.48 90.58 89.45 90.36 6,083,875 +2.09(+2.37%)
Feb 26, 2021 89.08 89.17 87.79 88.27 3,798,664 -0.74(-0.83%)
Feb 25, 2021 90.93 91.22 88.72 89.00 2,305,904 -2.08(-2.28%)
Feb 24, 2021 89.96 91.15 89.69 91.08 1,669,591 +0.58(+0.64%)
Feb 23, 2021 89.90 90.75 88.76 90.50 2,629,836 +0.17(+0.19%)
Feb 22, 2021 90.51 91.00 90.33 90.34 873,150 -0.98(-1.07%)
Feb 19, 2021 91.43 91.72 91.18 91.31 1,081,096 +0.23(+0.26%)
Feb 18, 2021 90.92 91.20 90.35 91.08 1,302,970 -0.49(-0.54%)
Feb 17, 2021 91.35 91.68 90.96 91.57 820,650 -0.30(-0.32%)
Feb 16, 2021 92.21 92.32 91.65 91.87 1,178,047 +0.12(+0.13%)
Feb 12, 2021 91.06 91.75 91.03 91.75 1,080,881 +0.44(+0.48%)
Feb 11, 2021 91.30 91.42 90.72 91.31 920,106 +0.47(+0.51%)
Feb 10, 2021 91.34 91.42 90.34 90.85 1,501,029 -0.01(-0.01%)
Feb 09, 2021 90.53 91.00 90.47 90.86 910,732 +0.28(+0.31%)
Feb 08, 2021 90.33 90.62 90.21 90.58 1,126,725 +0.62(+0.69%)
Feb 05, 2021 89.85 89.99 89.52 89.95 1,048,218 +0.55(+0.61%)
Feb 04, 2021 88.87 89.41 88.78 89.41 1,028,180 +0.61(+0.69%)
Feb 03, 2021 88.80 89.04 88.40 88.79 1,386,606 +0.14(+0.16%)
Feb 02, 2021 88.21 88.79 88.21 88.65 1,425,853 +1.21(+1.38%)
Feb 01, 2021 86.95 87.56 86.51 87.44 2,623,301 +1.47(+1.71%)
Jan 29, 2021 86.92 87.20 85.49 85.97 3,349,443 -1.72(-1.96%)
Jan 28, 2021 87.35 88.39 87.20 87.69 5,709,972 +0.71(+0.81%)
Jan 27, 2021 87.93 88.04 86.59 86.99 3,502,970 -2.14(-2.40%)
Jan 26, 2021 89.49 89.57 88.95 89.13 1,771,963 -0.26(-0.29%)
Jan 25, 2021 89.19 89.46 88.16 89.39 1,247,790 +0.20(+0.22%)
Jan 22, 2021 88.92 89.36 88.87 89.19 1,339,390 -0.42(-0.47%)
Jan 21, 2021 89.71 89.74 89.27 89.61 1,180,972 +0.03(+0.03%)
Jan 20, 2021 89.07 89.66 88.98 89.58 2,059,056 +1.07(+1.21%)
Jan 19, 2021 88.56 88.65 88.20 88.51 6,102,229 +0.76(+0.87%)
Jan 15, 2021 88.01 88.20 87.27 87.75 1,546,756 -0.92(-1.04%)
Jan 14, 2021 88.82 89.12 88.60 88.67 2,022,485 +0.15(+0.17%)
Jan 13, 2021 88.45 88.75 88.19 88.52 844,082 +0.07(+0.08%)
Jan 12, 2021 88.15 88.53 87.84 88.45 1,981,580 +0.34(+0.38%)
Jan 11, 2021 87.82 88.47 87.77 88.11 1,163,934 -0.80(-0.90%)
Jan 08, 2021 88.79 88.91 87.96 88.91 3,592,909 +0.80(+0.91%)
Jan 07, 2021 87.57 88.26 87.54 88.11 1,653,139 +0.88(+1.01%)
Jan 06, 2021 86.44 87.93 86.34 87.23 1,685,853 +0.61(+0.71%)
Jan 05, 2021 85.76 86.78 85.76 86.61 1,361,699 +0.94(+1.10%)
Jan 04, 2021 86.97 87.03 84.96 85.67 7,405,915 -0.49(-0.57%)
Dec 31, 2020 86.17 86.17 86.17 1,401,037 +0.07(+0.08%)
Dec 30, 2020 86.17 86.46 86.08 86.10 1,401,037 +0.30(+0.35%)
Dec 29, 2020 86.28 86.33 85.64 85.80 913,089 +0.17(+0.20%)
Dec 28, 2020 85.78 85.93 85.59 85.64 1,262,785 +0.39(+0.46%)
Dec 24, 2020 85.12 85.27 84.94 85.24 826,562 +0.20(+0.23%)
Dec 23, 2020 85.09 85.33 85.02 85.05 965,713 +0.39(+0.46%)
Dec 22, 2020 84.68 84.79 84.34 84.66 1,010,959 -0.08(-0.10%)
Dec 21, 2020 83.86 84.91 83.52 84.74 3,292,213 -0.61(-0.72%)
Dec 18, 2020 85.65 85.70 84.96 85.35 1,661,785 -0.27(-0.31%)
Dec 17, 2020 85.51 85.66 85.42 85.62 1,207,463 +0.55(+0.64%)
Dec 16, 2020 84.98 85.24 84.74 85.08 1,367,148 +0.20(+0.24%)
Dec 15, 2020 84.36 84.88 84.19 84.87 1,563,757 +1.08(+1.29%)
Dec 14, 2020 84.52 84.70 83.77 83.79 1,115,719 -0.19(-0.22%)
Dec 11, 2020 83.75 84.03 83.43 83.98 1,090,094 -0.22(-0.26%)
Dec 10, 2020 83.60 84.33 83.47 84.20 826,905 +0.24(+0.29%)
Dec 09, 2020 84.82 84.82 83.61 83.96 860,229 -0.52(-0.61%)
Dec 08, 2020 83.96 84.58 83.92 84.48 1,576,712 +0.27(+0.32%)
Dec 07, 2020 84.21 84.37 83.98 84.21 969,212 -0.27(-0.32%)
Dec 04, 2020 84.01 84.48 83.98 84.48 1,014,647 +0.80(+0.96%)
Dec 03, 2020 83.66 83.98 83.49 83.67 1,294,024 +0.28(+0.33%)
Dec 02, 2020 82.94 83.47 82.82 83.39 1,445,558 +0.06(+0.07%)
Dec 01, 2020 83.17 83.55 83.00 83.34 1,515,232 +1.22(+1.49%)
Nov 30, 2020 82.80 82.82 81.89 82.12 1,505,054 -0.93(-1.13%)
Nov 27, 2020 82.88 83.13 82.87 83.05 573,096 +0.41(+0.49%)
Nov 25, 2020 82.50 82.74 82.20 82.64 1,163,812 -0.13(-0.16%)
Nov 24, 2020 82.19 82.81 81.98 82.77 1,702,781 +1.24(+1.52%)
Nov 23, 2020 81.62 81.84 81.10 81.53 740,379 +0.40(+0.49%)
Nov 20, 2020 81.28 81.43 81.10 81.14 1,438,686 -0.13(-0.16%)
Nov 19, 2020 80.69 81.29 80.42 81.27 1,150,883 +0.50(+0.62%)
Nov 18, 2020 81.59 81.73 80.77 80.77 1,202,071 -0.70(-0.86%)
Nov 17, 2020 81.25 81.72 80.95 81.47 1,820,978 -0.17(-0.20%)
Nov 16, 2020 81.44 81.64 81.09 81.64 990,633 +1.03(+1.27%)
Nov 13, 2020 80.05 80.70 79.97 80.61 879,101 +1.12(+1.41%)
Nov 12, 2020 80.06 80.28 79.19 79.49 1,710,633 -0.85(-1.06%)
Nov 11, 2020 80.24 80.48 80.02 80.34 2,970,385 +0.51(+0.64%)
Nov 10, 2020 79.82 80.09 79.17 79.83 1,397,996 +0.06(+0.07%)
Nov 09, 2020 82.07 82.09 79.69 79.78 2,420,357 +1.26(+1.60%)
Nov 06, 2020 78.49 78.76 78.09 78.52 1,569,584 +0.09(+0.12%)
Nov 05, 2020 78.19 78.67 78.04 78.42 1,200,413 +1.63(+2.12%)
Nov 04, 2020 76.16 77.54 75.90 76.80 2,247,930 +1.42(+1.88%)
Nov 03, 2020 74.87 75.70 74.74 75.38 1,776,333 +1.40(+1.89%)
Nov 02, 2020 73.88 74.19 73.34 73.98 1,710,042 +0.91(+1.24%)
Oct 30, 2020 73.39 73.58 72.42 73.08 2,701,401 -0.73(-0.99%)
Oct 29, 2020 73.23 74.30 72.91 73.81 2,195,709 +0.64(+0.87%)
Oct 28, 2020 74.10 74.23 73.10 73.17 3,342,513 -2.34(-3.10%)
Oct 27, 2020 75.87 75.93 75.46 75.51 1,181,581 -0.32(-0.43%)
Oct 26, 2020 76.32 76.49 75.11 75.83 1,909,447 -1.37(-1.77%)
Oct 23, 2020 77.20 77.20 76.65 77.20 680,863 +0.35(+0.46%)
Oct 22, 2020 76.60 76.95 76.11 76.85 879,650 +0.30(+0.39%)
Oct 21, 2020 76.74 77.19 76.53 76.56 1,682,995 -0.19(-0.25%)
Oct 20, 2020 76.78 77.36 76.65 76.75 782,828 +0.36(+0.47%)
Oct 19, 2020 77.48 77.63 76.25 76.39 1,108,227 -0.73(-0.95%)
Oct 16, 2020 77.40 77.67 77.12 77.12 873,804 +0.04(+0.05%)
Oct 15, 2020 76.31 77.17 76.17 77.08 1,183,562 -0.37(-0.48%)
Oct 14, 2020 77.96 78.16 77.34 77.45 1,364,282 -0.34(-0.44%)
Oct 13, 2020 78.07 78.09 77.59 77.80 1,667,353 -0.51(-0.65%)
Oct 12, 2020 77.88 78.54 77.81 78.30 1,214,342 +0.85(+1.10%)
Oct 09, 2020 77.29 77.54 77.13 77.45 1,697,023 +0.58(+0.76%)
Oct 08, 2020 76.67 76.88 76.49 76.87 833,648 +0.63(+0.83%)
Oct 07, 2020 75.88 76.39 75.85 76.24 1,406,547 +1.06(+1.42%)
Oct 06, 2020 76.08 76.45 75.06 75.18 1,797,559 -0.78(-1.02%)
Oct 05, 2020 75.22 75.99 75.22 75.95 725,312 +1.23(+1.65%)
Oct 02, 2020 74.09 75.07 74.05 74.72 1,669,568 -0.48(-0.64%)
Oct 01, 2020 75.18 75.32 74.78 75.21 1,210,640 +0.60(+0.81%)
Sep 30, 2020 74.30 75.18 74.27 74.60 3,054,778 +0.35(+0.47%)
Sep 29, 2020 74.45 74.62 74.07 74.25 706,741 -0.27(-0.36%)
Sep 28, 2020 74.37 74.60 74.17 74.52 922,279 +1.16(+1.58%)
Sep 25, 2020 72.21 73.43 72.00 73.36 1,764,255 +0.80(+1.10%)
Sep 24, 2020 72.16 73.20 71.83 72.57 2,331,793 +0.04(+0.05%)
Sep 23, 2020 74.07 74.11 72.47 72.53 1,401,391 -1.42(-1.93%)
Sep 22, 2020 73.72 74.00 73.11 73.96 845,774 +0.34(+0.46%)
Sep 21, 2020 73.44 73.61 72.51 73.61 1,649,958 -1.09(-1.46%)
Sep 18, 2020 75.49 75.52 74.23 74.70 1,197,313 -0.66(-0.88%)
Sep 17, 2020 74.82 75.59 74.73 75.37 1,624,126 -0.41(-0.53%)
Sep 16, 2020 76.23 76.54 75.73 75.77 923,594 -0.13(-0.17%)
Sep 15, 2020 76.14 76.25 75.71 75.90 1,658,844 +0.44(+0.59%)
Sep 14, 2020 75.24 75.69 75.15 75.46 1,047,500 +0.94(+1.26%)
Sep 11, 2020 74.79 74.99 73.95 74.52 1,503,105 +0.29(+0.40%)
Sep 10, 2020 75.66 75.84 74.07 74.22 1,836,713 -1.06(-1.41%)
Sep 09, 2020 74.92 75.71 74.76 75.28 1,266,006 +1.35(+1.83%)
Sep 08, 2020 74.36 74.77 73.86 73.93 6,231,962 -1.75(-2.31%)
Sep 04, 2020 76.19 76.49 74.09 75.68 1,825,735 -0.29(-0.38%)
Sep 03, 2020 77.88 77.93 75.51 75.96 2,103,230 -2.35(-3.00%)
Sep 02, 2020 77.89 78.41 77.47 78.31 1,059,367 +0.87(+1.13%)
Sep 01, 2020 77.03 77.45 76.84 77.44 856,290 +0.58(+0.75%)
Aug 31, 2020 77.12 77.19 76.74 76.86 764,165 -0.44(-0.57%)
Aug 28, 2020 77.07 77.32 76.86 77.30 728,577 +0.56(+0.73%)
Aug 27, 2020 77.12 77.12 76.37 76.74 1,296,833 -0.17(-0.23%)
Aug 26, 2020 76.44 76.97 76.33 76.91 1,235,782 +0.60(+0.78%)
Aug 25, 2020 76.31 76.34 75.89 76.31 980,791 +0.27(+0.35%)
Aug 24, 2020 76.07 76.09 75.71 76.05 1,102,497 +0.78(+1.04%)
Aug 21, 2020 74.87 75.29 74.83 75.27 812,331 +0.07(+0.10%)
Aug 20, 2020 74.58 75.30 74.49 75.19 1,102,435 +0.02(+0.02%)
Aug 19, 2020 75.70 75.74 75.07 75.17 863,714 -0.38(-0.50%)
Aug 18, 2020 75.67 75.77 75.18 75.55 1,210,460 +0.06(+0.09%)
Aug 17, 2020 75.37 75.52 75.32 75.49 2,122,262 +0.46(+0.61%)
Aug 14, 2020 74.92 75.14 74.81 75.03 701,637 -0.14(-0.18%)
Aug 13, 2020 75.21 75.47 74.94 75.16 671,684 -0.20(-0.27%)
Aug 12, 2020 75.08 75.51 75.05 75.37 821,701 +1.11(+1.50%)
Aug 11, 2020 75.08 75.15 74.11 74.25 1,216,042 -0.23(-0.31%)
Aug 10, 2020 74.40 74.53 74.00 74.48 879,681 +0.20(+0.27%)
Aug 07, 2020 74.07 74.29 73.79 74.28 1,215,780 -0.26(-0.35%)
Aug 06, 2020 74.11 74.57 73.91 74.54 1,018,703 +0.32(+0.43%)
Aug 05, 2020 74.20 74.40 74.07 74.22 887,516 +0.50(+0.67%)
Aug 04, 2020 73.18 73.72 73.14 73.72 986,800 +0.37(+0.50%)
Aug 03, 2020 72.99 73.43 72.89 73.35 825,059 +0.85(+1.17%)
Jul 31, 2020 72.85 72.91 71.66 72.50 1,092,051 -0.29(-0.39%)
Jul 30, 2020 72.25 72.85 71.75 72.79 1,278,895 -0.48(-0.65%)
Jul 29, 2020 72.70 73.40 72.65 73.27 1,320,098 +0.92(+1.27%)
Jul 28, 2020 72.63 72.83 72.30 72.35 1,252,182 -0.50(-0.68%)
Jul 27, 2020 72.44 72.87 72.28 72.84 1,132,742 +0.77(+1.07%)
Jul 24, 2020 72.00 72.26 71.72 72.07 1,072,390 -0.39(-0.53%)
Jul 23, 2020 73.08 73.36 72.16 72.46 2,387,072 -0.77(-1.06%)
Jul 22, 2020 72.90 73.29 72.79 73.23 5,005,074 +0.29(+0.40%)
Jul 21, 2020 73.20 73.37 72.77 72.94 2,089,303 +0.28(+0.38%)
Jul 20, 2020 72.14 72.79 71.98 72.66 1,199,086 +0.58(+0.80%)
Jul 17, 2020 72.08 72.21 71.68 72.08 947,574 +0.26(+0.36%)
Jul 16, 2020 71.63 71.90 71.51 71.82 1,367,426 -0.41(-0.56%)
Jul 15, 2020 72.26 72.50 71.76 72.23 2,147,578 +0.75(+1.06%)
Jul 14, 2020 70.40 71.54 70.20 71.47 2,472,508 +0.83(+1.17%)
Jul 13, 2020 71.70 72.22 70.51 70.64 2,106,305 -0.57(-0.80%)
Jul 10, 2020 70.63 71.22 70.34 71.21 1,242,286 +0.57(+0.81%)
Jul 09, 2020 71.26 71.29 69.92 70.64 1,521,406 -0.45(-0.63%)
Jul 08, 2020 70.61 71.11 70.35 71.09 1,118,176 +0.70(+0.99%)
Jul 07, 2020 70.77 71.17 70.34 70.40 1,069,852 -0.84(-1.18%)
Jul 06, 2020 71.09 71.37 70.92 71.23 1,259,237 +1.29(+1.84%)
Jul 02, 2020 70.26 70.63 69.84 69.94 2,342,485 +0.63(+0.90%)
Jul 01, 2020 69.07 69.53 68.97 69.32 2,219,512 +0.46(+0.67%)
Jun 30, 2020 68.20 69.18 68.12 68.86 1,662,905 +0.44(+0.65%)
Jun 29, 2020 67.86 68.42 67.39 68.42 1,528,483 +0.81(+1.20%)
Jun 26, 2020 68.73 68.73 67.50 67.61 2,642,302 -1.33(-1.92%)
Jun 25, 2020 68.12 68.98 67.69 68.93 3,530,743 +0.76(+1.12%)
Jun 24, 2020 69.27 69.43 67.78 68.17 2,325,479 -1.68(-2.40%)
Jun 23, 2020 70.23 70.35 69.80 69.84 1,640,013 +0.29(+0.41%)
Jun 22, 2020 69.04 69.61 68.79 69.56 2,075,109 +0.61(+0.88%)
Jun 19, 2020 70.04 70.06 68.72 68.95 6,112,487 -0.32(-0.46%)
Jun 18, 2020 68.96 69.42 68.87 69.27 1,126,599 -0.06(-0.09%)
Jun 17, 2020 69.77 69.82 69.19 69.33 1,947,548 -0.10(-0.15%)
Jun 16, 2020 70.10 70.10 68.45 69.44 1,792,561 +1.16(+1.70%)
Jun 15, 2020 66.43 68.54 66.21 68.27 1,821,740 +0.41(+0.61%)
Jun 12, 2020 68.63 68.79 66.71 67.86 2,750,292 +1.01(+1.51%)
Jun 11, 2020 69.05 69.12 66.74 66.85 2,918,195 -4.04(-5.70%)
Jun 10, 2020 71.30 71.52 70.67 70.89 2,742,759 -0.21(-0.30%)
Jun 09, 2020 71.00 71.39 70.80 71.10 4,326,571 -0.75(-1.05%)
Jun 08, 2020 71.20 71.86 70.97 71.85 2,783,845 +0.89(+1.25%)
Jun 05, 2020 70.74 71.43 70.74 70.97 3,358,375 +1.67(+2.41%)
Jun 04, 2020 69.31 69.72 68.95 69.30 2,279,025 -0.34(-0.49%)
Jun 03, 2020 69.06 69.87 69.00 69.64 2,379,802 +1.22(+1.78%)
Jun 02, 2020 68.00 68.45 67.89 68.42 1,577,670 +0.75(+1.11%)
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.