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 (%)
Sep 29, 2023 92.62 92.64 91.38 91.62 3,060,930 -0.26(-0.28%)
Sep 28, 2023 91.21 92.17 91.07 91.88 1,467,882 +0.63(+0.69%)
Sep 27, 2023 91.57 91.66 90.59 91.25 1,226,770 +0.01(+0.01%)
Sep 26, 2023 91.87 92.05 91.11 91.24 1,636,208 -1.30(-1.40%)
Sep 25, 2023 92.02 92.54 92.20 92.53 1,364,013 +0.10(+0.11%)
Sep 22, 2023 92.84 93.11 92.38 92.44 1,252,341 -0.02(-0.02%)
Sep 21, 2023 93.27 93.30 92.38 92.46 1,606,703 -1.54(-1.64%)
Sep 20, 2023 94.89 95.15 93.97 94.00 1,175,444 -0.65(-0.69%)
Sep 19, 2023 94.71 94.84 94.21 94.65 1,259,255 -0.18(-0.19%)
Sep 18, 2023 94.81 95.03 94.58 94.83 917,598 -0.11(-0.12%)
Sep 15, 2023 95.55 95.60 94.86 94.94 3,121,069 -0.79(-0.83%)
Sep 14, 2023 95.38 95.83 95.17 95.73 1,255,081 +0.96(+1.01%)
Sep 13, 2023 94.84 95.03 94.55 94.77 1,363,658 -0.11(-0.11%)
Sep 12, 2023 94.93 95.32 94.80 94.88 994,453 -0.40(-0.42%)
Sep 11, 2023 95.20 95.32 94.95 95.28 1,049,722 +0.76(+0.81%)
Sep 08, 2023 94.50 94.82 94.38 94.52 1,879,667 +0.04(+0.04%)
Sep 07, 2023 94.30 94.59 94.11 94.48 914,486 -0.39(-0.41%)
Sep 06, 2023 95.25 95.36 94.46 94.87 1,694,951 -0.55(-0.57%)
Sep 05, 2023 95.86 95.86 95.37 95.42 1,544,942 -0.61(-0.63%)
Sep 01, 2023 96.48 96.58 95.75 96.03 2,105,927 +0.33(+0.35%)
Aug 31, 2023 96.03 96.16 95.62 95.69 1,009,674 -0.24(-0.26%)
Aug 30, 2023 95.78 96.13 95.60 95.94 1,300,540 +0.23(+0.25%)
Aug 29, 2023 94.33 95.76 94.28 95.70 1,719,728 +1.27(+1.35%)
Aug 28, 2023 94.21 94.52 94.08 94.43 1,365,146 +0.77(+0.83%)
Aug 25, 2023 93.48 93.93 92.70 93.66 2,022,031 +0.54(+0.58%)
Aug 24, 2023 94.44 94.55 93.08 93.12 1,321,974 -1.18(-1.25%)
Aug 23, 2023 93.53 94.44 93.52 94.29 1,453,537 +1.07(+1.14%)
Aug 22, 2023 93.79 93.83 93.12 93.22 1,688,545 -0.20(-0.21%)
Aug 21, 2023 93.16 93.56 92.72 93.42 1,163,248 +0.46(+0.50%)
Aug 18, 2023 92.33 93.17 92.27 92.96 1,897,944 -0.06(-0.06%)
Aug 17, 2023 94.01 94.06 92.89 93.02 949,886 -0.62(-0.66%)
Aug 16, 2023 94.17 94.52 93.62 93.64 1,299,914 -0.71(-0.76%)
Aug 15, 2023 95.06 95.08 94.21 94.35 1,788,104 -1.13(-1.18%)
Aug 14, 2023 94.94 95.49 94.70 95.48 946,165 +0.08(+0.08%)
Aug 11, 2023 95.18 95.62 95.05 95.40 1,177,794 -0.34(-0.36%)
Aug 10, 2023 96.25 96.92 95.51 95.74 1,131,023 +0.15(+0.15%)
Aug 09, 2023 96.03 96.12 95.40 95.59 948,099 -0.39(-0.41%)
Aug 08, 2023 95.69 96.03 95.23 95.99 1,406,269 -0.60(-0.62%)
Aug 07, 2023 96.35 96.59 95.99 96.58 1,125,622 +0.70(+0.74%)
Aug 04, 2023 96.51 97.02 95.79 95.88 1,413,495 -0.18(-0.18%)
Aug 03, 2023 95.80 96.39 95.68 96.05 1,087,908 -0.21(-0.21%)
Aug 02, 2023 96.97 97.01 96.10 96.26 1,546,335 -1.64(-1.67%)
Aug 01, 2023 97.98 98.12 97.66 97.90 1,473,488 -0.60(-0.61%)
Jul 31, 2023 98.40 98.62 98.27 98.49 3,147,516 +0.22(+0.22%)
Jul 28, 2023 98.11 98.44 97.94 98.28 888,415 +1.01(+1.04%)
Jul 27, 2023 98.59 98.59 97.09 97.27 1,204,402 -0.65(-0.66%)
Jul 26, 2023 97.43 98.17 97.42 97.91 914,693 +0.18(+0.18%)
Jul 25, 2023 97.48 97.94 97.47 97.74 1,150,493 +0.29(+0.30%)
Jul 24, 2023 97.22 97.58 97.07 97.44 646,799 +0.35(+0.36%)
Jul 21, 2023 97.41 97.44 97.04 97.09 1,096,121 +0.04(+0.04%)
Jul 20, 2023 97.55 97.65 96.94 97.05 1,321,946 -0.67(-0.68%)
Jul 19, 2023 97.76 97.99 97.58 97.72 947,119 +0.09(+0.09%)
Jul 18, 2023 96.96 97.70 96.90 97.63 920,733 +0.59(+0.61%)
Jul 17, 2023 96.63 97.21 96.55 97.04 1,193,132 +0.27(+0.28%)
Jul 14, 2023 97.17 97.21 96.67 96.77 1,152,004 -0.35(-0.36%)
Jul 13, 2023 96.66 97.24 96.61 97.12 1,488,563 +1.11(+1.15%)
Jul 12, 2023 95.87 96.20 95.78 96.02 1,017,246 +1.11(+1.17%)
Jul 11, 2023 94.39 94.96 94.22 94.91 901,946 +0.81(+0.86%)
Jul 10, 2023 93.65 94.10 93.60 94.10 996,283 +0.29(+0.31%)
Jul 07, 2023 93.46 94.49 93.46 93.80 1,192,894 +0.24(+0.26%)
Jul 06, 2023 93.71 93.71 92.99 93.56 1,017,019 -1.17(-1.23%)
Jul 05, 2023 94.77 94.89 94.58 94.72 810,054 -0.54(-0.57%)
Jul 03, 2023 95.04 95.26 94.98 95.26 992,388 +0.30(+0.32%)
Jun 30, 2023 94.64 95.10 94.63 94.96 1,209,566 +1.04(+1.11%)
Jun 29, 2023 93.50 93.92 93.42 93.92 791,718 +0.18(+0.19%)
Jun 28, 2023 93.48 93.91 93.32 93.74 1,163,167 +0.05(+0.05%)
Jun 27, 2023 93.00 93.82 92.86 93.69 951,340 +0.95(+1.02%)
Jun 26, 2023 92.81 93.22 92.70 92.75 1,278,289 -0.06(-0.06%)
Jun 23, 2023 92.82 93.15 92.69 92.80 1,637,083 -1.03(-1.10%)
Jun 22, 2023 93.55 93.87 93.39 93.83 935,047 -0.04(-0.04%)
Jun 21, 2023 94.00 94.25 93.71 93.87 1,046,632 -0.29(-0.31%)
Jun 20, 2023 94.52 94.53 93.84 94.16 3,239,325 -0.94(-0.99%)
Jun 16, 2023 95.79 95.80 95.01 95.10 961,330 -0.27(-0.29%)
Jun 15, 2023 94.25 95.55 94.18 95.38 1,025,144 +1.09(+1.16%)
Jun 14, 2023 94.35 94.71 93.65 94.29 1,548,110 +0.15(+0.15%)
Jun 13, 2023 93.96 94.31 93.86 94.14 1,875,726 +0.73(+0.78%)
Jun 12, 2023 92.99 93.43 92.83 93.41 927,890 +0.62(+0.67%)
Jun 09, 2023 92.87 93.16 92.60 92.79 988,740 +0.11(+0.12%)
Jun 08, 2023 92.23 92.77 92.04 92.68 1,023,804 +0.56(+0.61%)
Jun 07, 2023 92.51 92.77 92.02 92.12 1,611,868 -0.40(-0.43%)
Jun 06, 2023 91.93 92.59 91.87 92.52 1,410,498 +0.54(+0.59%)
Jun 05, 2023 92.28 92.42 91.87 91.97 1,513,925 -0.31(-0.34%)
Jun 02, 2023 91.72 92.44 91.64 92.28 1,503,400 +1.42(+1.56%)
Jun 01, 2023 90.02 91.06 89.81 90.86 1,542,731 +1.12(+1.25%)
May 31, 2023 89.87 89.98 89.27 89.75 1,389,801 -0.67(-0.74%)
May 30, 2023 90.95 91.01 90.11 90.42 1,847,636 -0.32(-0.35%)
May 26, 2023 89.96 90.89 89.93 90.74 1,459,559 +1.09(+1.22%)
May 25, 2023 89.79 89.91 89.25 89.65 1,482,826 +0.27(+0.30%)
May 24, 2023 89.75 89.75 89.19 89.38 1,362,048 -0.81(-0.90%)
May 23, 2023 90.83 91.01 90.17 90.18 922,906 -1.15(-1.26%)
May 22, 2023 91.21 91.59 91.11 91.33 1,317,733 +0.15(+0.16%)
May 19, 2023 91.34 91.47 90.93 91.18 1,326,438 +0.01(+0.01%)
May 18, 2023 90.58 91.22 90.44 91.17 1,652,756 +0.49(+0.54%)
May 17, 2023 90.22 90.82 89.83 90.69 1,337,893 +0.85(+0.94%)
May 16, 2023 90.30 90.42 89.84 89.84 794,480 -0.78(-0.86%)
May 15, 2023 90.29 90.69 90.02 90.62 1,344,067 +0.61(+0.68%)
May 12, 2023 90.43 90.43 89.56 90.01 1,574,607 -0.25(-0.28%)
May 11, 2023 90.14 90.26 89.72 90.26 1,044,675 -0.21(-0.24%)
May 10, 2023 90.78 90.82 89.76 90.47 4,193,174 +0.18(+0.20%)
May 09, 2023 90.19 90.47 90.08 90.29 807,099 -0.37(-0.41%)
May 08, 2023 90.75 90.79 90.42 90.66 1,077,484 +0.05(+0.05%)
May 05, 2023 89.82 90.81 89.77 90.61 999,546 +1.52(+1.70%)
May 04, 2023 89.34 89.46 88.85 89.09 1,449,774 -0.31(-0.35%)
May 03, 2023 89.85 90.47 89.38 89.40 1,503,493 -0.31(-0.35%)
May 02, 2023 90.36 90.36 89.07 89.72 1,261,360 -1.02(-1.13%)
May 01, 2023 90.75 91.10 90.68 90.74 950,503 -0.11(-0.12%)
Apr 28, 2023 90.02 90.85 89.98 90.84 1,740,204 +0.53(+0.59%)
Apr 27, 2023 89.36 90.36 89.27 90.31 1,217,982 +1.48(+1.66%)
Apr 26, 2023 89.38 89.50 88.73 88.83 1,018,432 -0.19(-0.22%)
Apr 25, 2023 90.03 90.03 89.03 89.03 1,000,383 -1.48(-1.63%)
Apr 24, 2023 90.36 90.59 90.15 90.50 2,024,581 +0.10(+0.11%)
Apr 21, 2023 90.38 90.48 89.94 90.41 1,032,179 +0.03(+0.03%)
Apr 20, 2023 90.30 90.72 90.09 90.38 969,830 -0.33(-0.36%)
Apr 19, 2023 90.45 90.87 90.39 90.71 1,298,662 -0.21(-0.24%)
Apr 18, 2023 91.14 91.21 90.66 90.92 1,285,138 +0.16(+0.17%)
Apr 17, 2023 90.51 90.79 90.24 90.77 1,057,559 +0.21(+0.24%)
Apr 14, 2023 90.75 91.13 90.10 90.55 2,454,405 -0.28(-0.31%)
Apr 13, 2023 90.16 90.92 90.09 90.83 991,719 +1.18(+1.31%)
Apr 12, 2023 90.36 90.45 89.57 89.66 1,930,086 -0.13(-0.14%)
Apr 11, 2023 89.79 90.06 89.66 89.78 1,188,354 +0.21(+0.24%)
Apr 10, 2023 89.00 89.58 88.81 89.57 1,222,769 +0.11(+0.12%)
Apr 06, 2023 89.04 89.58 88.80 89.46 950,329 +0.29(+0.33%)
Apr 05, 2023 89.38 89.46 88.82 89.17 1,199,063 -0.44(-0.49%)
Apr 04, 2023 90.11 90.14 89.29 89.61 1,934,337 -0.38(-0.42%)
Apr 03, 2023 89.58 90.02 89.40 89.99 1,819,660 +0.42(+0.47%)
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%)
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.