Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Total Stock Market ETF Vanguard (NY: VTI )

281.46 -0.59 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 138.40 138.41 137.07 137.62 2,456,914 -0.05(-0.03%)
Aug 29, 2019 137.21 137.94 136.75 137.67 2,789,779 +1.80(+1.33%)
Aug 28, 2019 134.53 135.96 134.18 135.87 2,145,346 +0.96(+0.71%)
Aug 27, 2019 136.33 136.50 134.52 134.91 2,151,494 -0.63(-0.46%)
Aug 26, 2019 135.31 135.63 134.50 135.54 3,923,945 +1.36(+1.01%)
Aug 23, 2019 137.04 137.86 133.56 134.18 4,124,999 -3.47(-2.52%)
Aug 22, 2019 138.15 138.42 136.78 137.65 1,874,328 -0.12(-0.09%)
Aug 21, 2019 137.73 137.96 137.42 137.77 1,560,227 +1.15(+0.84%)
Aug 20, 2019 137.41 137.62 136.57 136.62 1,883,475 -1.05(-0.76%)
Aug 19, 2019 137.67 138.03 137.24 137.67 3,113,967 +1.62(+1.19%)
Aug 16, 2019 134.89 136.29 134.82 136.05 3,963,097 +2.03(+1.52%)
Aug 15, 2019 134.18 134.50 133.01 134.02 3,890,096 +0.25(+0.19%)
Aug 14, 2019 135.69 135.92 133.69 133.77 4,264,883 -3.98(-2.89%)
Aug 13, 2019 135.64 138.58 135.30 137.75 2,947,345 +1.94(+1.43%)
Aug 12, 2019 136.77 136.90 135.32 135.81 2,719,508 -1.70(-1.24%)
Aug 09, 2019 138.32 138.32 136.68 137.51 2,544,959 -0.99(-0.71%)
Aug 08, 2019 136.64 138.53 136.38 138.50 4,486,877 +2.59(+1.90%)
Aug 07, 2019 134.17 136.23 133.13 135.91 3,461,074 +0.15(+0.11%)
Aug 06, 2019 134.99 135.81 134.09 135.77 3,691,160 +4.50(+3.43%)
Aug 05, 2019 135.91 135.97 132.85 131.27 6,172,177 -6.85(-4.96%)
Aug 02, 2019 138.79 138.89 137.20 138.12 7,648,089 -1.13(-0.81%)
Aug 01, 2019 140.62 142.06 138.75 139.25 4,225,192 -1.30(-0.93%)
Jul 31, 2019 142.12 142.30 139.50 140.55 2,720,183 -1.55(-1.09%)
Jul 30, 2019 141.46 142.20 141.24 142.10 2,133,987 -0.14(-0.10%)
Jul 29, 2019 142.53 142.55 141.86 142.24 1,719,438 -0.34(-0.24%)
Jul 26, 2019 141.88 142.67 141.84 142.58 1,864,426 +1.02(+0.72%)
Jul 25, 2019 142.15 142.16 141.18 141.56 2,215,725 -0.76(-0.53%)
Jul 24, 2019 141.06 142.34 141.06 142.31 2,349,041 +0.87(+0.61%)
Jul 23, 2019 141.08 141.46 140.63 141.44 1,780,014 +0.94(+0.67%)
Jul 22, 2019 140.41 140.72 140.13 140.50 1,635,662 +0.33(+0.24%)
Jul 19, 2019 141.47 141.54 140.12 140.17 1,611,338 -0.80(-0.57%)
Jul 18, 2019 140.24 141.13 139.98 140.97 1,590,390 +0.52(+0.37%)
Jul 17, 2019 141.37 141.44 140.46 140.46 2,789,205 -0.93(-0.66%)
Jul 16, 2019 141.74 141.90 141.23 141.39 1,926,143 -0.36(-0.25%)
Jul 15, 2019 142.05 142.05 141.53 141.75 2,333,827 -0.09(-0.07%)
Jul 12, 2019 141.37 141.87 141.27 141.84 1,793,383 +0.72(+0.51%)
Jul 11, 2019 141.22 141.31 140.58 141.12 2,860,135 +0.19(+0.14%)
Jul 10, 2019 140.90 141.40 140.47 140.93 2,006,236 +0.57(+0.41%)
Jul 09, 2019 139.45 140.44 139.45 140.36 3,441,644 +0.25(+0.18%)
Jul 08, 2019 140.24 140.38 139.77 140.11 2,827,923 -0.76(-0.54%)
Jul 05, 2019 140.37 140.93 139.67 140.86 2,649,140 -0.08(-0.06%)
Jul 03, 2019 140.24 140.97 140.12 140.95 2,476,407 +1.05(+0.75%)
Jul 02, 2019 139.57 139.89 139.12 139.89 2,929,856 +0.32(+0.23%)
Jul 01, 2019 140.22 140.28 138.98 139.57 4,297,171 +0.98(+0.71%)
Jun 28, 2019 138.06 138.67 137.87 138.59 2,804,436 +0.96(+0.70%)
Jun 27, 2019 137.27 137.77 137.18 137.63 2,590,709 +0.82(+0.60%)
Jun 26, 2019 137.46 137.76 136.78 136.81 2,061,968 -0.26(-0.19%)
Jun 25, 2019 138.39 138.42 136.94 137.07 2,500,166 -1.31(-0.95%)
Jun 24, 2019 138.81 138.94 138.24 138.38 2,141,318 -0.78(-0.56%)
Jun 21, 2019 138.88 139.38 138.55 139.16 2,614,485 +0.02(+0.01%)
Jun 20, 2019 139.18 139.29 138.00 139.14 3,214,549 +1.26(+0.92%)
Jun 19, 2019 137.50 138.04 137.02 137.87 4,385,917 +0.47(+0.34%)
Jun 18, 2019 136.85 138.02 136.73 137.40 2,448,202 +1.49(+1.09%)
Jun 17, 2019 136.00 136.36 135.87 135.91 2,714,013 +0.10(+0.07%)
Jun 14, 2019 135.97 136.15 135.48 135.82 1,522,871 -0.29(-0.22%)
Jun 13, 2019 135.96 136.24 135.63 136.11 1,876,820 +0.63(+0.46%)
Jun 12, 2019 135.56 135.82 135.17 135.48 1,880,404 -0.18(-0.14%)
Jun 11, 2019 136.73 136.92 135.31 135.67 1,874,545 -0.13(-0.09%)
Jun 10, 2019 135.91 136.68 135.73 135.80 2,456,382 +0.75(+0.56%)
Jun 07, 2019 134.37 135.65 134.30 135.04 1,813,315 +1.22(+0.91%)
Jun 06, 2019 133.23 134.17 132.80 133.83 3,038,734 +0.75(+0.56%)
Jun 05, 2019 132.84 133.23 131.80 133.08 5,499,856 +1.01(+0.77%)
Jun 04, 2019 130.39 132.12 130.15 132.07 3,008,369 +2.90(+2.24%)
Jun 03, 2019 129.43 130.07 128.45 129.17 5,180,017 -0.26(-0.20%)
May 31, 2019 129.82 130.26 129.34 129.43 3,083,244 -1.77(-1.35%)
May 30, 2019 131.27 131.71 130.59 131.20 2,848,944 +0.26(+0.20%)
May 29, 2019 131.21 131.37 130.12 130.94 3,106,168 -0.90(-0.68%)
May 28, 2019 133.23 133.65 131.79 131.84 4,202,247 -1.17(-0.88%)
May 24, 2019 133.36 133.61 132.62 133.01 1,482,544 +0.32(+0.24%)
May 23, 2019 133.24 133.26 131.91 132.69 2,666,275 -1.71(-1.27%)
May 22, 2019 134.37 134.84 134.10 134.40 1,673,777 -0.49(-0.36%)
May 21, 2019 134.42 135.06 134.35 134.89 1,563,964 +1.31(+0.98%)
May 20, 2019 133.63 134.24 133.19 133.58 1,814,544 -0.96(-0.71%)
May 17, 2019 134.37 135.82 134.32 134.54 2,091,258 -0.96(-0.71%)
May 16, 2019 134.62 136.18 134.58 135.49 2,521,301 +1.22(+0.90%)
May 15, 2019 132.69 134.56 132.52 134.28 2,252,547 +0.79(+0.59%)
May 14, 2019 132.73 134.23 132.60 133.49 3,359,274 +1.20(+0.90%)
May 13, 2019 133.12 133.53 131.79 132.29 4,610,955 -3.43(-2.53%)
May 10, 2019 134.62 136.12 133.07 135.72 3,451,625 +0.63(+0.46%)
May 09, 2019 134.37 135.40 133.45 135.10 3,008,777 -0.43(-0.32%)
May 08, 2019 135.56 136.38 135.25 135.53 2,708,872 -0.22(-0.16%)
May 07, 2019 136.93 137.16 134.71 135.75 4,767,286 -2.38(-1.73%)
May 06, 2019 136.33 138.31 136.18 138.13 2,864,524 -0.44(-0.32%)
May 03, 2019 137.81 138.64 137.72 138.57 2,333,874 +1.48(+1.08%)
May 02, 2019 137.21 137.76 136.21 137.09 2,758,587 -0.23(-0.17%)
May 01, 2019 138.73 138.80 137.30 137.32 4,088,438 -1.03(-0.75%)
Apr 30, 2019 138.25 138.55 137.35 138.35 2,418,026 +0.01(+0.01%)
Apr 29, 2019 138.20 138.63 138.12 138.34 2,676,028 +0.20(+0.15%)
Apr 26, 2019 137.45 138.14 137.06 138.14 2,374,527 +0.75(+0.54%)
Apr 25, 2019 137.57 137.71 136.71 137.40 2,639,867 -0.23(-0.17%)
Apr 24, 2019 137.79 138.04 137.50 137.63 2,092,188 -0.18(-0.13%)
Apr 23, 2019 136.66 137.92 136.57 137.81 2,548,101 +1.37(+1.00%)
Apr 22, 2019 136.11 136.53 135.94 136.44 2,335,577 +0.04(+0.03%)
Apr 18, 2019 136.52 136.52 135.71 136.40 2,670,732 +0.20(+0.15%)
Apr 17, 2019 137.26 137.28 135.94 136.20 3,243,407 -0.51(-0.37%)
Apr 16, 2019 137.08 137.13 136.38 136.71 3,210,177 +0.04(+0.03%)
Apr 15, 2019 136.85 136.89 136.21 136.67 2,264,239 -0.11(-0.08%)
Apr 12, 2019 136.66 136.89 136.28 136.78 2,839,215 +0.91(+0.67%)
Apr 11, 2019 136.10 136.12 135.55 135.87 1,950,698 -0.01(-0.01%)
Apr 10, 2019 135.46 135.90 135.30 135.88 2,194,653 +0.63(+0.46%)
Apr 09, 2019 135.53 135.68 134.97 135.25 2,337,853 -0.82(-0.60%)
Apr 08, 2019 135.73 136.09 135.34 136.07 2,315,848 +0.12(+0.09%)
Apr 05, 2019 135.59 136.00 135.47 135.95 1,896,143 +0.68(+0.50%)
Apr 04, 2019 135.09 135.37 134.64 135.27 2,444,015 +0.28(+0.21%)
Apr 03, 2019 135.31 135.55 134.61 134.99 2,613,609 +0.32(+0.24%)
Apr 02, 2019 134.70 134.78 134.20 134.67 4,666,222 -0.01(-0.01%)
Apr 01, 2019 134.09 134.76 133.94 134.68 3,985,776 +1.55(+1.16%)
Mar 29, 2019 133.04 133.20 132.50 133.13 3,929,030 +0.87(+0.66%)
Mar 28, 2019 131.98 132.46 131.40 132.25 2,885,413 +0.58(+0.44%)
Mar 27, 2019 132.33 132.61 130.77 131.68 3,698,790 -0.61(-0.46%)
Mar 26, 2019 132.20 132.83 131.56 132.28 3,109,900 +1.01(+0.77%)
Mar 25, 2019 131.17 131.84 130.54 131.27 3,996,313 -0.09(-0.07%)
Mar 22, 2019 133.45 133.66 131.31 131.36 5,629,243 -2.80(-2.09%)
Mar 21, 2019 132.20 134.36 132.09 134.16 3,223,640 +2.17(+1.64%)
Mar 20, 2019 132.97 133.59 131.99 131.99 3,168,670 -1.16(-0.87%)
Mar 19, 2019 133.70 134.02 132.67 133.15 6,671,522 -0.03(-0.02%)
Mar 18, 2019 132.77 133.37 132.63 133.18 2,720,978 +0.49(+0.37%)
Mar 15, 2019 132.33 133.12 132.27 132.69 2,540,148 +0.61(+0.46%)
Mar 14, 2019 132.19 132.35 131.81 132.07 1,632,734 -0.11(-0.08%)
Mar 13, 2019 131.73 132.63 131.70 132.19 2,200,716 +0.84(+0.64%)
Mar 12, 2019 131.15 131.62 131.06 131.34 2,148,598 +0.44(+0.34%)
Mar 11, 2019 129.38 130.95 129.35 130.90 2,087,702 +1.90(+1.47%)
Mar 08, 2019 128.22 129.05 128.03 129.01 2,544,082 -0.27(-0.21%)
Mar 07, 2019 130.08 130.16 128.80 129.28 3,115,577 -1.01(-0.78%)
Mar 06, 2019 131.32 131.35 130.14 130.29 2,338,038 -1.00(-0.76%)
Mar 05, 2019 131.59 131.67 131.01 131.29 3,101,561 -0.25(-0.19%)
Mar 04, 2019 132.68 132.71 130.32 131.53 3,883,837 -0.61(-0.46%)
Mar 01, 2019 132.11 132.31 131.31 132.15 3,262,314 +0.77(+0.59%)
Feb 28, 2019 131.44 131.67 131.14 131.38 2,486,438 -0.17(-0.13%)
Feb 27, 2019 131.21 131.74 130.74 131.54 2,236,881 +0.05(+0.03%)
Feb 26, 2019 131.53 131.97 131.39 131.50 2,355,338 -0.25(-0.19%)
Feb 25, 2019 132.28 132.57 131.67 131.75 4,283,979 +0.19(+0.15%)
Feb 22, 2019 131.03 131.62 130.88 131.55 2,009,124 +0.86(+0.66%)
Feb 21, 2019 130.90 130.98 130.16 130.69 4,027,280 -0.45(-0.34%)
Feb 20, 2019 130.89 131.33 130.61 131.14 2,575,894 +0.27(+0.21%)
Feb 19, 2019 130.31 131.21 130.25 130.87 2,696,836 +0.26(+0.20%)
Feb 15, 2019 130.08 130.64 129.85 130.61 2,773,256 +1.42(+1.10%)
Feb 14, 2019 128.89 129.76 128.45 129.19 2,985,024 -0.23(-0.18%)
Feb 13, 2019 129.43 129.82 129.15 129.42 2,589,405 +0.40(+0.31%)
Feb 12, 2019 128.21 129.18 128.16 129.02 3,619,005 +1.59(+1.25%)
Feb 11, 2019 127.56 127.69 127.09 127.43 2,554,072 +0.27(+0.21%)
Feb 08, 2019 126.40 127.18 125.96 127.16 2,301,357 +0.13(+0.10%)
Feb 07, 2019 127.35 127.64 125.47 127.03 5,570,852 -1.22(-0.95%)
Feb 06, 2019 128.24 128.47 127.78 128.25 3,218,702 -0.13(-0.10%)
Feb 05, 2019 128.06 128.51 127.79 128.38 3,015,328 +0.53(+0.42%)
Feb 04, 2019 126.97 127.88 126.60 127.85 5,396,761 +0.91(+0.71%)
Feb 01, 2019 126.91 127.37 126.50 126.94 3,524,820 +0.18(+0.14%)
Jan 31, 2019 125.61 126.98 125.58 126.76 4,298,077 +1.11(+0.88%)
Jan 30, 2019 124.58 126.10 124.10 125.65 3,344,851 +1.87(+1.51%)
Jan 29, 2019 124.10 124.32 123.38 123.78 3,250,785 -0.17(-0.14%)
Jan 28, 2019 123.75 124.00 123.05 123.96 4,777,344 -0.92(-0.73%)
Jan 25, 2019 124.65 125.19 124.47 124.87 3,264,718 +1.16(+0.94%)
Jan 24, 2019 123.46 123.96 123.03 123.71 4,136,721 +0.26(+0.21%)
Jan 23, 2019 123.88 124.23 122.25 123.45 4,299,541 +0.13(+0.10%)
Jan 22, 2019 124.34 124.37 122.51 123.33 5,503,358 -1.71(-1.37%)
Jan 18, 2019 124.34 125.30 123.94 125.04 4,617,140 +1.60(+1.30%)
Jan 17, 2019 122.06 123.89 121.84 123.44 4,809,788 +0.99(+0.81%)
Jan 16, 2019 122.31 122.92 122.26 122.45 3,238,302 +0.35(+0.29%)
Jan 15, 2019 120.96 122.21 120.83 122.10 4,963,945 +1.32(+1.09%)
Jan 14, 2019 120.59 121.23 120.38 120.78 2,709,702 -0.77(-0.63%)
Jan 11, 2019 120.90 121.57 120.65 121.55 3,315,645 +0.03(+0.02%)
Jan 10, 2019 120.27 121.60 119.87 121.53 2,935,082 +0.59(+0.49%)
Jan 09, 2019 120.80 121.40 120.20 120.93 6,999,931 +0.57(+0.47%)
Jan 08, 2019 120.28 120.54 119.00 120.36 4,314,204 +1.23(+1.03%)
Jan 07, 2019 118.21 119.91 117.86 119.14 4,901,563 +1.19(+1.01%)
Jan 04, 2019 115.73 118.38 115.59 117.95 5,220,511 +3.78(+3.31%)
Jan 03, 2019 116.13 116.13 113.98 114.17 5,740,710 -2.71(-2.32%)
Jan 02, 2019 115.06 117.27 114.69 116.88 5,563,666 +0.09(+0.08%)
Dec 31, 2018 116.56 116.88 115.55 116.78 10,289,114 +1.10(+0.95%)
Dec 28, 2018 116.67 117.41 115.05 115.69 12,752,215 -0.15(-0.13%)
Dec 27, 2018 113.24 115.83 111.55 115.83 17,623,944 +1.00(+0.87%)
Dec 26, 2018 110.11 114.85 109.21 114.84 13,673,654 +5.31(+4.85%)
Dec 24, 2018 111.54 112.13 109.50 109.53 15,833,987 -2.81(-2.50%)
Dec 21, 2018 115.08 116.41 112.00 112.34 14,955,759 -2.44(-2.12%)
Dec 20, 2018 115.99 116.78 113.53 114.78 14,422,255 -1.88(-1.61%)
Dec 19, 2018 118.51 120.43 115.80 116.66 8,805,475 -1.82(-1.54%)
Dec 18, 2018 119.41 119.84 117.68 118.48 8,866,243 -0.04(-0.03%)
Dec 17, 2018 120.57 121.13 117.78 118.51 7,907,297 -2.58(-2.13%)
Dec 14, 2018 122.13 122.73 120.77 121.10 4,950,516 -2.13(-1.73%)
Dec 13, 2018 123.94 124.34 122.71 123.23 3,623,071 -0.30(-0.24%)
Dec 12, 2018 124.37 125.09 123.49 123.53 4,088,616 +0.70(+0.57%)
Dec 11, 2018 124.50 124.64 122.11 122.83 3,802,650 -0.03(-0.02%)
Dec 10, 2018 122.63 123.35 120.49 122.85 5,547,817 +0.14(+0.11%)
Dec 07, 2018 125.48 126.33 122.29 122.72 5,481,909 -2.97(-2.36%)
Dec 06, 2018 123.85 125.68 122.22 125.68 7,192,554 -0.15(-0.12%)
Dec 04, 2018 129.76 129.92 125.63 125.84 4,306,665 -4.25(-3.27%)
Dec 03, 2018 130.63 130.99 129.20 130.09 4,018,216 +1.50(+1.17%)
Nov 30, 2018 127.57 128.73 127.42 128.58 2,354,666 +0.92(+0.72%)
Nov 29, 2018 127.53 128.41 126.88 127.67 3,182,449 -0.24(-0.18%)
Nov 28, 2018 125.56 127.90 125.01 127.90 6,662,851 +2.91(+2.33%)
Nov 27, 2018 124.31 125.01 123.96 124.99 3,144,074 +0.15(+0.12%)
Nov 26, 2018 124.15 124.88 123.88 124.84 5,163,869 +1.91(+1.55%)
Nov 23, 2018 122.73 123.64 122.56 122.92 1,429,069 -0.67(-0.54%)
Nov 21, 2018 123.59 123.59 123.59 0 +0.60(+0.49%)
Nov 20, 2018 123.47 124.28 122.48 122.99 5,086,703 -2.23(-1.78%)
Nov 19, 2018 127.20 127.29 124.78 125.22 3,826,530 -2.21(-1.73%)
Nov 16, 2018 126.51 127.87 126.28 127.43 2,497,903 +0.27(+0.21%)
Nov 15, 2018 125.29 127.36 125.29 127.16 2,877,327 +1.42(+1.13%)
Nov 14, 2018 127.67 127.87 124.97 125.74 3,039,840 -0.93(-0.73%)
Nov 13, 2018 127.15 128.19 126.28 126.66 2,517,915 -0.18(-0.14%)
Nov 12, 2018 128.98 129.15 126.61 126.85 3,880,379 -2.48(-1.92%)
Nov 09, 2018 130.00 130.05 128.53 129.33 2,447,885 -1.34(-1.02%)
Nov 08, 2018 130.59 131.05 130.07 130.67 2,060,927 -0.25(-0.19%)
Nov 07, 2018 129.45 130.99 129.15 130.92 3,057,338 +2.62(+2.04%)
Nov 06, 2018 127.53 128.37 127.51 128.30 2,231,216 +0.73(+0.57%)
Nov 05, 2018 127.17 127.83 126.62 127.57 3,451,947 +0.62(+0.49%)
Nov 02, 2018 128.20 128.45 125.89 126.95 3,486,269 -0.52(-0.41%)
Nov 01, 2018 126.48 127.69 126.01 127.47 4,082,613 +1.43(+1.13%)
Oct 31, 2018 126.08 127.21 125.87 126.05 4,435,076 +1.30(+1.04%)
Oct 30, 2018 122.77 124.89 122.45 124.75 4,040,512 +1.92(+1.56%)
Oct 29, 2018 125.09 125.84 121.05 122.83 5,680,319 -0.68(-0.55%)
Oct 26, 2018 123.83 125.11 122.05 123.51 7,281,437 -2.17(-1.73%)
Oct 25, 2018 124.29 126.41 123.87 125.68 5,371,079 +2.32(+1.88%)
Oct 24, 2018 127.26 127.44 123.17 123.36 6,610,104 -3.96(-3.11%)
Oct 23, 2018 126.16 127.97 125.05 127.32 5,476,177 -0.76(-0.59%)
Oct 22, 2018 128.93 129.12 127.74 128.07 3,540,038 -0.51(-0.40%)
Oct 19, 2018 129.30 130.15 128.27 128.58 3,295,543 -0.34(-0.26%)
Oct 18, 2018 130.37 130.64 128.26 128.92 4,159,470 -1.89(-1.45%)
Oct 17, 2018 130.91 131.13 129.47 130.81 3,460,557 -0.04(-0.03%)
Oct 16, 2018 128.95 131.05 128.59 130.85 4,386,595 +2.82(+2.20%)
Oct 15, 2018 128.41 129.15 127.81 128.03 3,722,633 -0.57(-0.45%)
Oct 12, 2018 129.18 129.47 126.89 128.60 8,773,606 +1.67(+1.32%)
Oct 11, 2018 129.19 130.06 126.22 126.93 12,870,130 -2.77(-2.13%)
Oct 10, 2018 133.66 133.68 129.55 129.69 7,574,320 -4.27(-3.18%)
Oct 09, 2018 133.95 134.65 133.74 133.96 4,057,028 -0.24(-0.18%)
Oct 08, 2018 133.98 134.41 133.14 134.20 2,765,390 -0.10(-0.08%)
Oct 05, 2018 135.20 135.50 133.48 134.30 3,515,510 -0.87(-0.65%)
Oct 04, 2018 136.07 136.10 134.37 135.17 3,540,754 -1.16(-0.85%)
Oct 03, 2018 136.69 136.90 136.13 136.32 2,818,979 +0.18(+0.13%)
Oct 02, 2018 136.32 136.54 135.93 136.14 2,373,857 -0.20(-0.15%)
Oct 01, 2018 136.84 137.15 136.02 136.34 2,989,153 +0.21(+0.15%)
Sep 28, 2018 135.80 136.44 135.75 136.13 1,975,523 +0.06(+0.04%)
Sep 27, 2018 136.02 136.66 135.88 136.08 1,997,336 +0.32(+0.23%)
Sep 26, 2018 136.36 136.97 135.61 135.76 5,416,092 -0.53(-0.39%)
Sep 25, 2018 136.61 136.78 136.18 136.28 2,561,395 -0.07(-0.05%)
Sep 24, 2018 136.59 136.65 136.05 136.36 1,843,255 -0.50(-0.36%)
Sep 21, 2018 137.45 137.47 136.75 136.85 2,193,709 -0.14(-0.10%)
Sep 20, 2018 136.56 137.13 136.28 136.99 1,893,480 +1.05(+0.77%)
Sep 19, 2018 135.91 136.24 135.81 135.94 1,999,164 +0.02(+0.01%)
Sep 18, 2018 135.29 136.21 135.26 135.92 1,839,522 +0.72(+0.54%)
Sep 17, 2018 136.02 136.06 135.07 135.20 1,835,674 -0.86(-0.63%)
Sep 14, 2018 136.06 136.24 135.61 136.06 1,506,470 +0.11(+0.08%)
Sep 13, 2018 135.78 136.10 135.58 135.95 2,105,236 +0.68(+0.50%)
Sep 12, 2018 135.18 135.48 134.71 135.27 2,409,190 +0.01(+0.01%)
Sep 11, 2018 134.49 135.46 134.29 135.26 2,844,608 +0.45(+0.34%)
Sep 10, 2018 135.08 135.20 134.71 134.81 2,381,748 +0.29(+0.21%)
Sep 07, 2018 134.33 135.05 134.11 134.52 2,578,528 -0.31(-0.23%)
Sep 06, 2018 135.31 135.52 134.32 134.83 2,863,417 -0.41(-0.30%)
Sep 05, 2018 135.50 135.52 134.64 135.23 3,061,912 -0.44(-0.33%)
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.