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 )

253.53 +2.97 (+1.19%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Sep 30, 2022 177.86 179.97 175.63 175.82 8,607,071 -2.42(-1.36%)
Sep 29, 2022 180.49 180.56 176.64 178.24 8,411,362 -3.78(-2.08%)
Sep 28, 2022 178.83 182.90 178.00 182.02 7,072,040 +3.75(+2.10%)
Sep 27, 2022 180.46 181.62 176.99 178.26 7,053,807 -0.27(-0.15%)
Sep 26, 2022 179.76 181.70 177.92 178.53 6,740,005 -1.98(-1.10%)
Sep 23, 2022 181.75 182.09 178.12 180.51 8,421,360 -3.17(-1.73%)
Sep 22, 2022 185.45 185.84 183.37 183.68 5,411,322 -2.08(-1.12%)
Sep 21, 2022 189.87 191.60 185.74 185.75 3,136,346 -3.23(-1.71%)
Sep 20, 2022 189.67 189.98 187.58 188.98 3,325,595 -2.22(-1.16%)
Sep 19, 2022 188.17 191.28 188.13 191.21 3,430,846 +1.35(+0.71%)
Sep 16, 2022 189.71 190.09 188.10 189.86 5,091,037 -1.75(-0.91%)
Sep 15, 2022 193.01 194.49 190.89 191.61 2,553,251 -2.07(-1.07%)
Sep 14, 2022 193.56 194.32 191.93 193.68 2,863,485 +0.75(+0.39%)
Sep 13, 2022 197.02 197.59 192.34 192.93 5,320,473 -8.66(-4.30%)
Sep 12, 2022 200.50 201.92 200.29 201.59 2,805,642 +2.15(+1.08%)
Sep 09, 2022 197.42 199.83 197.36 199.44 3,027,630 +3.26(+1.66%)
Sep 08, 2022 193.48 196.25 192.87 196.18 3,045,707 +1.54(+0.79%)
Sep 07, 2022 190.94 195.04 190.85 194.64 3,108,919 +3.53(+1.85%)
Sep 06, 2022 192.63 192.82 189.96 191.11 5,517,644 -0.78(-0.41%)
Sep 02, 2022 195.73 196.43 191.03 191.89 3,906,501 -1.92(-0.99%)
Sep 01, 2022 192.56 194.02 190.74 193.81 4,670,010 +0.12(+0.06%)
Aug 31, 2022 196.03 196.63 193.64 193.69 2,983,546 -1.43(-0.73%)
Aug 30, 2022 197.97 198.15 194.03 195.13 4,920,385 -2.20(-1.11%)
Aug 29, 2022 197.25 198.95 196.68 197.32 3,617,868 -1.45(-0.73%)
Aug 26, 2022 205.69 205.75 198.71 198.78 3,639,417 -6.81(-3.31%)
Aug 25, 2022 203.49 205.66 203.03 205.59 1,920,465 +2.94(+1.45%)
Aug 24, 2022 201.77 203.41 201.37 202.65 1,835,991 +0.85(+0.42%)
Aug 23, 2022 202.28 203.47 201.59 201.80 2,928,804 -0.38(-0.19%)
Aug 22, 2022 203.96 204.31 201.75 202.18 3,220,547 -4.42(-2.14%)
Aug 19, 2022 208.13 208.24 206.05 206.60 2,619,161 -3.00(-1.43%)
Aug 18, 2022 209.08 210.01 208.47 209.60 1,680,741 +0.55(+0.26%)
Aug 17, 2022 209.14 210.49 207.94 209.05 4,108,226 -1.89(-0.90%)
Aug 16, 2022 210.13 211.88 209.33 210.94 2,906,407 +0.45(+0.21%)
Aug 15, 2022 208.60 210.79 208.47 210.49 4,595,415 +0.82(+0.39%)
Aug 12, 2022 207.23 209.72 206.68 209.67 2,425,935 +3.57(+1.73%)
Aug 11, 2022 207.61 208.80 205.75 206.10 2,906,962 +0.01(+0.00%)
Aug 10, 2022 205.14 206.24 204.40 206.09 2,949,987 +4.59(+2.28%)
Aug 09, 2022 202.36 202.49 200.92 201.50 1,874,186 -1.28(-0.63%)
Aug 08, 2022 203.51 205.02 202.19 202.78 3,100,465 +0.18(+0.09%)
Aug 05, 2022 200.65 202.98 200.47 202.59 2,828,201 -0.07(-0.03%)
Aug 04, 2022 202.85 203.15 201.84 202.66 2,318,510 -0.19(-0.10%)
Aug 03, 2022 200.88 203.42 200.70 202.85 2,898,995 +3.21(+1.61%)
Aug 02, 2022 199.98 201.97 198.88 199.65 3,096,692 -1.08(-0.54%)
Aug 01, 2022 199.95 201.96 199.28 200.73 3,621,120 -0.47(-0.23%)
Jul 29, 2022 199.17 201.71 198.61 201.20 3,426,387 +2.70(+1.36%)
Jul 28, 2022 196.09 198.73 194.45 198.50 2,737,515 +2.56(+1.30%)
Jul 27, 2022 192.67 196.78 192.48 195.94 2,974,530 +5.01(+2.63%)
Jul 26, 2022 192.46 192.49 190.50 190.93 2,991,989 -2.39(-1.24%)
Jul 25, 2022 193.48 193.73 192.16 193.31 3,075,594 +0.26(+0.14%)
Jul 22, 2022 195.10 195.88 191.91 193.05 2,785,656 -2.12(-1.08%)
Jul 21, 2022 192.79 195.17 191.64 195.17 3,004,660 +1.91(+0.99%)
Jul 20, 2022 191.62 193.88 191.19 193.26 3,415,577 +1.55(+0.81%)
Jul 19, 2022 188.53 191.90 188.26 191.71 3,368,041 +5.21(+2.79%)
Jul 18, 2022 189.53 190.00 185.87 186.50 4,074,807 -1.30(-0.69%)
Jul 15, 2022 186.51 187.83 185.33 187.79 2,987,939 +3.58(+1.94%)
Jul 14, 2022 182.69 184.56 181.03 184.21 3,439,895 -0.82(-0.44%)
Jul 13, 2022 183.19 186.41 182.80 185.03 3,405,875 -0.81(-0.44%)
Jul 12, 2022 187.30 188.50 184.96 185.84 2,704,853 -1.62(-0.86%)
Jul 11, 2022 188.64 189.00 187.11 187.46 3,109,645 -2.40(-1.26%)
Jul 08, 2022 189.31 190.90 188.28 189.86 2,869,517 -0.19(-0.10%)
Jul 07, 2022 187.91 190.44 187.87 190.06 2,992,629 +3.08(+1.65%)
Jul 06, 2022 186.60 188.17 185.23 186.97 3,055,574 +0.37(+0.20%)
Jul 05, 2022 183.75 186.62 181.79 186.60 4,084,662 +0.66(+0.36%)
Jul 01, 2022 183.58 186.19 182.32 185.94 3,304,655 +1.94(+1.05%)
Jun 30, 2022 183.39 185.65 181.57 184.00 4,357,437 -1.60(-0.86%)
Jun 29, 2022 186.12 186.50 184.54 185.60 4,260,102 -0.31(-0.17%)
Jun 28, 2022 190.65 192.03 185.89 185.91 6,166,861 -3.91(-2.06%)
Jun 27, 2022 190.84 191.21 189.15 189.82 6,099,435 -0.58(-0.31%)
Jun 24, 2022 186.24 190.44 185.92 190.41 3,953,609 +5.96(+3.23%)
Jun 23, 2022 183.52 184.93 181.89 184.45 6,843,128 +1.66(+0.91%)
Jun 22, 2022 180.63 184.56 180.35 182.79 7,530,844 -0.03(-0.02%)
Jun 21, 2022 181.39 183.66 181.39 182.82 6,281,670 +4.32(+2.42%)
Jun 17, 2022 178.06 180.14 176.64 178.50 5,407,273 +0.67(+0.38%)
Jun 16, 2022 180.12 180.41 176.51 177.82 8,463,090 -6.43(-3.49%)
Jun 15, 2022 183.26 186.68 180.90 184.26 5,158,086 +2.64(+1.45%)
Jun 14, 2022 183.16 183.68 180.01 181.62 7,247,670 -0.51(-0.28%)
Jun 13, 2022 185.24 185.75 181.38 182.13 10,772,765 -7.75(-4.08%)
Jun 10, 2022 192.76 192.76 189.81 189.88 5,870,963 -5.81(-2.97%)
Jun 09, 2022 199.59 200.47 195.66 195.69 3,149,833 -4.80(-2.39%)
Jun 08, 2022 202.03 202.78 200.07 200.49 2,251,158 -2.27(-1.12%)
Jun 07, 2022 198.82 202.95 198.55 202.77 3,448,217 +2.18(+1.09%)
Jun 06, 2022 202.21 202.86 200.07 200.59 2,825,577 +0.59(+0.30%)
Jun 03, 2022 200.81 201.71 199.47 200.00 2,772,823 -3.25(-1.60%)
Jun 02, 2022 199.18 203.26 198.21 203.24 3,064,678 +4.06(+2.04%)
Jun 01, 2022 201.78 202.40 197.69 199.18 3,177,163 -1.32(-0.66%)
May 31, 2022 201.29 202.44 199.37 200.50 4,220,220 -1.66(-0.82%)
May 27, 2022 198.47 202.18 198.38 202.16 4,509,087 +4.99(+2.53%)
May 26, 2022 193.74 198.01 193.71 197.17 4,339,691 +3.95(+2.05%)
May 25, 2022 190.39 194.19 190.22 193.22 5,065,215 +2.13(+1.11%)
May 24, 2022 190.99 191.70 187.83 191.09 4,939,305 -1.93(-1.00%)
May 23, 2022 191.07 193.50 189.91 193.02 5,166,660 +3.24(+1.71%)
May 20, 2022 191.45 191.93 185.25 189.78 5,286,351 +0.00(+0.00%)
May 19, 2022 188.97 192.05 188.37 189.78 5,908,703 -0.84(-0.44%)
May 18, 2022 196.09 196.29 189.89 190.62 4,848,515 -7.76(-3.91%)
May 17, 2022 197.61 198.46 195.45 198.38 4,069,965 +4.15(+2.14%)
May 16, 2022 194.70 196.13 193.22 194.24 4,608,380 -0.96(-0.49%)
May 13, 2022 192.29 196.02 192.13 195.20 4,683,196 +5.09(+2.68%)
May 12, 2022 188.55 191.97 186.67 190.11 8,197,284 +0.21(+0.11%)
May 11, 2022 192.95 195.91 189.61 189.90 6,551,482 -3.50(-1.81%)
May 10, 2022 196.16 196.96 190.97 193.40 7,842,543 +0.39(+0.20%)
May 09, 2022 197.24 197.61 192.24 193.01 9,827,870 -7.09(-3.54%)
May 06, 2022 200.56 201.92 197.34 200.10 5,345,952 -1.62(-0.80%)
May 05, 2022 207.24 207.33 199.66 201.73 5,337,812 -7.72(-3.69%)
May 04, 2022 203.77 209.78 201.80 209.45 3,981,988 +5.97(+2.93%)
May 03, 2022 202.57 204.63 201.98 203.49 4,015,081 +0.96(+0.48%)
May 02, 2022 201.27 203.19 197.93 202.52 10,940,373 +1.52(+0.75%)
Apr 29, 2022 206.86 208.23 200.84 201.01 7,552,930 -7.67(-3.67%)
Apr 28, 2022 205.87 209.63 203.50 208.67 3,877,691 +4.97(+2.44%)
Apr 27, 2022 203.89 206.37 202.63 203.71 5,100,641 +0.40(+0.20%)
Apr 26, 2022 208.18 208.32 203.31 203.31 7,091,008 -5.97(-2.85%)
Apr 25, 2022 207.02 209.58 204.81 209.28 9,540,390 +1.14(+0.55%)
Apr 22, 2022 213.49 213.49 207.94 208.14 6,557,561 -5.83(-2.72%)
Apr 21, 2022 219.29 220.25 213.46 213.97 3,245,875 -3.56(-1.64%)
Apr 20, 2022 218.61 219.12 217.06 217.53 3,017,466 -0.28(-0.13%)
Apr 19, 2022 213.98 218.22 213.98 217.81 2,707,718 +3.77(+1.76%)
Apr 18, 2022 214.15 215.01 212.93 214.04 3,781,432 -0.37(-0.17%)
Apr 14, 2022 217.23 217.84 214.35 214.41 2,537,571 -2.64(-1.22%)
Apr 13, 2022 214.25 217.43 214.02 217.05 2,474,581 +2.81(+1.31%)
Apr 12, 2022 216.53 218.13 213.50 214.24 3,256,237 -0.66(-0.31%)
Apr 11, 2022 216.84 217.22 214.73 214.90 3,027,763 -3.41(-1.56%)
Apr 08, 2022 218.59 219.93 217.56 218.31 3,041,157 -0.68(-0.31%)
Apr 07, 2022 217.84 220.01 216.32 218.99 4,473,476 +0.83(+0.38%)
Apr 06, 2022 218.64 219.43 216.61 218.17 4,241,827 -2.54(-1.15%)
Apr 05, 2022 223.37 224.33 220.15 220.70 3,356,072 -3.27(-1.46%)
Apr 04, 2022 222.36 224.00 221.90 223.98 3,336,854 +1.88(+0.85%)
Apr 01, 2022 222.17 222.26 220.20 222.09 3,558,464 +0.88(+0.40%)
Mar 31, 2022 224.13 224.75 221.15 221.21 4,205,864 -3.39(-1.51%)
Mar 30, 2022 225.79 226.20 223.50 224.60 3,536,422 -1.84(-0.81%)
Mar 29, 2022 224.85 226.74 223.91 226.44 4,600,823 +3.38(+1.52%)
Mar 28, 2022 221.56 223.05 220.05 223.05 6,997,702 +1.44(+0.65%)
Mar 25, 2022 221.11 221.77 219.49 221.62 3,964,436 +0.94(+0.43%)
Mar 24, 2022 218.62 220.74 217.97 220.67 2,441,659 +3.10(+1.42%)
Mar 23, 2022 219.32 220.07 217.57 217.57 2,773,591 -3.00(-1.36%)
Mar 22, 2022 218.69 220.99 218.51 220.58 3,375,078 +2.67(+1.23%)
Mar 21, 2022 218.36 219.10 216.06 217.91 2,892,568 -0.20(-0.09%)
Mar 18, 2022 215.02 218.37 214.48 218.11 3,536,112 +2.52(+1.17%)
Mar 17, 2022 211.67 215.61 211.43 215.59 6,780,359 +2.85(+1.34%)
Mar 16, 2022 209.56 212.74 207.27 212.74 5,019,684 +5.19(+2.50%)
Mar 15, 2022 204.37 207.90 203.89 207.55 6,700,533 +4.24(+2.09%)
Mar 14, 2022 205.61 207.09 202.70 203.31 6,487,252 -2.02(-0.99%)
Mar 11, 2022 209.53 209.74 205.05 205.33 5,874,449 -2.83(-1.36%)
Mar 10, 2022 207.06 208.59 205.63 208.16 5,442,271 -0.94(-0.45%)
Mar 09, 2022 207.93 210.10 206.86 209.10 4,705,745 +5.65(+2.78%)
Mar 08, 2022 204.44 208.72 202.71 203.45 6,328,609 -1.15(-0.56%)
Mar 07, 2022 210.84 211.08 204.59 204.61 8,207,196 -6.51(-3.08%)
Mar 04, 2022 211.36 211.75 209.07 211.12 4,683,194 -2.13(-1.00%)
Mar 03, 2022 215.55 216.08 212.31 213.25 4,290,418 -1.64(-0.76%)
Mar 02, 2022 212.12 215.62 211.56 214.88 4,010,259 +4.00(+1.90%)
Mar 01, 2022 213.69 214.53 209.54 210.88 4,918,741 -3.34(-1.56%)
Feb 28, 2022 212.36 215.09 211.40 214.22 4,357,641 -0.23(-0.11%)
Feb 25, 2022 210.46 214.49 210.43 214.46 4,764,730 +4.67(+2.23%)
Feb 24, 2022 201.12 210.04 200.50 209.79 10,807,313 +3.61(+1.75%)
Feb 23, 2022 211.71 211.95 205.89 206.18 7,927,221 -3.86(-1.84%)
Feb 22, 2022 211.26 213.17 208.31 210.04 7,996,962 -2.44(-1.15%)
Feb 18, 2022 212.48 0 -1.71(-0.80%)
Feb 17, 2022 217.36 217.64 213.78 214.19 5,971,363 -4.98(-2.27%)
Feb 16, 2022 217.93 219.75 216.78 219.17 4,968,116 +0.20(+0.09%)
Feb 15, 2022 217.53 219.07 217.35 218.97 4,549,241 +3.83(+1.78%)
Feb 14, 2022 215.53 216.53 213.38 215.14 4,405,001 -0.79(-0.37%)
Feb 11, 2022 220.24 221.32 215.04 215.94 4,996,773 -4.27(-1.94%)
Feb 10, 2022 221.00 224.53 219.04 220.21 3,621,295 -3.80(-1.70%)
Feb 09, 2022 222.64 224.04 222.38 224.01 3,817,825 +3.58(+1.63%)
Feb 08, 2022 218.19 220.89 217.43 220.42 3,174,953 +2.00(+0.92%)
Feb 07, 2022 219.37 220.23 217.78 218.42 2,847,317 -0.55(-0.25%)
Feb 04, 2022 217.77 220.83 216.31 218.97 3,701,611 +1.44(+0.66%)
Feb 03, 2022 219.69 217.09 217.53 4,352,278 -5.30(-2.38%)
Feb 02, 2022 222.67 223.19 220.83 222.82 4,173,884 +1.46(+0.66%)
Feb 01, 2022 220.78 221.74 218.07 221.36 4,848,001 +1.68(+0.76%)
Jan 31, 2022 215.12 219.82 219.69 5,476,246 +4.57(+2.13%)
Jan 28, 2022 210.67 215.19 208.18 215.12 5,122,152 +5.17(+2.46%)
Jan 27, 2022 213.88 215.42 209.12 209.94 5,977,422 -1.57(-0.74%)
Jan 26, 2022 215.73 217.12 209.26 211.51 7,323,897 -0.82(-0.39%)
Jan 25, 2022 212.22 214.54 208.87 212.34 6,811,451 -3.01(-1.40%)
Jan 24, 2022 211.14 215.58 205.46 215.35 22,727,650 +1.38(+0.64%)
Jan 21, 2022 217.57 218.99 213.89 213.97 8,861,144 -4.32(-1.98%)
Jan 20, 2022 221.93 224.63 218.07 218.29 5,334,669 -2.58(-1.17%)
Jan 19, 2022 223.96 224.87 220.74 220.87 5,023,144 -2.34(-1.05%)
Jan 18, 2022 225.20 225.39 222.72 223.21 6,724,378 -4.43(-1.94%)
Jan 14, 2022 227.64 0 +0.09(+0.04%)
Jan 13, 2022 231.67 231.88 227.12 227.55 4,179,902 -3.38(-1.46%)
Jan 12, 2022 231.53 232.32 229.86 230.93 4,163,632 +0.36(+0.16%)
Jan 11, 2022 228.31 230.60 226.74 230.57 3,634,392 +2.28(+1.00%)
Jan 10, 2022 226.85 228.43 223.72 228.30 6,006,814 -0.40(-0.17%)
Jan 07, 2022 229.74 230.59 227.93 228.69 3,696,795 -1.05(-0.46%)
Jan 06, 2022 229.75 231.28 228.15 229.74 4,664,063 -0.06(-0.03%)
Jan 05, 2022 234.48 235.04 229.75 229.80 5,031,860 -5.09(-2.17%)
Jan 04, 2022 236.08 236.39 233.77 234.89 4,352,905 -0.45(-0.19%)
Jan 03, 2022 234.81 235.34 233.29 235.34 4,339,731 +1.48(+0.63%)
Dec 31, 2021 234.49 235.07 233.86 233.86 3,613,440 -0.75(-0.32%)
Dec 30, 2021 235.47 236.04 234.40 234.60 4,646,456 -0.38(-0.16%)
Dec 29, 2021 234.93 235.52 234.12 234.98 3,145,336 +0.13(+0.06%)
Dec 28, 2021 235.43 236.12 234.44 234.85 4,089,413 -0.48(-0.21%)
Dec 27, 2021 232.93 235.33 232.79 235.33 4,537,958 +3.05(+1.31%)
Dec 23, 2021 231.51 232.94 231.15 232.28 3,030,813 +1.59(+0.69%)
Dec 22, 2021 228.38 230.76 228.30 230.69 3,317,264 +2.26(+0.99%)
Dec 21, 2021 226.03 228.58 225.09 228.43 4,308,166 +4.39(+1.96%)
Dec 20, 2021 224.01 224.25 222.05 224.04 6,049,928 -3.19(-1.41%)
Dec 17, 2021 226.81 228.89 225.21 227.23 4,619,203 -1.04(-0.46%)
Dec 16, 2021 231.91 232.10 227.44 228.27 4,009,775 -2.59(-1.12%)
Dec 15, 2021 227.35 230.91 225.70 230.86 3,853,524 +3.50(+1.54%)
Dec 14, 2021 227.24 228.60 225.89 227.36 3,481,242 -1.72(-0.75%)
Dec 13, 2021 231.15 231.25 228.87 229.07 6,049,438 -2.10(-0.91%)
Dec 10, 2021 231.07 231.51 229.29 231.18 2,705,153 +1.56(+0.68%)
Dec 09, 2021 231.17 231.54 229.49 229.62 2,955,932 -2.21(-0.95%)
Dec 08, 2021 231.22 232.00 230.32 231.83 3,540,573 +0.99(+0.43%)
Dec 07, 2021 229.28 231.34 229.07 230.83 4,438,735 +4.83(+2.14%)
Dec 06, 2021 224.50 226.98 222.90 226.00 4,362,825 +2.87(+1.28%)
Dec 03, 2021 226.64 227.07 221.04 223.13 6,032,302 -2.62(-1.16%)
Dec 02, 2021 222.18 226.50 222.07 225.75 4,401,974 +3.61(+1.63%)
Dec 01, 2021 228.17 229.57 221.87 222.14 5,466,997 -3.18(-1.41%)
Nov 30, 2021 228.73 229.37 224.97 225.31 7,487,724 -4.59(-2.00%)
Nov 29, 2021 230.17 230.94 228.27 229.91 4,961,865 +2.14(+0.94%)
Nov 26, 2021 228.97 229.80 226.75 227.76 5,937,396 -5.04(-2.16%)
Nov 24, 2021 230.80 232.80 230.31 232.80 2,274,817 +0.78(+0.34%)
Nov 23, 2021 231.73 232.69 229.93 232.02 3,964,617 +0.08(+0.03%)
Nov 22, 2021 233.89 235.11 231.87 231.94 4,044,450 -1.12(-0.48%)
Nov 19, 2021 233.65 234.16 232.92 233.06 3,475,875 -0.67(-0.28%)
Nov 18, 2021 233.85 233.82 232.13 233.73 3,634,609 +0.37(+0.16%)
Nov 17, 2021 234.14 234.14 233.01 233.36 2,910,551 -0.97(-0.41%)
Nov 16, 2021 233.24 234.85 232.99 234.33 3,052,784 +1.00(+0.43%)
Nov 15, 2021 233.99 234.21 232.73 233.32 3,761,646 +0.00(+0.00%)
Nov 12, 2021 232.25 233.60 231.84 233.32 2,507,290 +1.72(+0.74%)
Nov 11, 2021 232.28 232.36 231.59 231.60 2,358,910 +0.39(+0.17%)
Nov 10, 2021 232.73 231.22 3,476,114 -2.40(-1.03%)
Nov 09, 2021 234.57 234.66 232.78 233.62 2,861,425 -0.68(-0.29%)
Nov 08, 2021 234.69 235.07 233.98 234.30 3,523,065 +0.39(+0.17%)
Nov 05, 2021 234.29 235.02 232.97 233.91 4,060,992 +0.90(+0.39%)
Nov 04, 2021 232.63 233.37 232.16 233.01 3,685,275 +0.88(+0.38%)
Nov 03, 2021 230.37 232.34 229.99 232.13 3,837,203 +1.63(+0.71%)
Nov 02, 2021 230.01 230.60 229.62 230.50 4,149,659 +0.71(+0.31%)
Nov 01, 2021 229.46 229.82 228.47 229.79 4,105,142 +1.14(+0.50%)
Oct 29, 2021 227.27 228.86 227.16 228.65 3,694,734 +0.30(+0.13%)
Oct 28, 2021 226.75 228.35 226.60 228.35 2,181,248 +2.41(+1.07%)
Oct 27, 2021 227.82 227.85 225.83 225.94 3,533,269 -1.55(-0.68%)
Oct 26, 2021 228.40 227.49 2,924,365 -0.09(-0.04%)
Oct 25, 2021 226.88 227.73 225.94 227.58 2,248,309 +1.39(+0.61%)
Oct 22, 2021 226.42 227.11 225.18 226.19 2,222,253 -0.43(-0.19%)
Oct 21, 2021 225.75 226.76 225.53 226.62 2,939,155 +0.62(+0.27%)
Oct 20, 2021 225.41 226.18 225.25 226.01 2,940,685 +0.88(+0.39%)
Oct 19, 2021 224.39 225.15 224.02 225.13 2,778,266 +1.63(+0.73%)
Oct 18, 2021 222.05 223.58 221.45 223.50 3,189,772 +0.81(+0.36%)
Oct 15, 2021 222.65 223.10 222.24 222.69 2,816,299 +1.31(+0.59%)
Oct 14, 2021 219.77 221.43 219.57 221.37 2,786,803 +3.62(+1.66%)
Oct 13, 2021 217.32 218.15 215.85 217.75 3,294,575 +0.98(+0.45%)
Oct 12, 2021 217.46 217.83 216.34 216.77 3,002,890 -0.15(-0.07%)
Oct 11, 2021 218.19 219.66 216.85 216.92 2,440,511 -1.57(-0.72%)
Oct 08, 2021 219.47 219.62 218.14 218.50 1,992,015 -0.48(-0.22%)
Oct 07, 2021 218.60 220.40 218.32 218.98 3,192,549 +2.08(+0.96%)
Oct 06, 2021 214.15 216.97 213.28 216.90 3,185,942 +0.90(+0.42%)
Oct 05, 2021 214.68 217.14 214.36 216.00 3,696,528 +2.00(+0.93%)
Oct 04, 2021 216.42 216.58 212.85 214.00 5,163,874 -3.27(-1.51%)
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.