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 29, 2017 116.10 116.58 116.09 116.55 1,912,133 +0.38(+0.33%)
Sep 28, 2017 115.92 116.20 115.77 116.17 1,650,129 +0.19(+0.16%)
Sep 27, 2017 115.94 116.17 115.33 115.98 2,638,730 +0.63(+0.55%)
Sep 26, 2017 115.49 115.64 115.28 115.35 2,057,654 +0.03(+0.02%)
Sep 25, 2017 115.39 115.57 114.91 115.32 2,429,305 -0.19(-0.16%)
Sep 22, 2017 115.31 115.58 115.18 115.51 1,779,903 +0.09(+0.08%)
Sep 21, 2017 115.69 115.70 115.33 115.42 1,931,766 -0.32(-0.28%)
Sep 20, 2017 115.67 115.77 115.22 115.74 1,930,233 +0.19(+0.16%)
Sep 19, 2017 115.63 115.67 115.45 115.55 1,385,821 +0.05(+0.05%)
Sep 18, 2017 115.45 115.67 115.30 115.50 2,000,444 +0.28(+0.24%)
Sep 15, 2017 114.96 115.24 114.86 115.22 1,709,261 +0.21(+0.19%)
Sep 14, 2017 114.89 115.08 114.75 115.01 1,666,604 -0.04(-0.03%)
Sep 13, 2017 114.89 115.05 114.79 115.04 1,889,030 +0.05(+0.05%)
Sep 12, 2017 114.72 114.99 114.69 114.99 2,527,074 +0.44(+0.38%)
Sep 11, 2017 113.92 114.60 113.92 114.55 1,503,325 +1.22(+1.07%)
Sep 08, 2017 113.21 113.56 113.14 113.33 1,346,305 -0.08(-0.07%)
Sep 07, 2017 113.75 113.75 113.18 113.41 1,360,166 -0.05(-0.05%)
Sep 06, 2017 113.51 113.66 113.18 113.47 1,618,242 +0.31(+0.28%)
Sep 05, 2017 113.72 113.88 112.61 113.15 2,588,221 -0.88(-0.77%)
Sep 01, 2017 114.00 114.20 113.90 114.03 2,369,297 +0.26(+0.23%)
Aug 31, 2017 113.31 113.91 113.31 113.77 3,777,368 +0.77(+0.68%)
Aug 30, 2017 112.41 113.14 112.34 113.00 1,931,640 +0.59(+0.53%)
Aug 29, 2017 111.63 112.55 111.57 112.41 1,464,777 +0.05(+0.04%)
Aug 28, 2017 112.59 112.59 112.09 112.36 1,995,842 +0.05(+0.04%)
Aug 25, 2017 112.37 112.76 112.21 112.32 1,292,707 +0.27(+0.24%)
Aug 24, 2017 112.44 112.56 111.94 112.05 1,542,389 -0.18(-0.16%)
Aug 23, 2017 112.06 112.45 112.02 112.23 1,416,172 -0.34(-0.30%)
Aug 22, 2017 111.75 112.67 111.60 112.57 2,332,665 +1.12(+1.00%)
Aug 21, 2017 111.30 111.53 110.91 111.45 1,816,230 +0.16(+0.14%)
Aug 18, 2017 111.53 111.94 111.06 111.29 3,165,800 -0.19(-0.17%)
Aug 17, 2017 112.97 113.15 111.48 111.48 3,839,920 -1.80(-1.59%)
Aug 16, 2017 113.34 113.61 113.10 113.28 1,540,031 +0.21(+0.18%)
Aug 15, 2017 113.44 113.46 112.96 113.07 1,699,871 -0.11(-0.09%)
Aug 14, 2017 112.71 113.28 112.54 113.18 1,637,821 +1.15(+1.02%)
Aug 11, 2017 111.94 112.29 111.82 112.03 2,275,917 +0.21(+0.18%)
Aug 10, 2017 113.02 113.08 111.82 111.83 2,739,875 -1.67(-1.47%)
Aug 09, 2017 113.21 113.51 113.05 113.49 1,874,975 -0.13(-0.11%)
Aug 08, 2017 113.83 114.43 113.44 113.62 1,518,242 -0.31(-0.27%)
Aug 07, 2017 113.84 113.95 113.68 113.93 1,244,183 +0.22(+0.20%)
Aug 04, 2017 113.79 113.85 113.52 113.71 1,085,268 +0.24(+0.21%)
Aug 03, 2017 113.70 113.71 113.36 113.47 2,882,342 -0.26(-0.23%)
Aug 02, 2017 113.91 113.91 113.22 113.73 3,269,662 -0.11(-0.09%)
Aug 01, 2017 113.95 113.98 113.61 113.83 1,998,490 +0.23(+0.21%)
Jul 31, 2017 113.89 113.95 113.44 113.60 1,670,447 -0.06(-0.05%)
Jul 28, 2017 113.59 113.75 113.38 113.66 1,638,908 -0.19(-0.17%)
Jul 27, 2017 114.31 114.31 113.17 113.85 1,906,441 -0.20(-0.17%)
Jul 26, 2017 114.28 114.33 113.94 114.05 1,813,024 -0.08(-0.07%)
Jul 25, 2017 114.25 114.30 113.97 114.13 1,907,831 +0.38(+0.33%)
Jul 24, 2017 113.71 113.84 113.51 113.75 5,462,968 +0.01(+0.01%)
Jul 21, 2017 113.62 113.78 113.52 113.74 2,030,760 -0.15(-0.13%)
Jul 20, 2017 114.04 114.04 113.63 113.90 1,633,800 +0.07(+0.06%)
Jul 19, 2017 113.35 113.83 113.35 113.83 1,424,585 +0.65(+0.58%)
Jul 18, 2017 112.99 113.19 112.70 113.17 2,243,409 +0.07(+0.06%)
Jul 17, 2017 113.14 113.30 113.00 113.10 2,007,275 +0.00(+0.00%)
Jul 14, 2017 112.69 113.34 112.58 113.10 1,574,762 +0.50(+0.45%)
Jul 13, 2017 112.50 112.68 112.28 112.60 1,689,741 +0.18(+0.16%)
Jul 12, 2017 112.18 112.56 112.09 112.42 2,224,676 +0.80(+0.71%)
Jul 11, 2017 111.58 111.75 110.95 111.62 1,741,322 -0.03(-0.02%)
Jul 10, 2017 111.55 111.84 111.42 111.65 1,567,858 +0.08(+0.07%)
Jul 07, 2017 111.06 111.66 111.01 111.57 1,908,662 +0.77(+0.70%)
Jul 06, 2017 111.50 111.59 110.71 110.80 2,211,942 -1.10(-0.98%)
Jul 05, 2017 111.98 112.02 111.45 111.90 2,419,042 +0.12(+0.11%)
Jul 03, 2017 111.99 112.27 111.77 111.77 1,836,809 +0.27(+0.24%)
Jun 30, 2017 111.78 111.91 111.37 111.50 2,131,783 +0.15(+0.14%)
Jun 29, 2017 112.41 112.43 110.64 111.35 2,627,990 -0.90(-0.80%)
Jun 28, 2017 111.79 112.36 111.63 112.25 2,728,342 +1.05(+0.94%)
Jun 27, 2017 112.08 112.20 111.19 111.20 2,663,309 -0.92(-0.82%)
Jun 26, 2017 112.40 112.61 111.95 112.12 2,908,414 +0.08(+0.07%)
Jun 23, 2017 111.83 112.17 111.62 112.04 2,041,670 +0.28(+0.25%)
Jun 22, 2017 111.80 112.07 111.63 111.76 1,829,656 +0.05(+0.04%)
Jun 21, 2017 112.09 112.18 111.56 111.72 3,755,189 -0.13(-0.12%)
Jun 20, 2017 112.52 112.53 111.84 111.85 1,524,302 -0.77(-0.68%)
Jun 19, 2017 112.08 112.69 112.08 112.62 2,036,790 +0.91(+0.81%)
Jun 16, 2017 111.86 111.96 111.25 111.71 2,262,893 -0.07(-0.06%)
Jun 15, 2017 111.28 111.79 111.15 111.78 2,784,638 -0.25(-0.22%)
Jun 14, 2017 112.38 112.39 111.57 112.03 2,897,621 -0.16(-0.14%)
Jun 13, 2017 111.95 112.23 111.77 112.19 1,757,742 +0.55(+0.50%)
Jun 12, 2017 111.54 111.66 111.15 111.64 2,212,805 -0.02(-0.02%)
Jun 09, 2017 111.91 112.39 110.99 111.65 2,899,033 -0.09(-0.08%)
Jun 08, 2017 111.59 111.96 111.38 111.74 2,048,538 +0.20(+0.18%)
Jun 07, 2017 111.59 111.70 111.20 111.55 1,405,307 +0.12(+0.11%)
Jun 06, 2017 111.45 111.74 111.29 111.42 3,347,110 -0.28(-0.26%)
Jun 05, 2017 111.86 111.93 111.68 111.71 1,675,327 -0.14(-0.13%)
Jun 02, 2017 111.56 112.00 111.37 111.85 3,183,644 +0.37(+0.33%)
Jun 01, 2017 110.74 111.48 110.56 111.48 2,160,262 +1.03(+0.93%)
May 31, 2017 110.60 110.67 109.98 110.46 2,291,656 -0.03(-0.03%)
May 30, 2017 110.47 110.64 110.33 110.49 1,511,786 -0.18(-0.16%)
May 26, 2017 110.59 110.72 110.53 110.67 1,480,991 -0.02(-0.02%)
May 25, 2017 110.50 110.83 110.40 110.69 1,673,208 +0.46(+0.42%)
May 24, 2017 110.09 110.28 109.91 110.23 1,740,668 +0.32(+0.29%)
May 23, 2017 109.92 110.05 109.66 109.91 2,012,671 +0.19(+0.17%)
May 22, 2017 109.41 109.78 109.37 109.72 2,029,514 +0.58(+0.53%)
May 19, 2017 108.73 109.49 108.64 109.14 2,404,142 +0.78(+0.72%)
May 18, 2017 107.86 108.83 107.78 108.36 3,233,055 +0.32(+0.30%)
May 17, 2017 109.08 109.31 107.98 108.04 4,152,323 -1.98(-1.80%)
May 16, 2017 110.26 110.28 109.76 110.02 2,385,657 -0.06(-0.06%)
May 15, 2017 109.76 110.23 109.73 110.08 3,472,661 +0.59(+0.54%)
May 12, 2017 109.62 109.62 109.34 109.49 1,385,077 -0.21(-0.20%)
May 11, 2017 109.72 109.81 109.10 109.71 1,681,886 -0.32(-0.29%)
May 10, 2017 109.78 110.04 109.64 110.03 1,646,696 +0.24(+0.22%)
May 09, 2017 110.02 110.08 109.57 109.79 2,070,059 -0.03(-0.03%)
May 08, 2017 110.02 110.10 109.61 109.82 2,411,654 -0.17(-0.15%)
May 05, 2017 109.66 109.98 109.41 109.99 2,307,143 +0.54(+0.50%)
May 04, 2017 109.55 109.55 108.95 109.45 1,754,140 +0.08(+0.07%)
May 03, 2017 109.33 109.50 109.06 109.37 4,138,486 -0.27(-0.24%)
May 02, 2017 109.78 109.92 109.43 109.64 1,969,933 +0.00(+0.00%)
May 01, 2017 109.64 109.87 109.36 109.64 2,223,772 +0.28(+0.26%)
Apr 28, 2017 109.84 109.89 109.30 109.35 2,013,561 -0.36(-0.33%)
Apr 27, 2017 109.81 109.89 109.42 109.72 2,094,685 +0.11(+0.10%)
Apr 26, 2017 109.61 110.10 109.57 109.61 3,453,502 +0.03(+0.02%)
Apr 25, 2017 109.31 109.78 109.27 109.58 2,405,140 +0.68(+0.62%)
Apr 24, 2017 108.96 109.05 108.70 108.91 2,442,925 +1.14(+1.06%)
Apr 21, 2017 108.10 108.10 107.57 107.76 2,249,831 -0.35(-0.32%)
Apr 20, 2017 107.55 108.30 107.36 108.11 1,999,659 +0.88(+0.82%)
Apr 19, 2017 107.67 107.84 107.09 107.23 2,026,107 -0.09(-0.08%)
Apr 18, 2017 107.20 107.53 106.89 107.32 2,091,979 -0.23(-0.22%)
Apr 17, 2017 106.92 107.57 106.74 107.55 3,586,758 +0.93(+0.87%)
Apr 13, 2017 107.16 107.52 106.62 106.62 3,198,034 -0.73(-0.68%)
Apr 12, 2017 107.81 107.91 107.23 107.35 2,205,928 -0.55(-0.51%)
Apr 11, 2017 107.80 107.92 107.08 107.91 3,246,512 -0.04(-0.03%)
Apr 10, 2017 107.95 108.37 107.65 107.94 1,871,889 +0.13(+0.12%)
Apr 07, 2017 107.77 108.17 107.55 107.81 2,239,618 -0.08(-0.07%)
Apr 06, 2017 107.64 108.15 107.36 107.89 2,305,354 +0.34(+0.32%)
Apr 05, 2017 108.35 108.83 107.42 107.55 4,379,300 -0.44(-0.40%)
Apr 04, 2017 107.82 108.01 107.59 107.99 2,761,227 +0.05(+0.05%)
Apr 03, 2017 108.32 108.36 107.32 107.93 3,476,708 -0.27(-0.25%)
Mar 31, 2017 108.29 108.55 108.15 108.20 2,036,022 -0.19(-0.17%)
Mar 30, 2017 108.04 108.47 107.91 108.39 2,328,609 +0.40(+0.37%)
Mar 29, 2017 107.81 108.12 107.54 107.99 3,584,112 +0.20(+0.18%)
Mar 28, 2017 106.99 108.04 106.83 107.79 3,026,509 +0.75(+0.70%)
Mar 27, 2017 106.29 107.19 106.03 107.04 3,282,669 -0.12(-0.12%)
Mar 24, 2017 107.40 107.68 106.72 107.17 2,585,244 +0.01(+0.01%)
Mar 23, 2017 107.13 107.78 106.96 107.16 2,542,192 -0.03(-0.03%)
Mar 22, 2017 106.97 107.35 106.63 107.19 3,262,450 +0.14(+0.13%)
Mar 21, 2017 108.93 108.96 106.94 107.05 3,778,894 -1.51(-1.39%)
Mar 20, 2017 108.77 108.87 108.38 108.56 3,649,074 -0.27(-0.24%)
Mar 17, 2017 109.06 109.11 108.72 108.83 2,223,306 -0.06(-0.06%)
Mar 16, 2017 109.17 109.21 108.70 108.89 2,309,043 -0.13(-0.12%)
Mar 15, 2017 108.30 109.24 108.22 109.02 2,131,207 +0.98(+0.90%)
Mar 14, 2017 108.20 108.20 107.64 108.04 2,556,063 -0.39(-0.36%)
Mar 13, 2017 108.37 108.46 108.19 108.43 2,256,948 +0.08(+0.07%)
Mar 10, 2017 108.49 108.54 107.83 108.36 3,364,797 +0.39(+0.36%)
Mar 09, 2017 107.96 108.22 107.45 107.96 4,338,564 +0.05(+0.05%)
Mar 08, 2017 108.31 108.48 107.85 107.91 2,674,493 -0.30(-0.28%)
Mar 07, 2017 108.51 108.58 108.10 108.21 1,816,302 -0.35(-0.32%)
Mar 06, 2017 108.75 108.75 108.23 108.56 1,933,059 -0.43(-0.39%)
Mar 03, 2017 108.88 109.03 108.61 108.98 1,860,250 +0.09(+0.08%)
Mar 02, 2017 109.58 109.58 108.86 108.90 2,727,451 -0.70(-0.64%)
Mar 01, 2017 109.04 109.85 108.90 109.60 3,237,669 +1.46(+1.35%)
Feb 28, 2017 108.48 108.48 107.97 108.14 2,513,712 -0.40(-0.37%)
Feb 27, 2017 108.25 108.64 108.09 108.54 2,956,485 +0.24(+0.22%)
Feb 24, 2017 107.77 108.31 107.64 108.30 3,337,170 +0.18(+0.16%)
Feb 23, 2017 108.51 108.52 107.72 108.12 2,280,700 -0.08(-0.07%)
Feb 22, 2017 108.16 108.33 108.04 108.20 2,222,711 -0.14(-0.13%)
Feb 21, 2017 107.92 108.43 107.78 108.35 2,728,984 +0.64(+0.59%)
Feb 17, 2017 107.71 107.71 107.71 0 +0.16(+0.15%)
Feb 16, 2017 107.65 107.76 107.11 107.55 2,291,805 -0.10(-0.09%)
Feb 15, 2017 107.05 107.74 106.94 107.64 2,250,592 +0.59(+0.55%)
Feb 14, 2017 106.63 107.10 106.41 107.06 2,310,247 +0.39(+0.37%)
Feb 13, 2017 106.47 106.84 106.43 106.67 2,236,352 +0.53(+0.50%)
Feb 10, 2017 105.91 106.28 105.84 106.14 2,069,942 +0.44(+0.42%)
Feb 09, 2017 105.00 105.84 105.11 105.69 1,841,863 +0.69(+0.66%)
Feb 08, 2017 105.05 104.49 105.00 2,067,873 +0.12(+0.11%)
Feb 07, 2017 105.15 105.24 104.73 104.88 3,791,206 -0.01(-0.01%)
Feb 06, 2017 105.00 105.13 104.71 104.89 1,800,758 -0.25(-0.24%)
Feb 03, 2017 104.76 105.23 104.70 105.14 2,069,723 +0.79(+0.76%)
Feb 02, 2017 104.07 104.52 103.90 104.35 1,965,737 +0.07(+0.07%)
Feb 01, 2017 104.64 104.80 103.94 104.28 2,944,733 -0.01(-0.01%)
Jan 31, 2017 103.88 104.29 103.64 104.29 3,727,771 +0.09(+0.09%)
Jan 30, 2017 104.53 104.59 103.63 104.20 3,385,806 -0.71(-0.68%)
Jan 27, 2017 105.17 105.19 104.79 104.91 1,666,410 -0.17(-0.16%)
Jan 26, 2017 105.27 105.32 104.97 105.08 2,453,567 -0.15(-0.14%)
Jan 25, 2017 104.78 105.27 104.71 105.23 2,734,489 +0.90(+0.86%)
Jan 24, 2017 103.72 104.54 103.65 104.33 2,439,430 +0.81(+0.78%)
Jan 23, 2017 103.66 103.85 103.14 103.53 2,183,844 -0.27(-0.26%)
Jan 20, 2017 103.74 104.08 103.52 103.80 2,969,061 +0.36(+0.34%)
Jan 19, 2017 103.91 104.00 103.20 103.44 2,091,867 -0.41(-0.39%)
Jan 18, 2017 103.70 103.88 103.42 103.85 2,141,947 +0.24(+0.23%)
Jan 17, 2017 103.75 103.93 103.41 103.61 2,910,037 -0.46(-0.44%)
Jan 13, 2017 104.08 104.08 104.08 0 +0.26(+0.25%)
Jan 12, 2017 103.92 103.92 103.00 103.82 2,638,252 -0.28(-0.26%)
Jan 11, 2017 103.80 104.09 103.43 104.09 3,099,289 +0.33(+0.32%)
Jan 10, 2017 103.67 104.20 103.54 103.76 2,314,977 +0.08(+0.08%)
Jan 09, 2017 103.97 104.00 103.64 103.68 2,772,596 -0.40(-0.38%)
Jan 06, 2017 103.90 104.34 103.56 104.08 2,610,550 +0.33(+0.32%)
Jan 05, 2017 103.83 103.96 103.35 103.75 2,932,934 -0.20(-0.20%)
Jan 04, 2017 103.41 104.05 103.36 103.96 3,636,487 +0.79(+0.77%)
Jan 03, 2017 103.12 103.48 102.54 103.17 3,076,552 +0.78(+0.76%)
Dec 30, 2016 102.39 102.39 102.39 0 -0.38(-0.37%)
Dec 29, 2016 102.76 103.02 102.52 102.77 1,827,692 +0.01(+0.01%)
Dec 28, 2016 103.77 103.82 102.69 102.76 2,918,337 -0.86(-0.83%)
Dec 27, 2016 103.50 103.87 103.44 103.62 3,814,676 +0.26(+0.25%)
Dec 23, 2016 103.36 103.36 103.36 0 +0.16(+0.16%)
Dec 22, 2016 103.36 103.44 102.98 103.20 3,498,046 -0.27(-0.26%)
Dec 21, 2016 103.76 103.81 103.47 103.47 2,532,691 -0.29(-0.28%)
Dec 20, 2016 103.77 103.82 103.53 103.76 3,314,165 +0.44(+0.43%)
Dec 19, 2016 103.20 103.52 103.06 103.32 2,726,527 +0.29(+0.28%)
Dec 16, 2016 103.47 103.57 102.87 103.03 2,257,186 -0.16(-0.15%)
Dec 15, 2016 102.85 103.70 102.79 103.19 3,788,841 +0.42(+0.41%)
Dec 14, 2016 103.66 103.88 102.56 102.77 4,403,466 -0.94(-0.90%)
Dec 13, 2016 103.50 103.93 103.35 103.70 4,979,980 +0.60(+0.58%)
Dec 12, 2016 103.34 103.54 102.87 103.10 4,788,001 -0.27(-0.26%)
Dec 09, 2016 103.03 103.37 102.90 103.37 2,618,239 +0.56(+0.54%)
Dec 08, 2016 102.51 103.10 102.33 102.81 3,037,166 +0.37(+0.36%)
Dec 07, 2016 101.14 102.52 101.04 102.44 4,533,252 +1.25(+1.24%)
Dec 06, 2016 100.89 101.21 100.61 101.19 2,669,627 +0.51(+0.51%)
Dec 05, 2016 100.50 100.91 100.39 100.68 4,355,499 +0.70(+0.70%)
Dec 02, 2016 100.00 100.30 99.84 99.98 1,990,012 +0.00(+0.00%)
Dec 01, 2016 100.61 100.61 99.77 99.98 2,948,060 -0.42(-0.41%)
Nov 30, 2016 101.00 101.07 100.39 100.39 4,993,846 -0.24(-0.24%)
Nov 29, 2016 100.50 100.90 100.31 100.63 1,750,150 +0.14(+0.14%)
Nov 28, 2016 100.87 100.95 100.41 100.49 2,096,499 -0.58(-0.58%)
Nov 25, 2016 100.90 101.07 100.77 101.07 1,008,465 +0.39(+0.39%)
Nov 23, 2016 100.69 100.69 100.69 0 +0.14(+0.14%)
Nov 22, 2016 100.48 100.62 100.09 100.54 3,030,133 +0.29(+0.29%)
Nov 21, 2016 99.81 100.26 99.59 100.25 2,825,856 +0.75(+0.75%)
Nov 18, 2016 99.75 99.81 99.41 99.50 2,604,665 -0.19(-0.19%)
Nov 17, 2016 99.29 99.74 99.13 99.69 2,124,964 +0.50(+0.51%)
Nov 16, 2016 99.15 99.29 98.94 99.18 8,062,405 -0.14(-0.14%)
Nov 15, 2016 98.86 99.35 98.61 99.33 6,842,246 +0.77(+0.78%)
Nov 14, 2016 98.63 98.87 98.20 98.56 5,932,047 +0.26(+0.26%)
Nov 11, 2016 97.94 98.39 97.67 98.30 4,539,228 +0.04(+0.04%)
Nov 10, 2016 98.46 98.94 97.48 98.27 5,760,191 +0.34(+0.35%)
Nov 09, 2016 95.97 98.23 95.73 97.92 7,346,287 +1.20(+1.24%)
Nov 08, 2016 96.18 97.05 95.95 96.72 2,350,149 +0.41(+0.43%)
Nov 07, 2016 95.66 96.33 95.48 96.31 2,864,567 +2.08(+2.21%)
Nov 04, 2016 94.31 94.86 94.14 94.23 3,179,511 -0.06(-0.07%)
Nov 03, 2016 94.78 94.97 94.16 94.29 2,376,037 -0.41(-0.44%)
Nov 02, 2016 95.18 95.36 94.51 94.70 3,351,730 -0.66(-0.69%)
Nov 01, 2016 96.26 96.34 94.76 95.36 3,592,402 -0.71(-0.74%)
Oct 31, 2016 96.22 96.36 96.00 96.08 2,168,810 +0.06(+0.06%)
Oct 28, 2016 96.27 96.67 95.71 96.02 3,250,492 -0.32(-0.33%)
Oct 27, 2016 97.06 97.06 96.25 96.33 1,811,198 -0.33(-0.34%)
Oct 26, 2016 96.59 97.03 96.41 96.66 2,071,117 -0.29(-0.30%)
Oct 25, 2016 97.28 97.35 96.87 96.95 2,356,309 -0.41(-0.43%)
Oct 24, 2016 97.40 97.59 97.17 97.37 2,272,179 +0.49(+0.50%)
Oct 21, 2016 96.54 96.97 96.35 96.88 1,399,021 -0.04(-0.04%)
Oct 20, 2016 96.97 97.21 96.55 96.92 2,285,917 -0.19(-0.19%)
Oct 19, 2016 97.01 97.28 96.72 97.10 1,596,010 +0.31(+0.32%)
Oct 18, 2016 96.99 97.08 96.62 96.79 1,853,252 +0.56(+0.59%)
Oct 17, 2016 96.51 96.65 96.12 96.23 2,842,086 -0.27(-0.28%)
Oct 14, 2016 97.06 97.34 96.49 96.50 3,030,543 -0.03(-0.03%)
Oct 13, 2016 96.18 96.81 95.72 96.53 2,250,997 -0.34(-0.36%)
Oct 12, 2016 96.86 97.17 96.58 96.87 2,096,080 +0.11(+0.12%)
Oct 11, 2016 97.89 97.90 96.39 96.76 2,263,268 -1.31(-1.33%)
Oct 10, 2016 97.53 98.33 97.53 98.06 1,286,295 +0.53(+0.54%)
Oct 07, 2016 98.07 98.14 97.11 97.53 2,006,717 -0.37(-0.38%)
Oct 06, 2016 97.72 98.02 97.40 97.91 1,210,093 +0.04(+0.04%)
Oct 05, 2016 97.75 98.13 97.58 97.87 2,401,562 +0.38(+0.39%)
Oct 04, 2016 98.05 98.13 97.15 97.49 3,061,283 -0.44(-0.45%)
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.