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, 2015 84.89 85.47 84.40 85.41 4,331,733 +1.56(+1.86%)
Sep 29, 2015 84.12 84.65 83.38 83.86 5,257,268 -0.02(-0.02%)
Sep 28, 2015 85.71 85.77 83.75 83.87 6,479,755 -2.31(-2.68%)
Sep 25, 2015 87.18 87.27 85.72 86.18 5,707,100 -0.17(-0.20%)
Sep 24, 2015 86.10 86.54 85.31 86.36 4,325,342 -0.31(-0.36%)
Sep 23, 2015 86.98 87.18 86.38 86.67 2,078,146 -0.17(-0.20%)
Sep 22, 2015 86.94 87.15 86.26 86.84 3,524,542 -1.18(-1.34%)
Sep 21, 2015 88.17 88.68 87.52 88.02 3,113,590 +0.35(+0.40%)
Sep 18, 2015 87.85 88.57 87.45 87.67 3,800,749 -1.41(-1.58%)
Sep 17, 2015 89.22 90.40 88.87 89.08 5,490,782 -0.12(-0.14%)
Sep 16, 2015 88.55 89.29 88.40 89.20 2,843,245 +0.75(+0.85%)
Sep 15, 2015 87.64 88.64 87.40 88.45 2,774,419 +1.10(+1.26%)
Sep 14, 2015 87.73 87.73 87.12 87.35 4,311,087 -0.34(-0.38%)
Sep 11, 2015 86.98 87.70 86.69 87.68 2,332,552 +0.40(+0.45%)
Sep 10, 2015 86.84 87.86 86.62 87.29 4,293,499 +0.45(+0.52%)
Sep 09, 2015 88.87 89.01 86.68 86.84 4,286,919 -1.21(-1.37%)
Sep 08, 2015 87.45 88.08 87.00 88.05 3,882,333 +2.17(+2.53%)
Sep 04, 2015 86.01 85.88 85.88 85.88 5,015,878 -1.24(-1.42%)
Sep 03, 2015 87.44 88.18 86.86 87.12 5,984,144 +0.10(+0.12%)
Sep 02, 2015 86.75 87.01 85.70 87.01 8,922,755 +1.61(+1.88%)
Sep 01, 2015 86.04 86.80 85.02 85.40 10,762,573 -2.58(-2.94%)
Aug 31, 2015 88.26 88.67 87.76 87.99 5,258,088 -0.66(-0.75%)
Aug 28, 2015 88.31 88.94 88.12 88.65 6,000,746 +0.07(+0.08%)
Aug 27, 2015 87.78 88.71 86.87 88.58 10,198,685 +2.09(+2.42%)
Aug 26, 2015 86.07 86.58 83.84 86.49 9,640,782 +3.03(+3.63%)
Aug 25, 2015 87.30 87.56 83.39 83.46 10,703,679 -1.01(-1.19%)
Aug 24, 2015 82.98 87.18 80.06 84.46 21,069,308 -3.54(-4.02%)
Aug 21, 2015 89.80 90.16 87.96 88.00 11,474,588 -2.61(-2.88%)
Aug 20, 2015 91.94 92.11 90.60 90.61 5,085,411 -2.01(-2.17%)
Aug 19, 2015 93.01 93.36 92.18 92.62 2,536,203 -0.84(-0.89%)
Aug 18, 2015 93.64 93.74 93.29 93.46 3,130,660 -0.24(-0.26%)
Aug 17, 2015 92.87 93.71 92.55 93.70 2,020,278 +0.59(+0.64%)
Aug 14, 2015 92.71 93.17 92.57 93.11 1,341,162 +0.35(+0.38%)
Aug 13, 2015 92.89 93.17 92.49 92.75 4,118,603 -0.13(-0.14%)
Aug 12, 2015 92.12 93.00 91.33 92.88 3,033,532 +0.09(+0.10%)
Aug 11, 2015 92.97 93.17 92.43 92.79 2,129,489 -0.84(-0.90%)
Aug 10, 2015 93.04 93.70 93.01 93.63 2,301,655 +1.15(+1.25%)
Aug 07, 2015 92.64 92.71 92.01 92.48 3,827,861 -0.27(-0.29%)
Aug 06, 2015 93.76 93.76 92.31 92.75 2,287,863 -0.77(-0.82%)
Aug 05, 2015 93.69 94.12 93.36 93.51 1,456,326 +0.31(+0.33%)
Aug 04, 2015 93.36 93.61 92.97 93.20 1,858,702 -0.15(-0.17%)
Aug 03, 2015 93.82 93.82 92.87 93.36 3,083,798 -0.34(-0.36%)
Jul 31, 2015 94.10 94.12 93.57 93.69 2,814,424 -0.09(-0.10%)
Jul 30, 2015 93.46 93.86 93.12 93.79 1,615,170 +0.08(+0.08%)
Jul 29, 2015 93.12 93.81 93.02 93.71 1,886,809 +0.64(+0.68%)
Jul 28, 2015 92.25 93.16 91.92 93.07 2,554,094 +1.09(+1.19%)
Jul 27, 2015 92.16 92.50 91.76 91.98 3,436,730 -0.61(-0.66%)
Jul 24, 2015 93.61 93.68 92.44 92.59 2,408,699 -0.98(-1.05%)
Jul 23, 2015 94.23 94.29 93.41 93.57 1,823,300 -0.54(-0.58%)
Jul 22, 2015 93.92 94.26 93.83 94.11 2,151,852 -0.14(-0.15%)
Jul 21, 2015 94.59 94.73 94.09 94.25 1,929,586 -0.41(-0.44%)
Jul 20, 2015 94.73 94.87 94.50 94.67 1,555,454 +0.01(+0.01%)
Jul 17, 2015 94.68 94.69 94.39 94.66 1,504,800 +0.03(+0.03%)
Jul 16, 2015 94.56 94.65 94.39 94.63 1,526,442 +0.65(+0.70%)
Jul 15, 2015 94.15 94.31 93.75 93.98 2,968,834 -0.12(-0.13%)
Jul 14, 2015 93.66 94.26 93.48 94.10 2,663,103 +0.42(+0.45%)
Jul 13, 2015 93.47 93.73 93.30 93.68 3,293,682 +1.05(+1.13%)
Jul 10, 2015 92.61 92.83 92.19 92.62 3,987,275 +1.11(+1.21%)
Jul 09, 2015 92.24 92.70 91.48 91.51 3,560,326 +0.19(+0.21%)
Jul 08, 2015 92.19 92.35 91.17 91.33 3,413,996 -1.55(-1.67%)
Jul 07, 2015 92.49 92.97 91.19 92.87 3,867,863 +0.51(+0.55%)
Jul 06, 2015 92.10 92.79 91.78 92.37 2,986,473 -0.24(-0.26%)
Jul 02, 2015 93.01 92.61 92.61 92.61 3,647,657 -0.12(-0.13%)
Jul 01, 2015 92.99 93.06 92.35 92.73 13,959,034 +0.60(+0.65%)
Jun 30, 2015 92.64 92.67 91.83 92.13 3,942,774 +0.25(+0.27%)
Jun 29, 2015 93.00 93.40 91.81 91.88 4,231,567 -1.96(-2.09%)
Jun 26, 2015 94.08 94.17 93.53 93.84 1,747,053 -0.05(-0.06%)
Jun 25, 2015 94.46 94.49 93.81 93.89 2,462,549 -0.29(-0.31%)
Jun 24, 2015 94.77 94.89 94.17 94.18 5,753,022 -0.72(-0.76%)
Jun 23, 2015 94.91 95.01 94.68 94.90 3,593,787 +0.09(+0.10%)
Jun 22, 2015 94.87 95.06 94.67 94.81 2,175,597 +0.57(+0.61%)
Jun 19, 2015 94.62 94.65 94.17 94.23 2,025,213 -0.41(-0.43%)
Jun 18, 2015 93.93 94.93 93.93 94.65 2,912,241 +0.93(+0.99%)
Jun 17, 2015 93.71 94.02 93.21 93.72 2,230,266 +0.15(+0.16%)
Jun 16, 2015 92.96 93.64 92.91 93.57 3,038,955 +0.51(+0.55%)
Jun 15, 2015 92.81 93.22 92.46 93.05 3,343,061 -0.43(-0.46%)
Jun 12, 2015 93.67 93.86 93.33 93.48 1,739,418 -0.62(-0.66%)
Jun 11, 2015 94.04 94.29 93.93 94.10 2,158,932 +0.27(+0.28%)
Jun 10, 2015 93.17 93.99 93.08 93.83 1,858,073 +1.13(+1.22%)
Jun 09, 2015 92.79 92.98 92.34 92.70 3,472,540 -0.08(-0.08%)
Jun 08, 2015 93.33 93.39 92.73 92.78 3,489,098 -0.57(-0.62%)
Jun 05, 2015 93.35 93.60 92.85 93.35 3,899,842 -0.08(-0.08%)
Jun 04, 2015 93.86 94.11 93.23 93.43 2,153,421 -0.75(-0.80%)
Jun 03, 2015 94.10 94.47 93.88 94.18 2,019,870 +0.33(+0.35%)
Jun 02, 2015 93.64 94.23 93.39 93.86 2,246,213 -0.07(-0.07%)
Jun 01, 2015 94.11 94.25 93.48 93.93 2,747,417 +0.23(+0.25%)
May 29, 2015 94.28 94.30 93.58 93.69 2,267,106 -0.63(-0.67%)
May 28, 2015 94.26 94.35 93.92 94.33 2,359,455 -0.09(-0.09%)
May 27, 2015 93.81 94.53 93.60 94.41 2,989,170 +0.86(+0.92%)
May 26, 2015 94.30 94.30 93.31 93.56 2,597,780 -0.99(-1.04%)
May 22, 2015 94.61 94.54 94.54 94.54 1,385,757 -0.18(-0.19%)
May 21, 2015 94.44 94.85 94.35 94.72 1,722,491 +0.24(+0.25%)
May 20, 2015 94.58 94.87 94.31 94.48 2,891,477 -0.06(-0.06%)
May 19, 2015 94.61 94.77 94.39 94.54 3,319,139 -0.04(-0.05%)
May 18, 2015 94.12 94.71 94.07 94.59 3,230,566 +0.35(+0.37%)
May 15, 2015 94.18 94.28 93.94 94.23 2,173,146 +0.11(+0.12%)
May 14, 2015 93.71 94.16 93.51 94.12 1,842,433 +0.93(+0.99%)
May 13, 2015 93.40 93.69 93.07 93.20 2,828,536 +0.05(+0.06%)
May 12, 2015 92.98 93.43 92.51 93.15 1,933,733 -0.27(-0.29%)
May 11, 2015 93.71 93.93 93.37 93.42 1,933,090 -0.39(-0.42%)
May 08, 2015 93.52 93.93 93.50 93.81 2,095,840 +1.17(+1.26%)
May 07, 2015 92.23 92.88 92.04 92.65 2,757,379 +0.35(+0.38%)
May 06, 2015 92.90 93.03 91.72 92.30 4,306,909 -0.26(-0.28%)
May 05, 2015 93.57 93.74 92.47 92.55 1,974,830 -1.11(-1.19%)
May 04, 2015 93.63 93.99 93.53 93.67 1,998,826 +0.33(+0.35%)
May 01, 2015 92.91 93.41 92.77 93.34 4,578,797 +0.85(+0.92%)
Apr 30, 2015 93.24 93.36 92.11 92.49 4,241,830 -1.01(-1.08%)
Apr 29, 2015 93.44 93.82 93.11 93.51 2,837,320 -0.41(-0.44%)
Apr 28, 2015 93.89 93.99 93.00 93.92 3,027,468 +0.25(+0.27%)
Apr 27, 2015 94.45 94.53 93.57 93.67 2,132,367 -0.49(-0.52%)
Apr 24, 2015 94.22 94.29 93.96 94.16 2,070,966 +0.10(+0.11%)
Apr 23, 2015 93.55 94.35 93.52 94.05 2,730,852 +0.29(+0.31%)
Apr 22, 2015 93.50 93.86 93.03 93.76 1,714,170 +0.39(+0.42%)
Apr 21, 2015 93.39 93.87 93.21 93.37 4,561,561 -0.03(-0.03%)
Apr 20, 2015 93.15 93.58 93.10 93.39 2,339,202 +0.75(+0.81%)
Apr 17, 2015 93.17 93.26 92.23 92.64 3,099,790 -1.09(-1.16%)
Apr 16, 2015 93.63 93.97 93.48 93.73 1,738,559 -0.04(-0.05%)
Apr 15, 2015 93.63 94.02 93.50 93.77 1,764,299 +0.47(+0.51%)
Apr 14, 2015 93.14 93.41 92.71 93.30 1,704,275 +0.14(+0.15%)
Apr 13, 2015 93.46 93.79 93.14 93.16 4,112,290 -0.37(-0.39%)
Apr 10, 2015 93.32 93.56 93.12 93.53 2,807,095 +0.44(+0.47%)
Apr 09, 2015 92.74 93.18 92.35 93.09 2,583,152 +0.33(+0.35%)
Apr 08, 2015 92.57 92.94 92.33 92.77 2,863,276 +0.39(+0.43%)
Apr 07, 2015 92.68 93.03 92.37 92.37 2,314,421 -0.31(-0.33%)
Apr 06, 2015 91.95 92.92 91.53 92.68 2,551,053 +0.63(+0.69%)
Apr 02, 2015 91.74 92.05 92.05 92.05 2,381,384 +0.29(+0.32%)
Apr 01, 2015 92.01 92.07 91.19 91.76 12,863,974 -0.17(-0.19%)
Mar 31, 2015 92.34 93.15 91.90 91.93 2,423,309 -0.84(-0.91%)
Mar 30, 2015 92.22 92.91 92.16 92.77 2,200,094 +1.17(+1.27%)
Mar 27, 2015 91.37 91.69 91.22 91.60 3,847,593 +0.25(+0.27%)
Mar 26, 2015 91.19 91.82 90.84 91.35 3,691,946 -0.18(-0.20%)
Mar 25, 2015 93.12 93.21 91.53 91.53 3,286,500 -1.45(-1.56%)
Mar 24, 2015 93.45 93.62 92.94 92.99 3,983,616 -0.49(-0.53%)
Mar 23, 2015 93.61 93.92 93.48 93.48 2,442,932 -0.16(-0.17%)
Mar 20, 2015 93.41 93.86 93.31 93.64 2,040,732 +0.78(+0.84%)
Mar 19, 2015 93.02 93.16 92.63 92.87 4,572,846 -0.33(-0.36%)
Mar 18, 2015 91.87 93.53 91.59 93.20 4,293,337 +1.06(+1.15%)
Mar 17, 2015 91.97 92.30 91.69 92.14 2,055,942 -0.18(-0.19%)
Mar 16, 2015 91.59 92.34 91.51 92.32 3,172,441 +1.14(+1.25%)
Mar 13, 2015 91.60 91.63 90.58 91.18 2,429,855 -0.51(-0.56%)
Mar 12, 2015 90.84 91.72 90.79 91.69 4,580,129 +1.13(+1.25%)
Mar 11, 2015 90.80 90.86 90.42 90.55 3,599,974 -0.07(-0.08%)
Mar 10, 2015 91.29 91.37 90.61 90.62 4,153,712 -1.40(-1.52%)
Mar 09, 2015 91.80 92.18 91.73 92.02 2,142,576 +0.34(+0.37%)
Mar 06, 2015 92.54 92.67 91.49 91.68 3,280,721 -1.29(-1.39%)
Mar 05, 2015 93.02 93.08 92.68 92.97 2,054,147 +0.15(+0.16%)
Mar 04, 2015 92.91 93.20 92.40 92.82 2,285,547 -0.38(-0.40%)
Mar 03, 2015 93.39 93.51 92.93 93.20 3,065,944 -0.38(-0.41%)
Mar 02, 2015 93.09 93.61 93.01 93.58 3,142,586 +0.57(+0.61%)
Feb 27, 2015 93.29 93.40 92.97 93.01 2,139,609 -0.33(-0.36%)
Feb 26, 2015 93.38 93.45 93.01 93.34 2,041,788 -0.06(-0.06%)
Feb 25, 2015 93.41 93.66 93.22 93.40 3,108,566 -0.03(-0.04%)
Feb 24, 2015 93.23 93.53 93.03 93.44 3,348,160 +0.21(+0.23%)
Feb 23, 2015 93.14 93.22 92.87 93.22 3,556,082 -0.01(-0.01%)
Feb 20, 2015 92.54 93.27 92.15 93.23 2,816,165 +0.52(+0.56%)
Feb 19, 2015 92.47 92.89 92.36 92.71 2,753,290 -0.03(-0.03%)
Feb 18, 2015 92.50 92.78 92.37 92.74 2,980,228 +0.05(+0.06%)
Feb 17, 2015 92.46 92.79 92.25 92.69 4,860,779 +0.15(+0.16%)
Feb 13, 2015 92.14 92.54 92.54 92.54 3,689,489 +0.44(+0.47%)
Feb 12, 2015 91.69 92.13 91.52 92.11 5,207,973 +0.88(+0.96%)
Feb 11, 2015 91.01 91.45 90.75 91.23 2,560,569 +0.04(+0.05%)
Feb 10, 2015 90.86 91.32 90.30 91.19 2,187,510 +0.92(+1.02%)
Feb 09, 2015 90.43 90.73 90.08 90.26 2,079,167 -0.45(-0.50%)
Feb 06, 2015 91.19 91.44 90.45 90.72 3,334,044 -0.27(-0.30%)
Feb 05, 2015 90.38 91.05 90.30 90.99 3,707,977 +0.99(+1.10%)
Feb 04, 2015 89.96 90.55 89.79 90.00 3,682,503 -0.32(-0.35%)
Feb 03, 2015 89.50 90.32 89.33 90.31 3,893,781 +1.37(+1.53%)
Feb 02, 2015 88.29 89.01 87.24 88.95 4,785,546 +0.99(+1.13%)
Jan 30, 2015 88.45 89.16 87.83 87.96 5,259,166 -1.21(-1.36%)
Jan 29, 2015 88.47 89.26 87.72 89.17 3,055,930 +0.84(+0.96%)
Jan 28, 2015 90.13 90.20 88.22 88.33 3,313,615 -1.21(-1.35%)
Jan 27, 2015 89.90 90.10 89.04 89.54 3,175,564 -1.06(-1.17%)
Jan 26, 2015 90.22 90.62 89.75 90.60 4,813,342 +0.38(+0.42%)
Jan 23, 2015 90.53 90.67 90.16 90.22 5,358,782 -0.41(-0.45%)
Jan 22, 2015 89.79 90.70 88.96 90.63 4,200,167 +1.36(+1.52%)
Jan 21, 2015 88.67 89.54 88.39 89.27 3,656,311 +0.40(+0.45%)
Jan 20, 2015 89.09 89.18 88.05 88.87 3,734,814 +0.13(+0.14%)
Jan 16, 2015 87.54 88.82 87.38 88.74 3,245,511 +1.16(+1.32%)
Jan 15, 2015 88.77 88.95 87.51 87.58 6,580,975 -0.90(-1.01%)
Jan 14, 2015 87.91 88.55 87.45 88.48 3,858,152 -0.49(-0.55%)
Jan 13, 2015 89.86 90.43 88.24 88.97 3,441,598 -0.20(-0.23%)
Jan 12, 2015 90.05 90.05 88.83 89.17 4,343,722 -0.64(-0.71%)
Jan 09, 2015 90.71 90.73 89.51 89.81 3,835,788 -0.75(-0.83%)
Jan 08, 2015 89.76 90.64 89.67 90.56 3,277,487 +1.57(+1.76%)
Jan 07, 2015 88.80 89.11 88.34 88.99 4,291,665 +1.05(+1.19%)
Jan 06, 2015 89.07 89.15 87.46 87.94 4,953,491 -0.87(-0.98%)
Jan 05, 2015 89.88 90.05 88.61 88.81 6,310,137 -1.55(-1.72%)
Jan 02, 2015 90.85 91.05 89.81 90.37 6,210,298 -0.07(-0.08%)
Dec 31, 2014 91.45 90.43 90.43 90.43 2,607,268 -0.90(-0.99%)
Dec 30, 2014 91.65 91.68 91.29 91.34 5,242,480 -0.45(-0.49%)
Dec 29, 2014 91.59 91.89 91.53 91.79 4,391,568 +0.20(+0.21%)
Dec 26, 2014 91.55 91.82 91.52 91.59 3,860,389 +0.27(+0.30%)
Dec 24, 2014 91.59 91.32 91.32 91.32 1,995,655 +0.03(+0.03%)
Dec 23, 2014 91.49 91.49 91.13 91.30 4,747,690 +0.20(+0.22%)
Dec 22, 2014 91.00 91.10 90.67 91.09 6,599,310 +0.36(+0.40%)
Dec 19, 2014 90.48 91.02 90.28 90.73 4,213,180 +0.37(+0.41%)
Dec 18, 2014 89.59 90.36 89.14 90.36 7,522,556 +2.09(+2.37%)
Dec 17, 2014 86.78 88.44 86.57 88.27 5,831,221 +1.85(+2.14%)
Dec 16, 2014 86.59 88.27 86.40 86.42 8,869,792 -0.65(-0.74%)
Dec 15, 2014 88.05 88.42 86.77 87.07 5,099,875 -0.64(-0.73%)
Dec 12, 2014 88.45 88.90 87.69 87.70 4,662,103 -1.40(-1.57%)
Dec 11, 2014 89.05 89.95 88.91 89.10 3,935,662 +0.41(+0.46%)
Dec 10, 2014 89.93 90.12 88.58 88.70 4,132,615 -1.48(-1.64%)
Dec 09, 2014 89.14 90.24 88.96 90.17 3,586,855 +0.05(+0.06%)
Dec 08, 2014 90.61 90.87 89.79 90.12 2,439,095 -0.65(-0.71%)
Dec 05, 2014 90.69 90.84 90.55 90.77 3,905,684 +0.20(+0.22%)
Dec 04, 2014 90.55 90.82 90.16 90.56 2,848,724 -0.11(-0.12%)
Dec 03, 2014 90.33 90.80 90.28 90.67 3,887,811 +0.41(+0.45%)
Dec 02, 2014 89.79 90.38 89.75 90.27 2,887,868 +0.56(+0.62%)
Dec 01, 2014 90.38 90.43 89.56 89.71 3,245,838 -0.76(-0.84%)
Nov 28, 2014 90.77 90.82 90.37 90.47 1,112,403 -0.32(-0.36%)
Nov 26, 2014 90.61 90.79 90.79 90.79 1,388,397 +0.20(+0.22%)
Nov 25, 2014 90.74 90.87 90.38 90.59 2,722,758 -0.02(-0.02%)
Nov 24, 2014 90.51 90.61 90.38 90.60 4,702,406 +0.33(+0.37%)
Nov 21, 2014 90.68 90.76 90.01 90.27 4,048,126 +0.48(+0.53%)
Nov 20, 2014 89.17 89.82 89.06 89.80 1,770,435 +0.25(+0.28%)
Nov 19, 2014 89.66 89.72 89.14 89.54 2,086,899 -0.23(-0.26%)
Nov 18, 2014 89.31 89.93 89.30 89.77 1,750,960 +0.53(+0.59%)
Nov 17, 2014 89.11 89.37 88.97 89.25 1,708,106 -0.01(-0.01%)
Nov 14, 2014 89.31 89.39 89.06 89.26 2,561,477 +0.01(+0.01%)
Nov 13, 2014 89.38 89.59 88.88 89.25 1,969,089 -0.02(-0.02%)
Nov 12, 2014 88.95 89.37 88.89 89.26 1,284,137 -0.02(-0.02%)
Nov 11, 2014 89.26 89.31 89.03 89.28 1,388,089 +0.08(+0.10%)
Nov 10, 2014 89.01 89.20 88.85 89.20 3,444,503 +0.27(+0.31%)
Nov 07, 2014 88.86 89.01 88.56 88.92 2,057,646 +0.07(+0.08%)
Nov 06, 2014 88.53 88.86 88.16 88.86 2,469,985 +0.43(+0.49%)
Nov 05, 2014 88.69 88.70 88.11 88.42 3,040,467 +0.42(+0.47%)
Nov 04, 2014 88.18 88.23 87.54 88.01 3,044,963 -0.32(-0.37%)
Nov 03, 2014 88.42 88.65 88.12 88.33 4,327,343 +0.05(+0.06%)
Oct 31, 2014 88.26 88.43 87.86 88.28 3,860,529 +1.04(+1.19%)
Oct 30, 2014 86.46 87.47 86.33 87.24 3,055,794 +0.53(+0.62%)
Oct 29, 2014 86.96 86.96 86.10 86.71 3,088,531 -0.13(-0.15%)
Oct 28, 2014 86.09 86.85 85.96 86.84 3,355,318 +1.11(+1.30%)
Oct 27, 2014 85.59 85.84 85.84 85.72 3,047,004 -0.12(-0.14%)
Oct 24, 2014 85.36 85.87 85.04 85.84 3,416,986 +0.59(+0.70%)
Oct 23, 2014 85.10 85.78 84.94 85.25 4,962,504 +1.02(+1.21%)
Oct 22, 2014 85.12 85.28 84.19 84.23 4,602,248 -0.66(-0.78%)
Oct 21, 2014 83.69 84.97 83.69 84.89 4,718,367 +1.65(+1.98%)
Oct 20, 2014 82.34 83.28 82.27 83.25 2,931,361 +0.82(+1.00%)
Oct 17, 2014 82.69 83.00 82.04 82.42 4,542,538 +0.89(+1.09%)
Oct 16, 2014 79.59 82.08 79.59 81.53 7,456,015 +0.18(+0.22%)
Oct 15, 2014 81.81 81.65 79.42 81.35 9,740,790 -0.46(-0.56%)
Oct 14, 2014 81.97 82.75 81.51 81.81 4,612,012 +0.25(+0.31%)
Oct 13, 2014 82.92 83.18 81.50 81.56 6,306,962 -1.32(-1.60%)
Oct 10, 2014 83.89 84.31 82.87 82.88 4,460,375 -1.04(-1.24%)
Oct 09, 2014 85.50 85.65 83.91 83.93 3,561,275 -1.77(-2.06%)
Oct 08, 2014 84.32 85.78 83.80 85.69 4,072,471 +1.40(+1.66%)
Oct 07, 2014 85.20 85.35 84.27 84.29 2,535,737 -1.32(-1.55%)
Oct 06, 2014 86.20 86.24 85.35 85.61 2,072,439 -0.17(-0.20%)
Oct 03, 2014 85.46 85.95 85.17 85.78 2,714,547 +0.95(+1.12%)
Oct 02, 2014 84.75 85.13 83.86 84.83 3,814,810 +0.04(+0.05%)
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.