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 )

262.30 +0.37 (+0.14%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
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%)
Oct 03, 2016 98.02 98.14 97.61 97.93 2,497,073 -0.30(-0.31%)
Sep 30, 2016 97.91 98.57 97.72 98.23 1,952,190 +0.77(+0.79%)
Sep 29, 2016 98.36 98.48 97.20 97.46 2,308,768 -0.96(-0.98%)
Sep 28, 2016 97.99 98.47 97.46 98.43 1,631,930 +0.57(+0.59%)
Sep 27, 2016 97.26 97.90 97.05 97.85 1,464,756 +0.56(+0.57%)
Sep 26, 2016 97.62 97.83 97.24 97.30 2,421,635 -0.78(-0.79%)
Sep 23, 2016 98.46 98.54 98.04 98.07 1,736,341 -0.56(-0.57%)
Sep 22, 2016 98.50 98.76 98.41 98.64 1,728,608 +0.71(+0.73%)
Sep 21, 2016 97.16 98.01 96.80 97.92 2,234,696 +1.11(+1.15%)
Sep 20, 2016 97.31 97.35 96.78 96.81 1,817,297 -0.04(-0.05%)
Sep 19, 2016 97.23 97.50 96.63 96.86 3,887,538 +0.14(+0.15%)
Sep 16, 2016 96.84 96.86 96.37 96.71 3,150,022 -0.39(-0.40%)
Sep 15, 2016 96.05 97.28 95.95 97.10 3,355,137 +0.99(+1.03%)
Sep 14, 2016 96.22 96.80 95.83 96.11 2,313,827 +0.01(+0.01%)
Sep 13, 2016 97.01 97.07 95.80 96.11 5,805,100 -1.53(-1.56%)
Sep 12, 2016 95.88 97.82 95.76 97.63 3,466,313 +1.35(+1.40%)
Sep 09, 2016 98.10 98.10 96.28 96.28 3,800,778 -2.46(-2.49%)
Sep 08, 2016 98.84 98.93 98.57 98.75 1,312,518 -0.25(-0.26%)
Sep 07, 2016 98.82 99.00 98.60 99.00 1,810,740 +0.13(+0.13%)
Sep 06, 2016 98.75 98.89 98.36 98.87 4,682,597 +0.28(+0.29%)
Sep 02, 2016 98.51 98.59 98.59 98.59 1,780,264 +0.50(+0.51%)
Sep 01, 2016 98.14 98.25 97.44 98.09 1,902,950 +0.05(+0.05%)
Aug 31, 2016 98.24 98.26 97.64 98.04 1,587,294 -0.28(-0.29%)
Aug 30, 2016 98.48 98.61 98.05 98.32 1,747,739 -0.16(-0.16%)
Aug 29, 2016 98.10 98.64 98.08 98.48 1,219,892 +0.54(+0.55%)
Aug 26, 2016 98.23 98.83 97.51 97.94 2,108,122 -0.20(-0.21%)
Aug 25, 2016 98.08 98.41 97.95 98.14 1,372,537 -0.06(-0.06%)
Aug 24, 2016 98.72 98.75 97.98 98.20 2,582,681 -0.55(-0.56%)
Aug 23, 2016 98.77 99.03 98.73 98.76 3,704,290 +0.26(+0.27%)
Aug 22, 2016 98.38 98.56 98.14 98.49 1,255,234 +0.03(+0.03%)
Aug 19, 2016 98.34 98.54 98.10 98.47 1,139,596 -0.14(-0.14%)
Aug 18, 2016 98.27 98.61 98.09 98.61 1,107,048 +0.31(+0.31%)
Aug 17, 2016 98.20 98.37 97.70 98.30 3,179,273 +0.12(+0.13%)
Aug 16, 2016 98.55 98.55 98.18 98.18 1,399,204 -0.56(-0.57%)
Aug 15, 2016 98.60 98.91 98.41 98.74 1,643,362 +0.36(+0.37%)
Aug 12, 2016 98.32 98.49 98.13 98.38 1,757,171 -0.10(-0.10%)
Aug 11, 2016 98.33 98.57 98.11 98.48 1,569,615 +0.49(+0.50%)
Aug 10, 2016 98.29 98.38 97.83 97.98 1,433,885 -0.29(-0.29%)
Aug 09, 2016 98.29 98.50 98.12 98.27 1,176,008 +0.09(+0.09%)
Aug 08, 2016 98.34 98.45 98.07 98.19 1,410,783 -0.06(-0.06%)
Aug 05, 2016 97.83 98.27 97.75 98.25 1,571,191 +0.81(+0.83%)
Aug 04, 2016 97.33 97.62 97.19 97.44 1,268,184 +0.11(+0.12%)
Aug 03, 2016 96.93 97.34 96.77 97.33 1,541,577 +0.36(+0.37%)
Aug 02, 2016 97.63 97.67 96.54 96.97 2,817,411 -0.74(-0.75%)
Aug 01, 2016 97.82 98.05 97.47 97.70 2,384,137 -0.13(-0.13%)
Jul 29, 2016 97.55 98.01 97.31 97.83 1,865,863 +0.23(+0.23%)
Jul 28, 2016 97.37 97.80 97.17 97.61 2,216,007 +0.12(+0.13%)
Jul 27, 2016 97.83 97.84 97.08 97.48 2,252,139 -0.11(-0.12%)
Jul 26, 2016 97.52 97.76 97.14 97.60 1,631,614 +0.11(+0.11%)
Jul 25, 2016 97.68 97.70 97.19 97.49 1,587,975 -0.25(-0.26%)
Jul 22, 2016 97.38 97.78 97.21 97.75 4,039,224 +0.47(+0.48%)
Jul 21, 2016 97.62 97.72 97.04 97.28 3,864,665 -0.39(-0.40%)
Jul 20, 2016 97.19 97.76 97.17 97.67 1,293,215 +0.52(+0.53%)
Jul 19, 2016 97.13 97.24 96.94 97.15 3,592,191 -0.19(-0.20%)
Jul 18, 2016 97.16 97.40 96.97 97.34 1,548,848 +0.27(+0.28%)
Jul 15, 2016 97.37 97.44 96.84 97.07 1,577,848 -0.11(-0.11%)
Jul 14, 2016 97.22 97.46 96.99 97.18 1,777,823 +0.47(+0.48%)
Jul 13, 2016 96.97 97.03 96.42 96.71 1,692,052 -0.05(-0.05%)
Jul 12, 2016 96.48 96.94 96.31 96.76 3,670,337 +0.80(+0.83%)
Jul 11, 2016 95.88 96.25 95.87 95.96 4,405,319 +0.40(+0.41%)
Jul 08, 2016 94.75 95.70 94.10 95.57 2,690,244 +1.47(+1.56%)
Jul 07, 2016 94.28 94.63 93.73 94.10 1,901,692 -0.04(-0.05%)
Jul 06, 2016 93.25 94.18 92.97 94.15 2,013,185 +0.57(+0.61%)
Jul 05, 2016 93.90 93.95 93.20 93.58 3,439,200 -0.70(-0.75%)
Jul 01, 2016 94.09 94.28 94.28 94.28 3,345,968 +0.18(+0.20%)
Jun 30, 2016 93.08 94.13 92.74 94.09 6,323,328 +1.27(+1.37%)
Jun 29, 2016 91.92 92.93 91.89 92.82 3,001,741 +1.63(+1.79%)
Jun 28, 2016 90.51 91.20 90.29 91.19 8,620,609 +1.64(+1.83%)
Jun 27, 2016 90.63 90.64 89.13 89.55 5,942,270 -1.81(-1.98%)
Jun 24, 2016 91.42 93.03 91.20 91.35 8,393,853 -3.46(-3.65%)
Jun 23, 2016 94.32 94.83 94.08 94.81 1,847,612 +1.29(+1.38%)
Jun 22, 2016 93.78 94.20 93.46 93.52 2,280,847 -0.21(-0.22%)
Jun 21, 2016 93.78 93.94 93.42 93.73 2,560,787 +0.20(+0.22%)
Jun 20, 2016 93.89 94.30 93.48 93.53 2,736,931 +0.63(+0.68%)
Jun 17, 2016 93.18 93.18 92.54 92.90 1,950,984 -0.31(-0.33%)
Jun 16, 2016 92.46 93.23 91.93 93.21 2,146,164 +0.27(+0.29%)
Jun 15, 2016 93.24 93.60 92.85 92.94 2,097,284 -0.10(-0.10%)
Jun 14, 2016 92.99 93.36 92.51 93.03 2,471,790 -0.17(-0.18%)
Jun 13, 2016 93.67 94.13 93.18 93.20 2,720,484 -0.78(-0.83%)
Jun 10, 2016 94.22 94.34 93.68 93.98 1,906,803 -0.98(-1.03%)
Jun 09, 2016 94.81 95.05 94.61 94.96 1,994,376 -0.19(-0.20%)
Jun 08, 2016 94.95 95.23 94.85 95.15 1,471,922 +0.33(+0.35%)
Jun 07, 2016 94.76 95.12 94.69 94.82 1,454,439 +0.18(+0.19%)
Jun 06, 2016 94.27 94.82 94.24 94.63 2,038,714 +0.49(+0.52%)
Jun 03, 2016 94.22 94.30 93.49 94.14 2,862,556 -0.26(-0.28%)
Jun 02, 2016 93.89 94.41 93.64 94.41 2,416,812 +0.31(+0.33%)
Jun 01, 2016 93.54 94.15 93.37 94.09 3,065,225 +0.25(+0.27%)
May 31, 2016 94.04 94.14 93.50 93.84 2,940,807 -0.04(-0.05%)
May 27, 2016 93.51 93.88 93.88 93.88 1,934,778 +0.42(+0.45%)
May 26, 2016 93.56 93.66 93.30 93.46 2,063,172 -0.02(-0.02%)
May 25, 2016 93.16 93.66 93.11 93.48 3,737,143 +0.67(+0.73%)
May 24, 2016 91.98 92.99 91.98 92.81 2,755,951 +1.22(+1.34%)
May 23, 2016 91.72 91.90 91.49 91.58 1,901,670 -0.11(-0.12%)
May 20, 2016 91.39 91.91 91.31 91.70 2,294,041 +0.70(+0.77%)
May 19, 2016 90.99 91.23 90.37 91.00 2,993,352 -0.36(-0.39%)
May 18, 2016 91.14 91.97 90.76 91.35 3,201,334 -0.01(-0.01%)
May 17, 2016 92.02 92.19 91.06 91.36 3,193,926 -0.83(-0.90%)
May 16, 2016 91.42 92.45 91.28 92.19 2,367,370 +0.91(+1.00%)
May 13, 2016 91.86 92.21 91.11 91.28 4,295,082 -0.80(-0.86%)
May 12, 2016 92.51 92.56 91.55 92.08 2,825,384 -0.03(-0.04%)
May 11, 2016 92.74 92.92 92.09 92.12 1,751,997 -0.85(-0.91%)
May 10, 2016 92.23 93.02 92.15 92.96 2,746,331 +1.09(+1.19%)
May 09, 2016 91.68 92.09 91.59 91.87 1,998,753 +0.10(+0.10%)
May 06, 2016 91.04 91.78 90.92 91.77 2,012,788 +0.33(+0.36%)
May 05, 2016 91.75 91.94 91.24 91.44 1,849,303 -0.03(-0.04%)
May 04, 2016 91.58 91.94 91.24 91.48 2,950,214 -0.54(-0.59%)
May 03, 2016 92.33 92.39 91.63 92.02 5,916,793 -0.94(-1.01%)
May 02, 2016 92.49 93.02 92.20 92.95 2,912,900 +0.72(+0.78%)
Apr 29, 2016 92.49 92.63 91.62 92.24 3,509,453 -0.54(-0.58%)
Apr 28, 2016 93.22 93.80 92.55 92.78 5,529,813 -0.84(-0.90%)
Apr 27, 2016 93.24 93.83 93.03 93.62 2,594,511 +0.23(+0.24%)
Apr 26, 2016 93.15 93.58 93.05 93.39 1,998,912 +0.25(+0.27%)
Apr 25, 2016 93.11 93.18 92.72 93.14 2,388,811 -0.23(-0.24%)
Apr 22, 2016 93.11 93.48 92.88 93.37 2,166,259 +0.13(+0.14%)
Apr 21, 2016 93.77 93.83 93.09 93.23 1,916,202 -0.46(-0.49%)
Apr 20, 2016 93.72 94.10 93.39 93.70 2,240,809 +0.10(+0.10%)
Apr 19, 2016 93.56 93.81 93.20 93.60 2,406,561 +0.26(+0.28%)
Apr 18, 2016 92.44 93.36 92.33 93.34 2,018,966 +0.62(+0.67%)
Apr 15, 2016 92.77 92.83 92.55 92.72 1,856,100 -0.04(-0.05%)
Apr 14, 2016 92.88 93.01 92.58 92.76 1,906,738 -0.04(-0.04%)
Apr 13, 2016 92.23 92.81 92.17 92.80 3,276,707 +1.08(+1.17%)
Apr 12, 2016 91.01 91.88 90.73 91.72 2,697,324 +0.88(+0.97%)
Apr 11, 2016 91.49 91.84 90.84 90.84 2,603,809 -0.25(-0.28%)
Apr 08, 2016 91.42 91.70 90.84 91.09 2,673,447 +0.26(+0.29%)
Apr 07, 2016 91.35 91.56 90.43 90.83 2,442,252 -1.10(-1.20%)
Apr 06, 2016 91.00 91.97 90.83 91.93 2,941,994 +1.00(+1.10%)
Apr 05, 2016 91.19 91.40 90.80 90.94 2,942,621 -0.89(-0.97%)
Apr 04, 2016 92.22 92.27 91.70 91.83 2,113,196 -0.38(-0.42%)
Apr 01, 2016 91.18 92.29 90.87 92.21 3,427,150 +0.58(+0.63%)
Mar 31, 2016 91.77 91.98 91.53 91.63 2,550,960 -0.10(-0.11%)
Mar 30, 2016 91.83 92.13 91.56 91.74 2,583,274 +0.35(+0.38%)
Mar 29, 2016 90.21 91.40 90.01 91.39 3,345,942 +1.01(+1.11%)
Mar 28, 2016 90.55 90.66 90.10 90.38 2,406,060 +0.06(+0.07%)
Mar 24, 2016 89.83 90.32 90.32 90.32 2,485,676 -0.03(-0.03%)
Mar 23, 2016 90.95 90.95 90.29 90.35 6,962,940 -0.74(-0.82%)
Mar 22, 2016 90.70 91.37 90.58 91.09 2,245,169 -0.03(-0.03%)
Mar 21, 2016 90.90 91.23 90.74 91.12 2,904,709 +0.09(+0.10%)
Mar 18, 2016 90.87 91.16 90.74 91.03 3,366,004 +0.40(+0.44%)
Mar 17, 2016 89.93 90.85 89.69 90.63 3,972,122 +0.69(+0.77%)
Mar 16, 2016 89.16 90.12 89.09 89.94 3,973,395 +0.56(+0.63%)
Mar 15, 2016 89.17 89.40 88.96 89.38 3,423,410 -0.31(-0.34%)
Mar 14, 2016 89.52 89.90 89.35 89.69 3,432,949 -0.10(-0.12%)
Mar 11, 2016 89.08 89.83 89.04 89.79 3,739,062 +1.50(+1.70%)
Mar 10, 2016 88.58 89.02 87.36 88.29 4,255,152 -0.03(-0.03%)
Mar 09, 2016 88.32 88.49 87.87 88.32 2,450,274 +0.43(+0.49%)
Mar 08, 2016 88.52 88.58 87.81 87.89 3,949,821 -1.11(-1.24%)
Mar 07, 2016 88.45 89.24 88.37 89.00 3,406,423 +0.18(+0.21%)
Mar 04, 2016 88.66 89.28 88.24 88.81 2,806,863 +0.30(+0.34%)
Mar 03, 2016 88.00 88.54 87.75 88.51 3,107,105 +0.44(+0.49%)
Mar 02, 2016 87.47 88.09 87.24 88.08 4,127,762 +0.49(+0.56%)
Mar 01, 2016 86.26 87.60 86.00 87.59 3,396,860 +2.04(+2.38%)
Feb 29, 2016 86.25 86.74 85.55 85.55 3,159,701 -0.69(-0.80%)
Feb 26, 2016 86.73 86.80 86.11 86.24 3,671,108 -0.07(-0.08%)
Feb 25, 2016 85.51 86.31 85.12 86.31 5,702,487 +1.01(+1.18%)
Feb 24, 2016 84.04 85.40 83.52 85.30 3,738,743 +0.44(+0.51%)
Feb 23, 2016 85.60 85.73 84.81 84.86 3,682,096 -1.04(-1.21%)
Feb 22, 2016 85.48 85.97 85.37 85.90 2,568,999 +1.24(+1.46%)
Feb 19, 2016 84.27 84.72 83.91 84.66 2,578,553 +0.02(+0.02%)
Feb 18, 2016 85.19 85.20 84.48 84.65 2,795,079 -0.34(-0.40%)
Feb 17, 2016 84.20 85.21 84.05 84.99 4,177,449 +1.38(+1.65%)
Feb 16, 2016 83.20 83.61 82.63 83.60 4,109,934 +1.50(+1.82%)
Feb 12, 2016 81.33 82.11 82.11 82.11 3,388,085 +1.57(+1.94%)
Feb 11, 2016 80.39 80.98 79.69 80.54 8,320,090 -1.01(-1.24%)
Feb 10, 2016 81.96 82.90 81.47 81.55 4,108,447 +0.05(+0.06%)
Feb 09, 2016 80.78 82.20 80.66 81.50 5,509,438 -0.10(-0.13%)
Feb 08, 2016 81.97 82.12 80.49 81.60 7,244,607 -1.29(-1.55%)
Feb 05, 2016 84.35 84.40 82.62 82.89 4,589,584 -1.74(-2.06%)
Feb 04, 2016 84.22 85.20 83.94 84.63 3,944,033 +0.20(+0.24%)
Feb 03, 2016 84.48 84.65 82.57 84.43 6,272,106 +0.50(+0.60%)
Feb 02, 2016 84.84 84.88 83.67 83.92 3,766,669 -1.65(-1.93%)
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.