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: 4:10 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 (%)
Feb 28, 2020 137.53 141.44 136.47 141.30 23,724,342 -0.96(-0.67%)
Feb 27, 2020 145.62 147.96 142.20 142.26 15,308,588 -6.52(-4.38%)
Feb 26, 2020 150.29 151.98 148.40 148.78 8,741,462 -0.83(-0.55%)
Feb 25, 2020 155.01 155.34 149.13 149.60 10,762,958 -4.72(-3.06%)
Feb 24, 2020 154.51 155.79 153.65 154.32 9,268,685 -5.25(-3.29%)
Feb 21, 2020 160.57 160.64 159.11 159.57 3,177,292 -1.65(-1.03%)
Feb 20, 2020 161.51 161.96 159.58 161.22 7,517,598 -0.49(-0.30%)
Feb 19, 2020 161.48 162.08 161.34 161.71 2,648,002 +0.82(+0.51%)
Feb 18, 2020 160.87 161.12 160.17 160.90 2,618,584 -0.38(-0.23%)
Feb 14, 2020 161.18 161.34 160.59 161.27 2,691,270 +0.26(+0.16%)
Feb 13, 2020 160.33 161.49 160.19 161.01 3,010,381 -0.07(-0.04%)
Feb 12, 2020 160.84 161.13 160.53 161.07 2,292,060 +1.01(+0.63%)
Feb 11, 2020 160.37 160.85 159.78 160.07 3,110,656 +0.44(+0.28%)
Feb 10, 2020 158.06 159.63 158.04 159.63 2,654,967 +1.17(+0.74%)
Feb 07, 2020 158.78 159.11 158.18 158.46 2,745,994 -0.91(-0.57%)
Feb 06, 2020 159.45 159.51 158.91 159.37 2,344,759 +0.44(+0.28%)
Feb 05, 2020 158.86 159.06 157.96 158.93 4,400,203 +1.55(+0.98%)
Feb 04, 2020 156.83 157.81 156.68 157.38 2,909,407 +2.44(+1.58%)
Feb 03, 2020 154.37 155.76 154.33 154.94 2,963,913 +1.35(+0.88%)
Jan 31, 2020 156.07 156.11 153.14 153.59 4,817,947 -2.76(-1.77%)
Jan 30, 2020 154.98 156.49 154.48 156.35 3,019,007 +0.38(+0.24%)
Jan 29, 2020 156.82 156.85 155.84 155.97 1,864,965 -0.10(-0.07%)
Jan 28, 2020 155.29 156.54 155.03 156.08 4,270,178 +1.49(+0.97%)
Jan 27, 2020 154.25 155.28 153.89 154.58 4,996,328 -2.36(-1.50%)
Jan 24, 2020 158.82 158.82 156.22 156.94 3,505,316 -1.50(-0.95%)
Jan 23, 2020 157.90 158.51 157.22 158.44 2,523,258 +0.18(+0.11%)
Jan 22, 2020 158.67 159.03 158.12 158.26 2,250,273 +0.09(+0.06%)
Jan 21, 2020 158.17 158.59 157.96 158.17 3,379,429 -0.34(-0.21%)
Jan 17, 2020 158.74 158.74 158.14 158.51 2,418,928 +0.39(+0.25%)
Jan 16, 2020 157.52 158.14 157.43 158.12 2,347,419 +1.34(+0.86%)
Jan 15, 2020 156.39 157.23 156.31 156.77 2,639,493 +0.38(+0.25%)
Jan 14, 2020 156.43 156.97 156.08 156.39 3,260,061 -0.08(-0.05%)
Jan 13, 2020 155.92 156.51 155.47 156.47 4,255,627 +1.06(+0.68%)
Jan 10, 2020 156.16 156.20 155.17 155.41 4,283,590 -0.45(-0.29%)
Jan 09, 2020 155.74 155.90 155.32 155.86 2,360,284 +0.69(+0.45%)
Jan 08, 2020 154.23 155.49 154.08 155.17 4,520,123 +1.03(+0.67%)
Jan 07, 2020 154.29 154.47 153.83 154.13 2,659,963 -0.37(-0.24%)
Jan 06, 2020 153.02 154.53 152.94 154.50 7,254,466 +0.53(+0.34%)
Jan 03, 2020 153.37 154.48 153.11 153.97 3,859,851 -0.99(-0.64%)
Jan 02, 2020 154.34 154.96 153.83 154.96 3,503,945 +1.28(+0.83%)
Dec 31, 2019 153.10 153.81 152.84 153.68 3,475,506 +0.40(+0.26%)
Dec 30, 2019 154.32 154.40 153.01 153.28 4,795,198 -0.84(-0.54%)
Dec 27, 2019 154.61 154.68 153.85 154.11 2,509,105 -0.14(-0.09%)
Dec 26, 2019 153.76 154.25 153.69 154.25 2,677,606 +0.74(+0.48%)
Dec 24, 2019 153.74 153.78 153.33 153.51 1,729,980 +0.03(+0.02%)
Dec 23, 2019 153.73 153.76 153.40 153.48 4,092,960 +0.09(+0.06%)
Dec 20, 2019 153.21 153.53 153.08 153.39 3,364,281 +0.78(+0.51%)
Dec 19, 2019 152.03 152.60 151.99 152.60 3,231,459 +0.66(+0.44%)
Dec 18, 2019 152.12 152.20 151.58 151.94 2,290,483 +0.07(+0.04%)
Dec 17, 2019 152.06 152.14 151.75 151.87 4,733,000 +0.06(+0.04%)
Dec 16, 2019 151.68 152.16 151.54 151.82 2,639,707 +1.10(+0.73%)
Dec 13, 2019 150.64 151.42 150.10 150.71 3,236,363 +0.00(+0.00%)
Dec 12, 2019 149.49 151.13 149.32 150.71 3,224,172 +1.22(+0.82%)
Dec 11, 2019 149.37 149.60 149.07 149.49 1,906,741 +0.36(+0.24%)
Dec 10, 2019 149.26 149.56 148.81 149.13 2,302,260 -0.13(-0.09%)
Dec 09, 2019 149.56 149.87 149.24 149.27 2,070,580 -0.48(-0.32%)
Dec 06, 2019 149.45 149.98 149.37 149.74 2,163,356 +1.32(+0.89%)
Dec 05, 2019 148.54 148.54 147.77 148.43 1,988,966 +0.22(+0.15%)
Dec 04, 2019 147.87 148.50 147.70 148.21 2,282,229 +0.95(+0.65%)
Dec 03, 2019 146.75 147.33 146.09 147.26 4,325,179 -0.88(-0.59%)
Dec 02, 2019 149.71 149.81 148.02 148.14 4,032,829 -1.35(-0.91%)
Nov 29, 2019 149.90 149.99 149.40 149.49 1,253,376 -0.67(-0.45%)
Nov 27, 2019 149.83 150.16 149.49 150.16 2,509,107 +0.71(+0.48%)
Nov 26, 2019 149.16 149.53 148.99 149.45 2,017,887 +0.32(+0.21%)
Nov 25, 2019 148.31 149.13 148.16 149.13 2,705,377 +1.40(+0.95%)
Nov 22, 2019 147.89 147.92 147.24 147.73 2,019,168 +0.33(+0.22%)
Nov 21, 2019 147.85 147.92 147.08 147.41 2,376,837 -0.37(-0.25%)
Nov 20, 2019 147.90 148.28 146.90 147.78 3,571,982 -0.47(-0.32%)
Nov 19, 2019 148.58 148.68 147.85 148.25 2,382,138 +0.05(+0.03%)
Nov 18, 2019 148.00 148.29 147.72 148.20 3,364,416 +0.08(+0.06%)
Nov 15, 2019 147.74 148.12 147.40 148.12 2,799,624 +1.12(+0.76%)
Nov 14, 2019 146.66 147.08 146.41 147.00 2,243,972 +0.15(+0.10%)
Nov 13, 2019 146.27 147.03 146.10 146.85 2,343,722 +0.06(+0.04%)
Nov 12, 2019 146.70 147.31 146.43 146.78 1,852,794 +0.25(+0.17%)
Nov 11, 2019 146.11 146.60 145.97 146.53 1,861,648 -0.29(-0.20%)
Nov 08, 2019 146.26 146.82 145.81 146.82 2,282,817 +0.41(+0.28%)
Nov 07, 2019 146.67 146.99 146.12 146.41 2,577,134 +0.50(+0.34%)
Nov 06, 2019 145.96 146.01 145.39 145.91 2,450,726 -0.07(-0.05%)
Nov 05, 2019 146.29 146.46 145.80 145.98 2,544,745 -0.13(-0.09%)
Nov 04, 2019 146.39 146.45 145.90 146.11 2,371,879 +0.53(+0.37%)
Nov 01, 2019 144.80 145.58 144.73 145.58 2,578,151 +1.54(+1.07%)
Oct 31, 2019 144.50 144.50 143.32 144.03 2,381,171 -0.50(-0.35%)
Oct 30, 2019 144.24 144.74 143.53 144.54 2,449,418 +0.35(+0.24%)
Oct 29, 2019 144.08 144.61 143.97 144.19 1,671,687 -0.03(-0.02%)
Oct 28, 2019 143.98 144.48 143.87 144.22 2,917,837 +0.87(+0.61%)
Oct 25, 2019 142.46 143.64 142.39 143.35 2,636,061 +0.57(+0.40%)
Oct 24, 2019 142.94 143.01 142.26 142.78 1,693,978 +0.39(+0.28%)
Oct 23, 2019 141.97 142.46 141.78 142.39 1,931,386 +0.29(+0.20%)
Oct 22, 2019 142.87 142.94 142.03 142.10 1,833,915 -0.43(-0.30%)
Oct 21, 2019 142.32 142.64 142.05 142.53 1,830,711 +0.92(+0.65%)
Oct 18, 2019 141.94 142.19 140.97 141.61 1,841,475 -0.57(-0.40%)
Oct 17, 2019 142.31 142.60 141.85 142.18 1,756,040 +0.47(+0.33%)
Oct 16, 2019 141.66 142.04 141.41 141.71 1,708,808 -0.26(-0.18%)
Oct 15, 2019 141.09 142.31 140.98 141.97 2,305,115 +1.38(+0.98%)
Oct 14, 2019 140.62 140.83 140.36 140.59 1,299,161 -0.13(-0.09%)
Oct 11, 2019 140.61 141.90 140.57 140.72 3,615,941 +1.49(+1.07%)
Oct 10, 2019 138.26 139.66 138.25 139.22 3,761,160 +0.89(+0.64%)
Oct 09, 2019 137.98 138.81 137.81 138.34 3,527,967 +1.26(+0.92%)
Oct 08, 2019 138.30 138.60 137.06 137.07 2,371,036 -2.25(-1.62%)
Oct 07, 2019 139.55 140.31 139.09 139.33 2,395,081 -0.55(-0.39%)
Oct 04, 2019 138.60 139.95 138.30 139.88 2,687,335 +1.80(+1.31%)
Oct 03, 2019 136.84 138.07 135.37 138.07 4,689,330 +1.11(+0.81%)
Oct 02, 2019 138.43 138.49 136.22 136.96 4,080,694 -2.26(-1.62%)
Oct 01, 2019 141.53 141.89 139.12 139.22 3,022,488 -1.84(-1.31%)
Sep 30, 2019 140.74 141.41 140.64 141.06 1,823,186 +0.65(+0.47%)
Sep 27, 2019 141.66 141.72 139.61 140.41 2,076,864 -0.84(-0.60%)
Sep 26, 2019 141.68 141.68 140.57 141.25 1,845,242 -0.43(-0.30%)
Sep 25, 2019 140.81 141.91 140.06 141.68 6,577,172 +0.89(+0.63%)
Sep 24, 2019 142.56 142.75 140.32 140.79 4,534,405 -1.32(-0.93%)
Sep 23, 2019 141.73 142.42 141.60 142.11 2,196,538 +0.08(+0.05%)
Sep 20, 2019 142.93 143.15 141.62 142.03 2,254,985 -0.63(-0.44%)
Sep 19, 2019 143.05 143.50 142.51 142.66 2,208,559 -0.09(-0.07%)
Sep 18, 2019 142.60 142.78 141.39 142.75 1,838,054 -0.02(-0.01%)
Sep 17, 2019 142.32 142.81 142.00 142.77 2,253,064 +0.34(+0.24%)
Sep 16, 2019 142.20 142.64 142.03 142.43 1,810,068 -0.29(-0.20%)
Sep 13, 2019 143.09 143.28 142.54 142.72 3,228,826 -0.14(-0.10%)
Sep 12, 2019 142.87 143.33 142.33 142.86 3,749,458 +0.43(+0.30%)
Sep 11, 2019 141.43 142.44 141.07 142.43 4,135,859 +1.15(+0.82%)
Sep 10, 2019 140.75 141.28 140.08 141.28 3,693,859 +0.14(+0.10%)
Sep 09, 2019 141.56 141.60 140.56 141.14 2,769,686 +0.08(+0.06%)
Sep 06, 2019 141.17 141.41 140.79 141.05 1,686,891 +0.03(+0.02%)
Sep 05, 2019 140.42 141.45 140.19 141.03 3,217,282 +1.86(+1.34%)
Sep 04, 2019 138.84 139.16 138.39 139.16 2,227,878 +1.47(+1.07%)
Sep 03, 2019 137.62 138.14 137.04 137.70 4,632,422 -0.90(-0.65%)
Aug 30, 2019 139.38 139.39 138.04 138.60 2,439,631 -0.05(-0.03%)
Aug 29, 2019 138.18 138.91 137.72 138.64 2,770,155 +1.81(+1.32%)
Aug 28, 2019 135.48 136.92 135.13 136.83 2,130,255 +0.97(+0.71%)
Aug 27, 2019 137.30 137.47 135.47 135.86 2,136,360 -0.63(-0.46%)
Aug 26, 2019 136.26 136.59 135.45 136.50 3,896,343 +1.37(+1.01%)
Aug 23, 2019 138.01 138.84 134.51 135.13 4,095,983 -3.50(-2.52%)
Aug 22, 2019 139.13 139.40 137.75 138.62 1,861,144 -0.12(-0.09%)
Aug 21, 2019 138.71 138.93 138.39 138.75 1,549,252 +1.16(+0.84%)
Aug 20, 2019 138.38 138.59 137.54 137.58 1,870,226 -1.06(-0.76%)
Aug 19, 2019 138.64 139.01 138.21 138.64 3,092,063 +1.63(+1.19%)
Aug 16, 2019 135.84 137.26 135.77 137.02 3,935,219 +2.05(+1.52%)
Aug 15, 2019 135.13 135.45 133.96 134.97 3,862,732 +0.25(+0.19%)
Aug 14, 2019 136.65 136.89 134.64 134.72 4,234,883 -4.01(-2.89%)
Aug 13, 2019 136.60 139.56 136.26 138.73 2,926,612 +1.95(+1.43%)
Aug 12, 2019 137.74 137.87 136.28 136.78 2,700,378 -1.71(-1.24%)
Aug 09, 2019 139.30 139.30 137.65 138.49 2,527,057 -1.00(-0.71%)
Aug 08, 2019 137.61 139.51 137.35 139.48 4,455,315 +2.60(+1.90%)
Aug 07, 2019 135.12 137.19 134.08 136.88 3,436,727 +0.15(+0.11%)
Aug 06, 2019 135.95 136.78 135.04 136.73 3,665,195 +4.53(+3.43%)
Aug 05, 2019 136.87 136.93 133.79 132.20 6,128,761 -6.90(-4.96%)
Aug 02, 2019 139.77 139.87 138.17 139.10 7,594,290 -1.13(-0.81%)
Aug 01, 2019 141.62 143.07 139.73 140.23 4,195,470 -1.31(-0.93%)
Jul 31, 2019 143.13 143.31 140.49 141.54 2,701,048 -1.56(-1.09%)
Jul 30, 2019 142.46 143.21 142.24 143.11 2,118,976 -0.14(-0.10%)
Jul 29, 2019 143.54 143.56 142.87 143.25 1,707,343 -0.34(-0.24%)
Jul 26, 2019 142.88 143.68 142.85 143.59 1,851,311 +1.03(+0.72%)
Jul 25, 2019 143.15 143.16 142.18 142.56 2,200,139 -0.76(-0.53%)
Jul 24, 2019 142.06 143.35 142.06 143.32 2,332,517 +0.87(+0.61%)
Jul 23, 2019 142.08 142.47 141.63 142.45 1,767,493 +0.95(+0.67%)
Jul 22, 2019 141.41 141.72 141.13 141.50 1,624,156 +0.34(+0.24%)
Jul 19, 2019 142.47 142.54 141.11 141.16 1,600,003 -0.81(-0.57%)
Jul 18, 2019 141.23 142.13 140.97 141.97 1,579,203 +0.52(+0.37%)
Jul 17, 2019 142.37 142.44 141.45 141.45 2,769,585 -0.94(-0.66%)
Jul 16, 2019 142.75 142.90 142.23 142.39 1,912,594 -0.36(-0.25%)
Jul 15, 2019 143.05 143.05 142.53 142.75 2,317,410 -0.09(-0.07%)
Jul 12, 2019 142.37 142.88 142.27 142.85 1,780,768 +0.72(+0.51%)
Jul 11, 2019 142.22 142.31 141.57 142.12 2,840,016 +0.20(+0.14%)
Jul 10, 2019 141.90 142.40 141.46 141.93 1,992,124 +0.58(+0.41%)
Jul 09, 2019 140.44 141.43 140.44 141.35 3,417,435 +0.25(+0.18%)
Jul 08, 2019 141.23 141.38 140.76 141.10 2,808,031 -0.76(-0.54%)
Jul 05, 2019 141.36 141.93 140.66 141.86 2,630,505 -0.08(-0.06%)
Jul 03, 2019 141.23 141.96 141.12 141.94 2,458,987 +1.06(+0.75%)
Jul 02, 2019 140.56 140.88 140.10 140.88 2,909,247 +0.32(+0.23%)
Jul 01, 2019 141.21 141.28 139.97 140.56 4,266,943 +0.99(+0.71%)
Jun 28, 2019 139.03 139.65 138.84 139.57 2,784,709 +0.97(+0.70%)
Jun 27, 2019 138.24 138.74 138.15 138.61 2,572,486 +0.83(+0.60%)
Jun 26, 2019 138.43 138.74 137.75 137.78 2,047,463 -0.26(-0.19%)
Jun 25, 2019 139.37 139.40 137.91 138.04 2,482,579 -1.32(-0.95%)
Jun 24, 2019 139.80 139.93 139.22 139.36 2,126,256 -0.78(-0.56%)
Jun 21, 2019 139.86 140.37 139.53 140.14 2,596,094 +0.02(+0.01%)
Jun 20, 2019 140.17 140.28 138.98 140.12 3,191,937 +1.27(+0.92%)
Jun 19, 2019 138.48 139.02 137.99 138.85 4,355,065 +0.47(+0.34%)
Jun 18, 2019 137.82 139.00 137.70 138.37 2,430,980 +1.50(+1.09%)
Jun 17, 2019 136.96 137.32 136.83 136.88 2,694,922 +0.10(+0.07%)
Jun 14, 2019 136.94 137.11 136.44 136.78 1,512,161 -0.30(-0.22%)
Jun 13, 2019 136.93 137.21 136.59 137.07 1,863,620 +0.63(+0.46%)
Jun 12, 2019 136.52 136.79 136.13 136.44 1,867,178 -0.19(-0.14%)
Jun 11, 2019 137.69 137.89 136.27 136.63 1,861,361 -0.13(-0.10%)
Jun 10, 2019 136.87 137.65 136.69 136.76 2,439,106 +0.76(+0.56%)
Jun 07, 2019 135.32 136.61 135.25 136.00 1,800,561 +1.22(+0.91%)
Jun 06, 2019 134.17 135.12 133.74 134.78 3,017,362 +0.75(+0.56%)
Jun 05, 2019 133.78 134.17 132.74 134.03 5,461,174 +1.02(+0.77%)
Jun 04, 2019 131.31 133.05 131.07 133.01 2,987,211 +2.92(+2.24%)
Jun 03, 2019 130.35 130.99 129.36 130.09 5,143,585 -0.26(-0.20%)
May 31, 2019 130.74 131.18 130.26 130.35 3,061,559 -1.78(-1.35%)
May 30, 2019 132.20 132.65 131.51 132.13 2,828,906 +0.26(+0.20%)
May 29, 2019 132.14 132.30 131.04 131.87 3,084,321 -0.91(-0.68%)
May 28, 2019 134.17 134.60 132.72 132.78 4,172,692 -1.18(-0.88%)
May 24, 2019 134.30 134.55 133.56 133.95 1,472,117 +0.32(+0.24%)
May 23, 2019 134.18 134.20 132.84 133.63 2,647,523 -1.72(-1.27%)
May 22, 2019 135.32 135.79 135.05 135.35 1,662,005 -0.49(-0.36%)
May 21, 2019 135.37 136.02 135.30 135.84 1,552,964 +1.32(+0.98%)
May 20, 2019 134.58 135.19 134.14 134.53 1,801,782 -0.96(-0.71%)
May 17, 2019 135.32 136.78 135.28 135.49 2,076,550 -0.96(-0.71%)
May 16, 2019 135.57 137.15 135.54 136.45 2,503,568 +1.22(+0.90%)
May 15, 2019 133.63 135.52 133.46 135.23 2,236,704 +0.80(+0.59%)
May 14, 2019 133.67 135.18 133.54 134.43 3,335,648 +1.20(+0.90%)
May 13, 2019 134.06 134.48 132.72 133.23 4,578,525 -3.46(-2.53%)
May 10, 2019 135.57 137.08 134.02 136.69 3,427,349 +0.63(+0.46%)
May 09, 2019 135.32 136.36 134.40 136.06 2,987,615 -0.44(-0.32%)
May 08, 2019 136.52 137.34 136.20 136.49 2,689,820 -0.22(-0.16%)
May 07, 2019 137.90 138.13 135.67 136.71 4,733,757 -2.40(-1.72%)
May 06, 2019 137.30 139.29 137.14 139.11 2,844,377 -0.44(-0.32%)
May 03, 2019 138.79 139.62 138.69 139.56 2,317,459 +1.49(+1.08%)
May 02, 2019 138.19 138.73 137.18 138.06 2,739,185 -0.23(-0.17%)
May 01, 2019 139.71 139.78 138.27 138.30 4,059,684 -1.04(-0.74%)
Apr 30, 2019 139.23 139.53 138.33 139.34 2,401,020 +0.01(+0.01%)
Apr 29, 2019 139.18 139.61 139.09 139.32 2,657,207 +0.20(+0.15%)
Apr 26, 2019 138.43 139.12 138.03 139.12 2,357,827 +0.75(+0.54%)
Apr 25, 2019 138.55 138.69 137.68 138.37 2,621,300 -0.23(-0.17%)
Apr 24, 2019 138.77 139.02 138.48 138.60 2,077,474 -0.19(-0.13%)
Apr 23, 2019 137.63 138.90 137.54 138.79 2,530,180 +1.38(+1.00%)
Apr 22, 2019 137.07 137.50 136.91 137.41 2,319,151 +0.04(+0.03%)
Apr 18, 2019 137.49 137.49 136.67 137.37 2,651,948 +0.20(+0.15%)
Apr 17, 2019 138.23 138.25 136.91 137.17 3,220,595 -0.51(-0.37%)
Apr 16, 2019 138.05 138.10 137.34 137.68 3,187,599 +0.04(+0.03%)
Apr 15, 2019 137.81 137.86 137.18 137.64 2,248,314 -0.11(-0.08%)
Apr 12, 2019 137.63 137.86 137.24 137.75 2,819,246 +0.92(+0.67%)
Apr 11, 2019 137.06 137.08 136.51 136.83 1,936,979 -0.01(-0.01%)
Apr 10, 2019 136.42 136.86 136.26 136.84 2,179,218 +0.63(+0.46%)
Apr 09, 2019 136.49 136.64 135.93 136.21 2,321,411 -0.83(-0.60%)
Apr 08, 2019 136.69 137.06 136.30 137.04 2,299,560 +0.12(+0.09%)
Apr 05, 2019 136.56 136.96 136.44 136.92 1,882,807 +0.69(+0.50%)
Apr 04, 2019 136.05 136.33 135.59 136.23 2,426,826 +0.29(+0.21%)
Apr 03, 2019 136.27 136.51 135.56 135.94 2,595,227 +0.32(+0.24%)
Apr 02, 2019 135.66 135.73 135.15 135.62 4,633,404 -0.01(-0.01%)
Apr 01, 2019 135.04 135.71 134.89 135.63 3,957,743 +1.56(+1.16%)
Mar 29, 2019 133.98 134.14 133.44 134.07 3,901,397 +0.88(+0.66%)
Mar 28, 2019 132.91 133.40 132.33 133.19 2,865,119 +0.58(+0.44%)
Mar 27, 2019 133.27 133.55 131.70 132.61 3,672,775 -0.61(-0.46%)
Mar 26, 2019 133.14 133.77 132.50 133.22 3,088,028 +1.02(+0.77%)
Mar 25, 2019 132.10 132.78 131.47 132.20 3,968,206 -0.09(-0.07%)
Mar 22, 2019 134.39 134.60 132.24 132.29 5,589,652 -2.82(-2.09%)
Mar 21, 2019 133.14 135.31 133.03 135.11 3,200,968 +2.18(+1.64%)
Mar 20, 2019 133.91 134.53 132.93 132.93 3,146,385 -1.17(-0.87%)
Mar 19, 2019 134.65 134.97 133.61 134.10 6,624,600 -0.03(-0.02%)
Mar 18, 2019 133.71 134.32 133.57 134.12 2,701,841 +0.50(+0.37%)
Mar 15, 2019 133.27 134.06 133.20 133.63 2,522,283 +0.62(+0.46%)
Mar 14, 2019 133.12 133.29 132.75 133.01 1,621,250 -0.11(-0.08%)
Mar 13, 2019 132.66 133.57 132.64 133.12 2,185,238 +0.85(+0.64%)
Mar 12, 2019 132.08 132.55 131.99 132.27 2,133,487 +0.44(+0.34%)
Mar 11, 2019 130.29 131.88 130.26 131.83 2,073,019 +1.91(+1.47%)
Mar 08, 2019 129.13 129.96 128.94 129.92 2,526,189 -0.27(-0.21%)
Mar 07, 2019 131.00 131.08 129.71 130.19 3,093,665 -1.02(-0.78%)
Mar 06, 2019 132.25 132.28 131.07 131.21 2,321,594 -1.00(-0.76%)
Mar 05, 2019 132.52 132.60 131.94 132.22 3,079,747 -0.25(-0.19%)
Mar 04, 2019 133.62 133.65 131.24 132.47 3,856,522 -0.62(-0.46%)
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.