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 )

259.41 +1.22 (+0.47%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 14, 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 (%)
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%)
Mar 01, 2019 133.05 133.25 132.24 133.08 3,239,369 +0.77(+0.58%)
Feb 28, 2019 132.37 132.60 132.07 132.31 2,468,950 -0.17(-0.13%)
Feb 27, 2019 132.13 132.67 131.67 132.48 2,221,149 +0.05(+0.03%)
Feb 26, 2019 132.47 132.91 132.32 132.43 2,338,772 -0.25(-0.19%)
Feb 25, 2019 133.21 133.51 132.60 132.68 4,253,850 +0.19(+0.15%)
Feb 22, 2019 131.96 132.55 131.80 132.49 1,994,994 +0.87(+0.66%)
Feb 21, 2019 131.83 131.90 131.08 131.62 3,998,956 -0.45(-0.34%)
Feb 20, 2019 131.82 132.26 131.54 132.07 2,557,778 +0.28(+0.21%)
Feb 19, 2019 131.23 132.13 131.17 131.79 2,677,869 +0.26(+0.20%)
Feb 15, 2019 131.00 131.56 130.77 131.54 2,753,752 +1.43(+1.10%)
Feb 14, 2019 129.80 130.68 129.36 130.11 2,964,030 -0.23(-0.18%)
Feb 13, 2019 130.35 130.74 130.06 130.34 2,571,194 +0.41(+0.31%)
Feb 12, 2019 129.12 130.10 129.07 129.93 3,593,553 +1.60(+1.25%)
Feb 11, 2019 128.46 128.60 127.99 128.33 2,536,109 +0.27(+0.21%)
Feb 08, 2019 127.30 128.08 126.86 128.06 2,285,171 +0.13(+0.10%)
Feb 07, 2019 128.25 128.54 126.36 127.93 5,531,672 -1.22(-0.95%)
Feb 06, 2019 129.15 129.38 128.69 129.16 3,196,064 -0.13(-0.10%)
Feb 05, 2019 128.97 129.43 128.70 129.29 2,994,121 +0.53(+0.41%)
Feb 04, 2019 127.87 128.78 127.50 128.75 5,358,805 +0.91(+0.71%)
Feb 01, 2019 127.81 128.27 127.40 127.84 3,500,030 +0.18(+0.14%)
Jan 31, 2019 126.50 127.88 126.47 127.66 4,267,849 +1.12(+0.88%)
Jan 30, 2019 125.46 126.99 124.97 126.54 3,321,327 +1.88(+1.51%)
Jan 29, 2019 124.97 125.20 124.26 124.66 3,227,922 -0.17(-0.14%)
Jan 28, 2019 124.62 124.88 123.92 124.84 4,743,744 -0.92(-0.73%)
Jan 25, 2019 125.54 126.08 125.35 125.76 3,241,757 +1.17(+0.94%)
Jan 24, 2019 124.34 124.84 123.91 124.59 4,107,627 +0.26(+0.21%)
Jan 23, 2019 124.75 125.11 123.11 124.33 4,269,302 +0.13(+0.10%)
Jan 22, 2019 125.22 125.25 123.38 124.20 5,464,652 -1.72(-1.37%)
Jan 18, 2019 125.22 126.19 124.82 125.92 4,584,667 +1.61(+1.30%)
Jan 17, 2019 122.93 124.77 122.71 124.31 4,775,960 +1.00(+0.81%)
Jan 16, 2019 123.18 123.79 123.12 123.32 3,215,527 +0.35(+0.28%)
Jan 15, 2019 121.81 123.08 121.69 122.97 4,929,033 +1.33(+1.09%)
Jan 14, 2019 121.44 122.09 121.23 121.64 2,690,644 -0.77(-0.63%)
Jan 11, 2019 121.76 122.43 121.50 122.41 3,292,326 +0.03(+0.02%)
Jan 10, 2019 121.12 122.46 120.72 122.39 2,914,439 +0.60(+0.49%)
Jan 09, 2019 121.66 122.26 121.05 121.79 6,950,700 +0.57(+0.47%)
Jan 08, 2019 121.13 121.39 119.84 121.22 4,283,861 +1.23(+1.03%)
Jan 07, 2019 119.05 120.75 118.70 119.98 4,867,090 +1.20(+1.01%)
Jan 04, 2019 116.55 119.22 116.41 118.78 5,183,794 +3.81(+3.31%)
Jan 03, 2019 116.95 116.95 114.79 114.98 5,700,335 -2.73(-2.32%)
Jan 02, 2019 115.88 118.10 115.50 117.70 5,524,537 +0.09(+0.08%)
Dec 31, 2018 117.38 117.70 116.37 117.61 10,216,749 +1.11(+0.95%)
Dec 28, 2018 117.49 118.24 115.86 116.51 12,662,527 -0.15(-0.13%)
Dec 27, 2018 114.05 116.65 112.34 116.65 17,499,994 +1.00(+0.87%)
Dec 26, 2018 110.89 115.67 109.98 115.65 13,577,486 +5.34(+4.85%)
Dec 24, 2018 112.33 112.92 110.28 110.30 15,722,625 -2.83(-2.50%)
Dec 21, 2018 115.90 117.24 112.79 113.13 14,850,565 -2.46(-2.12%)
Dec 20, 2018 116.81 117.61 114.33 115.59 14,320,813 -1.90(-1.61%)
Dec 19, 2018 119.35 121.29 116.62 117.48 8,743,540 -1.83(-1.54%)
Dec 18, 2018 120.25 120.69 118.51 119.32 8,803,880 -0.04(-0.03%)
Dec 17, 2018 121.42 121.99 118.61 119.35 7,851,679 -2.60(-2.13%)
Dec 14, 2018 123.00 123.60 121.62 121.95 4,915,695 -2.14(-1.73%)
Dec 13, 2018 124.81 125.22 123.58 124.10 3,597,587 -0.30(-0.24%)
Dec 12, 2018 125.25 125.98 124.36 124.40 4,059,858 +0.71(+0.57%)
Dec 11, 2018 125.38 125.52 122.97 123.69 3,775,903 -0.03(-0.02%)
Dec 10, 2018 123.50 124.23 121.34 123.72 5,508,795 +0.14(+0.11%)
Dec 07, 2018 126.37 127.22 123.16 123.58 5,443,351 -2.99(-2.36%)
Dec 06, 2018 124.73 126.57 123.08 126.57 7,141,963 -0.16(-0.12%)
Dec 04, 2018 130.68 130.84 126.52 126.73 4,276,373 -4.28(-3.27%)
Dec 03, 2018 131.56 131.92 130.12 131.01 3,989,953 +1.51(+1.17%)
Nov 30, 2018 128.48 129.64 128.32 129.50 2,338,104 +0.93(+0.72%)
Nov 29, 2018 128.43 129.32 127.78 128.57 3,160,064 -0.24(-0.18%)
Nov 28, 2018 126.45 128.81 125.89 128.81 6,615,986 +2.93(+2.33%)
Nov 27, 2018 125.19 125.89 124.84 125.88 3,121,959 +0.16(+0.12%)
Nov 26, 2018 125.03 125.77 124.76 125.72 5,127,548 +1.92(+1.55%)
Nov 23, 2018 123.60 124.52 123.43 123.80 1,419,017 -0.67(-0.54%)
Nov 21, 2018 124.47 124.47 124.47 0 +0.61(+0.49%)
Nov 20, 2018 124.35 125.16 123.35 123.86 5,050,924 -2.25(-1.78%)
Nov 19, 2018 128.10 128.19 125.67 126.11 3,799,616 -2.23(-1.73%)
Nov 16, 2018 127.41 128.78 127.18 128.33 2,480,333 +0.27(+0.21%)
Nov 15, 2018 126.18 128.27 126.18 128.06 2,857,089 +1.43(+1.13%)
Nov 14, 2018 128.57 128.78 125.86 126.63 3,018,458 -0.94(-0.73%)
Nov 13, 2018 128.05 129.10 127.18 127.56 2,500,205 -0.18(-0.14%)
Nov 12, 2018 129.90 130.06 127.51 127.75 3,853,085 -2.50(-1.92%)
Nov 09, 2018 130.92 130.97 129.44 130.25 2,430,668 -1.35(-1.02%)
Nov 08, 2018 131.51 131.98 130.99 131.59 2,046,431 -0.26(-0.19%)
Nov 07, 2018 130.37 131.92 130.06 131.85 3,035,834 +2.64(+2.04%)
Nov 06, 2018 128.43 129.28 128.41 129.21 2,215,523 +0.73(+0.57%)
Nov 05, 2018 128.07 128.73 127.52 128.48 3,427,667 +0.62(+0.49%)
Nov 02, 2018 129.11 129.36 126.78 127.86 3,461,748 -0.52(-0.41%)
Nov 01, 2018 127.38 128.60 126.90 128.38 4,053,897 +1.44(+1.13%)
Oct 31, 2018 126.97 128.11 126.76 126.94 4,403,880 +1.31(+1.04%)
Oct 30, 2018 123.64 125.78 123.32 125.63 4,012,092 +1.93(+1.56%)
Oct 29, 2018 125.98 126.73 121.91 123.69 5,640,365 -0.69(-0.55%)
Oct 26, 2018 124.70 126.00 122.92 124.38 7,230,222 -2.19(-1.73%)
Oct 25, 2018 125.17 127.31 124.75 126.57 5,333,300 +2.34(+1.88%)
Oct 24, 2018 128.16 128.34 124.04 124.24 6,563,610 -3.98(-3.11%)
Oct 23, 2018 127.06 128.87 125.93 128.22 5,437,659 -0.76(-0.59%)
Oct 22, 2018 129.84 130.03 128.64 128.98 3,515,139 -0.51(-0.40%)
Oct 19, 2018 130.22 131.07 129.18 129.50 3,272,363 -0.34(-0.26%)
Oct 18, 2018 131.29 131.56 129.17 129.83 4,130,213 -1.91(-1.45%)
Oct 17, 2018 131.84 132.06 130.39 131.74 3,436,216 -0.04(-0.03%)
Oct 16, 2018 129.86 131.98 129.50 131.78 4,355,741 +2.84(+2.20%)
Oct 15, 2018 129.32 130.07 128.72 128.94 3,696,449 -0.58(-0.45%)
Oct 12, 2018 130.09 130.38 127.79 129.51 8,711,895 +1.69(+1.32%)
Oct 11, 2018 130.11 130.98 127.11 127.83 12,779,604 -2.78(-2.13%)
Oct 10, 2018 134.61 134.62 130.47 130.61 7,521,044 -4.30(-3.19%)
Oct 09, 2018 134.90 135.60 134.69 134.91 4,028,492 -0.24(-0.18%)
Oct 08, 2018 134.93 135.37 134.08 135.15 2,745,939 -0.10(-0.07%)
Oct 05, 2018 136.16 136.46 134.42 135.25 3,490,783 -0.88(-0.65%)
Oct 04, 2018 137.03 137.06 135.32 136.13 3,515,849 -1.16(-0.85%)
Oct 03, 2018 137.66 137.87 137.10 137.29 2,799,151 +0.18(+0.13%)
Oct 02, 2018 137.29 137.51 136.90 137.11 2,357,160 -0.20(-0.15%)
Oct 01, 2018 137.80 138.12 136.98 137.31 2,968,128 +0.21(+0.15%)
Sep 28, 2018 136.76 137.41 136.71 137.10 1,961,628 +0.06(+0.04%)
Sep 27, 2018 136.99 137.63 136.84 137.04 1,983,290 +0.32(+0.23%)
Sep 26, 2018 137.32 137.94 136.57 136.72 5,378,003 -0.53(-0.39%)
Sep 25, 2018 137.58 137.75 137.15 137.25 2,543,382 -0.07(-0.05%)
Sep 24, 2018 137.56 137.61 137.01 137.32 1,830,292 -0.50(-0.36%)
Sep 21, 2018 138.43 138.44 137.72 137.82 2,178,281 -0.14(-0.10%)
Sep 20, 2018 137.52 138.11 137.24 137.96 1,880,163 +1.06(+0.77%)
Sep 19, 2018 136.88 137.20 136.78 136.90 1,985,105 +0.02(+0.01%)
Sep 18, 2018 136.25 137.17 136.22 136.88 1,826,585 +0.73(+0.54%)
Sep 17, 2018 136.99 137.02 136.02 136.16 1,822,764 -0.87(-0.63%)
Sep 14, 2018 137.02 137.20 136.57 137.02 1,495,875 +0.11(+0.08%)
Sep 13, 2018 136.74 137.06 136.54 136.91 2,090,430 +0.68(+0.50%)
Sep 12, 2018 136.14 136.44 135.66 136.23 2,392,247 +0.01(+0.01%)
Sep 11, 2018 135.44 136.42 135.24 136.22 2,824,603 +0.46(+0.34%)
Sep 10, 2018 136.04 136.16 135.66 135.76 2,364,998 +0.29(+0.22%)
Sep 07, 2018 135.28 136.01 135.06 135.47 2,560,394 -0.31(-0.23%)
Sep 06, 2018 136.27 136.48 135.27 135.78 2,843,280 -0.41(-0.30%)
Sep 05, 2018 136.46 136.48 135.59 136.19 3,040,379 -0.45(-0.33%)
Sep 04, 2018 136.67 136.86 136.06 136.64 2,569,214 -0.19(-0.14%)
Aug 31, 2018 136.83 136.83 136.83 0 +0.06(+0.04%)
Aug 30, 2018 137.05 137.31 136.47 136.78 2,358,589 -0.56(-0.41%)
Aug 29, 2018 136.73 137.47 136.60 137.34 2,948,725 +0.72(+0.53%)
Aug 28, 2018 136.86 136.95 136.34 136.62 3,307,328 +0.08(+0.06%)
Aug 27, 2018 136.15 136.65 135.94 136.54 2,331,701 +0.98(+0.72%)
Aug 24, 2018 135.08 135.63 135.03 135.56 1,878,536 +0.84(+0.62%)
Aug 23, 2018 134.85 135.28 134.56 134.72 1,481,963 -0.26(-0.20%)
Aug 22, 2018 134.75 135.21 134.68 134.99 1,282,784 +0.04(+0.03%)
Aug 21, 2018 134.74 135.41 134.74 134.94 2,292,965 +0.50(+0.37%)
Aug 20, 2018 134.44 134.66 134.18 134.44 6,317,126 +0.25(+0.19%)
Aug 17, 2018 133.53 134.39 133.39 134.19 2,400,156 +0.49(+0.37%)
Aug 16, 2018 133.37 134.17 133.36 133.69 1,477,985 +1.04(+0.78%)
Aug 15, 2018 133.00 133.15 131.88 132.65 2,944,725 -1.06(-0.79%)
Aug 14, 2018 133.22 133.83 133.05 133.71 1,956,994 +0.88(+0.66%)
Aug 13, 2018 133.48 133.80 132.63 132.84 2,081,915 -0.51(-0.38%)
Aug 10, 2018 133.44 133.81 133.06 133.35 2,033,728 -0.84(-0.63%)
Aug 09, 2018 134.37 134.65 134.10 134.19 1,353,033 -0.09(-0.07%)
Aug 08, 2018 134.33 134.51 134.01 134.28 1,393,582 -0.13(-0.10%)
Aug 07, 2018 134.29 134.60 134.03 134.41 2,777,803 +0.44(+0.33%)
Aug 06, 2018 133.40 134.09 133.20 133.97 1,976,563 +0.60(+0.45%)
Aug 03, 2018 133.02 133.38 132.90 133.37 2,168,849 +0.45(+0.34%)
Aug 02, 2018 131.45 133.04 131.37 132.92 1,654,725 +0.78(+0.59%)
Aug 01, 2018 132.38 132.69 131.74 132.13 1,671,607 -0.16(-0.12%)
Jul 31, 2018 132.04 132.67 131.79 132.29 2,198,152 +0.75(+0.57%)
Jul 30, 2018 132.41 132.52 131.35 131.54 5,900,082 -0.87(-0.65%)
Jul 27, 2018 133.67 133.70 131.87 132.41 2,780,404 -1.07(-0.80%)
Jul 26, 2018 133.33 133.79 133.12 133.47 2,286,366 -0.22(-0.16%)
Jul 25, 2018 132.48 133.73 132.22 133.69 2,332,506 +1.13(+0.85%)
Jul 24, 2018 132.91 133.20 132.12 132.56 2,566,528 +0.29(+0.22%)
Jul 23, 2018 132.02 132.35 131.72 132.27 1,584,302 +0.21(+0.16%)
Jul 20, 2018 132.21 132.43 131.81 132.06 1,653,785 -0.24(-0.18%)
Jul 19, 2018 132.27 132.59 131.84 132.30 2,231,226 -0.32(-0.24%)
Jul 18, 2018 132.33 132.66 132.07 132.62 1,456,148 +0.29(+0.22%)
Jul 17, 2018 131.31 132.51 131.31 132.33 1,938,208 +0.60(+0.46%)
Jul 16, 2018 132.00 132.06 131.49 131.72 1,723,365 -0.21(-0.16%)
Jul 13, 2018 131.78 132.19 131.53 131.93 2,155,589 +0.08(+0.06%)
Jul 12, 2018 131.46 131.90 131.05 131.85 1,579,989 +1.08(+0.82%)
Jul 11, 2018 130.95 131.39 130.47 130.78 2,240,251 -0.94(-0.71%)
Jul 10, 2018 131.65 131.85 131.32 131.72 1,576,068 +0.34(+0.26%)
Jul 09, 2018 130.80 131.40 130.51 131.38 2,361,491 +1.19(+0.91%)
Jul 06, 2018 129.16 130.38 128.96 130.19 1,926,442 +1.09(+0.84%)
Jul 05, 2018 128.68 129.12 128.07 129.11 3,066,903 +1.09(+0.85%)
Jul 03, 2018 128.02 128.02 128.02 0 -0.33(-0.26%)
Jul 02, 2018 127.25 128.45 127.13 128.35 3,099,320 +0.31(+0.24%)
Jun 29, 2018 129.16 128.00 128.04 2,028,616 +0.09(+0.07%)
Jun 28, 2018 127.13 128.28 126.73 127.95 2,731,649 +0.79(+0.62%)
Jun 27, 2018 128.74 129.37 127.15 127.16 3,245,169 -1.19(-0.93%)
Jun 26, 2018 128.29 128.79 127.92 128.35 2,287,214 +0.29(+0.23%)
Jun 25, 2018 129.34 129.46 127.23 128.06 4,768,380 -1.82(-1.40%)
Jun 22, 2018 130.38 130.46 129.81 129.88 1,345,144 +0.19(+0.14%)
Jun 21, 2018 130.59 130.60 129.43 129.70 2,072,061 -0.90(-0.69%)
Jun 20, 2018 130.69 130.91 130.37 130.60 1,617,302 +0.30(+0.23%)
Jun 19, 2018 129.61 130.40 129.29 130.30 2,161,558 -0.44(-0.33%)
Jun 18, 2018 130.10 130.79 129.86 130.73 1,768,734 -0.15(-0.11%)
Jun 15, 2018 131.04 130.04 130.88 3,666,112 -0.13(-0.10%)
Jun 14, 2018 131.10 131.26 130.65 131.00 1,993,309 +0.37(+0.28%)
Jun 13, 2018 131.23 131.34 130.56 130.63 1,544,237 -0.49(-0.37%)
Jun 12, 2018 131.10 131.29 130.74 131.12 1,742,756 +0.27(+0.21%)
Jun 11, 2018 130.74 131.17 130.71 130.85 1,833,383 +0.19(+0.15%)
Jun 08, 2018 130.08 130.69 129.94 130.66 1,194,201 +0.44(+0.34%)
Jun 07, 2018 130.57 130.74 129.74 130.21 1,832,161 -0.19(-0.15%)
Jun 06, 2018 130.41 129.27 130.41 3,316,432 +1.14(+0.89%)
Jun 05, 2018 129.16 129.40 128.77 129.26 3,251,561 +0.19(+0.15%)
Jun 04, 2018 128.83 129.16 128.68 129.07 1,753,538 +0.60(+0.47%)
Jun 01, 2018 127.95 128.61 127.80 128.47 2,046,167 +1.33(+1.04%)
May 31, 2018 127.91 127.97 126.93 127.14 1,873,396 -0.88(-0.69%)
May 30, 2018 127.08 128.29 127.03 128.03 1,748,005 +1.63(+1.29%)
May 29, 2018 126.93 127.25 125.78 126.39 2,968,284 -1.26(-0.99%)
May 25, 2018 127.65 127.65 127.65 0 -0.25(-0.19%)
May 24, 2018 127.95 128.07 126.98 127.90 1,547,556 -0.21(-0.16%)
May 23, 2018 127.19 128.11 127.11 128.11 1,576,960 +0.34(+0.26%)
May 22, 2018 128.53 128.62 127.64 127.77 1,336,005 -0.47(-0.37%)
May 21, 2018 128.07 128.50 127.87 128.24 1,431,795 +0.95(+0.75%)
May 18, 2018 127.44 127.57 127.08 127.29 1,002,561 -0.28(-0.22%)
May 17, 2018 127.45 128.05 127.13 127.57 1,826,741 +0.04(+0.03%)
May 16, 2018 126.97 127.80 126.97 127.54 1,482,471 +0.62(+0.49%)
May 15, 2018 127.06 127.21 126.51 126.92 2,510,946 -0.77(-0.60%)
May 14, 2018 127.96 128.29 127.46 127.69 1,538,572 +0.06(+0.05%)
May 11, 2018 127.48 127.90 127.15 127.63 1,320,997 +0.25(+0.20%)
May 10, 2018 126.66 127.60 126.60 127.37 1,993,902 +1.10(+0.87%)
May 09, 2018 125.47 126.45 125.20 126.27 1,598,861 +1.18(+0.94%)
May 08, 2018 124.92 125.30 124.37 125.09 1,495,033 +0.05(+0.04%)
May 07, 2018 124.97 125.58 124.73 125.05 1,594,875 +0.55(+0.44%)
May 04, 2018 122.54 124.89 122.24 124.50 2,620,694 +1.59(+1.29%)
May 03, 2018 122.74 123.30 121.35 122.91 2,905,557 -0.34(-0.27%)
May 02, 2018 123.89 124.36 123.06 123.25 1,830,072 -0.72(-0.58%)
May 01, 2018 123.51 124.02 122.68 123.97 1,941,512 +0.19(+0.15%)
Apr 30, 2018 125.01 125.28 123.70 123.78 2,507,736 -0.91(-0.73%)
Apr 27, 2018 124.88 125.06 124.20 124.69 1,248,867 +0.08(+0.07%)
Apr 26, 2018 123.95 125.00 123.70 124.60 1,414,861 +1.17(+0.95%)
Apr 25, 2018 123.27 123.70 122.22 123.43 2,506,112 +0.14(+0.11%)
Apr 24, 2018 125.38 125.47 122.44 123.30 3,363,283 -1.50(-1.20%)
Apr 23, 2018 125.09 125.44 124.21 124.79 2,240,421 -0.05(-0.04%)
Apr 20, 2018 125.80 125.90 124.41 124.84 1,838,968 -1.00(-0.79%)
Apr 19, 2018 126.18 126.36 125.31 125.84 4,410,017 -0.69(-0.55%)
Apr 18, 2018 126.69 126.97 126.28 126.53 1,712,249 +0.17(+0.14%)
Apr 17, 2018 125.96 126.68 125.68 126.36 2,444,994 +1.32(+1.05%)
Apr 16, 2018 124.88 125.43 124.36 125.04 3,185,904 +1.03(+0.83%)
Apr 13, 2018 125.04 125.07 123.49 124.00 2,414,961 -0.35(-0.28%)
Apr 12, 2018 124.14 124.87 123.94 124.36 2,047,216 +1.00(+0.81%)
Apr 11, 2018 123.18 124.23 122.93 123.36 2,273,108 -0.57(-0.46%)
Apr 10, 2018 123.48 124.36 122.99 123.93 2,372,929 +1.98(+1.62%)
Apr 09, 2018 122.31 123.75 121.81 121.95 2,466,492 +0.41(+0.34%)
Apr 06, 2018 123.23 123.97 120.68 121.54 5,443,880 -2.61(-2.10%)
Apr 05, 2018 124.07 124.59 123.58 124.15 2,953,572 +0.86(+0.70%)
Apr 04, 2018 120.02 123.57 120.02 123.29 3,225,139 +1.37(+1.12%)
Apr 03, 2018 121.07 122.15 120.16 121.92 4,116,616 +1.50(+1.24%)
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.