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 )

256.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 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 31, 2023 199.22 201.81 199.22 201.72 3,021,563 +3.00(+1.51%)
Mar 30, 2023 198.92 199.24 197.78 198.72 2,285,192 +1.07(+0.54%)
Mar 29, 2023 196.76 197.75 196.29 197.65 3,527,641 +2.81(+1.44%)
Mar 28, 2023 194.90 195.34 193.85 194.85 3,722,154 -0.28(-0.14%)
Mar 27, 2023 195.96 196.28 194.62 195.12 2,454,815 +0.49(+0.25%)
Mar 24, 2023 192.60 194.67 191.39 194.63 2,352,599 +1.22(+0.63%)
Mar 23, 2023 194.55 196.63 191.98 193.41 2,659,665 +0.35(+0.18%)
Mar 22, 2023 196.72 198.25 193.05 193.06 2,221,873 -3.51(-1.79%)
Mar 21, 2023 195.65 196.92 195.13 196.58 2,458,975 +2.77(+1.43%)
Mar 20, 2023 192.69 194.29 192.24 193.81 2,944,159 +1.67(+0.87%)
Mar 17, 2023 194.16 194.34 191.34 192.14 2,948,491 -2.51(-1.29%)
Mar 16, 2023 190.31 194.81 189.78 194.65 3,276,805 +3.31(+1.73%)
Mar 15, 2023 189.62 191.36 188.53 191.34 3,916,324 -1.49(-0.77%)
Mar 14, 2023 192.44 193.87 190.54 192.83 4,544,758 +3.38(+1.78%)
Mar 13, 2023 187.91 192.11 187.21 189.45 6,352,745 -0.79(-0.41%)
Mar 10, 2023 193.18 193.92 189.25 190.24 6,410,891 -3.26(-1.68%)
Mar 09, 2023 197.66 198.59 193.05 193.50 3,018,049 -3.90(-1.97%)
Mar 08, 2023 197.27 197.86 196.28 197.39 2,015,838 +0.26(+0.13%)
Mar 07, 2023 199.92 200.29 196.82 197.14 3,402,747 -2.98(-1.49%)
Mar 06, 2023 200.67 201.77 199.85 200.12 3,873,435 -0.27(-0.13%)
Mar 03, 2023 197.94 200.51 197.77 200.39 2,525,906 +3.21(+1.63%)
Mar 02, 2023 194.89 197.66 194.41 197.18 3,417,482 +0.30(+0.15%)
Mar 01, 2023 196.26 196.87 195.10 196.87 4,243,587 +0.47(+0.24%)
Feb 28, 2023 197.12 197.94 196.40 196.40 2,332,910 -0.66(-0.33%)
Feb 27, 2023 198.16 198.87 196.60 197.06 2,895,691 +0.70(+0.36%)
Feb 24, 2023 196.17 196.80 195.06 196.36 3,068,729 -2.21(-1.12%)
Feb 23, 2023 198.93 199.29 196.26 198.57 3,494,398 +1.05(+0.53%)
Feb 22, 2023 197.86 198.80 196.80 197.52 3,059,050 -0.17(-0.08%)
Feb 21, 2023 199.97 200.32 197.51 197.69 3,158,835 -4.18(-2.07%)
Feb 17, 2023 201.57 202.02 200.35 201.87 2,360,969 -0.59(-0.29%)
Feb 16, 2023 202.75 204.77 202.32 202.46 2,496,468 -2.74(-1.33%)
Feb 15, 2023 203.23 205.24 202.82 205.20 2,033,494 +0.92(+0.45%)
Feb 14, 2023 203.42 205.40 202.10 204.28 2,781,707 +0.08(+0.04%)
Feb 13, 2023 202.20 204.25 201.78 204.21 3,522,231 +2.40(+1.19%)
Feb 10, 2023 200.83 201.97 200.29 201.80 2,194,089 +0.37(+0.18%)
Feb 09, 2023 205.20 205.35 200.91 201.44 2,747,626 -1.98(-0.97%)
Feb 08, 2023 204.66 205.45 203.03 203.42 2,991,325 -2.19(-1.07%)
Feb 07, 2023 202.78 206.28 201.82 205.61 3,075,735 +2.56(+1.26%)
Feb 06, 2023 203.18 203.83 202.29 203.05 2,885,765 -1.53(-0.75%)
Feb 03, 2023 204.26 206.89 203.80 204.59 2,899,591 -2.14(-1.03%)
Feb 02, 2023 205.73 207.58 204.84 206.72 3,788,190 +3.04(+1.49%)
Feb 01, 2023 200.72 205.06 199.34 203.68 4,451,168 +2.45(+1.22%)
Jan 31, 2023 198.50 201.29 198.30 201.23 4,903,976 +3.17(+1.60%)
Jan 30, 2023 199.12 200.43 197.94 198.06 3,039,483 -2.69(-1.34%)
Jan 27, 2023 199.43 201.84 199.41 200.75 4,593,754 +0.81(+0.40%)
Jan 26, 2023 199.19 200.10 197.71 199.94 2,850,574 +2.04(+1.03%)
Jan 25, 2023 195.84 198.05 194.50 197.91 2,850,555 +0.10(+0.05%)
Jan 24, 2023 197.27 198.30 196.62 197.81 2,732,668 -0.33(-0.16%)
Jan 23, 2023 196.09 199.00 195.59 198.13 3,489,870 +2.48(+1.27%)
Jan 20, 2023 192.79 195.70 191.88 195.65 2,470,356 +3.68(+1.92%)
Jan 19, 2023 192.35 193.17 191.28 191.97 2,318,707 -1.57(-0.81%)
Jan 18, 2023 197.27 197.94 193.49 193.54 3,950,995 -3.10(-1.58%)
Jan 17, 2023 196.91 197.74 196.22 196.65 5,511,755 -0.27(-0.13%)
Jan 13, 2023 194.53 197.14 194.21 196.91 2,846,146 +0.84(+0.43%)
Jan 12, 2023 195.68 196.68 193.56 196.07 3,608,630 +0.94(+0.48%)
Jan 11, 2023 193.48 195.15 193.09 195.13 3,489,450 +2.54(+1.32%)
Jan 10, 2023 190.62 192.59 190.27 192.59 3,009,939 +1.51(+0.79%)
Jan 09, 2023 192.40 193.81 190.97 191.08 3,948,864 +0.08(+0.04%)
Jan 06, 2023 188.13 191.60 186.88 191.00 3,234,855 +4.12(+2.21%)
Jan 05, 2023 188.23 188.28 186.50 186.88 4,215,181 -2.22(-1.17%)
Jan 04, 2023 188.51 190.04 187.17 189.10 3,912,350 +1.66(+0.89%)
Jan 03, 2023 189.37 190.34 185.97 187.43 4,157,116 -0.77(-0.41%)
Dec 30, 2022 187.21 188.28 186.32 188.20 6,074,882 -0.48(-0.26%)
Dec 29, 2022 186.53 189.16 186.40 188.68 5,511,074 +3.41(+1.84%)
Dec 28, 2022 187.67 188.50 185.12 185.28 5,801,880 -2.36(-1.26%)
Dec 27, 2022 188.40 188.53 186.78 187.64 6,132,058 -0.79(-0.42%)
Dec 23, 2022 187.03 188.45 186.05 188.43 4,281,510 +1.03(+0.55%)
Dec 22, 2022 188.61 188.68 184.45 187.39 5,236,163 -2.70(-1.42%)
Dec 21, 2022 188.55 190.69 188.29 190.09 5,076,928 +2.83(+1.51%)
Dec 20, 2022 186.54 188.06 185.87 187.26 5,755,583 +0.39(+0.21%)
Dec 19, 2022 188.88 188.99 186.08 186.87 6,565,434 -1.90(-1.01%)
Dec 16, 2022 189.57 190.27 187.52 188.77 4,854,331 -2.18(-1.14%)
Dec 15, 2022 193.19 193.69 190.12 190.95 5,653,028 -4.88(-2.49%)
Dec 14, 2022 196.83 198.59 194.23 195.83 3,400,163 -1.10(-0.56%)
Dec 13, 2022 201.44 201.44 195.56 196.93 4,277,782 +1.46(+0.75%)
Dec 12, 2022 192.99 195.47 192.69 195.47 4,012,393 +2.77(+1.44%)
Dec 09, 2022 193.51 194.78 192.62 192.69 3,864,359 -1.63(-0.84%)
Dec 08, 2022 193.53 194.87 192.81 194.32 4,064,550 +1.66(+0.86%)
Dec 07, 2022 192.45 193.94 192.03 192.66 3,509,289 -0.31(-0.16%)
Dec 06, 2022 195.84 195.98 191.85 192.97 3,981,675 -2.94(-1.50%)
Dec 05, 2022 198.39 198.83 195.19 195.91 3,919,822 -3.93(-1.97%)
Dec 02, 2022 197.45 200.32 197.10 199.84 2,977,785 -0.19(-0.09%)
Dec 01, 2022 200.66 201.29 198.66 200.02 4,444,828 +0.12(+0.06%)
Nov 30, 2022 194.11 199.94 193.03 199.91 4,286,150 +5.98(+3.08%)
Nov 29, 2022 194.45 195.01 193.09 193.93 2,691,007 -0.30(-0.16%)
Nov 28, 2022 195.86 196.67 193.78 194.23 3,436,739 -3.20(-1.62%)
Nov 25, 2022 197.12 197.72 196.94 197.44 1,315,872 +0.15(+0.07%)
Nov 23, 2022 195.93 197.65 195.76 197.29 2,741,525 +1.20(+0.61%)
Nov 22, 2022 194.10 196.21 193.76 196.09 3,460,810 +2.54(+1.31%)
Nov 21, 2022 193.69 194.17 192.65 193.56 3,023,580 -0.82(-0.42%)
Nov 18, 2022 195.03 195.35 192.89 194.38 3,102,683 +0.91(+0.47%)
Nov 17, 2022 191.69 193.87 191.47 193.47 3,782,434 -0.81(-0.42%)
Nov 16, 2022 195.39 195.65 194.00 194.28 2,963,285 -2.00(-1.02%)
Nov 15, 2022 197.40 198.02 194.30 196.28 4,709,391 +1.97(+1.01%)
Nov 14, 2022 195.20 196.83 194.17 194.31 4,336,287 -1.77(-0.90%)
Nov 11, 2022 194.54 196.61 193.79 196.09 4,644,803 +1.98(+1.02%)
Nov 10, 2022 190.39 194.27 189.71 194.11 4,062,082 +10.39(+5.66%)
Nov 09, 2022 186.58 187.15 183.40 183.71 14,248,828 -4.05(-2.15%)
Nov 08, 2022 187.36 189.37 185.56 187.76 4,947,401 +0.98(+0.52%)
Nov 07, 2022 185.73 187.08 184.63 186.78 3,490,711 +1.69(+0.91%)
Nov 04, 2022 185.47 186.43 181.97 185.09 3,661,530 +2.35(+1.29%)
Nov 03, 2022 182.70 184.26 181.36 182.74 4,017,116 -1.76(-0.96%)
Nov 02, 2022 189.14 184.46 184.50 4,785,897 -4.99(-2.63%)
Nov 01, 2022 192.01 192.44 188.84 189.49 10,078,837 -0.59(-0.31%)
Oct 31, 2022 190.04 191.20 189.57 190.08 5,158,696 -1.23(-0.65%)
Oct 28, 2022 186.95 191.55 186.86 191.31 3,244,928 +4.35(+2.33%)
Oct 27, 2022 188.54 189.53 186.73 186.96 3,629,012 -0.88(-0.47%)
Oct 26, 2022 187.37 190.68 187.37 187.85 4,176,121 -1.17(-0.62%)
Oct 25, 2022 185.71 189.23 185.67 189.01 3,355,305 +3.36(+1.81%)
Oct 24, 2022 184.54 186.24 182.89 185.65 4,622,330 +1.98(+1.08%)
Oct 21, 2022 179.26 183.96 178.57 183.67 3,451,580 +4.13(+2.30%)
Oct 20, 2022 180.78 183.18 179.09 179.54 2,690,695 -1.57(-0.87%)
Oct 19, 2022 181.48 182.84 179.61 181.11 2,643,415 -1.56(-0.85%)
Oct 18, 2022 184.31 184.86 180.95 182.66 3,987,016 +2.20(+1.22%)
Oct 17, 2022 179.04 181.05 178.86 180.46 4,107,913 +4.69(+2.67%)
Oct 14, 2022 181.32 182.20 175.49 175.77 3,879,639 -4.24(-2.36%)
Oct 13, 2022 172.78 180.79 171.28 180.01 5,745,203 +4.36(+2.48%)
Oct 12, 2022 176.50 177.05 175.31 175.65 5,121,117 -0.48(-0.27%)
Oct 11, 2022 176.37 178.75 174.88 176.13 4,510,537 -1.14(-0.64%)
Oct 10, 2022 179.18 179.47 176.03 177.27 4,426,052 -1.42(-0.79%)
Oct 07, 2022 181.91 182.05 177.76 178.69 4,879,885 -5.26(-2.86%)
Oct 06, 2022 185.03 186.58 183.62 183.95 3,862,321 -1.77(-0.95%)
Oct 05, 2022 184.08 186.81 182.57 185.72 4,640,849 -0.35(-0.19%)
Oct 04, 2022 183.38 186.20 183.33 186.07 6,339,775 +5.79(+3.21%)
Oct 03, 2022 177.82 181.25 176.56 180.28 7,473,405 +4.47(+2.54%)
Sep 30, 2022 177.86 179.97 175.63 175.82 8,607,071 -2.42(-1.36%)
Sep 29, 2022 180.49 180.56 176.64 178.24 8,411,362 -3.78(-2.08%)
Sep 28, 2022 178.83 182.90 178.00 182.02 7,072,040 +3.75(+2.10%)
Sep 27, 2022 180.46 181.62 176.99 178.26 7,053,807 -0.27(-0.15%)
Sep 26, 2022 179.76 181.70 177.92 178.53 6,740,005 -1.98(-1.10%)
Sep 23, 2022 181.75 182.09 178.12 180.51 8,421,360 -3.17(-1.73%)
Sep 22, 2022 185.45 185.84 183.37 183.68 5,411,322 -2.08(-1.12%)
Sep 21, 2022 189.87 191.60 185.74 185.75 3,136,346 -3.23(-1.71%)
Sep 20, 2022 189.67 189.98 187.58 188.98 3,325,595 -2.22(-1.16%)
Sep 19, 2022 188.17 191.28 188.13 191.21 3,430,846 +1.35(+0.71%)
Sep 16, 2022 189.71 190.09 188.10 189.86 5,091,037 -1.75(-0.91%)
Sep 15, 2022 193.01 194.49 190.89 191.61 2,553,251 -2.07(-1.07%)
Sep 14, 2022 193.56 194.32 191.93 193.68 2,863,485 +0.75(+0.39%)
Sep 13, 2022 197.02 197.59 192.34 192.93 5,320,473 -8.66(-4.30%)
Sep 12, 2022 200.50 201.92 200.29 201.59 2,805,642 +2.15(+1.08%)
Sep 09, 2022 197.42 199.83 197.36 199.44 3,027,630 +3.26(+1.66%)
Sep 08, 2022 193.48 196.25 192.87 196.18 3,045,707 +1.54(+0.79%)
Sep 07, 2022 190.94 195.04 190.85 194.64 3,108,919 +3.53(+1.85%)
Sep 06, 2022 192.63 192.82 189.96 191.11 5,517,644 -0.78(-0.41%)
Sep 02, 2022 195.73 196.43 191.03 191.89 3,906,501 -1.92(-0.99%)
Sep 01, 2022 192.56 194.02 190.74 193.81 4,670,010 +0.12(+0.06%)
Aug 31, 2022 196.03 196.63 193.64 193.69 2,983,546 -1.43(-0.73%)
Aug 30, 2022 197.97 198.15 194.03 195.13 4,920,385 -2.20(-1.11%)
Aug 29, 2022 197.25 198.95 196.68 197.32 3,617,868 -1.45(-0.73%)
Aug 26, 2022 205.69 205.75 198.71 198.78 3,639,417 -6.81(-3.31%)
Aug 25, 2022 203.49 205.66 203.03 205.59 1,920,465 +2.94(+1.45%)
Aug 24, 2022 201.77 203.41 201.37 202.65 1,835,991 +0.85(+0.42%)
Aug 23, 2022 202.28 203.47 201.59 201.80 2,928,804 -0.38(-0.19%)
Aug 22, 2022 203.96 204.31 201.75 202.18 3,220,547 -4.42(-2.14%)
Aug 19, 2022 208.13 208.24 206.05 206.60 2,619,161 -3.00(-1.43%)
Aug 18, 2022 209.08 210.01 208.47 209.60 1,680,741 +0.55(+0.26%)
Aug 17, 2022 209.14 210.49 207.94 209.05 4,108,226 -1.89(-0.90%)
Aug 16, 2022 210.13 211.88 209.33 210.94 2,906,407 +0.45(+0.21%)
Aug 15, 2022 208.60 210.79 208.47 210.49 4,595,415 +0.82(+0.39%)
Aug 12, 2022 207.23 209.72 206.68 209.67 2,425,935 +3.57(+1.73%)
Aug 11, 2022 207.61 208.80 205.75 206.10 2,906,962 +0.01(+0.00%)
Aug 10, 2022 205.14 206.24 204.40 206.09 2,949,987 +4.59(+2.28%)
Aug 09, 2022 202.36 202.49 200.92 201.50 1,874,186 -1.28(-0.63%)
Aug 08, 2022 203.51 205.02 202.19 202.78 3,100,465 +0.18(+0.09%)
Aug 05, 2022 200.65 202.98 200.47 202.59 2,828,201 -0.07(-0.03%)
Aug 04, 2022 202.85 203.15 201.84 202.66 2,318,510 -0.19(-0.10%)
Aug 03, 2022 200.88 203.42 200.70 202.85 2,898,995 +3.21(+1.61%)
Aug 02, 2022 199.98 201.97 198.88 199.65 3,096,692 -1.08(-0.54%)
Aug 01, 2022 199.95 201.96 199.28 200.73 3,621,120 -0.47(-0.23%)
Jul 29, 2022 199.17 201.71 198.61 201.20 3,426,387 +2.70(+1.36%)
Jul 28, 2022 196.09 198.73 194.45 198.50 2,737,515 +2.56(+1.30%)
Jul 27, 2022 192.67 196.78 192.48 195.94 2,974,530 +5.01(+2.63%)
Jul 26, 2022 192.46 192.49 190.50 190.93 2,991,989 -2.39(-1.24%)
Jul 25, 2022 193.48 193.73 192.16 193.31 3,075,594 +0.26(+0.14%)
Jul 22, 2022 195.10 195.88 191.91 193.05 2,785,656 -2.12(-1.08%)
Jul 21, 2022 192.79 195.17 191.64 195.17 3,004,660 +1.91(+0.99%)
Jul 20, 2022 191.62 193.88 191.19 193.26 3,415,577 +1.55(+0.81%)
Jul 19, 2022 188.53 191.90 188.26 191.71 3,368,041 +5.21(+2.79%)
Jul 18, 2022 189.53 190.00 185.87 186.50 4,074,807 -1.30(-0.69%)
Jul 15, 2022 186.51 187.83 185.33 187.79 2,987,939 +3.58(+1.94%)
Jul 14, 2022 182.69 184.56 181.03 184.21 3,439,895 -0.82(-0.44%)
Jul 13, 2022 183.19 186.41 182.80 185.03 3,405,875 -0.81(-0.44%)
Jul 12, 2022 187.30 188.50 184.96 185.84 2,704,853 -1.62(-0.86%)
Jul 11, 2022 188.64 189.00 187.11 187.46 3,109,645 -2.40(-1.26%)
Jul 08, 2022 189.31 190.90 188.28 189.86 2,869,517 -0.19(-0.10%)
Jul 07, 2022 187.91 190.44 187.87 190.06 2,992,629 +3.08(+1.65%)
Jul 06, 2022 186.60 188.17 185.23 186.97 3,055,574 +0.37(+0.20%)
Jul 05, 2022 183.75 186.62 181.79 186.60 4,084,662 +0.66(+0.36%)
Jul 01, 2022 183.58 186.19 182.32 185.94 3,304,655 +1.94(+1.05%)
Jun 30, 2022 183.39 185.65 181.57 184.00 4,357,437 -1.60(-0.86%)
Jun 29, 2022 186.12 186.50 184.54 185.60 4,260,102 -0.31(-0.17%)
Jun 28, 2022 190.65 192.03 185.89 185.91 6,166,861 -3.91(-2.06%)
Jun 27, 2022 190.84 191.21 189.15 189.82 6,099,435 -0.58(-0.31%)
Jun 24, 2022 186.24 190.44 185.92 190.41 3,953,609 +5.96(+3.23%)
Jun 23, 2022 183.52 184.93 181.89 184.45 6,843,128 +1.66(+0.91%)
Jun 22, 2022 180.63 184.56 180.35 182.79 7,530,844 -0.03(-0.02%)
Jun 21, 2022 181.39 183.66 181.39 182.82 6,281,670 +4.32(+2.42%)
Jun 17, 2022 178.06 180.14 176.64 178.50 5,407,273 +0.67(+0.38%)
Jun 16, 2022 180.12 180.41 176.51 177.82 8,463,090 -6.43(-3.49%)
Jun 15, 2022 183.26 186.68 180.90 184.26 5,158,086 +2.64(+1.45%)
Jun 14, 2022 183.16 183.68 180.01 181.62 7,247,670 -0.51(-0.28%)
Jun 13, 2022 185.24 185.75 181.38 182.13 10,772,765 -7.75(-4.08%)
Jun 10, 2022 192.76 192.76 189.81 189.88 5,870,963 -5.81(-2.97%)
Jun 09, 2022 199.59 200.47 195.66 195.69 3,149,833 -4.80(-2.39%)
Jun 08, 2022 202.03 202.78 200.07 200.49 2,251,158 -2.27(-1.12%)
Jun 07, 2022 198.82 202.95 198.55 202.77 3,448,217 +2.18(+1.09%)
Jun 06, 2022 202.21 202.86 200.07 200.59 2,825,577 +0.59(+0.30%)
Jun 03, 2022 200.81 201.71 199.47 200.00 2,772,823 -3.25(-1.60%)
Jun 02, 2022 199.18 203.26 198.21 203.24 3,064,678 +4.06(+2.04%)
Jun 01, 2022 201.78 202.40 197.69 199.18 3,177,163 -1.32(-0.66%)
May 31, 2022 201.29 202.44 199.37 200.50 4,220,220 -1.66(-0.82%)
May 27, 2022 198.47 202.18 198.38 202.16 4,509,087 +4.99(+2.53%)
May 26, 2022 193.74 198.01 193.71 197.17 4,339,691 +3.95(+2.05%)
May 25, 2022 190.39 194.19 190.22 193.22 5,065,215 +2.13(+1.11%)
May 24, 2022 190.99 191.70 187.83 191.09 4,939,305 -1.93(-1.00%)
May 23, 2022 191.07 193.50 189.91 193.02 5,166,660 +3.24(+1.71%)
May 20, 2022 191.45 191.93 185.25 189.78 5,286,351 +0.00(+0.00%)
May 19, 2022 188.97 192.05 188.37 189.78 5,908,703 -0.84(-0.44%)
May 18, 2022 196.09 196.29 189.89 190.62 4,848,515 -7.76(-3.91%)
May 17, 2022 197.61 198.46 195.45 198.38 4,069,965 +4.15(+2.14%)
May 16, 2022 194.70 196.13 193.22 194.24 4,608,380 -0.96(-0.49%)
May 13, 2022 192.29 196.02 192.13 195.20 4,683,196 +5.09(+2.68%)
May 12, 2022 188.55 191.97 186.67 190.11 8,197,284 +0.21(+0.11%)
May 11, 2022 192.95 195.91 189.61 189.90 6,551,482 -3.50(-1.81%)
May 10, 2022 196.16 196.96 190.97 193.40 7,842,543 +0.39(+0.20%)
May 09, 2022 197.24 197.61 192.24 193.01 9,827,870 -7.09(-3.54%)
May 06, 2022 200.56 201.92 197.34 200.10 5,345,952 -1.62(-0.80%)
May 05, 2022 207.24 207.33 199.66 201.73 5,337,812 -7.72(-3.69%)
May 04, 2022 203.77 209.78 201.80 209.45 3,981,988 +5.97(+2.93%)
May 03, 2022 202.57 204.63 201.98 203.49 4,015,081 +0.96(+0.48%)
May 02, 2022 201.27 203.19 197.93 202.52 10,940,373 +1.52(+0.75%)
Apr 29, 2022 206.86 208.23 200.84 201.01 7,552,930 -7.67(-3.67%)
Apr 28, 2022 205.87 209.63 203.50 208.67 3,877,691 +4.97(+2.44%)
Apr 27, 2022 203.89 206.37 202.63 203.71 5,100,641 +0.40(+0.20%)
Apr 26, 2022 208.18 208.32 203.31 203.31 7,091,008 -5.97(-2.85%)
Apr 25, 2022 207.02 209.58 204.81 209.28 9,540,390 +1.14(+0.55%)
Apr 22, 2022 213.49 213.49 207.94 208.14 6,557,561 -5.83(-2.72%)
Apr 21, 2022 219.29 220.25 213.46 213.97 3,245,875 -3.56(-1.64%)
Apr 20, 2022 218.61 219.12 217.06 217.53 3,017,466 -0.28(-0.13%)
Apr 19, 2022 213.98 218.22 213.98 217.81 2,707,718 +3.77(+1.76%)
Apr 18, 2022 214.15 215.01 212.93 214.04 3,781,432 -0.37(-0.17%)
Apr 14, 2022 217.23 217.84 214.35 214.41 2,537,571 -2.64(-1.22%)
Apr 13, 2022 214.25 217.43 214.02 217.05 2,474,581 +2.81(+1.31%)
Apr 12, 2022 216.53 218.13 213.50 214.24 3,256,237 -0.66(-0.31%)
Apr 11, 2022 216.84 217.22 214.73 214.90 3,027,763 -3.41(-1.56%)
Apr 08, 2022 218.59 219.93 217.56 218.31 3,041,157 -0.68(-0.31%)
Apr 07, 2022 217.84 220.01 216.32 218.99 4,473,476 +0.83(+0.38%)
Apr 06, 2022 218.64 219.43 216.61 218.17 4,241,827 -2.54(-1.15%)
Apr 05, 2022 223.37 224.33 220.15 220.70 3,356,072 -3.27(-1.46%)
Apr 04, 2022 222.36 224.00 221.90 223.98 3,336,854 +1.88(+0.85%)
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.