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 )

282.05 -0.28 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 31, 2018 127.01 127.07 126.04 126.25 1,886,658 -0.87(-0.69%)
May 30, 2018 126.19 127.39 126.13 127.13 1,760,380 +1.62(+1.29%)
May 29, 2018 126.03 126.36 124.90 125.50 2,989,298 -1.25(-0.99%)
May 25, 2018 126.76 126.76 126.76 0 -0.24(-0.19%)
May 24, 2018 127.05 127.17 126.09 127.00 1,558,512 -0.21(-0.16%)
May 23, 2018 126.30 127.21 126.22 127.21 1,588,124 +0.33(+0.26%)
May 22, 2018 127.62 127.71 126.75 126.87 1,345,463 -0.47(-0.37%)
May 21, 2018 127.17 127.59 126.97 127.34 1,441,932 +0.95(+0.75%)
May 18, 2018 126.54 126.67 126.19 126.40 1,009,659 -0.28(-0.22%)
May 17, 2018 126.56 127.15 126.23 126.67 1,839,673 +0.04(+0.03%)
May 16, 2018 126.08 126.90 126.08 126.64 1,492,966 +0.61(+0.49%)
May 15, 2018 126.17 126.31 125.62 126.03 2,528,722 -0.77(-0.60%)
May 14, 2018 127.06 127.39 126.57 126.79 1,549,464 +0.06(+0.05%)
May 11, 2018 126.58 127.00 126.26 126.73 1,330,349 +0.25(+0.20%)
May 10, 2018 125.77 126.70 125.71 126.48 2,008,018 +1.09(+0.87%)
May 09, 2018 124.59 125.56 124.32 125.39 1,610,180 +1.17(+0.94%)
May 08, 2018 124.04 124.42 123.49 124.21 1,505,617 +0.05(+0.04%)
May 07, 2018 124.10 124.69 123.85 124.17 1,606,166 +0.54(+0.44%)
May 04, 2018 121.68 124.02 121.38 123.63 2,639,247 +1.58(+1.29%)
May 03, 2018 121.88 122.43 120.50 122.05 2,926,127 -0.33(-0.27%)
May 02, 2018 123.02 123.48 122.19 122.38 1,843,028 -0.71(-0.58%)
May 01, 2018 122.64 123.15 121.82 123.10 1,955,257 +0.19(+0.15%)
Apr 30, 2018 124.13 124.40 122.83 122.91 2,525,489 -0.90(-0.73%)
Apr 27, 2018 124.00 124.18 123.33 123.81 1,257,708 +0.08(+0.07%)
Apr 26, 2018 123.08 124.12 122.83 123.73 1,424,877 +1.16(+0.95%)
Apr 25, 2018 122.40 122.83 121.36 122.56 2,523,854 +0.13(+0.11%)
Apr 24, 2018 124.50 124.58 121.58 122.43 3,387,093 -1.49(-1.20%)
Apr 23, 2018 124.21 124.56 123.34 123.92 2,256,282 -0.05(-0.04%)
Apr 20, 2018 124.92 125.02 123.54 123.96 1,851,987 -0.99(-0.79%)
Apr 19, 2018 125.30 125.47 124.43 124.95 4,441,237 -0.69(-0.55%)
Apr 18, 2018 125.80 126.08 125.39 125.64 1,724,371 +0.17(+0.14%)
Apr 17, 2018 125.07 125.79 124.80 125.47 2,462,303 +1.31(+1.05%)
Apr 16, 2018 124.00 124.55 123.48 124.16 3,208,458 +1.03(+0.83%)
Apr 13, 2018 124.16 124.19 122.62 123.13 2,432,058 -0.35(-0.29%)
Apr 12, 2018 123.27 123.99 123.07 123.48 2,061,709 +0.99(+0.81%)
Apr 11, 2018 122.31 123.36 122.07 122.49 2,289,200 -0.57(-0.46%)
Apr 10, 2018 122.61 123.48 122.12 123.06 2,389,728 +1.97(+1.62%)
Apr 09, 2018 121.45 122.88 120.95 121.09 2,483,953 +0.41(+0.34%)
Apr 06, 2018 122.37 123.10 119.83 120.69 5,482,419 -2.59(-2.10%)
Apr 05, 2018 123.19 123.72 122.71 123.28 2,974,482 +0.86(+0.70%)
Apr 04, 2018 119.17 122.70 119.17 122.42 3,247,971 +1.36(+1.12%)
Apr 03, 2018 120.22 121.29 119.32 121.06 4,145,759 +1.49(+1.24%)
Apr 02, 2018 121.97 122.22 118.34 119.57 6,327,022 -2.79(-2.28%)
Mar 29, 2018 122.36 122.36 122.36 0 +1.66(+1.37%)
Mar 28, 2018 121.13 121.88 120.11 120.70 5,258,154 -0.28(-0.23%)
Mar 27, 2018 123.67 123.79 120.29 120.98 3,671,334 -2.18(-1.77%)
Mar 26, 2018 121.79 123.27 120.59 123.16 4,281,175 +3.16(+2.64%)
Mar 23, 2018 122.73 123.19 119.93 120.00 6,319,235 -2.57(-2.10%)
Mar 22, 2018 124.55 124.96 122.47 122.56 3,468,817 -3.08(-2.45%)
Mar 21, 2018 125.75 126.81 125.51 125.64 2,346,215 -0.11(-0.09%)
Mar 20, 2018 125.70 126.08 125.40 125.75 1,862,099 +0.19(+0.15%)
Mar 19, 2018 126.75 126.90 124.68 125.56 3,512,690 -1.63(-1.29%)
Mar 16, 2018 127.12 127.67 127.12 127.20 2,941,771 +0.22(+0.17%)
Mar 15, 2018 127.47 127.70 126.70 126.98 2,147,122 -0.17(-0.13%)
Mar 14, 2018 128.31 128.37 126.92 127.15 2,342,580 -0.65(-0.51%)
Mar 13, 2018 129.17 129.42 127.51 127.80 2,317,432 -0.80(-0.62%)
Mar 12, 2018 128.84 129.16 128.36 128.60 2,226,506 -0.07(-0.06%)
Mar 09, 2018 127.31 128.67 127.10 128.67 2,589,759 +2.10(+1.66%)
Mar 08, 2018 126.45 126.63 125.80 126.57 2,569,244 +0.48(+0.38%)
Mar 07, 2018 126.25 126.09 2,861,711 +0.11(+0.09%)
Mar 06, 2018 126.03 126.25 125.10 125.98 3,104,740 +0.46(+0.36%)
Mar 05, 2018 123.50 125.84 123.46 125.53 3,248,645 +1.40(+1.13%)
Mar 02, 2018 122.36 124.37 121.96 124.12 3,364,872 +0.80(+0.65%)
Mar 01, 2018 124.87 125.60 122.47 123.33 5,397,848 -1.48(-1.19%)
Feb 28, 2018 126.77 126.96 124.79 124.81 2,551,140 -1.39(-1.10%)
Feb 27, 2018 127.87 128.27 126.20 126.20 2,567,525 -1.61(-1.26%)
Feb 26, 2018 127.05 127.87 126.64 127.81 1,966,095 +1.33(+1.05%)
Feb 23, 2018 125.21 126.48 124.93 126.48 1,603,638 +1.93(+1.55%)
Feb 22, 2018 124.25 124.55 2,352,124 +0.08(+0.07%)
Feb 21, 2018 125.21 126.57 124.46 124.47 2,430,264 -0.58(-0.47%)
Feb 20, 2018 125.31 125.92 124.65 125.05 2,773,160 -0.75(-0.60%)
Feb 16, 2018 125.80 125.80 125.80 0 +0.05(+0.04%)
Feb 15, 2018 125.75 124.30 125.75 3,177,609 +1.52(+1.22%)
Feb 14, 2018 121.77 124.40 121.73 124.23 3,426,538 +1.71(+1.40%)
Feb 13, 2018 122.74 122.52 3,311,281 +0.39(+0.32%)
Feb 12, 2018 121.53 122.88 120.52 122.13 4,732,986 +1.61(+1.33%)
Feb 09, 2018 120.23 121.40 116.58 120.52 10,551,398 +1.63(+1.37%)
Feb 08, 2018 123.49 123.73 118.84 118.89 8,554,890 -4.44(-3.60%)
Feb 07, 2018 123.76 125.31 123.33 123.33 6,877,593 -0.55(-0.44%)
Feb 06, 2018 119.65 124.13 119.28 123.87 12,017,428 +0.59(+0.48%)
Feb 05, 2018 125.89 126.86 121.35 123.28 11,531,436 -3.59(-2.83%)
Feb 02, 2018 128.86 129.01 126.82 126.87 5,928,935 -2.76(-2.13%)
Feb 01, 2018 129.28 130.21 129.15 129.63 3,257,455 -0.05(-0.04%)
Jan 31, 2018 130.14 130.41 129.11 129.68 5,201,510 +0.04(+0.03%)
Jan 30, 2018 129.96 130.19 129.84 129.64 5,455,014 -1.36(-1.04%)
Jan 29, 2018 131.61 131.83 130.93 131.00 2,991,768 -0.86(-0.65%)
Jan 26, 2018 130.93 131.87 130.76 131.87 2,222,922 +1.37(+1.05%)
Jan 25, 2018 130.95 130.95 130.08 130.50 4,715,879 +0.05(+0.04%)
Jan 24, 2018 130.96 131.19 129.86 130.45 3,797,060 -0.13(-0.10%)
Jan 23, 2018 130.28 130.70 130.12 130.57 2,518,460 +0.32(+0.25%)
Jan 22, 2018 129.15 130.25 129.15 130.25 3,173,326 +1.02(+0.79%)
Jan 19, 2018 128.84 129.23 128.57 129.22 2,360,053 +0.66(+0.52%)
Jan 18, 2018 128.78 128.92 128.31 128.56 3,013,884 -0.22(-0.17%)
Jan 17, 2018 128.15 128.97 127.72 128.78 3,069,120 +1.18(+0.92%)
Jan 16, 2018 128.88 129.12 127.24 127.61 4,424,854 -0.57(-0.44%)
Jan 12, 2018 128.17 128.17 128.17 0 +0.75(+0.58%)
Jan 11, 2018 126.60 127.43 126.58 127.43 2,436,291 +1.07(+0.85%)
Jan 10, 2018 126.47 126.36 2,244,004 -0.20(-0.16%)
Jan 09, 2018 126.53 126.88 126.34 126.56 2,924,119 +0.23(+0.18%)
Jan 08, 2018 125.98 126.40 125.80 126.33 2,957,497 +0.29(+0.23%)
Jan 05, 2018 125.72 126.10 125.45 126.04 2,437,515 +0.74(+0.59%)
Jan 04, 2018 125.18 125.53 125.12 125.30 2,864,979 +0.48(+0.38%)
Jan 03, 2018 124.26 124.90 124.18 124.83 3,399,384 +0.72(+0.58%)
Jan 02, 2018 123.69 124.11 123.41 124.11 4,120,398 +0.87(+0.71%)
Dec 29, 2017 123.24 123.24 123.24 0 -0.46(-0.37%)
Dec 28, 2017 123.72 123.74 123.47 123.69 3,270,399 +0.27(+0.22%)
Dec 27, 2017 123.53 123.66 123.34 123.42 2,497,591 +0.04(+0.04%)
Dec 26, 2017 123.32 123.48 123.27 123.38 2,284,890 -0.10(-0.08%)
Dec 22, 2017 123.59 123.78 123.18 123.48 2,145,276 -0.05(-0.04%)
Dec 21, 2017 123.57 123.81 123.36 123.52 2,351,185 +0.28(+0.23%)
Dec 20, 2017 123.75 123.80 123.02 123.24 2,823,091 -0.01(-0.01%)
Dec 19, 2017 123.95 123.95 123.22 123.25 4,076,159 -0.50(-0.40%)
Dec 18, 2017 123.54 123.91 123.54 123.75 3,017,598 +0.85(+0.69%)
Dec 15, 2017 122.37 123.15 122.30 122.90 2,566,314 +1.09(+0.90%)
Dec 14, 2017 122.61 122.62 121.76 121.81 2,077,384 -0.57(-0.47%)
Dec 13, 2017 122.44 122.80 122.33 122.38 2,080,701 +0.02(+0.01%)
Dec 12, 2017 122.39 122.64 122.24 122.37 1,697,702 +0.13(+0.11%)
Dec 11, 2017 121.96 122.26 121.95 122.23 2,164,916 +0.28(+0.23%)
Dec 08, 2017 121.84 121.98 121.58 121.95 1,681,689 +0.64(+0.52%)
Dec 07, 2017 120.75 121.46 120.70 121.31 1,720,902 +0.48(+0.40%)
Dec 06, 2017 120.93 121.03 120.62 120.83 3,173,587 -0.07(-0.06%)
Dec 05, 2017 121.60 121.81 120.83 120.90 2,890,812 -0.52(-0.43%)
Dec 04, 2017 122.45 122.71 121.42 121.42 3,491,067 -0.16(-0.13%)
Dec 01, 2017 121.77 121.96 120.43 121.58 4,013,010 -0.24(-0.20%)
Nov 30, 2017 121.41 122.34 121.32 121.82 3,194,332 +0.93(+0.77%)
Nov 29, 2017 121.03 121.33 120.64 120.89 2,312,693 +0.00(+0.00%)
Nov 28, 2017 119.95 120.95 119.86 120.89 3,270,697 +1.19(+0.99%)
Nov 27, 2017 119.84 119.99 119.61 119.70 1,963,868 -0.12(-0.10%)
Nov 24, 2017 119.80 119.85 119.71 119.83 750,460 +0.28(+0.23%)
Nov 22, 2017 119.68 119.73 119.45 119.55 1,449,982 -0.09(-0.07%)
Nov 21, 2017 119.23 119.68 119.21 119.64 2,190,130 +0.82(+0.69%)
Nov 20, 2017 118.68 118.88 118.55 118.82 2,020,975 +0.30(+0.26%)
Nov 17, 2017 118.52 118.76 118.49 118.52 5,428,469 -0.22(-0.19%)
Nov 16, 2017 118.04 118.93 118.04 118.74 1,936,972 +1.07(+0.91%)
Nov 15, 2017 117.76 118.02 117.24 117.67 1,983,547 -0.61(-0.51%)
Nov 14, 2017 118.14 118.32 117.76 118.27 4,226,771 -0.22(-0.18%)
Nov 13, 2017 118.04 118.61 118.02 118.49 2,099,676 +0.06(+0.05%)
Nov 10, 2017 118.16 118.51 118.09 118.43 2,285,827 +0.02(+0.02%)
Nov 09, 2017 118.28 118.61 117.61 118.41 4,835,176 -0.48(-0.41%)
Nov 08, 2017 118.60 118.94 118.44 118.89 1,418,729 +0.20(+0.17%)
Nov 07, 2017 118.98 119.13 118.42 118.69 2,828,931 -0.21(-0.17%)
Nov 06, 2017 118.63 118.98 118.61 118.90 2,258,359 +0.22(+0.19%)
Nov 03, 2017 118.43 118.73 118.19 118.68 2,996,531 +0.31(+0.26%)
Nov 02, 2017 118.25 118.42 117.78 118.36 5,704,658 +0.03(+0.02%)
Nov 01, 2017 118.69 118.87 118.09 118.34 2,546,743 +0.10(+0.08%)
Oct 31, 2017 118.19 118.39 118.05 118.24 2,661,925 +0.24(+0.20%)
Oct 30, 2017 118.43 117.85 118.00 1,890,558 -0.52(-0.44%)
Oct 27, 2017 117.89 118.55 117.73 118.52 2,991,385 +0.96(+0.81%)
Oct 26, 2017 117.69 117.95 117.49 117.56 6,039,879 +0.15(+0.13%)
Oct 25, 2017 117.86 117.90 116.77 117.41 2,447,093 -0.62(-0.52%)
Oct 24, 2017 118.09 118.15 117.84 118.02 1,762,117 +0.21(+0.17%)
Oct 23, 2017 118.51 118.55 117.76 117.82 1,965,174 -0.50(-0.42%)
Oct 20, 2017 118.01 118.35 118.01 118.32 1,959,824 +0.64(+0.54%)
Oct 19, 2017 117.27 117.68 117.00 117.68 2,174,157 +0.03(+0.02%)
Oct 18, 2017 117.77 117.79 117.56 117.66 1,646,431 +0.15(+0.13%)
Oct 17, 2017 117.50 117.56 117.35 117.51 1,500,582 +0.05(+0.05%)
Oct 16, 2017 117.50 117.63 117.29 117.45 2,003,117 +0.08(+0.07%)
Oct 13, 2017 117.54 117.58 117.30 117.37 1,728,064 +0.09(+0.08%)
Oct 12, 2017 117.19 117.45 117.15 117.28 2,429,684 -0.14(-0.12%)
Oct 11, 2017 117.27 117.43 117.14 117.42 2,252,559 +0.16(+0.14%)
Oct 10, 2017 117.27 117.48 117.00 117.27 3,262,856 +0.28(+0.24%)
Oct 09, 2017 117.32 117.37 116.84 116.99 1,132,739 -0.23(-0.20%)
Oct 06, 2017 117.10 117.25 116.97 117.22 1,829,963 -0.08(-0.07%)
Oct 05, 2017 116.81 117.35 116.80 117.30 2,671,828 +0.62(+0.53%)
Oct 04, 2017 116.56 116.85 116.42 116.68 1,673,989 +0.12(+0.10%)
Oct 03, 2017 116.43 116.60 116.27 116.57 2,042,661 +0.23(+0.20%)
Oct 02, 2017 115.83 116.33 115.75 116.33 2,997,257 +0.61(+0.52%)
Sep 29, 2017 115.28 115.76 115.27 115.73 1,925,668 +0.38(+0.33%)
Sep 28, 2017 115.10 115.38 114.96 115.35 1,661,809 +0.19(+0.16%)
Sep 27, 2017 115.12 115.35 114.52 115.17 2,657,409 +0.63(+0.55%)
Sep 26, 2017 114.68 114.83 114.47 114.54 2,072,219 +0.03(+0.02%)
Sep 25, 2017 114.58 114.75 114.10 114.51 2,446,502 -0.19(-0.16%)
Sep 22, 2017 114.50 114.76 114.37 114.70 1,792,503 +0.09(+0.08%)
Sep 21, 2017 114.88 114.88 114.52 114.61 1,945,441 -0.32(-0.28%)
Sep 20, 2017 114.86 114.95 114.41 114.93 1,943,898 +0.19(+0.16%)
Sep 19, 2017 114.82 114.86 114.64 114.74 1,395,631 +0.05(+0.05%)
Sep 18, 2017 114.64 114.86 114.49 114.69 2,014,605 +0.28(+0.24%)
Sep 15, 2017 114.15 114.43 114.06 114.41 1,721,360 +0.21(+0.19%)
Sep 14, 2017 114.08 114.27 113.94 114.20 1,678,402 -0.03(-0.03%)
Sep 13, 2017 114.08 114.24 113.98 114.23 1,902,403 +0.05(+0.05%)
Sep 12, 2017 113.91 114.18 113.88 114.18 2,544,963 +0.44(+0.38%)
Sep 11, 2017 113.12 113.79 113.12 113.75 1,513,967 +1.21(+1.08%)
Sep 08, 2017 112.41 112.76 112.34 112.53 1,355,835 -0.08(-0.07%)
Sep 07, 2017 112.95 112.95 112.38 112.61 1,369,794 -0.05(-0.05%)
Sep 06, 2017 112.71 112.86 112.39 112.67 1,629,698 +0.31(+0.28%)
Sep 05, 2017 112.92 113.08 111.82 112.36 2,606,543 -0.87(-0.77%)
Sep 01, 2017 113.19 113.40 113.10 113.23 2,386,070 +0.26(+0.23%)
Aug 31, 2017 112.51 113.11 112.51 112.97 3,804,108 +0.77(+0.68%)
Aug 30, 2017 111.62 112.34 111.55 112.21 1,945,314 +0.59(+0.53%)
Aug 29, 2017 110.84 111.76 110.78 111.62 1,475,146 +0.05(+0.04%)
Aug 28, 2017 111.80 111.80 111.31 111.57 2,009,971 +0.04(+0.04%)
Aug 25, 2017 111.58 111.97 111.42 111.53 1,301,858 +0.27(+0.24%)
Aug 24, 2017 111.65 111.77 111.16 111.26 1,553,307 -0.18(-0.16%)
Aug 23, 2017 111.27 111.66 111.23 111.44 1,426,197 -0.34(-0.30%)
Aug 22, 2017 110.97 111.88 110.82 111.78 2,349,178 +1.11(+1.00%)
Aug 21, 2017 110.52 110.75 110.13 110.67 1,829,087 +0.16(+0.14%)
Aug 18, 2017 110.75 111.16 110.28 110.51 3,188,211 -0.19(-0.17%)
Aug 17, 2017 112.18 112.35 110.69 110.69 3,867,103 -1.79(-1.59%)
Aug 16, 2017 112.54 112.81 112.30 112.48 1,550,933 +0.20(+0.18%)
Aug 15, 2017 112.64 112.66 112.17 112.28 1,711,904 -0.11(-0.10%)
Aug 14, 2017 111.92 112.48 111.75 112.38 1,649,415 +1.14(+1.02%)
Aug 11, 2017 111.16 111.50 111.03 111.25 2,292,029 +0.20(+0.18%)
Aug 10, 2017 112.22 112.29 111.03 111.04 2,759,271 -1.65(-1.47%)
Aug 09, 2017 112.41 112.71 112.25 112.69 1,888,248 -0.12(-0.11%)
Aug 08, 2017 113.03 113.63 112.64 112.82 1,528,989 -0.31(-0.27%)
Aug 07, 2017 113.04 113.15 112.88 113.13 1,252,990 +0.22(+0.20%)
Aug 04, 2017 112.99 113.05 112.72 112.91 1,092,951 +0.24(+0.21%)
Aug 03, 2017 112.90 112.91 112.56 112.67 2,902,746 -0.26(-0.23%)
Aug 02, 2017 113.11 113.11 112.43 112.93 3,292,808 -0.11(-0.09%)
Aug 01, 2017 113.15 113.17 112.81 113.03 2,012,637 +0.23(+0.20%)
Jul 31, 2017 113.09 113.15 112.65 112.80 1,682,272 -0.06(-0.05%)
Jul 28, 2017 112.79 112.95 112.58 112.86 1,650,510 -0.19(-0.17%)
Jul 27, 2017 113.50 113.50 112.38 113.05 1,919,937 -0.20(-0.17%)
Jul 26, 2017 113.48 113.52 113.14 113.25 1,825,858 -0.08(-0.07%)
Jul 25, 2017 113.44 113.50 113.17 113.33 1,921,336 +0.37(+0.33%)
Jul 24, 2017 112.91 113.04 112.71 112.95 5,501,640 +0.01(+0.01%)
Jul 21, 2017 112.82 112.98 112.72 112.94 2,045,135 -0.15(-0.13%)
Jul 20, 2017 113.24 113.24 112.83 113.10 1,645,365 +0.07(+0.06%)
Jul 19, 2017 112.55 113.03 112.55 113.02 1,434,670 +0.65(+0.58%)
Jul 18, 2017 112.20 112.39 111.90 112.38 2,259,290 +0.07(+0.06%)
Jul 17, 2017 112.35 112.50 112.21 112.30 2,021,484 +0.00(+0.00%)
Jul 14, 2017 111.89 112.54 111.79 112.30 1,585,910 +0.50(+0.45%)
Jul 13, 2017 111.71 111.89 111.48 111.81 1,701,703 +0.18(+0.16%)
Jul 12, 2017 111.39 111.77 111.30 111.63 2,240,425 +0.79(+0.71%)
Jul 11, 2017 110.79 110.97 110.17 110.84 1,753,649 -0.03(-0.02%)
Jul 10, 2017 110.77 111.06 110.64 110.86 1,578,957 +0.08(+0.07%)
Jul 07, 2017 110.28 110.87 110.23 110.78 1,922,174 +0.77(+0.70%)
Jul 06, 2017 110.71 110.81 109.93 110.02 2,227,601 -1.09(-0.99%)
Jul 05, 2017 111.19 111.23 110.67 111.11 2,436,166 +0.12(+0.11%)
Jul 03, 2017 111.20 111.48 110.99 110.99 1,849,812 +0.27(+0.24%)
Jun 30, 2017 111.00 111.12 110.59 110.72 2,146,874 +0.15(+0.14%)
Jun 29, 2017 111.62 111.64 109.86 110.57 2,646,594 -0.89(-0.80%)
Jun 28, 2017 111.00 111.57 110.84 111.46 2,747,656 +1.04(+0.94%)
Jun 27, 2017 111.29 111.41 110.41 110.42 2,682,163 -0.92(-0.82%)
Jun 26, 2017 111.61 111.82 111.17 111.33 2,929,003 +0.08(+0.07%)
Jun 23, 2017 111.04 111.38 110.84 111.25 2,056,123 +0.28(+0.25%)
Jun 22, 2017 111.01 111.28 110.84 110.98 1,842,608 +0.04(+0.04%)
Jun 21, 2017 111.31 111.39 110.77 110.93 3,781,772 -0.13(-0.12%)
Jun 20, 2017 111.73 111.74 111.05 111.06 1,535,092 -0.76(-0.68%)
Jun 19, 2017 111.29 111.89 111.29 111.82 2,051,208 +0.90(+0.81%)
Jun 16, 2017 111.07 111.17 110.47 110.92 2,278,911 -0.07(-0.06%)
Jun 15, 2017 110.50 111.00 110.37 110.99 2,804,350 -0.25(-0.22%)
Jun 14, 2017 111.58 111.60 110.79 111.24 2,918,133 -0.16(-0.14%)
Jun 13, 2017 111.16 111.44 110.98 111.40 1,770,185 +0.55(+0.50%)
Jun 12, 2017 110.75 110.88 110.37 110.85 2,228,469 -0.02(-0.02%)
Jun 09, 2017 111.12 111.60 110.21 110.87 2,919,555 -0.09(-0.08%)
Jun 08, 2017 110.81 111.17 110.59 110.96 2,063,039 +0.19(+0.18%)
Jun 07, 2017 110.81 110.91 110.42 110.76 1,415,255 +0.12(+0.11%)
Jun 06, 2017 110.66 110.96 110.50 110.64 3,370,804 -0.28(-0.26%)
Jun 05, 2017 111.07 111.14 110.89 110.92 1,687,186 -0.14(-0.13%)
Jun 02, 2017 110.78 111.21 110.58 111.06 3,206,180 +0.36(+0.33%)
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.