Skip to main content

Tcw Transform 500 ETF (NY: VOTE )

63.85 -0.01 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 63.75 63.93 63.72 63.85 11,178 -0.01(-0.02%)
Jun 20, 2024 64.20 64.26 63.75 63.86 18,607 -0.23(-0.36%)
Jun 18, 2024 64.02 64.09 63.94 64.09 28,726 +0.19(+0.30%)
Jun 17, 2024 63.41 64.08 63.34 63.90 28,752 +0.54(+0.86%)
Jun 14, 2024 63.07 63.40 63.07 63.36 9,800 -0.10(-0.16%)
Jun 13, 2024 63.44 63.46 63.14 63.46 35,984 +0.10(+0.16%)
Jun 12, 2024 63.34 63.57 63.23 63.36 13,208 +0.64(+1.02%)
Jun 11, 2024 62.38 62.72 62.32 62.72 33,922 +0.16(+0.26%)
Jun 10, 2024 62.26 62.58 62.22 62.56 26,791 +0.17(+0.27%)
Jun 07, 2024 62.33 62.69 62.25 62.39 27,657 -0.04(-0.06%)
Jun 06, 2024 62.50 62.56 62.30 62.43 27,099 -0.02(-0.03%)
Jun 05, 2024 62.01 62.45 61.85 62.45 14,685 +0.72(+1.17%)
Jun 04, 2024 61.66 61.80 61.38 61.73 17,838 +0.10(+0.16%)
Jun 03, 2024 61.96 61.96 61.16 61.63 14,871 +0.03(+0.05%)
May 31, 2024 61.16 61.60 60.62 61.60 15,347 +0.44(+0.72%)
May 30, 2024 61.36 61.41 60.97 61.16 33,593 -0.34(-0.55%)
May 29, 2024 61.47 61.65 61.47 61.50 12,098 -0.48(-0.77%)
May 28, 2024 62.11 62.11 61.67 61.98 18,740 +0.01(+0.02%)
May 24, 2024 61.76 62.02 61.75 61.97 16,040 +0.43(+0.70%)
May 23, 2024 62.28 62.28 61.43 61.54 8,658 -0.45(-0.73%)
May 22, 2024 62.15 62.21 61.76 61.99 12,717 -0.16(-0.26%)
May 21, 2024 61.97 62.29 61.95 62.15 79,135 +0.16(+0.26%)
May 20, 2024 61.95 62.21 61.95 61.99 6,837 +0.02(+0.03%)
May 17, 2024 61.94 61.98 61.81 61.97 10,396 +0.11(+0.18%)
May 16, 2024 62.03 62.11 61.86 61.86 6,404 -0.13(-0.21%)
May 15, 2024 61.54 62.00 61.47 61.99 9,961 +0.74(+1.20%)
May 14, 2024 60.94 61.25 60.89 61.25 6,133 +0.34(+0.56%)
May 13, 2024 61.18 61.18 60.86 60.91 14,850 -0.02(-0.03%)
May 10, 2024 60.96 61.08 60.81 60.93 77,951 +0.12(+0.20%)
May 09, 2024 60.64 60.84 60.64 60.81 11,646 +0.30(+0.50%)
May 08, 2024 60.19 60.56 60.19 60.51 31,483 -0.01(-0.02%)
May 07, 2024 60.51 60.68 60.45 60.52 89,683 +0.06(+0.10%)
May 06, 2024 60.04 60.47 60.04 60.46 34,760 +0.61(+1.02%)
May 03, 2024 59.84 59.99 59.54 59.85 34,841 +0.73(+1.23%)
May 02, 2024 59.02 59.16 58.57 59.12 23,291 +0.54(+0.92%)
May 01, 2024 58.62 59.40 58.49 58.58 29,223 -0.19(-0.32%)
Apr 30, 2024 59.47 59.58 58.74 58.77 58,302 -0.91(-1.52%)
Apr 29, 2024 59.70 59.72 59.47 59.68 43,530 +0.14(+0.24%)
Apr 26, 2024 59.30 59.65 59.23 59.54 46,657 +0.65(+1.10%)
Apr 25, 2024 58.28 58.98 58.28 58.89 43,876 -0.26(-0.44%)
Apr 24, 2024 59.27 59.33 58.88 59.15 64,066 +0.05(+0.08%)
Apr 23, 2024 58.78 59.19 58.78 59.10 75,321 +0.76(+1.30%)
Apr 22, 2024 58.19 58.71 57.93 58.34 21,108 +0.46(+0.79%)
Apr 19, 2024 58.31 58.50 57.75 57.88 22,991 -0.53(-0.90%)
Apr 18, 2024 58.77 58.96 58.38 58.41 200,496 -0.20(-0.34%)
Apr 17, 2024 59.12 59.12 58.47 58.61 8,071 -0.30(-0.52%)
Apr 16, 2024 59.06 59.10 58.79 58.91 9,410 -0.13(-0.22%)
Apr 15, 2024 60.28 60.28 59.01 59.04 15,267 -0.69(-1.16%)
Apr 12, 2024 60.22 60.27 59.62 59.73 11,626 -0.95(-1.56%)
Apr 11, 2024 60.43 60.75 60.01 60.68 8,981 +0.50(+0.83%)
Apr 10, 2024 59.95 60.37 59.94 60.18 13,106 -0.49(-0.81%)
Apr 09, 2024 60.85 60.85 60.29 60.67 10,080 +0.03(+0.04%)
Apr 08, 2024 60.80 60.80 60.63 60.64 15,238 -0.06(-0.09%)
Apr 05, 2024 60.15 60.80 60.15 60.70 13,924 +0.71(+1.18%)
Apr 04, 2024 61.16 61.21 59.99 59.99 15,650 -0.73(-1.21%)
Apr 03, 2024 60.45 60.92 60.45 60.72 12,431 +0.07(+0.11%)
Apr 02, 2024 60.53 60.66 60.40 60.66 15,547 -0.43(-0.71%)
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.