Loading the section
Prices delayed by 15 minutes
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 17, 2026 | 46.38 | 46.38 | 44.35 | 44.41 | 138,500 |
| September 16, 2026 | 46.31 | 46.59 | 45.62 | 45.74 | 126,000 |
| September 15, 2026 | 46.50 | 46.58 | 45.92 | 46.08 | 159,500 |
| September 14, 2026 | 47.17 | 47.26 |
Based on reports through December 31, 2025
No events for this security recently.
Address:711 BROADWAY ST. SUITE 320, SAN ANTONIO, TX, 78215, US
| 2.5bn |
| VVisa Inc. | 369.81 | −0.03 % | 2.3bn |
| ASMLASML Holding N.V. | 1,680 | +3.08 % | 2.1bn |
| CATCaterpillar, Inc. | 803.47 | +0.61 % | 2.0bn |
| MAMastercard Incorporated | 565.33 | −7.20 % | 1.5bn |
| 45.82 |
| 46.77 |
| 144,100 |
| September 11, 2026 | 48.72 | 49.07 | 47.14 | 47.20 | 205,500 |
| September 10, 2026 | 48.42 | 48.51 | 46.89 | 48.06 | 278,500 |
| September 09, 2026 | 49.50 | 50.27 | 48.47 | 48.79 | 190,000 |
| September 08, 2026 | 51.05 | 51.05 | 49.71 | 49.92 | 146,200 |
| September 04, 2026 | 50.30 | 51.55 | 50.30 | 51.45 | 119,300 |
| September 03, 2026 | 50.07 | 50.98 | 49.47 | 50.90 | 269,700 |
| September 02, 2026 | 48.39 | 50.37 | 48.05 | 49.56 | 187,500 |
| September 01, 2026 | 48.70 | 49.37 | 48.01 | 48.17 | 197,600 |
| August 31, 2026 | 49.82 | 50.52 | 48.93 | 49.26 | 199,200 |
| August 28, 2026 | 50.53 | 50.59 | 49.25 | 49.76 | 162,000 |
| August 27, 2026 | 50.23 | 50.93 | 49.90 | 50.69 | 165,000 |
| August 26, 2026 | 50.25 | 51.00 | 49.88 | 50.77 | 172,200 |
| August 25, 2026 | 51.06 | 51.21 | 50.13 | 50.22 | 179,500 |
| August 24, 2026 | 51.30 | 51.44 | 50.33 | 50.58 | 125,700 |
| August 21, 2026 | 50.92 | 51.63 | 50.43 | 51.34 | 118,600 |
| August 20, 2026 | 50.69 | 51.11 | 49.66 | 50.36 | 164,200 |