FTSE All-World Ex-US ETF Vanguard (NY: VEU )

58.65 -0.03 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 57.59 57.67 57.46 57.64 1,998,061 -0.51(-0.87%)
Oct 28, 2021 57.81 58.14 57.78 58.14 1,455,435 +0.42(+0.73%)
Oct 27, 2021 57.93 58.05 57.69 57.72 2,017,705 -0.31(-0.54%)
Oct 26, 2021 58.33 58.03 2,444,099 -0.02(-0.03%)
Oct 25, 2021 58.01 58.14 57.81 58.05 1,966,251 +0.04(+0.06%)
Oct 22, 2021 58.02 58.25 57.80 58.02 2,308,065 +0.19(+0.33%)
Oct 21, 2021 57.79 57.95 57.73 57.82 1,852,844 -0.37(-0.63%)
Oct 20, 2021 58.08 58.24 57.99 58.19 3,079,196 +0.18(+0.32%)
Oct 19, 2021 57.86 58.06 57.80 58.01 1,689,807 +0.44(+0.77%)
Oct 18, 2021 57.36 57.63 57.31 57.56 4,538,849 -0.17(-0.30%)
Oct 15, 2021 57.57 57.77 57.49 57.74 2,105,779 +0.49(+0.85%)
Oct 14, 2021 57.23 57.36 57.10 57.25 2,321,849 +0.47(+0.83%)
Oct 13, 2021 56.51 56.83 56.37 56.78 3,134,976 +0.63(+1.13%)
Oct 12, 2021 56.29 56.38 56.12 56.15 2,899,044 -0.06(-0.11%)
Oct 11, 2021 56.54 56.70 56.20 56.21 2,668,947 -0.17(-0.31%)
Oct 08, 2021 56.45 56.51 56.28 56.39 1,274,403 +0.05(+0.08%)
Oct 07, 2021 56.10 56.49 56.07 56.34 2,332,198 +0.66(+1.19%)
Oct 06, 2021 55.14 55.71 55.00 55.68 3,882,882 -0.35(-0.62%)
Oct 05, 2021 55.76 56.19 55.70 56.03 1,971,055 +0.38(+0.68%)
Oct 04, 2021 56.04 56.04 55.38 55.65 3,694,430 -0.60(-1.06%)
Oct 01, 2021 56.14 56.33 55.74 56.25 5,561,586 +0.15(+0.26%)
Sep 30, 2021 56.36 56.48 55.97 56.10 3,221,306 -0.06(-0.11%)
Sep 29, 2021 56.44 56.53 56.11 56.17 2,054,575 -0.19(-0.34%)
Sep 28, 2021 56.82 56.82 56.20 56.36 5,210,425 -1.15(-2.00%)
Sep 27, 2021 57.33 57.56 57.21 57.51 1,454,876 +0.14(+0.24%)
Sep 24, 2021 57.35 57.50 57.31 57.37 1,714,467 -0.55(-0.95%)
Sep 23, 2021 57.75 58.02 57.75 57.92 2,126,836 +0.56(+0.98%)
Sep 22, 2021 57.27 57.78 57.27 57.36 4,301,125 +0.42(+0.74%)
Sep 21, 2021 57.03 57.15 56.78 56.94 2,942,243 +0.54(+0.96%)
Sep 20, 2021 56.33 56.59 55.93 56.40 3,761,310 -1.24(-2.16%)
Sep 17, 2021 58.02 58.09 57.48 57.64 2,203,597 -0.62(-1.07%)
Sep 16, 2021 58.12 58.29 57.96 58.26 2,044,979 -0.31(-0.53%)
Sep 15, 2021 58.33 58.57 58.18 58.57 4,144,252 +0.21(+0.36%)
Sep 14, 2021 58.78 58.80 58.30 58.36 1,927,001 -0.33(-0.56%)
Sep 13, 2021 58.76 58.77 58.51 58.69 1,781,478 +0.37(+0.63%)
Sep 10, 2021 58.88 58.90 58.33 58.33 1,693,013 -0.14(-0.23%)
Sep 09, 2021 58.45 58.67 58.34 58.46 1,864,185 -0.07(-0.13%)
Sep 08, 2021 58.87 58.88 58.43 58.54 1,648,288 -0.57(-0.96%)
Sep 07, 2021 59.13 59.22 59.08 59.10 1,771,258 +0.04(+0.06%)
Sep 03, 2021 58.85 59.10 58.80 59.07 1,872,644 +0.31(+0.53%)
Sep 02, 2021 58.76 58.88 58.66 58.76 1,542,024 +0.16(+0.28%)
Sep 01, 2021 58.45 58.76 58.45 58.59 2,808,717 +0.55(+0.95%)
Aug 31, 2021 58.14 58.19 57.99 58.04 2,521,301 +0.17(+0.30%)
Aug 30, 2021 57.87 57.94 57.72 57.87 1,580,514 +0.01(+0.02%)
Aug 27, 2021 57.34 57.87 57.33 57.86 2,100,411 +0.61(+1.07%)
Aug 26, 2021 57.42 57.48 57.18 57.25 1,514,318 -0.38(-0.65%)
Aug 25, 2021 57.54 57.66 57.42 57.62 1,926,262 +0.02(+0.03%)
Aug 24, 2021 57.34 57.67 57.29 57.60 1,637,282 +0.51(+0.90%)
Aug 23, 2021 56.84 57.15 56.80 57.09 3,483,232 +0.63(+1.12%)
Aug 20, 2021 56.07 56.49 56.02 56.46 1,865,368 +0.12(+0.21%)
Aug 19, 2021 56.20 56.47 56.12 56.34 3,208,688 -0.68(-1.19%)
Aug 18, 2021 57.26 57.45 57.00 57.02 1,982,219 -0.13(-0.22%)
Aug 17, 2021 57.16 57.31 56.89 57.15 1,854,078 -0.70(-1.20%)
Aug 16, 2021 57.73 57.84 57.54 57.84 1,824,283 -0.37(-0.63%)
Aug 13, 2021 58.05 58.21 57.95 58.21 991,139 +0.21(+0.36%)
Aug 12, 2021 58.00 58.03 57.82 58.00 1,264,335 -0.18(-0.31%)
Aug 11, 2021 58.19 58.23 58.01 58.18 2,712,384 +0.31(+0.54%)
Aug 10, 2021 57.81 57.88 57.75 57.87 1,498,745 +0.13(+0.22%)
Aug 09, 2021 57.79 57.83 57.66 57.74 1,223,499 +0.04(+0.06%)
Aug 06, 2021 57.84 57.87 57.63 57.70 1,215,907 -0.29(-0.50%)
Aug 05, 2021 57.97 58.09 57.93 58.00 1,440,762 +0.21(+0.36%)
Aug 04, 2021 57.96 58.11 57.78 57.79 1,870,287 -0.08(-0.14%)
Aug 03, 2021 57.66 57.87 57.40 57.87 1,795,276 +0.38(+0.65%)
Aug 02, 2021 57.66 57.78 57.43 57.49 2,333,758 +0.32(+0.56%)
Jul 30, 2021 57.21 57.43 57.05 57.17 2,703,825 -0.39(-0.68%)
Jul 29, 2021 57.64 57.68 57.52 57.57 2,487,588 +0.34(+0.59%)
Jul 28, 2021 56.82 57.32 56.71 57.23 3,417,413 +0.61(+1.08%)
Jul 27, 2021 56.58 56.62 56.22 56.62 5,253,755 -0.49(-0.87%)
Jul 26, 2021 56.95 57.16 56.92 57.11 3,020,619 -0.27(-0.46%)
Jul 23, 2021 57.40 57.41 57.19 57.38 1,809,967 +0.04(+0.06%)
Jul 22, 2021 57.49 57.49 57.14 57.34 1,588,852 +0.07(+0.13%)
Jul 21, 2021 56.72 57.27 56.70 57.27 1,419,734 +0.72(+1.28%)
Jul 20, 2021 56.04 56.66 55.92 56.54 1,964,612 +0.34(+0.60%)
Jul 19, 2021 56.33 56.36 55.90 56.20 4,121,183 -0.99(-1.73%)
Jul 16, 2021 57.66 57.67 57.10 57.19 2,139,462 -0.46(-0.79%)
Jul 15, 2021 57.69 57.82 57.45 57.65 1,861,723 -0.35(-0.60%)
Jul 14, 2021 58.18 58.18 57.90 58.00 1,251,326 +0.16(+0.27%)
Jul 13, 2021 57.92 58.03 57.77 57.84 2,006,276 -0.18(-0.32%)
Jul 12, 2021 57.79 58.02 57.74 58.02 2,146,901 +0.13(+0.22%)
Jul 09, 2021 57.48 57.90 57.41 57.90 1,609,705 +1.04(+1.83%)
Jul 08, 2021 56.77 56.99 56.57 56.85 2,853,461 -0.93(-1.62%)
Jul 07, 2021 57.85 57.92 57.49 57.79 1,671,269 +0.21(+0.37%)
Jul 06, 2021 57.94 57.97 57.36 57.58 1,932,686 -0.59(-1.01%)
Jul 02, 2021 58.01 58.16 57.81 58.16 1,480,043 +0.12(+0.21%)
Jul 01, 2021 58.02 58.07 57.76 58.04 2,292,739 +0.05(+0.08%)
Jun 30, 2021 57.96 58.13 57.81 58.00 3,076,149 -0.44(-0.75%)
Jun 29, 2021 58.40 58.44 58.27 58.44 1,381,697 -0.03(-0.05%)
Jun 28, 2021 58.56 58.57 58.32 58.46 1,333,527 -0.22(-0.37%)
Jun 25, 2021 58.69 58.70 58.53 58.68 1,599,951 +0.22(+0.38%)
Jun 24, 2021 58.33 58.46 58.29 58.46 2,304,935 +0.55(+0.95%)
Jun 23, 2021 58.15 58.26 57.85 57.91 2,347,988 -0.16(-0.28%)
Jun 22, 2021 57.85 58.17 57.72 58.08 1,605,570 -0.05(-0.09%)
Jun 21, 2021 57.67 58.14 57.54 58.13 1,982,782 +0.65(+1.13%)
Jun 18, 2021 57.66 57.74 57.41 57.49 2,381,736 -0.96(-1.65%)
Jun 17, 2021 58.48 58.63 58.20 58.45 1,810,947 -0.22(-0.37%)
Jun 16, 2021 59.16 59.24 58.47 58.67 1,804,188 -0.51(-0.86%)
Jun 15, 2021 59.18 59.23 59.04 59.18 2,174,830 -0.07(-0.12%)
Jun 14, 2021 59.09 59.25 59.03 59.25 1,898,317 +0.14(+0.23%)
Jun 11, 2021 59.09 59.13 58.91 59.11 2,333,989 +0.04(+0.06%)
Jun 10, 2021 58.96 59.15 58.89 59.08 2,587,732 +0.25(+0.42%)
Jun 09, 2021 58.98 59.01 58.80 58.83 2,409,622 -0.17(-0.29%)
Jun 08, 2021 59.12 59.14 58.88 59.00 1,839,416 -0.15(-0.25%)
Jun 07, 2021 59.08 59.15 58.96 59.15 1,558,691 +0.06(+0.11%)
Jun 04, 2021 58.95 59.08 58.88 59.08 1,447,412 +0.57(+0.98%)
Jun 03, 2021 58.55 58.63 58.38 58.51 1,977,798 -0.44(-0.74%)
Jun 02, 2021 58.81 58.99 58.73 58.95 1,794,213 +0.15(+0.26%)
Jun 01, 2021 58.98 59.00 58.72 58.79 2,502,588 +0.52(+0.89%)
May 28, 2021 58.20 58.44 58.16 58.28 2,045,561 +0.26(+0.45%)
May 27, 2021 58.04 58.15 57.92 58.01 1,936,445 +0.05(+0.09%)
May 26, 2021 57.86 58.00 57.79 57.96 1,753,477 +0.11(+0.19%)
May 25, 2021 58.02 58.05 57.74 57.85 2,612,362 +0.18(+0.31%)
May 24, 2021 57.47 57.77 57.40 57.67 2,049,335 +0.39(+0.68%)
May 21, 2021 57.54 57.59 57.12 57.28 3,392,905 -0.15(-0.27%)
May 20, 2021 57.10 57.50 57.04 57.43 2,541,308 +0.64(+1.13%)
May 19, 2021 56.51 57.00 56.32 56.79 3,548,051 -0.41(-0.71%)
May 18, 2021 57.38 57.47 57.20 57.20 1,446,775 +0.31(+0.54%)
May 17, 2021 56.63 56.90 56.57 56.89 1,644,937 -0.08(-0.14%)
May 14, 2021 56.59 57.02 56.55 56.97 2,891,466 +0.96(+1.72%)
May 13, 2021 55.77 56.12 55.64 56.01 3,369,338 +0.28(+0.50%)
May 12, 2021 56.29 56.52 55.63 55.73 4,222,148 -1.11(-1.95%)
May 11, 2021 56.36 56.92 56.32 56.83 4,047,222 -0.58(-1.01%)
May 10, 2021 57.97 58.00 57.37 57.41 2,989,830 -0.49(-0.85%)
May 07, 2021 57.44 57.96 57.40 57.90 3,043,301 +0.64(+1.11%)
May 06, 2021 56.91 57.27 56.72 57.27 2,570,354 +0.46(+0.81%)
May 05, 2021 56.71 56.91 56.53 56.81 1,835,917 +0.60(+1.07%)
May 04, 2021 56.38 56.48 55.84 56.21 3,147,718 -0.74(-1.29%)
May 03, 2021 56.80 56.98 56.67 56.94 2,249,013 +0.45(+0.80%)
Apr 30, 2021 56.83 56.91 56.33 56.49 2,585,291 -0.81(-1.41%)
Apr 29, 2021 57.51 57.51 56.90 57.30 3,584,797 -0.03(-0.05%)
Apr 28, 2021 57.09 57.45 57.03 57.32 1,939,143 +0.32(+0.56%)
Apr 27, 2021 56.95 57.07 56.89 57.01 2,391,714 -0.16(-0.29%)
Apr 26, 2021 57.06 57.18 57.00 57.17 1,793,462 +0.12(+0.21%)
Apr 23, 2021 56.74 57.16 56.72 57.05 1,499,015 +0.61(+1.08%)
Apr 22, 2021 56.72 56.76 56.30 56.44 2,458,721 -0.18(-0.32%)
Apr 21, 2021 55.94 56.64 55.90 56.62 2,183,875 +0.49(+0.87%)
Apr 20, 2021 56.50 56.54 56.00 56.13 3,101,944 -0.84(-1.48%)
Apr 19, 2021 57.11 57.16 56.80 56.98 1,989,673 -0.15(-0.27%)
Apr 16, 2021 57.00 57.13 56.84 57.13 2,705,609 +0.30(+0.53%)
Apr 15, 2021 56.74 56.83 56.65 56.83 2,400,885 +0.45(+0.80%)
Apr 14, 2021 56.38 56.56 56.28 56.38 3,014,396 +0.13(+0.23%)
Apr 13, 2021 56.03 56.27 55.94 56.25 2,667,512 +0.29(+0.52%)
Apr 12, 2021 56.02 56.04 55.83 55.96 2,769,154 -0.28(-0.50%)
Apr 09, 2021 56.10 56.25 56.05 56.24 2,130,353 -0.04(-0.06%)
Apr 08, 2021 56.22 56.38 56.13 56.28 2,073,168 +0.37(+0.67%)
Apr 07, 2021 55.85 55.99 55.75 55.91 3,519,691 -0.15(-0.28%)
Apr 06, 2021 55.94 56.18 55.90 56.06 2,311,506 -0.30(-0.53%)
Apr 05, 2021 56.14 56.43 56.05 56.36 6,014,573 +0.59(+1.06%)
Apr 01, 2021 55.50 55.82 55.48 55.77 3,456,604 +0.70(+1.27%)
Mar 31, 2021 54.97 55.25 54.92 55.07 4,048,996 -0.03(-0.05%)
Mar 30, 2021 54.94 55.16 54.83 55.10 2,635,623 -0.03(-0.05%)
Mar 29, 2021 54.97 55.22 54.83 55.13 3,829,495 -0.25(-0.46%)
Mar 26, 2021 54.77 55.40 54.70 55.38 3,941,401 +0.90(+1.65%)
Mar 25, 2021 54.13 54.56 54.00 54.48 3,608,819 +0.32(+0.59%)
Mar 24, 2021 54.53 54.66 54.17 54.17 4,416,033 -0.62(-1.13%)
Mar 23, 2021 55.11 55.21 54.68 54.78 2,902,909 -0.78(-1.40%)
Mar 22, 2021 55.49 55.70 55.37 55.56 2,335,088 -0.01(-0.03%)
Mar 19, 2021 55.35 55.66 55.09 55.58 1,920,084 +0.25(+0.46%)
Mar 18, 2021 55.62 55.91 55.28 55.32 2,490,733 -0.61(-1.08%)
Mar 17, 2021 55.32 56.05 55.26 55.93 2,258,182 +0.25(+0.46%)
Mar 16, 2021 55.70 55.79 55.55 55.68 3,129,942 +0.11(+0.20%)
Mar 15, 2021 55.36 55.58 55.08 55.57 1,669,929 +0.08(+0.15%)
Mar 12, 2021 55.11 55.49 55.02 55.49 1,405,925 -0.18(-0.33%)
Mar 11, 2021 55.43 55.74 55.27 55.67 3,815,326 +0.73(+1.33%)
Mar 10, 2021 55.03 55.06 54.67 54.93 3,303,518 +0.13(+0.23%)
Mar 09, 2021 54.61 54.99 54.55 54.81 3,635,468 +0.81(+1.49%)
Mar 08, 2021 54.13 54.44 53.94 54.00 4,095,972 -0.60(-1.09%)
Mar 05, 2021 54.58 54.66 53.69 54.60 7,309,135 +0.51(+0.94%)
Mar 04, 2021 54.84 55.06 53.81 54.09 6,386,536 -0.74(-1.35%)
Mar 03, 2021 55.12 55.25 54.83 54.84 4,019,888 -0.36(-0.66%)
Mar 02, 2021 55.16 55.33 54.95 55.20 4,087,229 -0.10(-0.18%)
Mar 01, 2021 54.87 55.35 54.86 55.30 4,843,126 +1.17(+2.16%)
Feb 26, 2021 54.65 54.66 53.98 54.13 6,443,550 -0.77(-1.40%)
Feb 25, 2021 56.03 56.16 54.80 54.90 7,290,311 -1.05(-1.88%)
Feb 24, 2021 55.37 55.99 55.21 55.95 3,683,317 +0.01(+0.02%)
Feb 23, 2021 55.61 56.07 55.08 55.94 3,486,977 +0.14(+0.26%)
Feb 22, 2021 55.79 56.17 55.74 55.79 3,118,922 -0.59(-1.04%)
Feb 19, 2021 56.40 56.61 56.28 56.38 2,344,314 +0.25(+0.45%)
Feb 18, 2021 56.01 56.17 55.67 56.13 4,985,217 -0.50(-0.88%)
Feb 17, 2021 56.52 56.65 56.26 56.63 4,435,706 -0.17(-0.30%)
Feb 16, 2021 56.90 57.05 56.69 56.80 2,625,560 +0.27(+0.48%)
Feb 12, 2021 56.09 56.53 56.06 56.53 2,510,140 +0.26(+0.47%)
Feb 11, 2021 56.25 56.33 56.01 56.27 2,492,640 +0.41(+0.73%)
Feb 10, 2021 56.17 56.20 55.59 55.86 2,547,916 -0.03(-0.05%)
Feb 09, 2021 55.54 55.92 55.53 55.89 2,326,437 +0.40(+0.72%)
Feb 08, 2021 55.42 55.60 55.34 55.49 3,104,015 +0.30(+0.54%)
Feb 05, 2021 55.05 55.20 54.86 55.19 2,339,564 +0.39(+0.71%)
Feb 04, 2021 54.59 54.80 54.48 54.80 1,849,956 +0.07(+0.13%)
Feb 03, 2021 54.68 54.81 54.50 54.73 2,363,486 +0.16(+0.30%)
Feb 02, 2021 54.40 54.61 54.24 54.56 1,755,686 +0.63(+1.17%)
Feb 01, 2021 53.85 53.98 53.57 53.93 2,848,279 +0.91(+1.71%)
Jan 29, 2021 53.51 53.66 52.78 53.02 6,924,455 -1.19(-2.20%)
Jan 28, 2021 53.93 54.49 53.84 54.22 4,628,062 +0.36(+0.67%)
Jan 27, 2021 54.17 54.38 53.71 53.86 4,344,486 -1.33(-2.41%)
Jan 26, 2021 55.23 55.27 54.97 55.19 2,344,070 -0.07(-0.13%)
Jan 25, 2021 55.08 55.27 54.65 55.26 3,062,639 +0.05(+0.08%)
Jan 22, 2021 55.02 55.29 54.99 55.22 2,372,817 -0.37(-0.67%)
Jan 21, 2021 55.60 55.63 55.27 55.59 2,868,992 +0.07(+0.13%)
Jan 20, 2021 55.32 55.53 55.19 55.51 2,709,152 +0.57(+1.04%)
Jan 19, 2021 55.06 55.07 54.78 54.94 3,207,874 +0.52(+0.95%)
Jan 15, 2021 54.61 54.70 54.15 54.43 2,692,868 -0.79(-1.43%)
Jan 14, 2021 55.02 55.39 55.00 55.22 3,370,655 +0.46(+0.84%)
Jan 13, 2021 54.74 54.89 54.61 54.75 2,922,992 -0.01(-0.02%)
Jan 12, 2021 54.54 54.82 54.37 54.76 2,463,201 +0.34(+0.63%)
Jan 11, 2021 54.25 54.60 54.21 54.42 3,161,373 -0.73(-1.33%)
Jan 08, 2021 54.95 55.15 54.56 55.15 3,023,635 +0.77(+1.41%)
Jan 07, 2021 54.22 54.44 54.12 54.38 3,364,376 +0.19(+0.35%)
Jan 06, 2021 53.82 54.54 53.77 54.19 4,789,011 +0.29(+0.54%)
Jan 05, 2021 53.37 53.98 53.37 53.90 3,146,898 +0.81(+1.53%)
Jan 04, 2021 53.78 53.83 52.89 53.09 5,003,499 +0.26(+0.50%)
Dec 31, 2020 52.83 52.83 52.83 3,449,435 -0.31(-0.58%)
Dec 30, 2020 53.20 53.37 53.11 53.13 3,449,435 +0.30(+0.57%)
Dec 29, 2020 52.95 53.01 52.74 52.83 4,753,712 +0.43(+0.81%)
Dec 28, 2020 52.48 52.58 52.36 52.41 4,768,234 +0.28(+0.54%)
Dec 24, 2020 52.13 52.17 51.98 52.13 2,349,838 +0.01(+0.02%)
Dec 23, 2020 52.06 52.20 52.00 52.12 2,651,897 +0.50(+0.96%)
Dec 22, 2020 51.66 51.69 51.46 51.62 2,407,492 -0.18(-0.35%)
Dec 21, 2020 51.25 51.91 51.16 51.80 3,715,846 -0.62(-1.19%)
Dec 18, 2020 52.61 52.63 52.34 52.43 2,364,271 -0.27(-0.51%)
Dec 17, 2020 52.72 52.80 52.62 52.70 2,300,710 +0.38(+0.72%)
Dec 16, 2020 52.19 52.40 52.08 52.32 2,095,197 +0.15(+0.29%)
Dec 15, 2020 51.84 52.17 51.78 52.17 2,010,199 +0.56(+1.08%)
Dec 14, 2020 51.95 51.99 51.58 51.61 1,977,412 -0.05(-0.10%)
Dec 11, 2020 51.57 51.71 51.43 51.66 2,447,329 -0.19(-0.36%)
Dec 10, 2020 51.43 51.93 51.41 51.85 3,933,612 +0.23(+0.45%)
Dec 09, 2020 51.96 51.99 51.33 51.62 2,588,066 -0.07(-0.14%)
Dec 08, 2020 51.46 51.72 51.46 51.69 1,807,714 +0.10(+0.19%)
Dec 07, 2020 51.63 51.75 51.46 51.59 2,987,637 -0.26(-0.50%)
Dec 04, 2020 51.69 51.85 51.69 51.85 2,442,653 +0.46(+0.89%)
Dec 03, 2020 51.37 51.59 51.28 51.39 2,162,688 +0.27(+0.53%)
Dec 02, 2020 50.89 51.20 50.82 51.12 3,503,479 +0.05(+0.11%)
Dec 01, 2020 50.81 51.12 50.75 51.07 3,304,194 +1.10(+2.19%)
Nov 30, 2020 50.77 50.78 49.97 49.97 3,340,099 -1.16(-2.27%)
Nov 27, 2020 50.93 51.14 50.91 51.13 1,239,308 +0.39(+0.76%)
Nov 25, 2020 50.52 50.82 50.41 50.75 2,767,093 -0.16(-0.32%)
Nov 24, 2020 50.56 50.91 50.49 50.91 2,492,253 +0.76(+1.52%)
Nov 23, 2020 50.38 50.43 49.98 50.14 3,372,272 +0.04(+0.07%)
Nov 20, 2020 49.95 50.17 49.92 50.11 2,292,569 +0.20(+0.40%)
Nov 19, 2020 49.58 49.92 49.47 49.91 3,319,432 +0.24(+0.49%)
Nov 18, 2020 49.99 50.10 49.65 49.67 2,553,574 -0.21(-0.41%)
Nov 17, 2020 49.73 50.00 49.61 49.88 3,403,949 -0.04(-0.09%)
Nov 16, 2020 49.88 49.95 49.68 49.92 2,901,478 +0.59(+1.20%)
Nov 13, 2020 49.01 49.35 48.98 49.33 2,645,178 +0.71(+1.46%)
Nov 12, 2020 49.00 49.12 48.52 48.62 2,560,431 -0.64(-1.29%)
Nov 11, 2020 49.09 49.28 49.00 49.26 2,643,714 +0.36(+0.73%)
Nov 10, 2020 48.92 49.15 48.71 48.90 2,959,189 +0.19(+0.39%)
Nov 09, 2020 49.73 49.81 48.69 48.71 4,348,058 +1.00(+2.09%)
Nov 06, 2020 47.67 47.87 47.52 47.71 3,032,970 +0.13(+0.28%)
Nov 05, 2020 47.50 47.64 47.27 47.58 3,285,969 +1.05(+2.26%)
Nov 04, 2020 46.11 46.84 45.95 46.52 3,906,831 +0.76(+1.67%)
Nov 03, 2020 45.56 45.93 45.50 45.76 3,569,794 +0.82(+1.82%)
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.