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 (%)
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%)
Nov 02, 2020 44.90 44.95 44.63 44.94 3,159,747 +0.57(+1.28%)
Oct 30, 2020 44.47 44.52 44.09 44.38 3,280,475 -0.31(-0.70%)
Oct 29, 2020 44.51 44.85 44.28 44.69 4,906,095 +0.27(+0.61%)
Oct 28, 2020 44.77 44.85 44.40 44.42 4,024,526 -1.26(-2.75%)
Oct 27, 2020 45.85 45.86 45.63 45.68 1,626,798 -0.17(-0.37%)
Oct 26, 2020 46.04 46.14 45.55 45.85 3,612,533 -0.79(-1.69%)
Oct 23, 2020 46.57 46.64 46.36 46.64 1,797,670 +0.28(+0.60%)
Oct 22, 2020 46.34 46.44 46.07 46.36 2,090,506 +0.02(+0.04%)
Oct 21, 2020 46.44 46.66 46.33 46.35 2,960,703 -0.12(-0.25%)
Oct 20, 2020 46.44 46.69 46.39 46.46 2,853,780 +0.31(+0.66%)
Oct 19, 2020 46.52 46.60 46.08 46.16 2,100,214 -0.15(-0.33%)
Oct 16, 2020 46.32 46.47 46.21 46.31 3,026,178 +0.17(+0.37%)
Oct 15, 2020 45.80 46.18 45.75 46.14 2,537,461 -0.47(-1.00%)
Oct 14, 2020 46.87 46.95 46.61 46.61 1,417,743 -0.15(-0.33%)
Oct 13, 2020 46.85 46.88 46.65 46.76 1,853,840 -0.40(-0.84%)
Oct 12, 2020 47.02 47.22 46.96 47.15 1,642,628 +0.28(+0.59%)
Oct 09, 2020 46.71 46.91 46.66 46.88 2,583,162 +0.31(+0.68%)
Oct 08, 2020 46.40 46.56 46.35 46.56 1,545,002 +0.33(+0.72%)
Oct 07, 2020 46.16 46.30 46.07 46.23 1,989,714 +0.48(+1.04%)
Oct 06, 2020 46.17 46.27 45.65 45.75 3,426,628 -0.38(-0.82%)
Oct 05, 2020 45.77 46.13 45.75 46.13 1,529,254 +0.69(+1.52%)
Oct 02, 2020 45.06 45.58 45.02 45.44 2,177,000 -0.21(-0.45%)
Oct 01, 2020 45.60 45.65 45.37 45.64 1,839,046 +0.33(+0.73%)
Sep 30, 2020 45.27 45.57 45.19 45.31 3,207,042 +0.03(+0.06%)
Sep 29, 2020 45.28 45.39 45.10 45.29 2,718,534 -0.04(-0.08%)
Sep 28, 2020 45.29 45.37 45.17 45.32 1,863,486 +0.61(+1.37%)
Sep 25, 2020 44.21 44.71 44.04 44.71 4,403,768 +0.16(+0.36%)
Sep 24, 2020 44.41 44.85 44.21 44.55 3,553,830 -0.10(-0.22%)
Sep 23, 2020 45.29 45.31 44.60 44.65 2,956,354 -0.48(-1.07%)
Sep 22, 2020 45.17 45.19 44.75 45.13 2,524,866 -0.08(-0.18%)
Sep 21, 2020 45.14 45.23 44.64 45.21 3,575,719 -0.92(-2.00%)
Sep 18, 2020 46.41 46.43 46.01 46.14 2,122,772 -0.35(-0.75%)
Sep 17, 2020 46.16 46.51 46.10 46.49 2,866,854 -0.02(-0.04%)
Sep 16, 2020 46.65 46.85 46.45 46.50 2,775,767 -0.08(-0.17%)
Sep 15, 2020 46.73 46.73 46.47 46.58 5,167,908 +0.37(+0.79%)
Sep 14, 2020 46.25 46.34 46.16 46.22 1,707,875 +0.40(+0.88%)
Sep 11, 2020 45.96 46.05 45.61 45.82 3,624,853 +0.42(+0.92%)
Sep 10, 2020 46.13 46.22 45.40 45.40 4,025,369 -0.56(-1.22%)
Sep 09, 2020 45.83 46.12 45.73 45.96 3,091,641 +0.77(+1.70%)
Sep 08, 2020 45.17 45.56 45.01 45.19 6,533,836 -0.65(-1.42%)
Sep 04, 2020 45.95 46.11 45.04 45.84 5,032,899 +0.05(+0.12%)
Sep 03, 2020 46.56 46.62 45.61 45.79 4,427,027 -0.99(-2.12%)
Sep 02, 2020 46.61 46.81 46.39 46.78 5,733,142 +0.41(+0.89%)
Sep 01, 2020 46.23 46.40 46.11 46.37 2,646,484 +0.28(+0.60%)
Aug 31, 2020 46.29 46.33 46.00 46.09 2,414,812 -0.53(-1.13%)
Aug 28, 2020 46.49 46.63 46.35 46.62 1,746,188 +0.40(+0.87%)
Aug 27, 2020 46.70 46.71 46.04 46.22 3,508,550 -0.40(-0.86%)
Aug 26, 2020 46.40 46.65 46.36 46.62 3,059,575 +0.25(+0.54%)
Aug 25, 2020 46.40 46.41 46.11 46.37 2,385,710 +0.15(+0.33%)
Aug 24, 2020 46.33 46.33 46.05 46.22 2,403,524 +0.56(+1.23%)
Aug 21, 2020 45.39 45.67 45.32 45.66 1,911,504 -0.12(-0.27%)
Aug 20, 2020 45.39 45.82 45.34 45.78 1,774,166 -0.12(-0.27%)
Aug 19, 2020 46.29 46.32 45.88 45.91 2,972,162 -0.31(-0.68%)
Aug 18, 2020 46.32 46.39 46.00 46.22 1,910,432 +0.01(+0.02%)
Aug 17, 2020 46.08 46.21 46.04 46.21 1,421,237 +0.41(+0.90%)
Aug 14, 2020 45.73 45.86 45.67 45.80 2,233,058 -0.19(-0.41%)
Aug 13, 2020 46.16 46.21 45.85 45.99 1,953,172 -0.24(-0.52%)
Aug 12, 2020 46.11 46.36 46.04 46.23 2,802,933 +0.87(+1.91%)
Aug 11, 2020 45.90 45.92 45.33 45.36 2,113,844 +0.11(+0.24%)
Aug 10, 2020 45.18 45.29 45.00 45.25 1,815,676 +0.13(+0.30%)
Aug 07, 2020 45.00 45.14 44.86 45.12 2,243,818 -0.42(-0.92%)
Aug 06, 2020 45.31 45.56 45.17 45.54 2,771,006 +0.09(+0.20%)
Aug 05, 2020 45.51 45.70 45.39 45.45 2,361,328 +0.30(+0.67%)
Aug 04, 2020 44.75 45.16 44.73 45.15 2,783,891 +0.34(+0.76%)
Aug 03, 2020 44.50 44.82 44.42 44.81 7,684,673 +0.66(+1.50%)
Jul 31, 2020 44.69 44.74 43.85 44.15 3,989,333 -0.74(-1.65%)
Jul 30, 2020 44.59 44.93 44.21 44.89 3,291,197 -0.58(-1.28%)
Jul 29, 2020 45.21 45.54 45.15 45.47 3,136,113 +0.53(+1.17%)
Jul 28, 2020 45.04 45.16 44.91 44.94 2,528,858 -0.28(-0.61%)
Jul 27, 2020 45.00 45.25 44.93 45.22 3,162,997 +0.61(+1.36%)
Jul 24, 2020 44.47 44.68 44.38 44.61 3,003,264 -0.17(-0.38%)
Jul 23, 2020 45.08 45.22 44.64 44.78 3,609,604 -0.36(-0.79%)
Jul 22, 2020 45.10 45.18 44.95 45.14 5,856,209 +0.00(+0.00%)
Jul 21, 2020 45.31 45.39 45.11 45.14 2,967,670 +0.23(+0.52%)
Jul 20, 2020 44.67 44.94 44.56 44.91 3,032,665 +0.35(+0.78%)
Jul 17, 2020 44.51 44.59 44.35 44.56 2,712,307 +0.20(+0.44%)
Jul 16, 2020 44.28 44.48 44.25 44.36 3,595,864 -0.39(-0.88%)
Jul 15, 2020 44.89 45.00 44.60 44.75 5,482,156 +0.43(+0.97%)
Jul 14, 2020 43.72 44.38 43.72 44.33 3,973,158 +0.48(+1.10%)
Jul 13, 2020 44.36 44.60 43.77 43.84 6,933,852 -0.28(-0.63%)
Jul 10, 2020 43.90 44.14 43.73 44.12 3,418,179 +0.22(+0.51%)
Jul 09, 2020 44.28 44.30 43.55 43.90 3,689,377 -0.32(-0.73%)
Jul 08, 2020 43.83 44.24 43.75 44.22 3,255,150 +0.55(+1.27%)
Jul 07, 2020 43.88 44.07 43.65 43.67 2,335,369 -0.63(-1.43%)
Jul 06, 2020 44.19 44.34 44.07 44.30 3,187,972 +0.95(+2.20%)
Jul 02, 2020 43.41 43.64 43.23 43.34 4,351,796 +0.65(+1.53%)
Jul 01, 2020 42.54 42.83 42.51 42.69 7,013,873 +0.21(+0.50%)
Jun 30, 2020 42.32 42.60 42.22 42.48 5,956,733 -0.10(-0.23%)
Jun 29, 2020 42.37 42.58 42.14 42.58 5,274,673 +0.34(+0.80%)
Jun 26, 2020 42.73 42.73 42.13 42.24 5,395,474 -0.60(-1.40%)
Jun 25, 2020 42.35 42.85 42.15 42.84 5,969,678 +0.46(+1.07%)
Jun 24, 2020 42.92 42.99 42.18 42.38 8,097,162 -0.93(-2.14%)
Jun 23, 2020 43.53 43.61 43.28 43.31 4,368,141 +0.28(+0.64%)
Jun 22, 2020 42.79 43.08 42.67 43.03 4,880,046 +0.53(+1.25%)
Jun 19, 2020 43.16 43.18 42.47 42.50 3,545,913 -0.16(-0.37%)
Jun 18, 2020 42.54 42.84 42.52 42.66 4,447,619 -0.17(-0.39%)
Jun 17, 2020 42.99 43.05 42.74 42.83 3,580,573 +0.17(+0.40%)
Jun 16, 2020 43.11 43.12 42.23 42.66 5,402,584 +0.49(+1.16%)
Jun 15, 2020 41.30 42.32 41.14 42.17 6,432,244 +0.05(+0.13%)
Jun 12, 2020 42.48 42.58 41.55 42.12 7,802,135 +0.78(+1.89%)
Jun 11, 2020 42.46 42.62 41.30 41.34 6,938,370 -2.37(-5.42%)
Jun 10, 2020 43.86 44.03 43.50 43.71 5,899,887 -0.03(-0.06%)
Jun 09, 2020 43.50 43.85 43.40 43.74 8,962,814 -0.48(-1.08%)
Jun 08, 2020 43.87 44.22 43.61 44.22 4,651,706 +0.50(+1.14%)
Jun 05, 2020 43.75 44.02 43.63 43.72 6,480,108 +0.88(+2.05%)
Jun 04, 2020 42.80 43.11 42.72 42.84 6,404,352 -0.28(-0.66%)
Jun 03, 2020 42.68 43.24 42.65 43.12 7,730,638 +0.92(+2.19%)
Jun 02, 2020 41.90 42.23 41.85 42.20 6,947,689 +0.60(+1.45%)
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.