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

62.74 USD +0.53 (+0.85%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 52.30 52.31 51.75 51.92 4,077,400 -0.88(-1.67%)
Jan 30, 2020 52.48 52.88 52.32 52.80 4,111,734 -0.29(-0.55%)
Jan 29, 2020 53.24 53.28 53.00 53.09 2,331,942 +0.02(+0.04%)
Jan 28, 2020 52.80 53.09 52.69 53.07 2,954,196 +0.45(+0.86%)
Jan 27, 2020 52.52 52.82 52.40 52.62 2,435,933 -1.22(-2.27%)
Jan 24, 2020 54.24 54.26 53.68 53.84 2,551,500 -0.29(-0.54%)
Jan 23, 2020 53.97 54.18 53.73 54.13 2,451,486 -0.20(-0.37%)
Jan 22, 2020 54.45 54.47 54.26 54.33 2,265,444 +0.17(+0.31%)
Jan 21, 2020 54.32 54.41 54.14 54.16 2,024,684 -0.62(-1.13%)
Jan 17, 2020 54.73 54.81 54.64 54.78 3,446,000 +0.16(+0.29%)
Jan 16, 2020 54.50 54.62 54.44 54.62 3,993,323 +0.32(+0.59%)
Jan 15, 2020 54.33 54.42 54.26 54.30 7,655,619 -0.13(-0.24%)
Jan 14, 2020 54.30 54.46 54.26 54.43 2,068,377 -0.01(-0.02%)
Jan 13, 2020 54.17 54.45 54.06 54.44 2,821,280 +0.42(+0.78%)
Jan 10, 2020 54.20 54.27 53.97 54.02 2,055,100 -0.12(-0.22%)
Jan 09, 2020 54.10 54.14 53.97 54.14 1,591,611 +0.24(+0.45%)
Jan 08, 2020 53.71 54.08 53.67 53.90 2,047,327 +0.13(+0.24%)
Jan 07, 2020 53.84 53.87 53.70 53.77 1,758,965 -0.08(-0.15%)
Jan 06, 2020 53.57 53.85 53.51 53.85 1,883,339 +0.10(+0.19%)
Jan 03, 2020 53.73 54.03 53.72 53.75 2,096,000 -0.69(-1.27%)
Jan 02, 2020 54.17 54.44 54.05 54.44 2,183,508 +0.69(+1.28%)
Dec 31, 2019 53.62 53.79 53.48 53.75 1,688,300 +0.17(+0.32%)
Dec 30, 2019 54.03 54.03 53.54 53.58 2,750,880 -0.36(-0.67%)
Dec 27, 2019 54.07 54.07 53.85 53.94 2,042,900 +0.13(+0.24%)
Dec 26, 2019 53.65 53.81 53.60 53.81 1,208,181 +0.27(+0.50%)
Dec 24, 2019 53.56 53.60 53.46 53.54 994,400 -0.04(-0.07%)
Dec 23, 2019 53.50 53.58 53.48 53.58 1,850,993 -0.49(-0.91%)
Dec 20, 2019 54.14 54.16 54.06 54.07 2,239,500 +0.03(+0.06%)
Dec 19, 2019 53.91 54.04 53.86 54.04 2,640,969 +0.02(+0.04%)
Dec 18, 2019 54.03 54.05 53.92 54.02 2,195,957 -0.01(-0.02%)
Dec 17, 2019 54.04 54.10 53.95 54.03 3,340,359 -0.04(-0.07%)
Dec 16, 2019 54.03 54.13 54.00 54.07 3,025,516 +0.55(+1.03%)
Dec 13, 2019 53.56 53.87 53.38 53.52 6,187,600 +0.22(+0.41%)
Dec 12, 2019 52.82 53.34 52.81 53.30 3,479,915 +0.49(+0.93%)
Dec 11, 2019 52.55 52.88 52.47 52.81 1,747,975 +0.35(+0.67%)
Dec 10, 2019 52.38 52.55 52.30 52.46 2,920,030 +0.07(+0.13%)
Dec 09, 2019 52.56 52.65 52.39 52.39 1,504,660 -0.22(-0.42%)
Dec 06, 2019 52.58 52.65 52.53 52.61 3,844,100 +0.38(+0.73%)
Dec 05, 2019 52.24 52.27 52.10 52.23 3,031,835 +0.02(+0.04%)
Dec 04, 2019 52.06 52.21 52.04 52.21 2,421,615 +0.44(+0.85%)
Dec 03, 2019 51.50 51.78 51.35 51.77 2,241,825 -0.18(-0.35%)
Dec 02, 2019 52.19 52.20 51.78 51.95 3,673,827 -0.21(-0.40%)
Nov 29, 2019 52.23 52.28 52.15 52.16 1,322,500 -0.48(-0.91%)
Nov 27, 2019 52.54 52.64 52.49 52.64 1,699,200 +0.12(+0.23%)
Nov 26, 2019 52.41 52.53 52.35 52.52 2,401,552 -0.02(-0.04%)
Nov 25, 2019 52.36 52.55 52.35 52.54 1,991,280 +0.43(+0.83%)
Nov 22, 2019 52.22 52.24 52.01 52.11 2,549,900 +0.08(+0.15%)
Nov 21, 2019 52.07 52.08 51.87 52.03 1,742,140 -0.06(-0.12%)
Nov 20, 2019 52.19 52.28 51.94 52.09 1,869,533 -0.33(-0.63%)
Nov 19, 2019 52.61 52.62 52.31 52.42 2,067,898 +0.02(+0.04%)
Nov 18, 2019 52.34 52.47 52.26 52.40 2,122,851 -0.01(-0.02%)
Nov 15, 2019 52.21 52.41 52.17 52.41 1,539,600 +0.38(+0.73%)
Nov 14, 2019 51.95 52.05 51.84 52.03 2,163,659 -0.08(-0.15%)
Nov 13, 2019 51.95 52.15 51.91 52.11 2,424,119 -0.20(-0.38%)
Nov 12, 2019 52.36 52.46 52.23 52.31 2,323,751 -0.07(-0.13%)
Nov 11, 2019 52.18 52.41 52.15 52.38 1,473,808 -0.17(-0.32%)
Nov 08, 2019 52.44 52.55 52.33 52.55 1,667,200 -0.15(-0.28%)
Nov 07, 2019 52.76 52.82 52.66 52.70 2,528,166 +0.23(+0.44%)
Nov 06, 2019 52.49 52.56 52.35 52.47 2,541,940 -0.05(-0.10%)
Nov 05, 2019 52.52 52.56 52.37 52.52 3,047,975 +0.07(+0.13%)
Nov 04, 2019 52.52 52.57 52.38 52.45 2,946,771 +0.33(+0.63%)
Nov 01, 2019 51.95 52.13 51.94 52.12 4,862,900 +0.50(+0.97%)
Oct 31, 2019 51.62 51.62 51.38 51.62 3,341,784 -0.15(-0.29%)
Oct 30, 2019 51.54 51.80 51.30 51.77 1,603,477 +0.16(+0.31%)
Oct 29, 2019 51.44 51.63 51.44 51.61 1,170,102 -0.07(-0.14%)
Oct 28, 2019 51.56 51.71 51.55 51.68 2,265,493 +0.22(+0.43%)
Oct 25, 2019 51.20 51.46 51.17 51.46 2,414,100 +0.14(+0.27%)
Oct 24, 2019 51.43 51.43 51.22 51.32 1,503,979 +0.08(+0.16%)
Oct 23, 2019 51.06 51.24 51.01 51.24 1,073,704 +0.20(+0.39%)
Oct 22, 2019 51.17 51.30 51.03 51.04 1,683,994 -0.06(-0.12%)
Oct 21, 2019 51.08 51.12 51.02 51.10 1,184,209 +0.32(+0.63%)
Oct 18, 2019 50.78 50.88 50.62 50.78 1,232,000 -0.08(-0.16%)
Oct 17, 2019 50.99 51.02 50.76 50.86 1,927,967 +0.15(+0.30%)
Oct 16, 2019 50.60 50.81 50.57 50.71 2,096,988 +0.04(+0.08%)
Oct 15, 2019 50.33 50.80 50.29 50.67 2,027,723 +0.54(+1.08%)
Oct 14, 2019 50.15 50.26 50.11 50.13 2,037,897 -0.22(-0.44%)
Oct 11, 2019 50.21 50.58 50.21 50.35 2,638,800 +0.83(+1.68%)
Oct 10, 2019 49.16 49.58 49.15 49.52 2,418,242 +0.37(+0.75%)
Oct 09, 2019 49.13 49.24 49.02 49.15 1,957,937 +0.40(+0.82%)
Oct 08, 2019 49.00 49.08 48.75 48.75 2,799,894 -0.44(-0.89%)
Oct 07, 2019 49.25 49.47 49.19 49.19 5,925,510 -0.18(-0.36%)
Oct 04, 2019 49.03 49.40 49.00 49.37 2,041,800 +0.37(+0.76%)
Oct 03, 2019 48.67 49.03 48.49 49.00 4,983,193 +0.37(+0.76%)
Oct 02, 2019 48.96 48.96 48.50 48.63 2,387,329 -0.85(-1.72%)
Oct 01, 2019 49.80 49.85 49.40 49.48 4,077,445 -0.42(-0.84%)
Sep 30, 2019 49.83 49.99 49.80 49.90 2,051,732 +0.16(+0.32%)
Sep 27, 2019 50.05 50.10 49.61 49.74 3,682,100 -0.33(-0.66%)
Sep 26, 2019 50.10 50.13 49.94 50.07 3,375,726 +0.16(+0.32%)
Sep 25, 2019 49.74 49.98 49.57 49.91 2,482,852 -0.09(-0.18%)
Sep 24, 2019 50.32 50.35 49.95 50.00 3,193,476 -0.55(-1.09%)
Sep 23, 2019 50.40 50.60 50.35 50.55 1,279,978 -0.05(-0.10%)
Sep 20, 2019 50.86 50.90 50.56 50.60 1,657,400 -0.11(-0.22%)
Sep 19, 2019 50.83 50.92 50.69 50.71 1,438,957 +0.10(+0.20%)
Sep 18, 2019 50.63 50.71 50.32 50.61 1,141,637 -0.11(-0.22%)
Sep 17, 2019 50.43 50.76 50.40 50.72 1,667,910 +0.14(+0.28%)
Sep 16, 2019 50.71 50.74 50.57 50.58 1,556,525 -0.41(-0.80%)
Sep 13, 2019 50.94 51.12 50.91 50.99 3,408,500 +0.30(+0.59%)
Sep 12, 2019 50.52 50.81 50.44 50.69 2,512,713 +0.26(+0.52%)
Sep 11, 2019 50.25 50.44 50.22 50.43 2,130,769 +0.33(+0.66%)
Sep 10, 2019 49.95 50.16 49.85 50.10 1,857,600 +0.05(+0.10%)
Sep 09, 2019 50.04 50.09 49.92 50.05 1,360,489 +0.15(+0.30%)
Sep 06, 2019 49.91 50.01 49.85 49.90 1,705,300 +0.13(+0.26%)
Sep 05, 2019 49.76 49.91 49.73 49.77 1,878,912 +0.38(+0.77%)
Sep 04, 2019 49.20 49.40 49.19 49.39 1,134,206 +0.71(+1.46%)
Sep 03, 2019 48.54 48.71 48.49 48.68 3,031,529 -0.17(-0.35%)
Aug 30, 2019 48.95 48.98 48.66 48.85 2,935,700 +0.24(+0.49%)
Aug 29, 2019 48.56 48.68 48.43 48.61 2,619,119 +0.41(+0.85%)
Aug 28, 2019 48.00 48.28 47.89 48.20 2,171,913 +0.08(+0.17%)
Aug 27, 2019 48.35 48.44 48.11 48.12 2,048,328 -0.05(-0.10%)
Aug 26, 2019 48.21 48.29 48.00 48.17 2,282,868 +0.37(+0.77%)
Aug 23, 2019 48.27 48.64 47.76 47.80 2,501,900 -0.60(-1.24%)
Aug 22, 2019 48.56 48.60 48.24 48.40 1,625,364 -0.23(-0.47%)
Aug 21, 2019 48.74 48.76 48.57 48.63 2,290,513 +0.36(+0.75%)
Aug 20, 2019 48.38 48.43 48.20 48.27 2,389,508 -0.06(-0.12%)
Aug 19, 2019 48.54 48.56 48.33 48.33 1,697,362 +0.23(+0.48%)
Aug 16, 2019 47.85 48.15 47.81 48.10 1,824,000 +0.55(+1.16%)
Aug 15, 2019 47.59 47.67 47.32 47.55 6,766,852 +0.17(+0.36%)
Aug 14, 2019 47.77 47.87 47.36 47.38 3,276,504 -1.34(-2.75%)
Aug 13, 2019 48.07 48.86 48.01 48.72 4,024,507 +0.52(+1.08%)
Aug 12, 2019 48.36 48.49 48.13 48.20 1,744,648 -0.47(-0.97%)
Aug 09, 2019 48.81 48.88 48.51 48.67 1,697,700 -0.34(-0.69%)
Aug 08, 2019 48.71 49.08 48.63 49.01 2,181,353 +0.53(+1.09%)
Aug 07, 2019 48.02 48.54 47.87 48.48 3,491,820 +0.20(+0.41%)
Aug 06, 2019 48.39 48.45 47.97 48.28 2,440,628 +0.38(+0.79%)
Aug 05, 2019 48.38 48.40 47.66 47.90 4,730,349 -1.36(-2.76%)
Aug 02, 2019 49.47 49.52 49.04 49.26 4,330,000 -0.42(-0.85%)
Aug 01, 2019 50.08 50.46 49.52 49.68 3,646,887 -0.39(-0.78%)
Jul 31, 2019 50.43 50.51 49.63 50.07 3,544,515 -0.33(-0.65%)
Jul 30, 2019 50.47 50.50 50.31 50.40 1,699,066 -0.52(-1.02%)
Jul 29, 2019 50.97 50.97 50.83 50.92 2,344,444 -0.01(-0.02%)
Jul 26, 2019 50.98 50.98 50.87 50.93 2,445,300 +0.11(+0.22%)
Jul 25, 2019 51.20 51.20 50.74 50.82 2,512,683 -0.45(-0.88%)
Jul 24, 2019 51.14 51.27 51.13 51.27 2,547,987 +0.03(+0.06%)
Jul 23, 2019 51.24 51.27 51.12 51.24 1,545,487 +0.24(+0.47%)
Jul 22, 2019 51.03 51.06 50.94 51.00 1,995,042 +0.03(+0.06%)
Jul 19, 2019 51.11 51.18 50.94 50.97 1,620,800 -0.14(-0.27%)
Jul 18, 2019 50.80 51.12 50.74 51.11 1,797,899 +0.19(+0.37%)
Jul 17, 2019 51.13 51.13 50.92 50.92 1,002,445 -0.08(-0.16%)
Jul 16, 2019 51.12 51.19 50.97 51.00 1,738,836 -0.19(-0.37%)
Jul 15, 2019 51.22 51.24 51.11 51.19 3,701,306 +0.08(+0.16%)
Jul 12, 2019 51.05 51.12 50.96 51.11 1,673,900 +0.02(+0.04%)
Jul 11, 2019 51.20 51.22 50.95 51.09 1,072,743 +0.04(+0.08%)
Jul 10, 2019 51.17 51.23 50.98 51.05 2,064,333 +0.22(+0.43%)
Jul 09, 2019 50.66 50.86 50.66 50.83 1,405,672 -0.20(-0.39%)
Jul 08, 2019 51.02 51.09 50.98 51.03 1,572,142 -0.32(-0.62%)
Jul 05, 2019 51.30 51.35 51.03 51.35 2,250,800 -0.33(-0.64%)
Jul 03, 2019 51.59 51.69 51.50 51.68 837,500 +0.22(+0.43%)
Jul 02, 2019 51.37 51.49 51.35 51.46 2,531,832 +0.09(+0.18%)
Jul 01, 2019 51.61 51.61 51.22 51.37 2,596,651 +0.38(+0.75%)
Jun 28, 2019 50.99 51.05 50.92 50.99 1,760,200 +0.15(+0.30%)
Jun 27, 2019 50.78 50.88 50.75 50.84 1,216,469 +0.21(+0.41%)
Jun 26, 2019 50.71 50.80 50.62 50.63 1,884,827 +0.13(+0.26%)
Jun 25, 2019 50.84 50.85 50.49 50.50 1,767,285 -0.38(-0.75%)
Jun 24, 2019 50.85 50.94 50.81 50.88 1,740,603 +0.08(+0.16%)
Jun 21, 2019 50.77 50.91 50.75 50.80 2,957,400 -0.21(-0.41%)
Jun 20, 2019 51.13 51.18 50.82 51.01 2,816,754 +0.54(+1.07%)
Jun 19, 2019 50.23 50.57 50.20 50.47 2,047,041 +0.32(+0.64%)
Jun 18, 2019 49.78 50.18 49.78 50.15 2,056,660 +0.78(+1.58%)
Jun 17, 2019 49.37 49.48 49.33 49.37 1,399,323 -0.53(-1.06%)
Jun 14, 2019 49.99 49.99 49.86 49.90 3,087,500 -0.35(-0.70%)
Jun 13, 2019 50.36 50.41 50.15 50.25 1,416,219 +0.00(+0.00%)
Jun 12, 2019 50.41 50.48 50.22 50.25 1,486,260 -0.43(-0.85%)
Jun 11, 2019 50.83 50.87 50.58 50.68 2,697,774 +0.34(+0.68%)
Jun 10, 2019 50.37 50.49 50.27 50.34 1,515,274 +0.21(+0.42%)
Jun 07, 2019 50.00 50.31 49.90 50.13 2,178,300 +0.52(+1.05%)
Jun 06, 2019 49.55 49.68 49.41 49.61 1,408,432 +0.18(+0.36%)
Jun 05, 2019 49.70 49.73 49.31 49.43 1,140,962 -0.06(-0.12%)
Jun 04, 2019 49.27 49.54 49.17 49.49 3,742,117 +0.42(+0.86%)
Jun 03, 2019 48.95 49.17 48.85 49.07 2,649,689 +0.35(+0.72%)
May 31, 2019 48.49 48.78 48.45 48.72 2,414,500 -0.30(-0.61%)
May 30, 2019 48.93 49.04 48.85 49.02 1,293,262 +0.21(+0.43%)
May 29, 2019 48.73 48.83 48.56 48.81 2,341,805 -0.17(-0.35%)
May 28, 2019 49.40 49.47 48.97 48.98 1,373,551 -0.34(-0.69%)
May 24, 2019 49.37 49.39 49.17 49.32 1,262,500 +0.42(+0.86%)
May 23, 2019 48.87 48.99 48.71 48.90 2,659,184 -0.52(-1.05%)
May 22, 2019 49.41 49.52 49.37 49.42 1,309,229 -0.17(-0.34%)
May 21, 2019 49.45 49.61 49.36 49.59 1,440,155 +0.38(+0.77%)
May 20, 2019 49.25 49.40 49.10 49.21 2,055,501 -0.19(-0.38%)
May 17, 2019 49.44 49.69 49.37 49.40 2,393,800 -0.45(-0.90%)
May 16, 2019 49.76 50.07 49.73 49.85 1,745,523 +0.24(+0.48%)
May 15, 2019 49.10 49.69 49.08 49.61 3,569,925 +0.17(+0.34%)
May 14, 2019 49.37 49.61 49.28 49.44 2,376,955 +0.48(+0.98%)
May 13, 2019 49.13 49.23 48.82 48.96 3,161,501 -1.24(-2.47%)
May 10, 2019 49.94 50.26 49.53 50.20 3,477,900 +0.34(+0.68%)
May 09, 2019 49.60 49.96 49.37 49.86 2,477,028 -0.39(-0.78%)
May 08, 2019 50.24 50.48 50.16 50.25 2,219,781 -0.01(-0.02%)
May 07, 2019 50.65 50.65 50.04 50.26 2,444,033 -0.87(-1.70%)
May 06, 2019 50.58 51.16 50.53 51.13 1,921,212 -0.61(-1.18%)
May 03, 2019 51.48 51.76 51.44 51.74 1,275,900 +0.54(+1.05%)
May 02, 2019 51.34 51.36 51.06 51.20 3,732,779 -0.02(-0.04%)
May 01, 2019 51.66 51.78 51.22 51.22 5,007,834 -0.36(-0.70%)
Apr 30, 2019 51.53 51.62 51.32 51.58 1,815,281 +0.01(+0.02%)
Apr 29, 2019 51.46 51.59 51.39 51.57 1,214,970 +0.15(+0.29%)
Apr 26, 2019 51.31 51.42 51.21 51.42 1,322,400 +0.27(+0.53%)
Apr 25, 2019 51.04 51.17 50.95 51.15 2,225,614 -0.06(-0.12%)
Apr 24, 2019 51.41 51.42 51.15 51.21 1,628,850 -0.51(-0.99%)
Apr 23, 2019 51.50 51.72 51.48 51.72 1,861,922 +0.11(+0.21%)
Apr 22, 2019 51.51 51.63 51.50 51.61 2,609,030 -0.10(-0.19%)
Apr 18, 2019 51.67 51.76 51.55 51.71 4,132,100 -0.02(-0.04%)
Apr 17, 2019 51.88 51.89 51.64 51.73 1,278,147 +0.08(+0.15%)
Apr 16, 2019 51.69 51.71 51.61 51.65 2,457,415 +0.18(+0.35%)
Apr 15, 2019 51.56 51.57 51.36 51.47 2,943,815 -0.04(-0.08%)
Apr 12, 2019 51.50 51.57 51.43 51.51 1,836,900 +0.34(+0.66%)
Apr 11, 2019 51.24 51.29 51.07 51.17 1,355,493 -0.21(-0.41%)
Apr 10, 2019 51.27 51.41 51.21 51.38 3,109,551 +0.21(+0.41%)
Apr 09, 2019 51.29 51.30 51.13 51.17 1,710,448 -0.22(-0.43%)
Apr 08, 2019 51.34 51.41 51.22 51.39 1,509,937 +0.00(+0.00%)
Apr 05, 2019 51.21 51.40 51.19 51.39 1,180,400 +0.20(+0.39%)
Apr 04, 2019 51.06 51.23 51.04 51.19 1,365,244 -0.01(-0.02%)
Apr 03, 2019 51.17 51.37 51.09 51.20 2,109,718 +0.37(+0.73%)
Apr 02, 2019 50.80 50.85 50.61 50.83 1,628,962 -0.01(-0.02%)
Apr 01, 2019 50.66 50.85 50.61 50.84 1,823,093 +0.69(+1.38%)
Mar 29, 2019 50.19 50.23 49.95 50.15 1,638,500 +0.23(+0.46%)
Mar 28, 2019 49.88 49.94 49.68 49.92 1,869,708 +0.03(+0.06%)
Mar 27, 2019 50.04 50.12 49.60 49.89 2,332,188 -0.14(-0.28%)
Mar 26, 2019 50.07 50.15 49.87 50.03 2,706,917 +0.28(+0.56%)
Mar 25, 2019 49.63 49.82 49.52 49.75 2,106,319 -0.08(-0.16%)
Mar 22, 2019 50.33 50.40 49.83 49.83 3,131,900 -1.10(-2.16%)
Mar 21, 2019 50.60 50.94 50.60 50.93 1,895,319 +0.03(+0.06%)
Mar 20, 2019 50.76 51.18 50.54 50.90 3,636,422 -0.04(-0.08%)
Mar 19, 2019 51.11 51.12 50.81 50.94 2,206,184 +0.09(+0.18%)
Mar 18, 2019 50.69 50.87 50.64 50.85 2,594,426 +0.32(+0.63%)
Mar 15, 2019 50.34 50.57 50.29 50.53 3,456,300 +0.53(+1.06%)
Mar 14, 2019 49.99 50.06 49.91 50.00 1,823,636 -0.09(-0.18%)
Mar 13, 2019 49.90 50.12 49.87 50.09 3,546,734 +0.33(+0.66%)
Mar 12, 2019 49.72 49.82 49.70 49.76 2,480,854 +0.07(+0.14%)
Mar 11, 2019 49.30 49.71 49.28 49.69 1,382,208 +0.55(+1.12%)
Mar 08, 2019 48.89 49.14 48.86 49.14 2,324,100 -0.11(-0.22%)
Mar 07, 2019 49.71 49.73 49.21 49.25 2,830,550 -0.69(-1.38%)
Mar 06, 2019 50.15 50.17 49.90 49.94 1,924,601 -0.15(-0.30%)
Mar 05, 2019 50.03 50.21 49.94 50.09 2,373,061 +0.13(+0.26%)
Mar 04, 2019 50.18 50.19 49.71 49.96 2,000,875 -0.12(-0.24%)
Mar 01, 2019 50.15 50.21 49.93 50.08 3,544,600 +0.25(+0.50%)
Feb 28, 2019 49.99 49.99 49.82 49.83 1,944,529 -0.25(-0.50%)
Feb 27, 2019 50.20 50.23 49.99 50.08 1,916,451 -0.22(-0.44%)
Feb 26, 2019 50.14 50.42 50.12 50.30 1,623,793 +0.16(+0.32%)
Feb 25, 2019 50.26 50.33 50.12 50.14 2,496,428 +0.21(+0.42%)
Feb 22, 2019 49.87 50.03 49.83 49.93 2,164,400 +0.27(+0.54%)
Feb 21, 2019 49.74 49.76 49.53 49.66 1,899,462 -0.14(-0.28%)
Feb 20, 2019 49.66 49.98 49.66 49.80 3,331,203 +0.26(+0.52%)
Feb 19, 2019 49.19 49.64 49.18 49.54 3,877,011 +0.24(+0.49%)
Feb 15, 2019 49.16 49.30 49.04 49.30 3,484,100 +0.50(+1.02%)
Feb 14, 2019 48.69 48.97 48.58 48.80 2,986,093 +0.03(+0.06%)
Feb 13, 2019 48.98 49.08 48.76 48.77 5,203,784 -0.07(-0.14%)
Feb 12, 2019 48.75 48.91 48.71 48.84 3,483,904 +0.53(+1.10%)
Feb 11, 2019 48.42 48.47 48.24 48.31 3,543,915 -0.13(-0.27%)
Feb 08, 2019 48.27 48.44 48.10 48.44 2,048,600 -0.17(-0.35%)
Feb 07, 2019 48.83 48.91 48.42 48.61 3,237,159 -0.61(-1.24%)
Feb 06, 2019 49.43 49.45 49.15 49.22 2,914,563 -0.34(-0.69%)
Feb 05, 2019 49.36 49.60 49.35 49.56 2,971,774 +0.43(+0.88%)
Feb 04, 2019 48.86 49.13 48.78 49.13 2,911,198 +0.20(+0.41%)
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.