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

64.40 USD -0.24 (-0.37%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 40.40 41.00 40.39 40.98 3,833,529 +0.87(+2.17%)
Jan 28, 2016 40.38 40.41 39.81 40.11 3,130,798 +0.22(+0.55%)
Jan 27, 2016 40.03 40.49 39.74 39.89 2,890,258 -0.23(-0.57%)
Jan 26, 2016 39.67 40.15 39.63 40.12 4,070,368 +0.71(+1.80%)
Jan 25, 2016 39.71 39.86 39.41 39.41 3,993,487 -0.63(-1.57%)
Jan 22, 2016 39.84 40.08 39.74 40.04 4,599,454 +1.16(+2.98%)
Jan 21, 2016 38.40 39.09 38.13 38.88 7,529,831 +0.30(+0.78%)
Jan 20, 2016 38.61 38.81 37.80 38.58 6,970,866 -0.86(-2.18%)
Jan 19, 2016 39.79 39.83 39.16 39.44 5,505,452 +0.35(+0.90%)
Jan 15, 2016 39.25 39.09 39.09 39.09 4,392,200 -1.48(-3.65%)
Jan 14, 2016 40.21 40.74 39.91 40.57 3,711,844 +0.51(+1.27%)
Jan 13, 2016 40.97 41.06 39.97 40.06 3,808,599 -0.64(-1.57%)
Jan 12, 2016 40.87 40.92 40.33 40.70 2,702,884 +0.17(+0.42%)
Jan 11, 2016 40.91 40.91 40.18 40.53 4,126,041 +0.08(+0.20%)
Jan 08, 2016 41.17 41.23 40.38 40.45 3,974,101 -0.49(-1.20%)
Jan 07, 2016 41.02 41.42 40.89 40.94 3,711,673 -0.90(-2.15%)
Jan 06, 2016 41.76 41.98 41.64 41.84 3,007,783 -0.73(-1.71%)
Jan 05, 2016 42.59 42.62 42.32 42.57 2,752,213 -0.10(-0.23%)
Jan 04, 2016 42.63 42.68 42.18 42.67 4,047,793 -0.74(-1.70%)
Dec 31, 2015 43.61 43.41 43.41 43.41 4,475,700 -0.43(-0.98%)
Dec 30, 2015 43.99 44.01 43.79 43.84 3,785,085 -0.38(-0.86%)
Dec 29, 2015 44.06 44.27 44.04 44.22 4,136,354 +0.42(+0.96%)
Dec 28, 2015 43.82 43.96 43.65 43.80 3,660,073 -0.16(-0.36%)
Dec 24, 2015 43.92 43.96 43.96 43.96 1,900,000 -0.06(-0.14%)
Dec 23, 2015 43.67 44.04 43.63 44.02 4,694,171 +0.72(+1.66%)
Dec 22, 2015 43.07 43.35 42.96 43.30 5,884,026 +0.34(+0.79%)
Dec 21, 2015 43.23 43.28 42.78 42.96 5,320,834 -0.14(-0.32%)
Dec 18, 2015 43.28 43.39 43.10 43.10 4,403,915 -0.36(-0.83%)
Dec 17, 2015 43.99 43.99 43.45 43.46 4,807,785 -0.55(-1.25%)
Dec 16, 2015 43.63 44.10 43.44 44.01 3,587,776 +0.79(+1.83%)
Dec 15, 2015 43.19 43.39 43.13 43.22 4,638,353 +0.32(+0.75%)
Dec 14, 2015 42.91 43.02 42.45 42.90 5,139,590 +0.16(+0.37%)
Dec 11, 2015 43.02 43.05 42.67 42.74 4,914,118 -0.86(-1.97%)
Dec 10, 2015 43.78 43.91 43.57 43.60 3,395,963 -0.07(-0.16%)
Dec 09, 2015 43.83 44.21 43.49 43.67 3,350,074 -0.16(-0.37%)
Dec 08, 2015 43.77 43.93 43.60 43.83 2,410,732 -0.65(-1.46%)
Dec 07, 2015 44.69 44.70 44.32 44.48 2,228,356 -0.45(-1.00%)
Dec 04, 2015 44.50 45.01 44.44 44.93 2,811,636 +0.33(+0.74%)
Dec 03, 2015 45.09 45.10 44.44 44.60 3,761,844 -0.26(-0.58%)
Dec 02, 2015 45.14 45.23 44.76 44.86 2,329,480 -0.47(-1.04%)
Dec 01, 2015 45.19 45.36 45.14 45.33 3,343,156 +0.45(+1.00%)
Nov 30, 2015 44.91 45.02 44.86 44.88 2,997,962 -0.07(-0.16%)
Nov 27, 2015 45.04 45.05 44.92 44.95 686,435 -0.16(-0.35%)
Nov 25, 2015 45.12 45.11 45.11 45.11 1,650,900 +0.02(+0.04%)
Nov 24, 2015 44.78 45.17 44.72 45.09 4,027,155 +0.07(+0.16%)
Nov 23, 2015 45.21 45.30 44.96 45.02 3,238,229 -0.31(-0.68%)
Nov 20, 2015 45.55 45.62 45.32 45.33 2,064,919 -0.02(-0.04%)
Nov 19, 2015 45.31 45.45 45.28 45.35 2,102,505 +0.28(+0.62%)
Nov 18, 2015 44.81 45.12 44.72 45.07 2,040,759 +0.38(+0.85%)
Nov 17, 2015 44.74 44.91 44.58 44.69 2,011,641 +0.06(+0.13%)
Nov 16, 2015 44.05 44.63 44.05 44.63 2,763,296 +0.58(+1.32%)
Nov 13, 2015 44.23 44.25 43.95 44.05 2,269,337 -0.37(-0.83%)
Nov 12, 2015 44.66 44.79 44.42 44.42 2,123,591 -0.54(-1.20%)
Nov 11, 2015 45.19 45.19 44.91 44.96 1,105,749 +0.12(+0.27%)
Nov 10, 2015 44.64 44.84 44.55 44.84 5,203,937 -0.02(-0.04%)
Nov 09, 2015 45.14 45.17 44.72 44.86 2,072,153 -0.52(-1.15%)
Nov 06, 2015 45.32 45.40 45.08 45.38 3,303,204 -0.30(-0.66%)
Nov 05, 2015 45.87 45.89 45.56 45.68 3,388,410 -0.10(-0.22%)
Nov 04, 2015 46.13 46.15 45.65 45.78 1,736,231 -0.27(-0.59%)
Nov 03, 2015 45.66 46.15 45.63 46.05 2,090,072 +0.16(+0.35%)
Nov 02, 2015 45.68 45.92 45.59 45.89 1,896,939 +0.41(+0.90%)
Oct 30, 2015 45.62 45.75 45.47 45.48 1,318,831 -0.03(-0.07%)
Oct 29, 2015 45.42 45.59 45.35 45.51 1,632,473 -0.42(-0.91%)
Oct 28, 2015 45.83 46.22 45.52 45.93 2,177,049 +0.22(+0.48%)
Oct 27, 2015 45.77 45.83 45.61 45.71 1,443,019 -0.37(-0.80%)
Oct 26, 2015 46.23 46.23 46.07 46.08 1,335,726 -0.29(-0.63%)
Oct 23, 2015 46.30 46.46 46.15 46.37 1,893,321 +0.42(+0.91%)
Oct 22, 2015 45.58 46.07 45.58 45.95 3,662,587 +0.61(+1.35%)
Oct 21, 2015 45.68 45.71 45.31 45.34 2,199,293 -0.21(-0.46%)
Oct 20, 2015 45.44 45.63 45.43 45.55 2,670,256 -0.06(-0.13%)
Oct 19, 2015 45.60 45.60 45.45 45.61 926,595 -0.27(-0.59%)
Oct 16, 2015 45.80 45.90 45.64 45.88 2,058,669 +0.01(+0.02%)
Oct 15, 2015 45.42 45.90 45.37 45.87 2,444,395 +0.84(+1.87%)
Oct 14, 2015 45.02 45.20 44.91 45.03 2,360,145 +0.16(+0.36%)
Oct 13, 2015 44.97 45.27 44.84 44.87 3,152,930 -0.61(-1.34%)
Oct 12, 2015 45.54 45.57 45.41 45.48 2,023,145 -0.15(-0.33%)
Oct 09, 2015 45.65 45.79 45.47 45.63 2,700,551 +0.09(+0.20%)
Oct 08, 2015 44.92 45.57 44.89 45.54 1,762,672 +0.40(+0.89%)
Oct 07, 2015 45.05 45.30 44.81 45.14 2,669,374 +0.69(+1.55%)
Oct 06, 2015 44.32 44.58 44.32 44.45 1,478,926 +0.02(+0.05%)
Oct 05, 2015 44.08 44.46 44.00 44.43 3,253,576 +0.91(+2.09%)
Oct 02, 2015 42.62 43.53 42.49 43.52 1,734,012 +0.73(+1.71%)
Oct 01, 2015 42.97 42.97 42.40 42.79 4,530,550 +0.16(+0.38%)
Sep 30, 2015 42.45 42.68 42.20 42.63 2,885,940 +0.83(+1.99%)
Sep 29, 2015 41.67 41.88 41.51 41.80 3,480,423 +0.05(+0.12%)
Sep 28, 2015 42.36 42.38 41.68 41.75 2,276,546 -0.90(-2.11%)
Sep 25, 2015 43.01 43.09 42.47 42.65 1,439,568 +0.07(+0.16%)
Sep 24, 2015 42.40 42.71 42.12 42.58 3,206,527 -0.19(-0.44%)
Sep 23, 2015 43.10 43.11 42.65 42.77 2,530,537 -0.25(-0.58%)
Sep 22, 2015 43.15 43.19 42.78 43.02 1,859,992 -1.05(-2.38%)
Sep 21, 2015 44.25 44.25 43.88 44.07 1,338,902 +0.00(+0.00%)
Sep 18, 2015 44.33 44.49 44.00 44.07 1,995,528 -1.00(-2.22%)
Sep 17, 2015 44.74 45.61 44.68 45.07 2,239,673 +0.07(+0.16%)
Sep 16, 2015 44.67 45.04 44.60 45.00 1,012,687 +0.73(+1.65%)
Sep 15, 2015 43.91 44.30 43.83 44.27 1,759,516 +0.36(+0.82%)
Sep 14, 2015 43.93 44.00 43.71 43.91 2,095,350 -0.27(-0.61%)
Sep 11, 2015 43.92 44.18 43.82 44.18 1,889,089 +0.01(+0.02%)
Sep 10, 2015 43.89 44.35 43.83 44.17 2,967,006 +0.31(+0.71%)
Sep 09, 2015 44.76 44.79 43.82 43.86 2,805,920 -0.27(-0.61%)
Sep 08, 2015 44.00 44.13 43.84 44.13 2,435,704 +1.22(+2.84%)
Sep 04, 2015 43.06 42.91 42.91 42.91 3,172,900 -0.99(-2.26%)
Sep 03, 2015 43.99 44.30 43.80 43.90 2,893,784 +0.09(+0.21%)
Sep 02, 2015 43.93 43.93 43.35 43.81 3,445,153 +0.63(+1.46%)
Sep 01, 2015 43.43 43.71 43.05 43.18 4,400,711 -1.48(-3.31%)
Aug 31, 2015 44.72 44.85 44.43 44.66 2,693,646 -0.28(-0.62%)
Aug 28, 2015 44.78 45.02 44.67 44.94 2,947,272 -0.14(-0.31%)
Aug 27, 2015 44.48 45.18 44.48 45.08 4,502,460 +0.87(+1.97%)
Aug 26, 2015 43.97 44.23 43.19 44.21 4,884,336 +1.10(+2.55%)
Aug 25, 2015 44.80 44.80 43.11 43.11 5,418,511 +0.34(+0.79%)
Aug 24, 2015 42.31 43.83 41.61 42.77 6,638,682 -1.68(-3.78%)
Aug 21, 2015 45.42 45.50 44.40 44.45 5,927,857 -1.13(-2.48%)
Aug 20, 2015 46.19 46.24 45.58 45.58 1,758,718 -1.07(-2.29%)
Aug 19, 2015 46.78 46.93 46.36 46.65 1,866,927 -0.48(-1.02%)
Aug 18, 2015 47.17 47.24 47.05 47.13 1,047,507 -0.30(-0.63%)
Aug 17, 2015 47.14 47.43 47.09 47.43 864,955 -0.14(-0.29%)
Aug 14, 2015 47.44 47.62 47.38 47.57 1,364,982 +0.05(+0.11%)
Aug 13, 2015 47.51 47.65 47.40 47.52 1,275,983 -0.11(-0.23%)
Aug 12, 2015 47.34 47.63 47.09 47.63 1,347,193 -0.31(-0.65%)
Aug 11, 2015 48.05 48.05 47.70 47.94 1,120,608 -0.83(-1.70%)
Aug 10, 2015 48.23 48.79 48.23 48.77 818,316 +0.67(+1.39%)
Aug 07, 2015 48.00 48.16 47.95 48.10 943,464 -0.07(-0.15%)
Aug 06, 2015 48.30 48.36 48.05 48.17 1,206,258 -0.22(-0.45%)
Aug 05, 2015 48.50 48.62 48.35 48.39 1,258,166 +0.17(+0.35%)
Aug 04, 2015 48.29 48.37 48.10 48.22 1,356,266 +0.03(+0.06%)
Aug 03, 2015 48.36 48.39 48.01 48.19 1,674,402 -0.22(-0.45%)
Jul 31, 2015 48.51 48.61 48.30 48.41 963,930 +0.27(+0.56%)
Jul 30, 2015 48.03 48.15 47.81 48.14 1,950,572 -0.02(-0.04%)
Jul 29, 2015 47.99 48.35 47.90 48.16 4,314,553 +0.15(+0.31%)
Jul 28, 2015 47.71 48.04 47.52 48.01 1,205,472 +0.59(+1.24%)
Jul 27, 2015 47.60 47.66 47.33 47.42 1,153,558 -0.40(-0.84%)
Jul 24, 2015 48.27 48.27 47.77 47.82 1,471,819 -0.62(-1.28%)
Jul 23, 2015 48.71 48.71 48.37 48.44 2,210,396 -0.18(-0.37%)
Jul 22, 2015 48.65 48.69 48.55 48.62 979,772 -0.42(-0.86%)
Jul 21, 2015 49.13 49.19 48.99 49.04 1,974,542 -0.07(-0.14%)
Jul 20, 2015 49.14 49.24 49.00 49.11 895,141 -0.01(-0.02%)
Jul 17, 2015 49.22 49.24 49.07 49.12 879,651 -0.13(-0.26%)
Jul 16, 2015 49.22 49.32 49.15 49.25 795,982 +0.45(+0.92%)
Jul 15, 2015 48.96 48.99 48.68 48.80 1,657,047 -0.30(-0.61%)
Jul 14, 2015 48.89 49.13 48.83 49.10 2,449,788 +0.29(+0.59%)
Jul 13, 2015 48.79 48.87 48.73 48.81 2,297,643 +0.23(+0.47%)
Jul 10, 2015 48.53 48.67 48.28 48.58 2,948,684 +1.33(+2.81%)
Jul 09, 2015 47.45 47.67 47.19 47.25 2,111,844 +0.73(+1.57%)
Jul 08, 2015 46.82 46.97 46.45 46.52 4,118,449 -1.25(-2.62%)
Jul 07, 2015 47.45 47.84 46.84 47.77 3,656,087 -0.14(-0.29%)
Jul 06, 2015 47.94 48.26 47.74 47.91 1,729,669 -0.94(-1.92%)
Jul 02, 2015 48.94 48.85 48.85 48.85 1,266,000 +0.06(+0.12%)
Jul 01, 2015 49.00 49.07 48.63 48.79 6,822,287 +0.24(+0.49%)
Jun 30, 2015 49.01 49.03 48.37 48.55 2,223,977 +0.05(+0.10%)
Jun 29, 2015 48.98 49.14 48.42 48.50 2,302,137 -1.39(-2.79%)
Jun 26, 2015 49.99 50.09 49.77 49.89 955,959 -0.65(-1.29%)
Jun 25, 2015 50.79 50.86 50.54 50.54 1,258,392 -0.04(-0.08%)
Jun 24, 2015 50.76 50.85 50.57 50.58 2,594,512 -0.42(-0.82%)
Jun 23, 2015 50.94 51.03 50.84 51.00 1,564,224 +0.23(+0.45%)
Jun 22, 2015 50.64 51.01 50.62 50.77 1,124,469 +0.88(+1.76%)
Jun 19, 2015 50.00 50.06 49.88 49.89 730,243 -0.23(-0.46%)
Jun 18, 2015 49.82 50.44 49.82 50.12 1,935,599 +0.43(+0.87%)
Jun 17, 2015 49.56 49.80 49.21 49.69 1,258,697 +0.03(+0.06%)
Jun 16, 2015 49.52 49.69 49.43 49.66 2,423,876 -0.01(-0.02%)
Jun 15, 2015 49.53 49.70 49.40 49.67 1,999,580 -0.36(-0.72%)
Jun 12, 2015 50.01 50.19 49.82 50.03 1,240,196 -0.32(-0.64%)
Jun 11, 2015 50.45 50.49 50.17 50.35 2,327,605 +0.03(+0.06%)
Jun 10, 2015 50.11 50.45 50.03 50.32 1,132,019 +0.91(+1.84%)
Jun 09, 2015 49.47 49.55 49.23 49.41 1,633,895 -0.23(-0.46%)
Jun 08, 2015 49.70 49.74 49.50 49.64 1,388,445 -0.12(-0.24%)
Jun 05, 2015 49.68 49.90 49.45 49.76 1,724,551 -0.44(-0.88%)
Jun 04, 2015 50.49 50.72 50.08 50.20 1,381,560 -0.57(-1.12%)
Jun 03, 2015 50.74 50.99 50.67 50.77 1,352,959 +0.17(+0.34%)
Jun 02, 2015 50.53 50.85 50.43 50.60 2,576,159 +0.20(+0.40%)
Jun 01, 2015 50.66 50.69 50.20 50.40 1,580,731 -0.11(-0.22%)
May 29, 2015 50.83 50.84 50.38 50.51 1,901,843 -0.54(-1.06%)
May 28, 2015 50.86 51.06 50.66 51.05 833,478 -0.19(-0.37%)
May 27, 2015 50.86 51.30 50.81 51.24 1,687,347 +0.36(+0.71%)
May 26, 2015 51.37 51.70 50.77 50.88 1,684,115 -0.82(-1.59%)
May 22, 2015 51.80 51.70 51.70 51.70 717,600 -0.23(-0.44%)
May 21, 2015 51.80 52.00 51.72 51.93 1,037,326 +0.17(+0.33%)
May 20, 2015 51.66 51.95 51.60 51.76 1,971,570 +0.04(+0.08%)
May 19, 2015 51.68 51.79 51.61 51.72 2,402,487 -0.12(-0.23%)
May 18, 2015 51.89 51.91 51.75 51.84 1,499,328 -0.26(-0.50%)
May 15, 2015 51.87 52.11 51.73 52.10 1,779,763 +0.14(+0.27%)
May 14, 2015 51.82 51.97 51.74 51.96 5,612,553 +0.60(+1.17%)
May 13, 2015 51.61 51.67 51.32 51.36 1,237,635 +0.27(+0.53%)
May 12, 2015 51.09 51.21 50.95 51.09 920,821 -0.06(-0.12%)
May 11, 2015 51.31 51.38 51.10 51.15 1,039,628 -0.38(-0.74%)
May 08, 2015 51.07 51.63 51.07 51.53 1,029,160 +0.96(+1.90%)
May 07, 2015 50.57 50.58 50.31 50.57 1,115,728 -0.16(-0.32%)
May 06, 2015 50.95 51.08 50.55 50.73 1,306,903 -0.08(-0.16%)
May 05, 2015 51.37 51.37 50.74 50.81 1,411,906 -0.69(-1.34%)
May 04, 2015 51.50 51.53 51.39 51.50 1,604,485 +0.10(+0.19%)
May 01, 2015 51.22 51.41 51.07 51.40 3,008,568 +0.36(+0.71%)
Apr 30, 2015 51.23 51.24 50.95 51.04 2,065,914 -0.53(-1.03%)
Apr 29, 2015 51.64 51.78 51.40 51.57 1,406,397 -0.40(-0.77%)
Apr 28, 2015 51.87 51.99 51.66 51.97 948,615 +0.08(+0.15%)
Apr 27, 2015 51.98 52.13 51.86 51.89 1,329,940 +0.20(+0.39%)
Apr 24, 2015 51.58 51.78 51.46 51.69 1,363,718 +0.24(+0.47%)
Apr 23, 2015 50.95 51.52 50.90 51.45 1,970,228 +0.29(+0.57%)
Apr 22, 2015 51.05 51.19 50.84 51.16 1,245,801 +0.16(+0.31%)
Apr 21, 2015 50.58 51.14 50.92 51.00 985,792 +0.42(+0.83%)
Apr 20, 2015 50.63 50.71 50.55 50.58 933,310 +0.00(+0.00%)
Apr 17, 2015 50.60 50.64 50.38 50.58 1,359,677 -0.69(-1.35%)
Apr 16, 2015 51.19 51.38 50.94 51.27 1,000,684 +0.22(+0.43%)
Apr 15, 2015 50.92 51.12 50.72 51.05 1,469,487 +0.27(+0.53%)
Apr 14, 2015 50.65 50.82 50.60 50.78 991,366 +0.39(+0.77%)
Apr 13, 2015 50.61 50.67 50.36 50.39 1,281,656 -0.29(-0.57%)
Apr 10, 2015 50.47 50.69 50.45 50.68 1,193,610 +0.09(+0.18%)
Apr 09, 2015 50.54 50.61 50.36 50.59 1,672,130 +0.20(+0.40%)
Apr 08, 2015 50.71 50.71 50.20 50.39 1,199,094 +0.39(+0.78%)
Apr 07, 2015 50.18 50.35 50.00 50.00 1,022,399 -0.06(-0.12%)
Apr 06, 2015 49.86 50.30 49.73 50.06 1,238,776 +0.54(+1.09%)
Apr 02, 2015 49.32 49.52 49.52 49.52 1,203,300 +0.42(+0.86%)
Apr 01, 2015 49.05 49.12 48.76 49.10 3,535,128 +0.37(+0.76%)
Mar 31, 2015 48.63 48.89 48.52 48.73 1,060,077 -0.50(-1.02%)
Mar 30, 2015 49.14 49.35 49.10 49.23 1,635,486 +0.20(+0.41%)
Mar 27, 2015 49.03 49.08 48.86 49.03 915,585 +0.08(+0.16%)
Mar 26, 2015 48.98 49.07 48.68 48.95 1,711,248 -0.39(-0.79%)
Mar 25, 2015 49.91 49.94 49.30 49.34 1,403,871 -0.51(-1.02%)
Mar 24, 2015 49.95 50.05 49.84 49.85 1,557,029 -0.04(-0.08%)
Mar 23, 2015 49.76 49.99 49.72 49.89 1,447,685 +0.21(+0.42%)
Mar 20, 2015 49.41 49.84 49.33 49.68 1,249,028 +0.98(+2.02%)
Mar 19, 2015 48.84 48.89 48.61 48.70 1,262,343 -0.62(-1.26%)
Mar 18, 2015 48.29 49.44 48.28 49.32 1,649,811 +1.02(+2.11%)
Mar 17, 2015 48.18 48.35 48.00 48.30 1,580,639 -0.03(-0.06%)
Mar 16, 2015 48.19 48.39 48.11 48.33 1,195,436 +0.54(+1.13%)
Mar 13, 2015 47.90 47.90 47.53 47.79 1,107,505 -0.33(-0.69%)
Mar 12, 2015 48.14 48.22 47.97 48.12 1,032,866 +0.53(+1.11%)
Mar 11, 2015 47.56 47.70 47.43 47.59 1,162,698 +0.14(+0.30%)
Mar 10, 2015 47.78 47.80 47.44 47.45 1,767,650 -1.04(-2.14%)
Mar 09, 2015 48.50 48.54 48.38 48.49 1,328,227 +0.02(+0.04%)
Mar 06, 2015 48.86 48.86 48.41 48.47 1,310,280 -0.66(-1.34%)
Mar 05, 2015 49.27 49.31 49.04 49.13 950,618 +0.02(+0.04%)
Mar 04, 2015 49.13 49.32 48.78 49.11 1,142,217 -0.21(-0.43%)
Mar 03, 2015 49.49 49.51 49.26 49.32 1,325,237 -0.30(-0.60%)
Mar 02, 2015 49.61 49.62 49.46 49.62 1,925,080 +0.03(+0.06%)
Feb 27, 2015 49.62 49.78 49.52 49.59 1,430,607 +0.02(+0.04%)
Feb 26, 2015 49.61 49.69 49.48 49.57 1,035,442 -0.11(-0.22%)
Feb 25, 2015 49.60 49.76 49.51 49.68 1,126,180 +0.03(+0.06%)
Feb 24, 2015 49.34 49.70 49.21 49.65 1,442,331 +0.36(+0.73%)
Feb 23, 2015 49.28 49.35 49.17 49.29 1,642,937 -0.25(-0.50%)
Feb 20, 2015 49.04 49.64 48.90 49.54 1,668,535 +0.44(+0.90%)
Feb 19, 2015 49.08 49.28 48.99 49.10 1,182,369 -0.04(-0.08%)
Feb 18, 2015 49.01 49.23 48.89 49.14 1,811,374 +0.20(+0.41%)
Feb 17, 2015 48.78 48.99 48.59 48.94 1,772,852 +0.13(+0.27%)
Feb 13, 2015 48.68 48.81 48.81 48.81 1,639,300 +0.34(+0.70%)
Feb 12, 2015 48.12 48.47 48.01 48.47 1,431,850 +0.79(+1.66%)
Feb 11, 2015 47.61 47.79 47.45 47.68 1,200,128 -0.27(-0.56%)
Feb 10, 2015 47.91 47.99 47.63 47.95 1,177,008 +0.30(+0.63%)
Feb 09, 2015 47.57 47.77 47.51 47.65 1,266,007 -0.13(-0.27%)
Feb 06, 2015 48.02 48.12 47.65 47.78 2,463,120 -0.64(-1.32%)
Feb 05, 2015 48.06 48.45 48.03 48.42 1,155,895 +0.59(+1.23%)
Feb 04, 2015 47.96 48.20 47.81 47.83 1,529,367 -0.39(-0.81%)
Feb 03, 2015 47.79 48.28 47.75 48.22 1,656,096 +0.74(+1.56%)
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.