Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
FTSE All-World Ex-US ETF Vanguard
(NY:
VEU
)
56.22
-0.03 (-0.05%)
Official Closing Price
Updated: 8:00 PM EDT, Apr 19, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2019
45.17
45.17
44.96
45.17
3,818,596
-0.13(-0.29%)
Oct 30, 2019
45.10
45.33
44.90
45.31
1,832,264
+0.14(+0.31%)
Oct 29, 2019
45.02
45.18
45.02
45.17
1,337,054
-0.06(-0.14%)
Oct 28, 2019
45.12
45.25
45.11
45.23
2,588,737
+0.19(+0.43%)
Oct 25, 2019
44.81
45.03
44.78
45.03
2,758,548
+0.12(+0.27%)
Oct 24, 2019
45.01
45.01
44.82
44.91
1,718,569
+0.07(+0.16%)
Oct 23, 2019
44.68
44.84
44.64
44.84
1,226,902
+0.18(+0.39%)
Oct 22, 2019
44.78
44.89
44.66
44.67
1,924,269
-0.05(-0.12%)
Oct 21, 2019
44.70
44.74
44.65
44.72
1,353,174
+0.28(+0.63%)
Oct 18, 2019
44.44
44.53
44.30
44.44
1,407,784
-0.07(-0.16%)
Oct 17, 2019
44.62
44.65
44.42
44.51
2,203,053
+0.13(+0.30%)
Oct 16, 2019
44.28
44.47
44.26
44.38
2,396,190
+0.04(+0.08%)
Oct 15, 2019
44.05
44.46
44.01
44.34
2,317,042
+0.47(+1.08%)
Oct 14, 2019
43.89
43.98
43.85
43.87
2,328,668
-0.19(-0.44%)
Oct 11, 2019
43.94
44.26
43.94
44.06
3,015,308
+0.73(+1.68%)
Oct 10, 2019
43.02
43.39
43.01
43.34
2,763,281
+0.32(+0.75%)
Oct 09, 2019
43.00
43.09
42.90
43.01
2,237,299
+0.35(+0.82%)
Oct 08, 2019
42.88
42.95
42.66
42.66
3,199,388
-0.39(-0.89%)
Oct 07, 2019
43.10
43.29
43.05
43.05
6,770,972
-0.16(-0.36%)
Oct 04, 2019
42.91
43.24
42.89
43.21
2,333,127
+0.32(+0.76%)
Oct 03, 2019
42.59
42.91
42.44
42.88
5,694,204
+0.32(+0.76%)
Oct 02, 2019
42.85
42.85
42.44
42.56
2,727,957
-0.74(-1.72%)
Oct 01, 2019
43.58
43.63
43.23
43.30
4,659,222
-0.37(-0.84%)
Sep 30, 2019
43.61
43.75
43.58
43.67
2,344,477
+0.14(+0.32%)
Sep 27, 2019
43.80
43.85
43.42
43.53
4,207,469
-0.29(-0.66%)
Sep 26, 2019
43.84
43.87
43.70
43.82
3,857,380
+0.14(+0.32%)
Sep 25, 2019
43.53
43.74
43.38
43.68
2,837,110
-0.08(-0.18%)
Sep 24, 2019
44.04
44.06
43.71
43.76
3,649,127
-0.19(-0.44%)
Sep 23, 2019
43.82
44.00
43.78
43.95
1,472,139
-0.04(-0.10%)
Sep 20, 2019
44.22
44.26
43.96
44.00
1,906,223
-0.10(-0.22%)
Sep 19, 2019
44.20
44.27
44.07
44.09
1,654,985
+0.09(+0.20%)
Sep 18, 2019
44.02
44.09
43.75
44.00
1,313,029
-0.10(-0.22%)
Sep 17, 2019
43.85
44.13
43.82
44.10
1,918,311
+0.12(+0.28%)
Sep 16, 2019
44.09
44.11
43.97
43.98
1,790,204
-0.36(-0.80%)
Sep 13, 2019
44.29
44.45
44.26
44.33
3,920,213
+0.26(+0.59%)
Sep 12, 2019
43.93
44.18
43.86
44.07
2,889,943
+0.23(+0.52%)
Sep 11, 2019
43.69
43.85
43.67
43.85
2,450,658
+0.29(+0.66%)
Sep 10, 2019
43.43
43.62
43.34
43.56
2,136,479
+0.04(+0.10%)
Sep 09, 2019
43.51
43.55
43.40
43.52
1,564,737
+0.13(+0.30%)
Sep 06, 2019
43.40
43.48
43.34
43.39
1,961,314
+0.11(+0.26%)
Sep 05, 2019
43.26
43.40
43.24
43.27
2,160,990
+0.33(+0.77%)
Sep 04, 2019
42.78
42.95
42.76
42.94
1,304,482
+0.62(+1.46%)
Sep 03, 2019
42.20
42.35
42.16
42.33
3,486,648
-0.15(-0.35%)
Aug 30, 2019
42.56
42.59
42.31
42.47
3,376,432
+0.21(+0.49%)
Aug 29, 2019
42.22
42.33
42.11
42.26
3,012,324
+0.36(+0.85%)
Aug 28, 2019
41.73
41.98
41.64
41.91
2,497,979
+0.07(+0.17%)
Aug 27, 2019
42.04
42.12
41.83
41.84
2,355,840
-0.04(-0.10%)
Aug 26, 2019
41.92
41.99
41.73
41.88
2,625,592
+0.32(+0.77%)
Aug 23, 2019
41.97
42.29
41.53
41.56
2,877,507
-0.52(-1.24%)
Aug 22, 2019
42.22
42.26
41.94
42.08
1,869,377
-0.20(-0.47%)
Aug 21, 2019
42.38
42.40
42.23
42.28
2,634,384
+0.31(+0.75%)
Aug 20, 2019
42.06
42.11
41.91
41.97
2,748,241
-0.05(-0.12%)
Aug 19, 2019
42.20
42.22
42.02
42.02
1,952,184
+0.20(+0.48%)
Aug 16, 2019
41.60
41.87
41.57
41.82
2,097,834
+0.48(+1.16%)
Aug 15, 2019
41.38
41.45
41.15
41.34
7,782,750
+0.15(+0.36%)
Aug 14, 2019
41.53
41.62
41.18
41.20
3,768,401
-1.17(-2.75%)
Aug 13, 2019
41.80
42.48
41.74
42.36
4,628,701
+0.45(+1.08%)
Aug 12, 2019
42.05
42.16
41.85
41.91
2,006,569
-0.41(-0.97%)
Aug 09, 2019
42.44
42.50
42.18
42.32
1,952,573
-0.30(-0.69%)
Aug 08, 2019
42.35
42.67
42.28
42.61
2,508,836
+0.46(+1.09%)
Aug 07, 2019
41.75
42.20
41.62
42.15
4,016,042
+0.17(+0.41%)
Aug 06, 2019
42.07
42.13
41.71
41.98
2,807,036
+0.33(+0.79%)
Aug 05, 2019
42.06
42.09
41.44
41.65
5,440,510
-1.18(-2.76%)
Aug 02, 2019
43.01
43.05
42.64
42.83
4,980,057
-0.37(-0.85%)
Aug 01, 2019
43.54
43.87
43.06
43.20
4,194,389
-0.34(-0.78%)
Jul 31, 2019
43.85
43.92
43.15
43.53
4,076,648
-0.29(-0.65%)
Jul 30, 2019
43.88
43.91
43.74
43.82
1,954,144
-0.45(-1.02%)
Jul 29, 2019
44.32
44.32
44.19
44.27
2,696,412
-0.01(-0.02%)
Jul 26, 2019
44.33
44.33
44.23
44.28
2,812,409
+0.10(+0.22%)
Jul 25, 2019
44.52
44.52
44.12
44.19
2,889,908
-0.39(-0.88%)
Jul 24, 2019
44.46
44.58
44.46
44.58
2,930,513
+0.03(+0.06%)
Jul 23, 2019
44.55
44.58
44.45
44.55
1,777,509
+0.21(+0.47%)
Jul 22, 2019
44.37
44.40
44.29
44.34
2,294,555
+0.03(+0.06%)
Jul 19, 2019
44.44
44.50
44.29
44.32
1,864,128
-0.12(-0.27%)
Jul 18, 2019
44.17
44.45
44.12
44.44
2,067,815
+0.17(+0.37%)
Jul 17, 2019
44.46
44.46
44.27
44.27
1,152,940
-0.07(-0.16%)
Jul 16, 2019
44.45
44.51
44.32
44.34
1,999,885
-0.17(-0.37%)
Jul 15, 2019
44.53
44.55
44.44
44.51
4,256,978
+0.07(+0.16%)
Jul 12, 2019
44.39
44.45
44.31
44.44
1,925,200
+0.02(+0.04%)
Jul 11, 2019
44.52
44.54
44.30
44.42
1,233,792
+0.03(+0.08%)
Jul 10, 2019
44.49
44.54
44.33
44.39
2,374,248
+0.19(+0.43%)
Jul 09, 2019
44.05
44.22
44.05
44.20
1,616,703
-0.17(-0.39%)
Jul 08, 2019
44.36
44.42
44.33
44.37
1,808,165
-0.28(-0.62%)
Jul 05, 2019
44.60
44.65
44.36
44.65
2,588,709
-0.29(-0.64%)
Jul 03, 2019
44.86
44.94
44.78
44.93
963,232
+0.19(+0.43%)
Jul 02, 2019
44.66
44.77
44.65
44.74
2,911,932
+0.08(+0.18%)
Jul 01, 2019
44.87
44.87
44.53
44.66
2,986,482
+0.33(+0.75%)
Jun 28, 2019
44.33
44.39
44.27
44.33
2,024,456
+0.13(+0.29%)
Jun 27, 2019
44.15
44.24
44.13
44.20
1,399,095
+0.18(+0.41%)
Jun 26, 2019
44.09
44.17
44.01
44.02
2,167,793
+0.11(+0.26%)
Jun 25, 2019
44.20
44.21
43.90
43.91
2,032,605
-0.33(-0.75%)
Jun 24, 2019
44.21
44.29
44.18
44.24
2,001,917
+0.07(+0.16%)
Jun 21, 2019
44.14
44.26
44.13
44.17
3,401,390
-0.18(-0.41%)
Jun 20, 2019
44.46
44.50
44.19
44.35
3,239,629
+0.47(+1.07%)
Jun 19, 2019
43.67
43.97
43.65
43.88
2,354,360
+0.28(+0.64%)
Jun 18, 2019
43.28
43.63
43.28
43.60
2,365,423
+0.68(+1.58%)
Jun 17, 2019
42.93
43.02
42.89
42.93
1,609,401
+0.04(+0.10%)
Jun 14, 2019
42.96
42.96
42.85
42.88
3,592,709
-0.30(-0.70%)
Jun 13, 2019
43.28
43.32
43.10
43.18
1,647,955
+0.00(+0.00%)
Jun 12, 2019
43.32
43.38
43.16
43.18
1,729,457
-0.37(-0.85%)
Jun 11, 2019
43.68
43.72
43.47
43.55
3,139,212
+0.29(+0.68%)
Jun 10, 2019
43.29
43.39
43.20
43.26
1,763,219
+0.18(+0.42%)
Jun 07, 2019
42.97
43.24
42.88
43.08
2,534,736
+0.45(+1.05%)
Jun 06, 2019
42.58
42.69
42.46
42.63
1,638,894
+0.15(+0.36%)
Jun 05, 2019
42.71
42.74
42.38
42.48
1,327,658
-0.05(-0.12%)
Jun 04, 2019
42.34
42.57
42.26
42.53
4,354,441
+0.36(+0.86%)
Jun 03, 2019
42.07
42.26
41.98
42.17
3,083,258
+0.30(+0.72%)
May 31, 2019
41.67
41.92
41.64
41.87
2,809,585
-0.26(-0.61%)
May 30, 2019
42.05
42.14
41.98
42.13
1,504,879
+0.18(+0.43%)
May 29, 2019
41.88
41.96
41.73
41.95
2,724,995
-0.15(-0.35%)
May 28, 2019
42.45
42.51
42.08
42.09
1,598,305
-0.29(-0.69%)
May 24, 2019
42.43
42.44
42.26
42.38
1,469,083
+0.36(+0.86%)
May 23, 2019
42.00
42.10
41.86
42.02
3,094,307
-0.45(-1.05%)
May 22, 2019
42.46
42.56
42.43
42.47
1,523,458
-0.15(-0.34%)
May 21, 2019
42.50
42.63
42.42
42.62
1,675,808
+0.33(+0.77%)
May 20, 2019
42.32
42.45
42.19
42.29
2,391,843
-0.16(-0.38%)
May 17, 2019
42.49
42.70
42.43
42.45
2,785,498
-0.39(-0.90%)
May 16, 2019
42.76
43.03
42.74
42.84
2,031,143
+0.21(+0.48%)
May 15, 2019
42.20
42.70
42.18
42.63
4,154,073
+0.15(+0.34%)
May 14, 2019
42.43
42.63
42.35
42.49
2,765,897
+0.41(+0.98%)
May 13, 2019
42.22
42.31
41.95
42.08
3,678,819
-1.07(-2.47%)
May 10, 2019
42.92
43.19
42.57
43.14
4,046,990
+0.29(+0.68%)
May 09, 2019
42.63
42.93
42.42
42.85
2,882,345
-0.34(-0.78%)
May 08, 2019
43.18
43.38
43.11
43.18
2,583,004
-0.01(-0.02%)
May 07, 2019
43.53
43.53
43.00
43.19
2,843,951
-0.75(-1.70%)
May 06, 2019
43.47
43.97
43.42
43.94
2,235,580
-0.52(-1.18%)
May 03, 2019
44.24
44.49
44.21
44.46
1,484,676
+0.46(+1.05%)
May 02, 2019
44.12
44.14
43.88
44.00
4,343,575
-0.02(-0.04%)
May 01, 2019
44.40
44.50
44.02
44.02
5,827,268
-0.31(-0.70%)
Apr 30, 2019
44.28
44.37
44.10
44.33
2,112,316
+0.01(+0.02%)
Apr 29, 2019
44.22
44.34
44.16
44.32
1,413,776
+0.13(+0.29%)
Apr 26, 2019
44.09
44.19
44.01
44.19
1,538,784
+0.23(+0.53%)
Apr 25, 2019
43.86
43.97
43.79
43.96
2,589,792
-0.05(-0.12%)
Apr 24, 2019
44.18
44.19
43.96
44.01
1,895,379
-0.44(-0.99%)
Apr 23, 2019
44.26
44.45
44.24
44.45
2,166,589
+0.09(+0.21%)
Apr 22, 2019
44.27
44.37
44.26
44.35
3,035,946
-0.09(-0.19%)
Apr 18, 2019
44.40
44.48
44.30
44.44
4,808,237
-0.02(-0.04%)
Apr 17, 2019
44.58
44.59
44.38
44.46
1,487,290
+0.07(+0.16%)
Apr 16, 2019
44.42
44.44
44.35
44.39
2,859,523
+0.15(+0.35%)
Apr 15, 2019
44.31
44.32
44.14
44.23
3,425,512
-0.03(-0.08%)
Apr 12, 2019
44.26
44.32
44.20
44.27
2,137,472
+0.29(+0.66%)
Apr 11, 2019
44.03
44.08
43.89
43.97
1,577,293
-0.18(-0.41%)
Apr 10, 2019
44.06
44.18
44.01
44.15
3,618,368
+0.18(+0.41%)
Apr 09, 2019
44.08
44.09
43.94
43.97
1,990,329
-0.19(-0.43%)
Apr 08, 2019
44.12
44.18
44.02
44.16
1,757,008
+0.00(+0.00%)
Apr 05, 2019
44.01
44.17
43.99
44.16
1,373,549
+0.17(+0.39%)
Apr 04, 2019
43.88
44.03
43.86
43.99
1,588,639
-0.01(-0.02%)
Apr 03, 2019
43.97
44.15
43.91
44.00
2,454,932
+0.32(+0.73%)
Apr 02, 2019
43.66
43.70
43.49
43.68
1,895,509
-0.01(-0.02%)
Apr 01, 2019
43.54
43.70
43.49
43.69
2,121,406
+0.59(+1.38%)
Mar 29, 2019
43.13
43.17
42.93
43.10
1,906,608
+0.20(+0.46%)
Mar 28, 2019
42.87
42.92
42.70
42.90
2,175,649
+0.03(+0.06%)
Mar 27, 2019
43.00
43.07
42.63
42.87
2,713,805
-0.12(-0.28%)
Mar 26, 2019
43.03
43.10
42.85
42.99
3,149,851
+0.24(+0.56%)
Mar 25, 2019
42.65
42.81
42.56
42.75
2,450,977
+0.08(+0.20%)
Mar 22, 2019
43.10
43.16
42.67
42.67
3,657,498
-0.94(-2.16%)
Mar 21, 2019
43.33
43.62
43.33
43.61
2,213,393
+0.03(+0.06%)
Mar 20, 2019
43.47
43.83
43.28
43.59
4,246,690
-0.03(-0.08%)
Mar 19, 2019
43.77
43.77
43.51
43.62
2,576,428
+0.08(+0.18%)
Mar 18, 2019
43.41
43.56
43.36
43.54
3,029,825
+0.27(+0.63%)
Mar 15, 2019
43.11
43.30
43.06
43.27
4,036,339
+0.45(+1.06%)
Mar 14, 2019
42.81
42.86
42.74
42.81
2,129,680
-0.08(-0.18%)
Mar 13, 2019
42.73
42.92
42.70
42.89
4,141,950
+0.28(+0.66%)
Mar 12, 2019
42.58
42.66
42.56
42.61
2,897,193
+0.06(+0.14%)
Mar 11, 2019
42.22
42.57
42.20
42.55
1,614,171
+0.47(+1.12%)
Mar 08, 2019
41.86
42.08
41.84
42.08
2,714,133
-0.09(-0.22%)
Mar 07, 2019
42.57
42.59
42.13
42.17
3,305,575
-0.59(-1.38%)
Mar 06, 2019
42.94
42.96
42.73
42.76
2,247,589
-0.13(-0.30%)
Mar 05, 2019
42.84
42.99
42.76
42.89
2,771,310
+0.11(+0.26%)
Mar 04, 2019
42.97
42.97
42.56
42.78
2,336,664
-0.10(-0.24%)
Mar 01, 2019
42.94
42.99
42.75
42.88
4,139,458
+0.21(+0.50%)
Feb 28, 2019
42.81
42.81
42.66
42.67
2,270,862
-0.21(-0.50%)
Feb 27, 2019
42.99
43.01
42.81
42.88
2,238,071
-0.19(-0.44%)
Feb 26, 2019
42.93
43.17
42.92
43.07
1,896,299
+0.14(+0.32%)
Feb 25, 2019
43.04
43.10
42.92
42.93
2,915,381
+0.18(+0.42%)
Feb 22, 2019
42.70
42.84
42.67
42.75
2,527,631
+0.23(+0.54%)
Feb 21, 2019
42.59
42.61
42.41
42.52
2,218,231
-0.12(-0.28%)
Feb 20, 2019
42.52
42.80
42.52
42.64
3,890,249
+0.22(+0.52%)
Feb 19, 2019
42.12
42.51
42.11
42.42
4,527,655
+0.21(+0.49%)
Feb 15, 2019
42.10
42.22
41.99
42.22
4,068,805
+0.43(+1.02%)
Feb 14, 2019
41.69
41.93
41.60
41.79
3,487,222
+0.03(+0.06%)
Feb 13, 2019
41.94
42.02
41.75
41.76
6,077,088
-0.06(-0.14%)
Feb 12, 2019
41.74
41.88
41.71
41.82
4,068,576
+0.45(+1.10%)
Feb 11, 2019
41.46
41.51
41.31
41.37
4,138,658
-0.11(-0.27%)
Feb 08, 2019
41.33
41.48
41.19
41.48
2,392,398
-0.15(-0.35%)
Feb 07, 2019
41.81
41.88
41.46
41.62
3,780,422
-0.52(-1.24%)
Feb 06, 2019
42.33
42.34
42.08
42.15
3,403,688
-0.29(-0.69%)
Feb 05, 2019
42.27
42.47
42.26
42.44
3,470,500
+0.37(+0.88%)
Feb 04, 2019
41.84
42.07
41.77
42.07
3,399,758
+0.17(+0.41%)
Feb 01, 2019
41.92
42.01
41.80
41.90
4,339,856
-0.09(-0.20%)
Jan 31, 2019
41.86
42.07
41.82
41.98
3,603,453
+0.08(+0.18%)
Jan 30, 2019
41.58
42.05
41.44
41.91
12,435,824
+0.52(+1.26%)
Jan 29, 2019
41.50
41.56
41.37
41.38
5,071,173
+0.14(+0.33%)
Jan 28, 2019
41.15
41.29
41.08
41.25
6,618,176
-0.30(-0.72%)
Jan 25, 2019
41.44
41.62
41.44
41.55
4,750,929
+0.51(+1.23%)
Jan 24, 2019
40.97
41.15
40.91
41.04
8,762,863
+0.13(+0.31%)
Jan 23, 2019
41.03
41.07
40.71
40.91
2,604,350
+0.21(+0.50%)
Jan 22, 2019
40.94
40.98
40.59
40.71
8,614,013
-0.67(-1.61%)
Jan 18, 2019
41.32
41.45
41.23
41.38
5,283,222
+0.41(+1.00%)
Jan 17, 2019
40.56
41.10
40.56
40.97
3,283,580
+0.13(+0.31%)
Jan 16, 2019
40.73
40.90
40.73
40.84
4,765,709
+0.21(+0.51%)
Jan 15, 2019
40.52
40.73
40.43
40.63
2,830,973
+0.25(+0.61%)
Jan 14, 2019
40.28
40.53
40.26
40.38
11,204,947
-0.27(-0.65%)
Jan 11, 2019
40.55
40.70
40.47
40.65
8,129,669
-0.20(-0.48%)
Jan 10, 2019
40.52
40.87
40.49
40.85
3,979,956
+0.14(+0.34%)
Jan 09, 2019
40.52
40.81
40.46
40.71
2,996,283
+0.54(+1.34%)
Jan 08, 2019
40.23
40.26
40.00
40.17
3,112,486
+0.25(+0.62%)
Jan 07, 2019
39.79
40.11
39.69
39.92
4,551,010
+0.13(+0.32%)
Jan 04, 2019
39.18
39.90
39.17
39.79
3,845,751
+1.19(+3.08%)
Jan 03, 2019
38.79
38.82
38.47
38.60
3,535,322
-0.39(-0.99%)
Jan 02, 2019
38.52
39.00
38.47
38.99
5,751,905
-0.04(-0.11%)
Dec 31, 2018
39.22
39.22
38.90
39.03
10,653,214
+0.03(+0.07%)
Dec 28, 2018
39.13
39.18
38.87
39.00
12,557,463
+0.21(+0.55%)
Dec 27, 2018
38.25
38.79
38.02
38.79
17,997,426
+0.04(+0.11%)
Dec 26, 2018
38.05
38.76
37.73
38.75
13,799,480
+0.87(+2.31%)
Dec 24, 2018
38.24
38.41
37.85
37.87
11,740,455
-0.37(-0.97%)
Dec 21, 2018
38.67
38.89
38.19
38.25
15,177,261
-0.62(-1.59%)
Dec 20, 2018
39.04
39.17
38.68
38.86
14,242,255
-0.06(-0.15%)
Dec 19, 2018
39.50
39.83
38.76
38.92
10,140,343
-0.42(-1.08%)
Dec 18, 2018
39.46
39.59
39.22
39.35
9,028,792
+0.07(+0.17%)
Dec 17, 2018
39.59
39.68
39.11
39.28
8,733,232
-0.34(-0.86%)
Dec 14, 2018
39.69
39.87
39.61
39.62
5,483,426
-0.53(-1.33%)
Dec 13, 2018
40.26
40.38
40.10
40.15
6,991,694
-0.06(-0.15%)
Dec 12, 2018
40.25
40.51
40.20
40.21
4,965,709
+0.59(+1.50%)
Dec 11, 2018
39.91
39.92
39.39
39.62
12,463,927
+0.15(+0.39%)
Dec 10, 2018
39.59
39.66
39.05
39.47
8,041,281
-0.33(-0.83%)
Dec 07, 2018
40.30
40.49
39.70
39.80
6,765,762
-0.50(-1.24%)
Dec 06, 2018
39.90
40.31
39.51
40.30
7,457,119
-0.36(-0.88%)
Dec 04, 2018
41.52
41.56
40.61
40.65
4,120,767
-1.04(-2.50%)
Dec 03, 2018
41.79
41.83
41.54
41.70
5,535,946
+0.64(+1.55%)
Nov 30, 2018
40.97
41.12
40.88
41.06
3,504,014
-0.14(-0.33%)
Nov 29, 2018
41.20
41.36
41.05
41.20
4,647,984
-0.23(-0.55%)
Nov 28, 2018
40.86
41.44
40.67
41.42
4,037,577
+0.64(+1.56%)
Nov 27, 2018
40.62
40.79
40.48
40.79
11,786,091
-0.04(-0.10%)
Nov 26, 2018
40.74
40.90
40.69
40.83
2,670,398
+0.59(+1.45%)
Nov 23, 2018
40.22
40.39
40.17
40.25
1,726,412
-0.31(-0.75%)
Nov 21, 2018
40.55
40.55
40.55
0
+0.61(+1.53%)
Nov 20, 2018
40.12
40.28
39.83
39.94
3,812,609
-0.77(-1.89%)
Nov 19, 2018
40.99
41.02
40.59
40.71
3,810,815
-0.40(-0.97%)
Nov 16, 2018
40.76
41.16
40.69
41.11
2,665,636
+0.07(+0.17%)
Nov 15, 2018
40.57
41.14
40.43
41.04
4,522,733
+0.31(+0.75%)
Nov 14, 2018
40.97
41.00
40.48
40.74
3,064,482
+0.10(+0.25%)
Nov 13, 2018
40.60
40.96
40.47
40.64
2,947,309
+0.21(+0.52%)
Nov 12, 2018
40.86
40.86
40.36
40.42
3,055,221
-0.65(-1.59%)
Nov 09, 2018
41.14
41.15
40.87
41.08
4,576,638
-0.38(-0.92%)
Nov 08, 2018
41.75
41.85
41.34
41.46
2,188,258
-0.53(-1.25%)
Nov 07, 2018
41.81
42.00
41.65
41.98
2,329,149
+0.54(+1.31%)
Nov 06, 2018
41.26
41.44
41.23
41.44
2,145,106
+0.17(+0.41%)
Nov 05, 2018
41.26
41.37
41.15
41.27
2,030,010
+0.03(+0.08%)
Nov 02, 2018
41.62
41.67
40.99
41.24
4,014,377
+0.07(+0.16%)
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
.