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

63.08 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 56.53 56.54 55.64 55.64 2,999,952 -1.29(-2.27%)
Nov 27, 2020 56.71 56.94 56.68 56.93 1,113,100 +0.43(+0.76%)
Nov 25, 2020 56.25 56.59 56.13 56.50 2,485,300 -0.18(-0.32%)
Nov 24, 2020 56.29 56.68 56.21 56.68 2,238,449 +0.85(+1.52%)
Nov 23, 2020 56.09 56.15 55.65 55.83 3,028,849 +0.04(+0.07%)
Nov 20, 2020 55.61 55.86 55.58 55.79 2,059,100 +0.22(+0.40%)
Nov 19, 2020 55.20 55.58 55.08 55.57 2,981,390 +0.27(+0.49%)
Nov 18, 2020 55.66 55.78 55.28 55.30 2,293,525 -0.23(-0.41%)
Nov 17, 2020 55.37 55.67 55.23 55.53 3,057,300 -0.05(-0.09%)
Nov 16, 2020 55.53 55.61 55.31 55.58 2,605,999 +0.66(+1.20%)
Nov 13, 2020 54.57 54.95 54.53 54.92 2,375,800 +0.79(+1.46%)
Nov 12, 2020 54.56 54.69 54.02 54.13 2,299,684 -0.71(-1.29%)
Nov 11, 2020 54.66 54.87 54.56 54.84 2,374,485 +0.40(+0.73%)
Nov 10, 2020 54.47 54.72 54.23 54.44 2,657,833 +0.21(+0.39%)
Nov 09, 2020 55.37 55.46 54.21 54.23 3,905,263 +1.11(+2.09%)
Nov 06, 2020 53.07 53.30 52.90 53.12 2,724,100 +0.15(+0.28%)
Nov 05, 2020 52.89 53.04 52.63 52.97 2,951,335 +1.17(+2.26%)
Nov 04, 2020 51.34 52.15 51.16 51.80 3,508,970 +0.85(+1.67%)
Nov 03, 2020 50.73 51.14 50.66 50.95 3,206,256 +0.91(+1.82%)
Nov 02, 2020 49.99 50.05 49.69 50.04 2,837,967 +0.63(+1.28%)
Oct 30, 2020 49.51 49.57 49.09 49.41 2,946,400 -0.35(-0.70%)
Oct 29, 2020 49.56 49.94 49.31 49.76 4,406,471 +0.30(+0.61%)
Oct 28, 2020 49.85 49.94 49.43 49.46 3,614,679 -1.40(-2.75%)
Oct 27, 2020 51.05 51.06 50.80 50.86 1,461,129 -0.19(-0.37%)
Oct 26, 2020 51.26 51.37 50.72 51.05 3,244,642 -0.88(-1.69%)
Oct 23, 2020 51.85 51.93 51.62 51.93 1,614,600 +0.31(+0.60%)
Oct 22, 2020 51.59 51.71 51.29 51.62 1,877,615 +0.02(+0.04%)
Oct 21, 2020 51.70 51.95 51.58 51.60 2,659,193 -0.13(-0.25%)
Oct 20, 2020 51.70 51.99 51.65 51.73 2,563,159 +0.34(+0.66%)
Oct 19, 2020 51.79 51.88 51.30 51.39 1,886,334 -0.17(-0.33%)
Oct 16, 2020 51.57 51.74 51.45 51.56 2,718,000 +0.19(+0.37%)
Oct 15, 2020 50.99 51.42 50.94 51.37 2,279,053 -0.52(-1.00%)
Oct 14, 2020 52.18 52.27 51.89 51.89 1,273,364 -0.17(-0.33%)
Oct 13, 2020 52.16 52.20 51.94 52.06 1,665,050 -0.44(-0.84%)
Oct 12, 2020 52.35 52.57 52.28 52.50 1,475,347 +0.31(+0.59%)
Oct 09, 2020 52.01 52.23 51.95 52.19 2,320,100 +0.35(+0.68%)
Oct 08, 2020 51.66 51.84 51.61 51.84 1,387,663 +0.37(+0.72%)
Oct 07, 2020 51.39 51.55 51.30 51.47 1,787,087 +0.53(+1.04%)
Oct 06, 2020 51.41 51.52 50.83 50.94 3,077,669 -0.42(-0.82%)
Oct 05, 2020 50.96 51.36 50.94 51.36 1,373,519 +0.77(+1.52%)
Oct 02, 2020 50.17 50.75 50.13 50.59 1,955,300 -0.23(-0.45%)
Oct 01, 2020 50.77 50.83 50.51 50.82 1,651,763 +0.37(+0.73%)
Sep 30, 2020 50.40 50.74 50.31 50.45 2,880,445 +0.03(+0.06%)
Sep 29, 2020 50.41 50.54 50.21 50.42 2,441,686 -0.04(-0.08%)
Sep 28, 2020 50.42 50.52 50.29 50.46 1,673,714 +0.68(+1.37%)
Sep 25, 2020 49.22 49.78 49.03 49.78 3,955,300 +0.18(+0.36%)
Sep 24, 2020 49.44 49.94 49.22 49.60 3,191,917 -0.11(-0.22%)
Sep 23, 2020 50.42 50.45 49.66 49.71 2,655,287 -0.54(-1.07%)
Sep 22, 2020 50.29 50.31 49.82 50.25 2,267,740 -0.09(-0.18%)
Sep 21, 2020 50.26 50.36 49.70 50.34 3,211,577 -1.37(-2.65%)
Sep 18, 2020 52.02 52.04 51.56 51.71 1,894,000 -0.39(-0.75%)
Sep 17, 2020 51.74 52.13 51.67 52.10 2,557,891 -0.02(-0.04%)
Sep 16, 2020 52.29 52.51 52.06 52.12 2,476,621 -0.09(-0.17%)
Sep 15, 2020 52.37 52.38 52.08 52.21 4,610,959 +0.41(+0.79%)
Sep 14, 2020 51.84 51.94 51.73 51.80 1,523,816 +0.45(+0.88%)
Sep 11, 2020 51.51 51.61 51.12 51.35 3,234,200 +0.47(+0.92%)
Sep 10, 2020 51.70 51.80 50.88 50.88 3,591,552 -0.63(-1.22%)
Sep 09, 2020 51.37 51.70 51.25 51.51 2,758,453 +0.86(+1.70%)
Sep 08, 2020 50.63 51.06 50.45 50.65 5,829,680 -0.73(-1.42%)
Sep 04, 2020 51.50 51.68 50.48 51.38 4,490,500 +0.06(+0.12%)
Sep 03, 2020 52.18 52.25 51.12 51.32 3,949,923 -1.11(-2.12%)
Sep 02, 2020 52.24 52.46 51.99 52.43 5,115,277 +0.46(+0.89%)
Sep 01, 2020 51.81 52.00 51.69 51.97 2,361,271 +0.31(+0.60%)
Aug 31, 2020 51.88 51.92 51.56 51.66 2,154,566 -0.59(-1.13%)
Aug 28, 2020 52.11 52.26 51.95 52.25 1,558,000 +0.45(+0.87%)
Aug 27, 2020 52.34 52.35 51.60 51.80 3,130,431 -0.45(-0.86%)
Aug 26, 2020 52.00 52.29 51.96 52.25 2,729,843 +0.28(+0.54%)
Aug 25, 2020 52.00 52.02 51.67 51.97 2,128,601 +0.17(+0.33%)
Aug 24, 2020 51.93 51.93 51.61 51.80 2,144,495 +0.63(+1.23%)
Aug 21, 2020 50.87 51.19 50.80 51.17 1,705,500 -0.14(-0.27%)
Aug 20, 2020 50.87 51.35 50.82 51.31 1,582,963 -0.14(-0.27%)
Aug 19, 2020 51.88 51.92 51.42 51.45 2,651,850 -0.35(-0.68%)
Aug 18, 2020 51.92 51.99 51.56 51.80 1,704,544 +0.01(+0.02%)
Aug 17, 2020 51.65 51.79 51.60 51.79 1,268,070 +0.46(+0.90%)
Aug 14, 2020 51.25 51.40 51.19 51.33 1,992,400 -0.21(-0.41%)
Aug 13, 2020 51.73 51.79 51.39 51.54 1,742,678 -0.27(-0.52%)
Aug 12, 2020 51.68 51.96 51.60 51.81 2,500,859 +0.97(+1.91%)
Aug 11, 2020 51.44 51.47 50.80 50.84 1,886,034 +0.12(+0.24%)
Aug 10, 2020 50.64 50.76 50.43 50.72 1,620,000 +0.15(+0.30%)
Aug 07, 2020 50.44 50.59 50.28 50.57 2,002,000 -0.47(-0.92%)
Aug 06, 2020 50.78 51.06 50.63 51.04 2,472,373 +0.10(+0.20%)
Aug 05, 2020 51.01 51.22 50.87 50.94 2,106,846 +0.34(+0.67%)
Aug 04, 2020 50.15 50.62 50.13 50.60 2,483,869 +0.38(+0.76%)
Aug 03, 2020 49.88 50.24 49.78 50.22 6,856,490 +0.74(+1.50%)
Jul 31, 2020 50.09 50.14 49.15 49.48 3,559,400 -0.83(-1.65%)
Jul 30, 2020 49.98 50.35 49.55 50.31 2,936,503 -0.65(-1.28%)
Jul 29, 2020 50.67 51.04 50.60 50.96 2,798,132 +0.59(+1.17%)
Jul 28, 2020 50.48 50.62 50.34 50.37 2,256,321 -0.31(-0.61%)
Jul 27, 2020 50.44 50.72 50.36 50.68 2,822,119 +0.68(+1.36%)
Jul 24, 2020 49.84 50.08 49.74 50.00 2,679,600 -0.19(-0.38%)
Jul 23, 2020 50.52 50.68 50.03 50.19 3,220,595 -0.40(-0.79%)
Jul 22, 2020 50.55 50.64 50.38 50.59 5,225,081 +0.00(+0.00%)
Jul 21, 2020 50.78 50.87 50.55 50.59 2,647,842 +0.26(+0.52%)
Jul 20, 2020 50.07 50.37 49.94 50.33 2,705,833 +0.39(+0.78%)
Jul 17, 2020 49.89 49.98 49.71 49.94 2,420,000 +0.22(+0.44%)
Jul 16, 2020 49.63 49.85 49.60 49.72 3,208,335 -0.44(-0.88%)
Jul 15, 2020 50.31 50.44 49.99 50.16 4,891,340 +0.48(+0.97%)
Jul 14, 2020 49.00 49.74 49.00 49.68 3,544,968 +0.54(+1.10%)
Jul 13, 2020 49.72 49.99 49.05 49.14 6,186,586 -0.31(-0.63%)
Jul 10, 2020 49.20 49.47 49.01 49.45 3,049,800 +0.25(+0.51%)
Jul 09, 2020 49.63 49.65 48.81 49.20 3,291,770 -0.36(-0.73%)
Jul 08, 2020 49.12 49.58 49.04 49.56 2,904,340 +0.62(+1.27%)
Jul 07, 2020 49.18 49.39 48.92 48.94 2,083,685 -0.71(-1.43%)
Jul 06, 2020 49.53 49.70 49.40 49.65 2,844,402 +1.07(+2.20%)
Jul 02, 2020 48.65 48.91 48.45 48.58 3,882,800 +0.73(+1.53%)
Jul 01, 2020 47.68 48.01 47.64 47.85 6,257,983 +0.24(+0.50%)
Jun 30, 2020 47.43 47.75 47.32 47.61 5,314,772 -0.11(-0.23%)
Jun 29, 2020 47.49 47.72 47.22 47.72 4,706,218 +0.38(+0.80%)
Jun 26, 2020 47.89 47.89 47.22 47.34 4,814,000 -0.67(-1.40%)
Jun 25, 2020 47.47 48.03 47.24 48.01 5,326,322 +0.51(+1.07%)
Jun 24, 2020 48.10 48.18 47.28 47.50 7,224,525 -1.04(-2.14%)
Jun 23, 2020 48.79 48.88 48.50 48.54 3,897,383 +0.31(+0.64%)
Jun 22, 2020 47.96 48.28 47.82 48.23 4,354,120 +0.34(+0.71%)
Jun 19, 2020 48.63 48.65 47.85 47.89 3,147,000 -0.18(-0.37%)
Jun 18, 2020 47.93 48.26 47.90 48.07 3,947,265 -0.19(-0.39%)
Jun 17, 2020 48.44 48.51 48.16 48.26 3,177,761 +0.19(+0.40%)
Jun 16, 2020 48.58 48.59 47.58 48.07 4,794,797 +0.55(+1.16%)
Jun 15, 2020 46.54 47.68 46.36 47.52 5,708,621 +0.06(+0.13%)
Jun 12, 2020 47.86 47.98 46.82 47.46 6,924,400 +0.88(+1.89%)
Jun 11, 2020 47.84 48.02 46.53 46.58 6,157,808 -2.67(-5.42%)
Jun 10, 2020 49.42 49.61 49.01 49.25 5,236,154 -0.03(-0.06%)
Jun 09, 2020 49.01 49.40 48.90 49.28 7,954,503 -0.54(-1.08%)
Jun 08, 2020 49.43 49.83 49.14 49.82 4,128,392 +0.56(+1.14%)
Jun 05, 2020 49.30 49.60 49.16 49.26 5,751,100 +0.99(+2.05%)
Jun 04, 2020 48.22 48.58 48.13 48.27 5,683,867 -0.32(-0.66%)
Jun 03, 2020 48.09 48.72 48.06 48.59 6,860,946 +1.04(+2.19%)
Jun 02, 2020 47.21 47.58 47.16 47.55 6,166,079 +0.68(+1.45%)
Jun 01, 2020 46.22 46.88 46.17 46.87 5,045,060 +1.01(+2.20%)
May 29, 2020 45.77 45.92 45.26 45.86 8,240,200 +0.07(+0.15%)
May 28, 2020 45.98 46.28 45.75 45.79 4,781,594 +0.25(+0.55%)
May 27, 2020 45.54 45.58 45.02 45.54 4,577,145 +0.40(+0.89%)
May 26, 2020 45.28 45.42 45.09 45.14 6,066,386 +1.22(+2.78%)
May 22, 2020 43.86 43.93 43.67 43.92 5,339,300 -0.33(-0.75%)
May 21, 2020 44.55 44.69 44.09 44.25 5,995,139 -0.51(-1.14%)
May 20, 2020 44.74 44.99 44.58 44.76 5,743,953 +0.79(+1.80%)
May 19, 2020 44.27 44.46 43.97 43.97 4,963,828 -0.51(-1.15%)
May 18, 2020 43.83 44.59 43.81 44.48 5,264,929 +1.66(+3.88%)
May 15, 2020 42.68 42.96 42.51 42.82 6,039,700 -0.12(-0.28%)
May 14, 2020 42.21 42.95 41.97 42.94 7,866,781 -0.20(-0.46%)
May 13, 2020 43.80 43.80 42.91 43.14 7,014,948 -0.30(-0.69%)
May 12, 2020 44.07 44.19 43.44 43.44 5,662,556 -0.48(-1.09%)
May 11, 2020 43.70 44.04 43.66 43.92 3,886,478 -0.08(-0.18%)
May 08, 2020 43.74 44.01 43.70 44.00 2,946,900 +0.75(+1.73%)
May 07, 2020 43.23 43.43 43.04 43.25 4,470,933 +0.53(+1.24%)
May 06, 2020 43.19 43.26 42.67 42.72 4,273,153 -0.25(-0.58%)
May 05, 2020 43.15 43.34 42.86 42.97 4,494,315 +0.19(+0.44%)
May 04, 2020 42.44 42.80 42.30 42.78 4,884,634 +0.09(+0.21%)
May 01, 2020 42.94 43.08 42.51 42.69 5,616,600 -1.12(-2.56%)
Apr 30, 2020 44.24 44.29 43.56 43.81 5,841,869 -0.89(-1.99%)
Apr 29, 2020 44.40 44.84 44.32 44.70 5,026,564 +1.15(+2.64%)
Apr 28, 2020 44.00 44.08 43.51 43.55 4,662,613 +0.30(+0.69%)
Apr 27, 2020 42.97 43.32 42.89 43.25 5,485,382 +0.61(+1.43%)
Apr 24, 2020 42.52 42.66 42.17 42.64 4,183,000 +0.33(+0.78%)
Apr 23, 2020 42.53 43.06 42.22 42.31 6,578,727 -0.09(-0.21%)
Apr 22, 2020 42.39 42.45 42.22 42.40 4,332,916 +0.83(+2.00%)
Apr 21, 2020 41.77 42.08 41.45 41.57 5,567,328 -0.95(-2.23%)
Apr 20, 2020 42.58 43.10 42.47 42.52 5,611,114 -0.56(-1.30%)
Apr 17, 2020 43.05 43.14 42.65 43.08 5,485,800 +1.08(+2.57%)
Apr 16, 2020 42.24 42.28 41.70 42.00 4,823,839 -0.02(-0.05%)
Apr 15, 2020 42.12 42.25 41.83 42.02 6,087,791 -1.21(-2.80%)
Apr 14, 2020 43.12 43.55 43.09 43.23 5,651,155 +0.79(+1.86%)
Apr 13, 2020 42.56 42.65 42.03 42.44 6,602,498 -0.25(-0.59%)
Apr 09, 2020 42.64 43.03 42.38 42.69 8,114,700 +0.67(+1.59%)
Apr 08, 2020 41.78 42.19 41.44 42.02 9,128,791 +0.43(+1.03%)
Apr 07, 2020 42.82 42.91 41.57 41.59 7,802,317 +0.17(+0.41%)
Apr 06, 2020 40.75 41.51 40.60 41.42 7,439,523 +2.05(+5.21%)
Apr 03, 2020 39.69 39.83 39.08 39.37 5,792,100 -0.79(-1.97%)
Apr 02, 2020 39.53 40.33 39.36 40.16 11,564,156 +0.88(+2.24%)
Apr 01, 2020 39.65 40.08 39.20 39.28 10,316,353 -1.74(-4.24%)
Mar 31, 2020 40.73 41.39 40.55 41.02 9,539,702 -0.12(-0.29%)
Mar 30, 2020 40.43 41.14 40.18 41.14 11,667,649 +0.87(+2.16%)
Mar 27, 2020 40.21 41.00 39.81 40.27 12,918,900 -1.50(-3.59%)
Mar 26, 2020 40.45 41.88 40.42 41.77 14,915,823 +1.66(+4.14%)
Mar 25, 2020 39.36 40.76 38.80 40.11 18,432,120 +1.32(+3.40%)
Mar 24, 2020 38.42 38.97 38.01 38.79 19,548,761 +2.93(+8.17%)
Mar 23, 2020 36.44 36.70 35.54 35.86 16,075,651 -0.74(-2.02%)
Mar 20, 2020 37.98 38.37 36.55 36.60 14,564,600 -0.18(-0.49%)
Mar 19, 2020 36.27 37.56 35.84 36.78 20,323,328 +0.42(+1.16%)
Mar 18, 2020 36.25 37.40 35.42 36.36 14,420,680 -2.53(-6.51%)
Mar 17, 2020 37.65 39.02 37.06 38.89 13,758,659 +1.94(+5.25%)
Mar 16, 2020 36.57 38.50 35.41 36.95 12,290,495 -4.73(-11.35%)
Mar 13, 2020 41.74 41.83 39.19 41.68 12,646,300 +2.63(+6.73%)
Mar 12, 2020 40.27 40.40 38.47 39.05 14,312,098 -4.67(-10.68%)
Mar 11, 2020 44.74 44.88 43.41 43.72 12,724,408 -2.27(-4.94%)
Mar 10, 2020 45.96 46.06 44.59 45.99 15,001,616 +1.81(+4.10%)
Mar 09, 2020 45.46 45.46 44.00 44.18 12,320,987 -3.83(-7.98%)
Mar 06, 2020 47.86 48.22 47.53 48.01 9,515,500 -0.74(-1.52%)
Mar 05, 2020 49.05 49.38 48.56 48.75 9,479,402 -1.26(-2.52%)
Mar 04, 2020 49.52 50.02 49.19 50.01 4,859,043 +1.32(+2.71%)
Mar 03, 2020 49.46 50.00 48.40 48.69 10,545,648 -0.53(-1.08%)
Mar 02, 2020 48.41 49.22 48.04 49.22 9,554,839 +0.73(+1.51%)
Feb 28, 2020 47.55 48.52 47.18 48.49 10,099,600 -0.27(-0.55%)
Feb 27, 2020 49.42 49.90 48.76 48.76 9,553,857 -1.45(-2.89%)
Feb 26, 2020 50.49 50.87 50.15 50.21 6,007,186 +0.17(+0.34%)
Feb 25, 2020 51.13 51.17 49.99 50.04 6,634,969 -0.80(-1.57%)
Feb 24, 2020 50.71 51.12 50.63 50.84 4,817,078 -1.95(-3.69%)
Feb 21, 2020 52.88 52.94 52.68 52.79 1,893,900 -0.27(-0.51%)
Feb 20, 2020 53.23 53.33 52.79 53.06 1,873,217 -0.48(-0.90%)
Feb 19, 2020 53.49 53.56 53.45 53.54 2,622,271 +0.32(+0.60%)
Feb 18, 2020 53.22 53.34 53.13 53.22 1,684,058 -0.37(-0.69%)
Feb 14, 2020 53.72 53.72 53.43 53.59 1,967,100 -0.03(-0.06%)
Feb 13, 2020 53.59 53.78 53.49 53.62 2,474,380 -0.45(-0.83%)
Feb 12, 2020 54.00 54.09 53.91 54.07 1,693,660 +0.34(+0.63%)
Feb 11, 2020 53.70 53.87 53.64 53.73 2,076,654 +0.44(+0.83%)
Feb 10, 2020 53.04 53.31 53.04 53.29 1,753,436 +0.13(+0.24%)
Feb 07, 2020 53.30 53.33 53.10 53.16 2,063,800 -0.51(-0.95%)
Feb 06, 2020 53.81 53.82 53.62 53.67 2,366,793 +0.10(+0.19%)
Feb 05, 2020 53.66 53.71 53.39 53.57 2,479,559 +0.49(+0.92%)
Feb 04, 2020 53.05 53.22 53.01 53.08 2,549,421 +0.92(+1.76%)
Feb 03, 2020 52.09 52.40 52.02 52.16 2,895,496 +0.24(+0.46%)
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%)
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.