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

60.89 -0.18 (-0.29%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 54.55 54.83 54.49 54.65 4,080,505 -0.03(-0.05%)
Mar 30, 2021 54.51 54.73 54.40 54.67 2,656,134 -0.03(-0.05%)
Mar 29, 2021 54.55 54.79 54.40 54.70 3,859,296 -0.25(-0.46%)
Mar 26, 2021 54.35 54.97 54.27 54.95 3,972,073 +0.89(+1.65%)
Mar 25, 2021 53.71 54.14 53.59 54.06 3,636,903 +0.32(+0.59%)
Mar 24, 2021 54.11 54.24 53.75 53.75 4,450,399 -0.61(-1.13%)
Mar 23, 2021 54.68 54.79 54.26 54.36 2,925,500 -0.77(-1.40%)
Mar 22, 2021 55.06 55.27 54.94 55.13 2,353,260 -0.01(-0.03%)
Mar 19, 2021 54.92 55.23 54.66 55.15 1,935,019 +0.25(+0.46%)
Mar 18, 2021 55.19 55.48 54.85 54.90 2,510,108 -0.60(-1.08%)
Mar 17, 2021 54.90 55.62 54.83 55.50 2,275,748 +0.25(+0.46%)
Mar 16, 2021 55.27 55.36 55.12 55.25 3,154,289 +0.11(+0.20%)
Mar 15, 2021 54.93 55.15 54.66 55.14 1,682,919 +0.08(+0.15%)
Mar 12, 2021 54.68 55.06 54.59 55.06 1,416,862 -0.18(-0.33%)
Mar 11, 2021 55.00 55.31 54.84 55.24 3,845,004 +0.73(+1.33%)
Mar 10, 2021 54.61 54.64 54.25 54.51 3,329,215 +0.13(+0.23%)
Mar 09, 2021 54.19 54.56 54.13 54.38 3,663,747 +0.80(+1.49%)
Mar 08, 2021 53.71 54.02 53.53 53.59 4,127,833 -0.59(-1.09%)
Mar 05, 2021 54.16 54.24 53.28 54.18 7,365,990 +0.50(+0.94%)
Mar 04, 2021 54.42 54.64 53.40 53.68 6,436,214 -0.74(-1.35%)
Mar 03, 2021 54.69 54.83 54.40 54.41 4,051,157 -0.36(-0.66%)
Mar 02, 2021 54.74 54.91 54.53 54.77 4,119,022 -0.10(-0.18%)
Mar 01, 2021 54.45 54.92 54.44 54.87 4,880,799 +1.16(+2.16%)
Feb 26, 2021 54.23 54.24 53.56 53.71 6,493,672 -0.76(-1.40%)
Feb 25, 2021 55.60 55.72 54.38 54.47 7,347,019 -1.04(-1.88%)
Feb 24, 2021 54.94 55.56 54.78 55.52 3,711,968 +0.01(+0.02%)
Feb 23, 2021 55.18 55.64 54.65 55.51 3,514,101 +0.14(+0.26%)
Feb 22, 2021 55.36 55.73 55.31 55.36 3,143,183 -0.58(-1.04%)
Feb 19, 2021 55.97 56.18 55.84 55.95 2,362,550 +0.25(+0.45%)
Feb 18, 2021 55.58 55.73 55.24 55.70 5,023,995 -0.49(-0.88%)
Feb 17, 2021 56.08 56.22 55.82 56.19 4,470,209 -0.17(-0.30%)
Feb 16, 2021 56.46 56.61 56.25 56.36 2,645,983 +0.27(+0.48%)
Feb 12, 2021 55.66 56.09 55.62 56.09 2,529,665 +0.26(+0.47%)
Feb 11, 2021 55.81 55.89 55.58 55.83 2,512,029 +0.40(+0.73%)
Feb 10, 2021 55.74 55.77 55.16 55.43 2,567,735 -0.03(-0.05%)
Feb 09, 2021 55.11 55.49 55.10 55.45 2,344,533 +0.40(+0.72%)
Feb 08, 2021 55.00 55.17 54.91 55.06 3,128,159 +0.30(+0.54%)
Feb 05, 2021 54.63 54.77 54.44 54.76 2,357,762 +0.39(+0.71%)
Feb 04, 2021 54.17 54.38 54.06 54.38 1,864,347 +0.07(+0.13%)
Feb 03, 2021 54.26 54.38 54.08 54.30 2,381,871 +0.16(+0.30%)
Feb 02, 2021 53.98 54.19 53.82 54.14 1,769,342 +0.63(+1.17%)
Feb 01, 2021 53.43 53.56 53.15 53.51 2,870,434 +0.90(+1.71%)
Jan 29, 2021 53.10 53.24 52.37 52.62 6,978,318 -1.19(-2.20%)
Jan 28, 2021 53.51 54.07 53.42 53.80 4,664,062 +0.36(+0.67%)
Jan 27, 2021 53.76 53.96 53.30 53.44 4,378,280 -1.32(-2.41%)
Jan 26, 2021 54.81 54.84 54.55 54.76 2,362,304 -0.07(-0.13%)
Jan 25, 2021 54.65 54.84 54.23 54.83 3,086,462 +0.04(+0.08%)
Jan 22, 2021 54.59 54.86 54.56 54.79 2,391,274 -0.37(-0.67%)
Jan 21, 2021 55.18 55.20 54.84 55.16 2,891,309 +0.07(+0.13%)
Jan 20, 2021 54.90 55.10 54.76 55.09 2,730,226 +0.57(+1.04%)
Jan 19, 2021 54.64 54.65 54.36 54.52 3,232,826 +0.51(+0.95%)
Jan 15, 2021 54.19 54.27 53.73 54.01 2,713,815 -0.78(-1.43%)
Jan 14, 2021 54.59 54.96 54.57 54.79 3,396,875 +0.46(+0.84%)
Jan 13, 2021 54.31 54.47 54.19 54.33 2,945,729 -0.01(-0.02%)
Jan 12, 2021 54.12 54.39 53.95 54.34 2,482,362 +0.34(+0.63%)
Jan 11, 2021 53.83 54.18 53.79 54.00 3,185,964 -0.73(-1.33%)
Jan 08, 2021 54.53 54.73 54.14 54.73 3,047,155 +0.76(+1.41%)
Jan 07, 2021 53.80 54.02 53.70 53.96 3,390,546 +0.19(+0.35%)
Jan 06, 2021 53.41 54.12 53.35 53.77 4,826,263 +0.29(+0.54%)
Jan 05, 2021 52.96 53.56 52.96 53.49 3,171,377 +0.81(+1.53%)
Jan 04, 2021 53.36 53.41 52.48 52.68 5,042,420 +0.26(+0.50%)
Dec 31, 2020 52.42 52.42 52.42 3,476,267 -0.31(-0.58%)
Dec 30, 2020 52.79 52.96 52.70 52.72 3,476,267 +0.30(+0.57%)
Dec 29, 2020 52.54 52.60 52.33 52.43 4,790,689 +0.42(+0.81%)
Dec 28, 2020 52.08 52.18 51.96 52.00 4,805,324 +0.28(+0.54%)
Dec 24, 2020 51.73 51.77 51.58 51.73 2,368,116 +0.01(+0.02%)
Dec 23, 2020 51.65 51.79 51.60 51.72 2,672,525 +0.49(+0.96%)
Dec 22, 2020 51.26 51.29 51.06 51.22 2,426,219 -0.18(-0.35%)
Dec 21, 2020 50.86 51.51 50.77 51.40 3,744,751 -0.62(-1.19%)
Dec 18, 2020 52.21 52.23 51.94 52.02 2,382,670 -0.27(-0.51%)
Dec 17, 2020 52.31 52.40 52.22 52.29 2,318,615 +0.37(+0.72%)
Dec 16, 2020 51.79 51.99 51.68 51.91 2,111,503 +0.15(+0.29%)
Dec 15, 2020 51.44 51.77 51.38 51.76 2,025,843 +0.55(+1.08%)
Dec 14, 2020 51.55 51.59 51.18 51.21 1,992,801 -0.05(-0.10%)
Dec 11, 2020 51.17 51.31 51.04 51.26 2,466,375 -0.19(-0.36%)
Dec 10, 2020 51.03 51.53 51.01 51.45 3,964,224 +0.23(+0.45%)
Dec 09, 2020 51.56 51.58 50.93 51.22 2,608,207 -0.07(-0.14%)
Dec 08, 2020 51.07 51.32 51.06 51.29 1,821,782 +0.10(+0.19%)
Dec 07, 2020 51.23 51.35 51.07 51.19 3,010,888 -0.26(-0.50%)
Dec 04, 2020 51.29 51.45 51.29 51.45 2,461,663 +0.45(+0.89%)
Dec 03, 2020 50.98 51.19 50.88 51.00 2,179,519 +0.27(+0.53%)
Dec 02, 2020 50.50 50.80 50.43 50.73 3,530,744 +0.05(+0.11%)
Dec 01, 2020 50.42 50.73 50.35 50.68 3,329,909 +1.09(+2.19%)
Nov 30, 2020 50.38 50.39 49.59 49.59 3,366,092 -1.15(-2.27%)
Nov 27, 2020 50.54 50.75 50.51 50.74 1,248,952 +0.38(+0.76%)
Nov 25, 2020 50.13 50.43 50.02 50.35 2,788,628 -0.16(-0.32%)
Nov 24, 2020 50.17 50.51 50.10 50.51 2,511,649 +0.76(+1.52%)
Nov 23, 2020 49.99 50.04 49.59 49.76 3,398,516 +0.04(+0.07%)
Nov 20, 2020 49.56 49.78 49.53 49.72 2,310,410 +0.20(+0.40%)
Nov 19, 2020 49.20 49.53 49.09 49.53 3,345,265 +0.24(+0.49%)
Nov 18, 2020 49.61 49.71 49.27 49.28 2,573,447 -0.21(-0.41%)
Nov 17, 2020 49.35 49.61 49.22 49.49 3,430,440 -0.04(-0.09%)
Nov 16, 2020 49.49 49.56 49.29 49.53 2,924,058 +0.59(+1.20%)
Nov 13, 2020 48.63 48.97 48.60 48.95 2,665,763 +0.70(+1.46%)
Nov 12, 2020 48.63 48.74 48.14 48.24 2,580,357 -0.63(-1.29%)
Nov 11, 2020 48.71 48.90 48.63 48.87 2,664,288 +0.36(+0.73%)
Nov 10, 2020 48.55 48.77 48.33 48.52 2,982,218 +0.19(+0.39%)
Nov 09, 2020 49.35 49.43 48.31 48.33 4,381,896 +0.99(+2.09%)
Nov 06, 2020 47.30 47.50 47.15 47.34 3,056,573 +0.13(+0.28%)
Nov 05, 2020 47.14 47.28 46.91 47.21 3,311,542 +1.04(+2.26%)
Nov 04, 2020 45.76 46.48 45.60 46.17 3,937,235 +0.76(+1.67%)
Nov 03, 2020 45.21 45.58 45.15 45.41 3,597,576 +0.81(+1.82%)
Nov 02, 2020 44.55 44.61 44.29 44.60 3,184,337 +0.56(+1.28%)
Oct 30, 2020 44.12 44.18 43.75 44.04 3,306,004 -0.31(-0.70%)
Oct 29, 2020 44.17 44.51 43.94 44.35 4,944,276 +0.27(+0.61%)
Oct 28, 2020 44.43 44.51 44.05 44.08 4,055,846 -1.25(-2.75%)
Oct 27, 2020 45.50 45.51 45.27 45.33 1,639,458 -0.17(-0.37%)
Oct 26, 2020 45.68 45.78 45.20 45.50 3,640,647 -0.78(-1.69%)
Oct 23, 2020 46.21 46.28 46.01 46.28 1,811,660 +0.28(+0.60%)
Oct 22, 2020 45.98 46.09 45.71 46.01 2,106,775 +0.02(+0.04%)
Oct 21, 2020 46.08 46.30 45.97 45.99 2,983,744 -0.12(-0.25%)
Oct 20, 2020 46.08 46.33 46.03 46.10 2,875,989 +0.30(+0.66%)
Oct 19, 2020 46.16 46.24 45.72 45.80 2,116,559 -0.15(-0.33%)
Oct 16, 2020 45.96 46.11 45.85 45.95 3,049,728 +0.17(+0.37%)
Oct 15, 2020 45.44 45.83 45.40 45.78 2,557,208 -0.46(-1.00%)
Oct 14, 2020 46.50 46.58 46.25 46.25 1,428,776 -0.15(-0.33%)
Oct 13, 2020 46.49 46.52 46.29 46.40 1,868,267 -0.39(-0.84%)
Oct 12, 2020 46.66 46.85 46.59 46.79 1,655,411 +0.28(+0.59%)
Oct 09, 2020 46.35 46.55 46.30 46.51 2,603,265 +0.31(+0.68%)
Oct 08, 2020 46.04 46.20 46.00 46.20 1,557,025 +0.33(+0.72%)
Oct 07, 2020 45.80 45.94 45.72 45.87 2,005,199 +0.47(+1.04%)
Oct 06, 2020 45.82 45.91 45.30 45.40 3,453,295 -0.37(-0.82%)
Oct 05, 2020 45.42 45.77 45.40 45.77 1,541,155 +0.69(+1.52%)
Oct 02, 2020 44.71 45.23 44.68 45.09 2,193,942 -0.20(-0.45%)
Oct 01, 2020 45.25 45.30 45.02 45.29 1,853,358 +0.33(+0.73%)
Sep 30, 2020 44.92 45.22 44.84 44.96 3,232,000 +0.03(+0.06%)
Sep 29, 2020 44.93 45.04 44.75 44.94 2,739,691 -0.04(-0.08%)
Sep 28, 2020 44.94 45.02 44.82 44.97 1,877,988 +0.61(+1.37%)
Sep 25, 2020 43.87 44.37 43.70 44.37 4,438,040 +0.16(+0.36%)
Sep 24, 2020 44.06 44.51 43.87 44.20 3,581,487 -0.10(-0.22%)
Sep 23, 2020 44.94 44.96 44.26 44.30 2,979,361 -0.48(-1.07%)
Sep 22, 2020 44.82 44.84 44.40 44.78 2,544,515 -0.08(-0.18%)
Sep 21, 2020 44.79 44.88 44.29 44.86 3,603,546 -0.92(-2.00%)
Sep 18, 2020 46.05 46.07 45.65 45.78 2,139,309 -0.35(-0.75%)
Sep 17, 2020 45.81 46.15 45.75 46.13 2,889,187 -0.02(-0.04%)
Sep 16, 2020 46.29 46.49 46.09 46.14 2,797,391 -0.08(-0.17%)
Sep 15, 2020 46.36 46.37 46.11 46.22 5,208,167 +0.36(+0.79%)
Sep 14, 2020 45.90 45.98 45.80 45.86 1,721,179 +0.40(+0.88%)
Sep 11, 2020 45.60 45.69 45.26 45.46 3,653,091 +0.42(+0.92%)
Sep 10, 2020 45.77 45.86 45.05 45.05 4,056,727 -0.56(-1.22%)
Sep 09, 2020 45.48 45.77 45.37 45.60 3,115,726 +0.76(+1.70%)
Sep 08, 2020 44.82 45.21 44.66 44.84 6,584,736 -0.65(-1.42%)
Sep 04, 2020 45.59 45.75 44.69 45.49 5,072,106 +0.05(+0.12%)
Sep 03, 2020 46.20 46.26 45.26 45.44 4,461,514 -0.98(-2.12%)
Sep 02, 2020 46.25 46.44 46.03 46.42 5,777,804 +0.41(+0.89%)
Sep 01, 2020 45.87 46.04 45.76 46.01 2,667,101 +0.27(+0.60%)
Aug 31, 2020 45.93 45.97 45.65 45.74 2,433,624 -0.52(-1.13%)
Aug 28, 2020 46.13 46.27 45.99 46.26 1,759,791 +0.40(+0.87%)
Aug 27, 2020 46.34 46.35 45.68 45.86 3,535,882 -0.40(-0.86%)
Aug 26, 2020 46.04 46.29 46.00 46.26 3,083,410 +0.25(+0.54%)
Aug 25, 2020 46.04 46.05 45.75 46.01 2,404,296 +0.15(+0.33%)
Aug 24, 2020 45.98 45.98 45.70 45.86 2,422,248 +0.56(+1.23%)
Aug 21, 2020 45.04 45.32 44.97 45.30 1,926,395 -0.12(-0.27%)
Aug 20, 2020 45.04 45.46 44.99 45.43 1,787,987 -0.12(-0.27%)
Aug 19, 2020 45.93 45.96 45.52 45.55 2,995,315 -0.31(-0.68%)
Aug 18, 2020 45.97 46.03 45.65 45.86 1,925,315 +0.01(+0.02%)
Aug 17, 2020 45.73 45.85 45.68 45.85 1,432,309 +0.41(+0.90%)
Aug 14, 2020 45.37 45.51 45.32 45.44 2,250,454 -0.19(-0.41%)
Aug 13, 2020 45.80 45.86 45.50 45.63 1,968,388 -0.24(-0.52%)
Aug 12, 2020 45.75 46.00 45.69 45.87 2,824,768 +0.86(+1.91%)
Aug 11, 2020 45.54 45.57 44.98 45.01 2,130,311 +0.11(+0.24%)
Aug 10, 2020 44.83 44.94 44.65 44.90 1,829,821 +0.13(+0.30%)
Aug 07, 2020 44.66 44.79 44.51 44.77 2,261,297 -0.42(-0.92%)
Aug 06, 2020 44.96 45.20 44.82 45.19 2,792,593 +0.09(+0.20%)
Aug 05, 2020 45.16 45.35 45.04 45.10 2,379,723 +0.30(+0.67%)
Aug 04, 2020 44.40 44.82 44.39 44.80 2,805,578 +0.34(+0.76%)
Aug 03, 2020 44.16 44.47 44.08 44.46 7,744,538 +0.66(+1.50%)
Jul 31, 2020 44.35 44.39 43.51 43.81 4,020,411 -0.73(-1.65%)
Jul 30, 2020 44.25 44.58 43.87 44.54 3,316,837 -0.58(-1.28%)
Jul 29, 2020 44.86 45.19 44.80 45.12 3,160,544 +0.52(+1.17%)
Jul 28, 2020 44.69 44.82 44.57 44.59 2,548,558 -0.27(-0.61%)
Jul 27, 2020 44.66 44.90 44.59 44.87 3,187,638 +0.60(+1.36%)
Jul 24, 2020 44.12 44.34 44.04 44.27 3,026,660 -0.17(-0.38%)
Jul 23, 2020 44.73 44.87 44.29 44.43 3,637,724 -0.35(-0.79%)
Jul 22, 2020 44.75 44.83 44.60 44.79 5,901,830 +0.00(+0.00%)
Jul 21, 2020 44.96 45.04 44.76 44.79 2,990,788 +0.23(+0.52%)
Jul 20, 2020 44.33 44.59 44.21 44.56 3,056,290 +0.35(+0.78%)
Jul 17, 2020 44.17 44.25 44.01 44.21 2,733,436 +0.19(+0.44%)
Jul 16, 2020 43.94 44.14 43.91 44.02 3,623,876 -0.39(-0.88%)
Jul 15, 2020 44.54 44.66 44.26 44.41 5,524,863 +0.42(+0.97%)
Jul 14, 2020 43.38 44.04 43.38 43.98 4,004,110 +0.48(+1.10%)
Jul 13, 2020 44.02 44.26 43.43 43.51 6,987,868 -0.27(-0.63%)
Jul 10, 2020 43.56 43.80 43.39 43.78 3,444,808 +0.22(+0.51%)
Jul 09, 2020 43.94 43.96 43.21 43.56 3,718,117 -0.32(-0.73%)
Jul 08, 2020 43.49 43.89 43.42 43.88 3,280,508 +0.55(+1.27%)
Jul 07, 2020 43.54 43.73 43.31 43.33 2,353,562 -0.63(-1.43%)
Jul 06, 2020 43.85 44.00 43.73 43.96 3,212,807 +0.95(+2.20%)
Jul 02, 2020 43.07 43.30 42.89 43.01 4,385,697 +0.65(+1.53%)
Jul 01, 2020 42.21 42.50 42.18 42.36 7,068,513 +0.21(+0.50%)
Jun 30, 2020 41.99 42.27 41.90 42.15 6,003,137 -0.10(-0.23%)
Jun 29, 2020 42.04 42.25 41.81 42.25 5,315,764 +0.34(+0.80%)
Jun 26, 2020 42.40 42.40 41.81 41.91 5,437,506 -0.59(-1.40%)
Jun 25, 2020 42.03 42.52 41.82 42.50 6,016,183 +0.45(+1.07%)
Jun 24, 2020 42.58 42.66 41.86 42.05 8,160,240 -0.92(-2.14%)
Jun 23, 2020 43.20 43.27 42.94 42.97 4,402,169 +0.27(+0.64%)
Jun 22, 2020 42.46 42.74 42.34 42.70 4,918,062 +0.53(+1.25%)
Jun 19, 2020 42.83 42.84 42.14 42.17 3,573,550 -0.16(-0.37%)
Jun 18, 2020 42.21 42.50 42.19 42.33 4,482,285 -0.17(-0.39%)
Jun 17, 2020 42.66 42.72 42.41 42.50 3,608,481 +0.17(+0.40%)
Jun 16, 2020 42.78 42.79 41.90 42.33 5,444,693 +0.48(+1.16%)
Jun 15, 2020 40.98 41.99 40.83 41.85 6,482,379 +0.05(+0.13%)
Jun 12, 2020 42.15 42.25 41.23 41.80 7,862,947 +0.77(+1.89%)
Jun 11, 2020 42.13 42.29 40.98 41.02 6,992,450 -2.35(-5.42%)
Jun 10, 2020 43.52 43.69 43.16 43.37 5,945,873 -0.03(-0.06%)
Jun 09, 2020 43.16 43.51 43.06 43.40 9,032,673 -0.48(-1.08%)
Jun 08, 2020 43.53 43.88 43.27 43.87 4,687,962 +0.49(+1.14%)
Jun 05, 2020 43.42 43.68 43.29 43.38 6,530,616 +0.87(+2.05%)
Jun 04, 2020 42.46 42.78 42.38 42.51 6,454,270 -0.28(-0.66%)
Jun 03, 2020 42.35 42.90 42.32 42.79 7,790,892 +0.92(+2.19%)
Jun 02, 2020 41.57 41.90 41.53 41.87 7,001,842 +0.60(+1.45%)
Jun 01, 2020 40.70 41.28 40.66 41.28 5,728,878 +0.89(+2.20%)
May 29, 2020 40.31 40.44 39.86 40.39 9,357,094 +0.06(+0.15%)
May 28, 2020 40.49 40.76 40.29 40.32 5,429,701 +0.22(+0.55%)
May 27, 2020 40.10 40.14 39.65 40.10 5,197,540 +0.35(+0.89%)
May 26, 2020 39.88 39.99 39.71 39.75 6,888,636 +1.07(+2.78%)
May 22, 2020 38.62 38.69 38.46 38.68 6,062,999 -0.29(-0.75%)
May 21, 2020 39.23 39.36 38.83 38.97 6,807,732 -0.45(-1.14%)
May 20, 2020 39.40 39.62 39.26 39.42 6,522,500 +0.70(+1.80%)
May 19, 2020 38.99 39.15 38.72 38.72 5,636,635 -0.45(-1.15%)
May 18, 2020 38.60 39.27 38.59 39.17 5,978,548 +1.46(+3.88%)
May 15, 2020 37.59 37.83 37.44 37.71 6,858,333 -0.11(-0.28%)
May 14, 2020 37.17 37.82 36.96 37.81 8,933,061 -0.18(-0.46%)
May 13, 2020 38.57 38.57 37.79 37.99 7,965,768 -0.26(-0.69%)
May 12, 2020 38.81 38.92 38.25 38.25 6,430,070 -0.42(-1.09%)
May 11, 2020 38.48 38.78 38.45 38.68 4,413,259 -0.07(-0.18%)
May 08, 2020 38.52 38.76 38.48 38.75 3,346,329 +0.66(+1.73%)
May 07, 2020 38.07 38.25 37.90 38.09 5,076,932 +0.47(+1.24%)
May 06, 2020 38.03 38.10 37.58 37.62 4,852,345 -0.22(-0.58%)
May 05, 2020 38.00 38.17 37.74 37.84 5,103,483 +0.17(+0.44%)
May 04, 2020 37.37 37.69 37.25 37.67 5,546,707 +0.08(+0.21%)
May 01, 2020 37.81 37.94 37.44 37.59 6,377,885 -0.99(-2.56%)
Apr 30, 2020 38.96 39.00 38.36 38.58 6,633,688 -0.78(-1.99%)
Apr 29, 2020 39.10 39.49 39.03 39.36 5,707,875 +1.01(+2.64%)
Apr 28, 2020 38.75 38.82 38.31 38.35 5,294,593 +0.26(+0.69%)
Apr 27, 2020 37.84 38.15 37.77 38.09 6,228,882 +0.54(+1.43%)
Apr 24, 2020 37.44 37.57 37.14 37.55 4,749,972 +0.29(+0.78%)
Apr 23, 2020 37.45 37.92 37.18 37.26 7,470,421 -0.08(-0.21%)
Apr 22, 2020 37.33 37.38 37.18 37.34 4,920,208 +0.73(+2.00%)
Apr 21, 2020 36.78 37.06 36.50 36.61 6,321,935 -0.84(-2.23%)
Apr 20, 2020 37.50 37.96 37.41 37.44 6,371,656 -0.49(-1.30%)
Apr 17, 2020 37.91 37.99 37.56 37.94 6,229,356 +0.95(+2.57%)
Apr 16, 2020 37.20 37.23 36.72 36.99 5,477,672 -0.02(-0.05%)
Apr 15, 2020 37.09 37.21 36.84 37.00 6,912,942 -1.07(-2.80%)
Apr 14, 2020 37.97 38.35 37.95 38.07 6,417,124 +0.70(+1.86%)
Apr 13, 2020 37.48 37.56 37.01 37.37 7,497,414 -0.22(-0.59%)
Apr 09, 2020 37.55 37.89 37.32 37.59 9,214,583 +0.59(+1.59%)
Apr 08, 2020 36.79 37.15 36.49 37.00 10,366,126 +0.38(+1.03%)
Apr 07, 2020 37.71 37.79 36.61 36.63 8,859,859 +0.15(+0.41%)
Apr 06, 2020 35.89 36.55 35.75 36.48 8,447,891 +1.81(+5.21%)
Apr 03, 2020 34.95 35.08 34.41 34.67 6,577,173 -0.70(-1.97%)
Apr 02, 2020 34.81 35.52 34.66 35.37 13,131,585 +0.77(+2.24%)
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.