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

58.65 -0.03 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 51.14 51.42 50.33 50.36 5,396,924 -0.45(-0.88%)
Apr 28, 2022 50.39 50.89 49.96 50.81 5,441,867 +0.75(+1.49%)
Apr 27, 2022 49.94 50.31 49.73 50.06 8,071,942 +0.33(+0.66%)
Apr 26, 2022 50.68 50.68 49.73 49.73 6,085,656 -1.27(-2.49%)
Apr 25, 2022 50.68 51.06 50.33 51.01 6,305,720 -0.34(-0.66%)
Apr 22, 2022 52.02 52.10 51.29 51.34 5,934,478 -0.78(-1.49%)
Apr 21, 2022 53.16 53.24 52.03 52.12 3,944,750 -0.71(-1.35%)
Apr 20, 2022 52.93 52.99 52.68 52.83 4,282,217 +0.19(+0.36%)
Apr 19, 2022 52.18 52.64 52.12 52.64 3,666,855 +0.15(+0.28%)
Apr 18, 2022 52.44 52.81 52.39 52.49 3,292,486 -0.27(-0.51%)
Apr 14, 2022 53.10 53.15 52.72 52.76 3,183,297 -0.34(-0.63%)
Apr 13, 2022 52.63 53.13 52.59 53.10 4,353,582 +0.58(+1.10%)
Apr 12, 2022 53.01 53.10 52.42 52.52 4,475,689 -0.32(-0.60%)
Apr 11, 2022 53.09 53.24 52.79 52.84 4,366,741 -0.59(-1.10%)
Apr 08, 2022 53.27 53.61 53.17 53.43 3,316,531 +0.04(+0.07%)
Apr 07, 2022 53.38 53.55 52.98 53.39 4,104,804 -0.04(-0.07%)
Apr 06, 2022 53.55 53.69 53.16 53.43 4,530,205 -0.64(-1.18%)
Apr 05, 2022 54.60 54.69 53.95 54.06 4,316,130 -0.78(-1.42%)
Apr 04, 2022 54.57 54.87 54.48 54.84 2,627,396 +0.43(+0.79%)
Apr 01, 2022 54.34 54.45 54.04 54.41 3,668,098 +0.56(+1.04%)
Mar 31, 2022 54.34 54.48 53.80 53.85 4,051,417 -0.85(-1.56%)
Mar 30, 2022 54.73 54.94 54.52 54.70 4,250,093 -0.18(-0.32%)
Mar 29, 2022 54.88 55.00 54.47 54.88 3,790,824 +1.02(+1.89%)
Mar 28, 2022 53.67 53.86 53.44 53.86 4,109,409 -0.09(-0.17%)
Mar 25, 2022 53.82 53.96 53.56 53.95 3,656,560 -0.01(-0.02%)
Mar 24, 2022 53.75 53.98 53.59 53.96 4,494,583 +0.36(+0.66%)
Mar 23, 2022 53.67 53.97 53.55 53.60 9,396,620 -0.59(-1.09%)
Mar 22, 2022 54.00 54.24 53.97 54.19 6,052,232 +0.61(+1.13%)
Mar 21, 2022 53.65 53.80 53.30 53.59 5,086,274 -0.42(-0.77%)
Mar 18, 2022 52.98 54.06 52.94 54.00 4,143,129 +0.60(+1.12%)
Mar 17, 2022 52.85 53.50 52.78 53.40 6,014,134 +0.26(+0.49%)
Mar 16, 2022 52.22 53.14 51.87 53.14 10,419,221 +2.25(+4.42%)
Mar 15, 2022 50.51 50.96 50.30 50.89 8,366,031 +0.33(+0.65%)
Mar 14, 2022 50.99 51.24 50.43 50.57 6,432,566 -0.04(-0.07%)
Mar 11, 2022 51.64 51.70 50.57 50.60 6,000,044 -0.64(-1.26%)
Mar 10, 2022 51.18 51.55 50.97 51.25 6,156,735 -0.65(-1.26%)
Mar 09, 2022 51.46 52.12 51.15 51.90 9,310,982 +1.77(+3.54%)
Mar 08, 2022 50.29 50.97 49.65 50.13 18,631,126 +0.24(+0.49%)
Mar 07, 2022 51.01 51.15 49.72 49.89 13,604,487 -1.69(-3.28%)
Mar 04, 2022 51.54 51.61 51.10 51.57 8,200,840 -1.17(-2.21%)
Mar 03, 2022 53.48 53.48 52.60 52.74 5,666,212 -0.87(-1.62%)
Mar 02, 2022 53.31 53.71 53.09 53.61 5,275,277 +0.48(+0.90%)
Mar 01, 2022 53.75 54.05 52.78 53.13 8,063,954 -0.98(-1.81%)
Feb 28, 2022 53.84 54.48 53.71 54.11 9,490,351 -0.77(-1.39%)
Feb 25, 2022 54.09 54.90 54.16 54.88 9,918,315 +1.23(+2.30%)
Feb 24, 2022 52.35 53.71 52.27 53.65 10,357,422 -0.82(-1.51%)
Feb 23, 2022 55.41 55.41 54.37 54.47 6,454,656 -0.48(-0.87%)
Feb 22, 2022 55.07 55.39 54.59 54.94 6,926,702 -0.69(-1.24%)
Feb 18, 2022 55.63 0 -0.35(-0.62%)
Feb 17, 2022 56.39 56.47 55.91 55.98 5,342,982 -0.77(-1.36%)
Feb 16, 2022 56.33 56.91 56.33 56.75 6,689,979 +0.22(+0.40%)
Feb 15, 2022 56.15 56.55 56.10 56.53 4,561,928 +1.04(+1.87%)
Feb 14, 2022 55.64 55.70 55.15 55.49 7,680,347 -0.36(-0.65%)
Feb 11, 2022 56.61 56.84 55.70 55.86 7,444,542 -0.75(-1.32%)
Feb 10, 2022 56.57 57.39 56.51 56.61 5,457,339 -0.64(-1.12%)
Feb 09, 2022 57.04 57.26 56.99 57.25 4,760,081 +0.87(+1.54%)
Feb 08, 2022 55.97 56.44 55.91 56.38 4,908,577 +0.36(+0.65%)
Feb 07, 2022 55.92 56.28 55.88 56.02 4,275,679 +0.07(+0.13%)
Feb 04, 2022 55.64 56.19 55.56 55.94 5,132,758 +0.10(+0.18%)
Feb 03, 2022 56.04 55.80 55.84 5,631,680 -0.78(-1.38%)
Feb 02, 2022 56.72 56.72 56.31 56.62 5,385,071 +0.29(+0.51%)
Feb 01, 2022 56.14 56.33 55.73 56.33 5,633,839 +0.51(+0.92%)
Jan 31, 2022 54.96 55.89 55.82 7,362,340 +1.10(+2.01%)
Jan 28, 2022 54.33 54.75 53.95 54.72 7,946,155 +0.14(+0.26%)
Jan 27, 2022 55.02 55.21 54.43 54.58 8,220,664 -0.31(-0.56%)
Jan 26, 2022 55.82 55.94 54.70 54.89 10,757,919 -0.35(-0.64%)
Jan 25, 2022 54.95 55.56 54.53 55.24 14,860,239 -0.23(-0.42%)
Jan 24, 2022 55.14 55.50 54.07 55.48 14,506,241 -0.63(-1.11%)
Jan 21, 2022 56.81 56.81 56.09 56.10 9,099,627 -0.81(-1.43%)
Jan 20, 2022 57.45 57.74 56.86 56.91 7,667,268 -0.16(-0.28%)
Jan 19, 2022 57.38 57.45 57.03 57.07 7,804,966 +0.05(+0.08%)
Jan 18, 2022 57.18 57.32 56.90 57.03 6,790,797 -0.85(-1.47%)
Jan 14, 2022 57.87 0 -0.03(-0.05%)
Jan 13, 2022 58.49 58.52 57.85 57.90 4,793,974 -0.49(-0.83%)
Jan 12, 2022 58.19 58.43 58.11 58.39 4,847,622 +0.63(+1.10%)
Jan 11, 2022 57.07 57.75 56.98 57.75 5,375,295 +0.88(+1.54%)
Jan 10, 2022 56.85 56.91 56.43 56.88 8,343,835 -0.37(-0.65%)
Jan 07, 2022 57.04 57.33 56.84 57.25 3,568,501 +0.25(+0.44%)
Jan 06, 2022 57.01 57.24 56.77 57.00 6,089,087 -0.13(-0.23%)
Jan 05, 2022 57.82 57.95 57.13 57.13 8,018,331 -0.56(-0.97%)
Jan 04, 2022 57.84 57.91 57.57 57.69 3,981,373 +0.12(+0.21%)
Jan 03, 2022 57.48 57.58 57.21 57.57 4,987,382 +0.37(+0.65%)
Dec 31, 2021 57.27 57.47 57.17 57.19 5,406,893 -0.10(-0.18%)
Dec 30, 2021 57.20 57.43 57.20 57.30 4,531,175 +0.10(+0.18%)
Dec 29, 2021 57.21 57.26 57.05 57.19 3,383,478 -0.09(-0.16%)
Dec 28, 2021 57.36 57.46 57.27 57.29 3,990,327 -0.02(-0.03%)
Dec 27, 2021 56.97 57.32 56.95 57.31 4,139,248 +0.35(+0.61%)
Dec 23, 2021 56.67 57.06 56.66 56.96 3,713,413 +0.35(+0.63%)
Dec 22, 2021 56.05 56.63 56.00 56.61 7,675,082 +0.45(+0.80%)
Dec 21, 2021 55.75 56.16 55.71 56.16 4,040,668 +0.74(+1.33%)
Dec 20, 2021 55.27 55.42 55.08 55.42 6,607,220 -0.36(-0.64%)
Dec 17, 2021 55.99 56.15 55.76 55.78 6,889,031 -0.62(-1.09%)
Dec 16, 2021 56.70 56.78 56.25 56.40 6,182,173 +0.06(+0.11%)
Dec 15, 2021 55.86 56.35 55.48 56.33 7,174,570 +0.46(+0.82%)
Dec 14, 2021 55.83 56.09 55.64 55.87 9,090,496 -0.22(-0.39%)
Dec 13, 2021 56.44 56.49 56.06 56.09 4,296,769 -0.65(-1.15%)
Dec 10, 2021 56.73 56.81 56.54 56.75 2,738,843 +0.08(+0.15%)
Dec 09, 2021 56.77 56.84 56.61 56.66 4,395,685 -0.40(-0.71%)
Dec 08, 2021 56.96 57.13 56.86 57.07 3,222,540 +0.11(+0.19%)
Dec 07, 2021 56.56 56.97 56.56 56.96 2,860,907 +1.10(+1.96%)
Dec 06, 2021 55.59 55.91 55.39 55.86 4,034,310 +0.49(+0.88%)
Dec 03, 2021 55.83 55.90 55.05 55.37 6,054,743 -0.37(-0.66%)
Dec 02, 2021 55.44 55.91 55.40 55.74 4,761,994 +0.75(+1.36%)
Dec 01, 2021 55.99 56.28 54.98 55.00 6,651,472 -0.17(-0.30%)
Nov 30, 2021 55.49 55.69 55.40 55.16 8,120,455 -0.44(-0.79%)
Nov 29, 2021 55.81 55.86 55.36 55.60 3,151,154 +0.25(+0.45%)
Nov 26, 2021 55.76 55.82 55.14 55.36 3,257,189 -1.64(-2.87%)
Nov 24, 2021 56.60 56.99 56.53 56.99 2,084,350 -0.26(-0.45%)
Nov 23, 2021 57.20 57.41 56.98 57.25 2,526,255 -0.03(-0.05%)
Nov 22, 2021 57.58 57.72 57.26 57.28 2,067,652 -0.36(-0.62%)
Nov 19, 2021 57.79 57.87 57.61 57.64 1,908,953 -0.37(-0.63%)
Nov 18, 2021 57.98 58.01 57.96 58.01 2,033,770 -0.13(-0.22%)
Nov 17, 2021 58.25 58.25 58.04 58.13 1,559,511 -0.17(-0.28%)
Nov 16, 2021 58.38 58.46 58.29 58.30 2,056,256 -0.09(-0.16%)
Nov 15, 2021 58.74 58.74 58.35 58.39 3,624,670 -0.14(-0.24%)
Nov 12, 2021 58.35 58.53 58.27 58.53 1,571,354 +0.31(+0.54%)
Nov 11, 2021 58.20 58.34 58.13 58.22 1,609,643 -0.13(-0.22%)
Nov 10, 2021 58.25 58.35 2,411,458 -0.05(-0.08%)
Nov 09, 2021 58.54 58.59 58.21 58.39 2,810,130 -0.16(-0.27%)
Nov 08, 2021 58.50 58.59 58.46 58.55 2,333,358 +0.21(+0.36%)
Nov 05, 2021 58.33 58.34 58.10 58.34 2,472,196 +0.10(+0.17%)
Nov 04, 2021 58.25 58.29 58.02 58.24 1,732,274 -0.06(-0.09%)
Nov 03, 2021 57.86 58.35 57.75 58.29 3,074,103 +0.39(+0.67%)
Nov 02, 2021 57.94 58.02 57.86 57.90 2,752,899 -0.29(-0.51%)
Nov 01, 2021 57.87 58.22 57.99 58.20 2,536,308 +0.56(+0.97%)
Oct 29, 2021 57.59 57.67 57.46 57.64 1,998,061 -0.51(-0.87%)
Oct 28, 2021 57.81 58.14 57.78 58.14 1,455,435 +0.42(+0.73%)
Oct 27, 2021 57.93 58.05 57.69 57.72 2,017,705 -0.31(-0.54%)
Oct 26, 2021 58.33 58.03 2,444,099 -0.02(-0.03%)
Oct 25, 2021 58.01 58.14 57.81 58.05 1,966,251 +0.04(+0.06%)
Oct 22, 2021 58.02 58.25 57.80 58.02 2,308,065 +0.19(+0.33%)
Oct 21, 2021 57.79 57.95 57.73 57.82 1,852,844 -0.37(-0.63%)
Oct 20, 2021 58.08 58.24 57.99 58.19 3,079,196 +0.18(+0.32%)
Oct 19, 2021 57.86 58.06 57.80 58.01 1,689,807 +0.44(+0.77%)
Oct 18, 2021 57.36 57.63 57.31 57.56 4,538,849 -0.17(-0.30%)
Oct 15, 2021 57.57 57.77 57.49 57.74 2,105,779 +0.49(+0.85%)
Oct 14, 2021 57.23 57.36 57.10 57.25 2,321,849 +0.47(+0.83%)
Oct 13, 2021 56.51 56.83 56.37 56.78 3,134,976 +0.63(+1.13%)
Oct 12, 2021 56.29 56.38 56.12 56.15 2,899,044 -0.06(-0.11%)
Oct 11, 2021 56.54 56.70 56.20 56.21 2,668,947 -0.17(-0.31%)
Oct 08, 2021 56.45 56.51 56.28 56.39 1,274,403 +0.05(+0.08%)
Oct 07, 2021 56.10 56.49 56.07 56.34 2,332,198 +0.66(+1.19%)
Oct 06, 2021 55.14 55.71 55.00 55.68 3,882,882 -0.35(-0.62%)
Oct 05, 2021 55.76 56.19 55.70 56.03 1,971,055 +0.38(+0.68%)
Oct 04, 2021 56.04 56.04 55.38 55.65 3,694,430 -0.60(-1.06%)
Oct 01, 2021 56.14 56.33 55.74 56.25 5,561,586 +0.15(+0.26%)
Sep 30, 2021 56.36 56.48 55.97 56.10 3,221,306 -0.06(-0.11%)
Sep 29, 2021 56.44 56.53 56.11 56.17 2,054,575 -0.19(-0.34%)
Sep 28, 2021 56.82 56.82 56.20 56.36 5,210,425 -1.15(-2.00%)
Sep 27, 2021 57.33 57.56 57.21 57.51 1,454,876 +0.14(+0.24%)
Sep 24, 2021 57.35 57.50 57.31 57.37 1,714,467 -0.55(-0.95%)
Sep 23, 2021 57.75 58.02 57.75 57.92 2,126,836 +0.56(+0.98%)
Sep 22, 2021 57.27 57.78 57.27 57.36 4,301,125 +0.42(+0.74%)
Sep 21, 2021 57.03 57.15 56.78 56.94 2,942,243 +0.54(+0.96%)
Sep 20, 2021 56.33 56.59 55.93 56.40 3,761,310 -1.24(-2.16%)
Sep 17, 2021 58.02 58.09 57.48 57.64 2,203,597 -0.62(-1.07%)
Sep 16, 2021 58.12 58.29 57.96 58.26 2,044,979 -0.31(-0.53%)
Sep 15, 2021 58.33 58.57 58.18 58.57 4,144,252 +0.21(+0.36%)
Sep 14, 2021 58.78 58.80 58.30 58.36 1,927,001 -0.33(-0.56%)
Sep 13, 2021 58.76 58.77 58.51 58.69 1,781,478 +0.37(+0.63%)
Sep 10, 2021 58.88 58.90 58.33 58.33 1,693,013 -0.14(-0.23%)
Sep 09, 2021 58.45 58.67 58.34 58.46 1,864,185 -0.07(-0.13%)
Sep 08, 2021 58.87 58.88 58.43 58.54 1,648,288 -0.57(-0.96%)
Sep 07, 2021 59.13 59.22 59.08 59.10 1,771,258 +0.04(+0.06%)
Sep 03, 2021 58.85 59.10 58.80 59.07 1,872,644 +0.31(+0.53%)
Sep 02, 2021 58.76 58.88 58.66 58.76 1,542,024 +0.16(+0.28%)
Sep 01, 2021 58.45 58.76 58.45 58.59 2,808,717 +0.55(+0.95%)
Aug 31, 2021 58.14 58.19 57.99 58.04 2,521,301 +0.17(+0.30%)
Aug 30, 2021 57.87 57.94 57.72 57.87 1,580,514 +0.01(+0.02%)
Aug 27, 2021 57.34 57.87 57.33 57.86 2,100,411 +0.61(+1.07%)
Aug 26, 2021 57.42 57.48 57.18 57.25 1,514,318 -0.38(-0.65%)
Aug 25, 2021 57.54 57.66 57.42 57.62 1,926,262 +0.02(+0.03%)
Aug 24, 2021 57.34 57.67 57.29 57.60 1,637,282 +0.51(+0.90%)
Aug 23, 2021 56.84 57.15 56.80 57.09 3,483,232 +0.63(+1.12%)
Aug 20, 2021 56.07 56.49 56.02 56.46 1,865,368 +0.12(+0.21%)
Aug 19, 2021 56.20 56.47 56.12 56.34 3,208,688 -0.68(-1.19%)
Aug 18, 2021 57.26 57.45 57.00 57.02 1,982,219 -0.13(-0.22%)
Aug 17, 2021 57.16 57.31 56.89 57.15 1,854,078 -0.70(-1.20%)
Aug 16, 2021 57.73 57.84 57.54 57.84 1,824,283 -0.37(-0.63%)
Aug 13, 2021 58.05 58.21 57.95 58.21 991,139 +0.21(+0.36%)
Aug 12, 2021 58.00 58.03 57.82 58.00 1,264,335 -0.18(-0.31%)
Aug 11, 2021 58.19 58.23 58.01 58.18 2,712,384 +0.31(+0.54%)
Aug 10, 2021 57.81 57.88 57.75 57.87 1,498,745 +0.13(+0.22%)
Aug 09, 2021 57.79 57.83 57.66 57.74 1,223,499 +0.04(+0.06%)
Aug 06, 2021 57.84 57.87 57.63 57.70 1,215,907 -0.29(-0.50%)
Aug 05, 2021 57.97 58.09 57.93 58.00 1,440,762 +0.21(+0.36%)
Aug 04, 2021 57.96 58.11 57.78 57.79 1,870,287 -0.08(-0.14%)
Aug 03, 2021 57.66 57.87 57.40 57.87 1,795,276 +0.38(+0.65%)
Aug 02, 2021 57.66 57.78 57.43 57.49 2,333,758 +0.32(+0.56%)
Jul 30, 2021 57.21 57.43 57.05 57.17 2,703,825 -0.39(-0.68%)
Jul 29, 2021 57.64 57.68 57.52 57.57 2,487,588 +0.34(+0.59%)
Jul 28, 2021 56.82 57.32 56.71 57.23 3,417,413 +0.61(+1.08%)
Jul 27, 2021 56.58 56.62 56.22 56.62 5,253,755 -0.49(-0.87%)
Jul 26, 2021 56.95 57.16 56.92 57.11 3,020,619 -0.27(-0.46%)
Jul 23, 2021 57.40 57.41 57.19 57.38 1,809,967 +0.04(+0.06%)
Jul 22, 2021 57.49 57.49 57.14 57.34 1,588,852 +0.07(+0.13%)
Jul 21, 2021 56.72 57.27 56.70 57.27 1,419,734 +0.72(+1.28%)
Jul 20, 2021 56.04 56.66 55.92 56.54 1,964,612 +0.34(+0.60%)
Jul 19, 2021 56.33 56.36 55.90 56.20 4,121,183 -0.99(-1.73%)
Jul 16, 2021 57.66 57.67 57.10 57.19 2,139,462 -0.46(-0.79%)
Jul 15, 2021 57.69 57.82 57.45 57.65 1,861,723 -0.35(-0.60%)
Jul 14, 2021 58.18 58.18 57.90 58.00 1,251,326 +0.16(+0.27%)
Jul 13, 2021 57.92 58.03 57.77 57.84 2,006,276 -0.18(-0.32%)
Jul 12, 2021 57.79 58.02 57.74 58.02 2,146,901 +0.13(+0.22%)
Jul 09, 2021 57.48 57.90 57.41 57.90 1,609,705 +1.04(+1.83%)
Jul 08, 2021 56.77 56.99 56.57 56.85 2,853,461 -0.93(-1.62%)
Jul 07, 2021 57.85 57.92 57.49 57.79 1,671,269 +0.21(+0.37%)
Jul 06, 2021 57.94 57.97 57.36 57.58 1,932,686 -0.59(-1.01%)
Jul 02, 2021 58.01 58.16 57.81 58.16 1,480,043 +0.12(+0.21%)
Jul 01, 2021 58.02 58.07 57.76 58.04 2,292,739 +0.05(+0.08%)
Jun 30, 2021 57.96 58.13 57.81 58.00 3,076,149 -0.44(-0.75%)
Jun 29, 2021 58.40 58.44 58.27 58.44 1,381,697 -0.03(-0.05%)
Jun 28, 2021 58.56 58.57 58.32 58.46 1,333,527 -0.22(-0.37%)
Jun 25, 2021 58.69 58.70 58.53 58.68 1,599,951 +0.22(+0.38%)
Jun 24, 2021 58.33 58.46 58.29 58.46 2,304,935 +0.55(+0.95%)
Jun 23, 2021 58.15 58.26 57.85 57.91 2,347,988 -0.16(-0.28%)
Jun 22, 2021 57.85 58.17 57.72 58.08 1,605,570 -0.05(-0.09%)
Jun 21, 2021 57.67 58.14 57.54 58.13 1,982,782 +0.65(+1.13%)
Jun 18, 2021 57.66 57.74 57.41 57.49 2,381,736 -0.96(-1.65%)
Jun 17, 2021 58.48 58.63 58.20 58.45 1,810,947 -0.22(-0.37%)
Jun 16, 2021 59.16 59.24 58.47 58.67 1,804,188 -0.51(-0.86%)
Jun 15, 2021 59.18 59.23 59.04 59.18 2,174,830 -0.07(-0.12%)
Jun 14, 2021 59.09 59.25 59.03 59.25 1,898,317 +0.14(+0.23%)
Jun 11, 2021 59.09 59.13 58.91 59.11 2,333,989 +0.04(+0.06%)
Jun 10, 2021 58.96 59.15 58.89 59.08 2,587,732 +0.25(+0.42%)
Jun 09, 2021 58.98 59.01 58.80 58.83 2,409,622 -0.17(-0.29%)
Jun 08, 2021 59.12 59.14 58.88 59.00 1,839,416 -0.15(-0.25%)
Jun 07, 2021 59.08 59.15 58.96 59.15 1,558,691 +0.06(+0.11%)
Jun 04, 2021 58.95 59.08 58.88 59.08 1,447,412 +0.57(+0.98%)
Jun 03, 2021 58.55 58.63 58.38 58.51 1,977,798 -0.44(-0.74%)
Jun 02, 2021 58.81 58.99 58.73 58.95 1,794,213 +0.15(+0.26%)
Jun 01, 2021 58.98 59.00 58.72 58.79 2,502,588 +0.52(+0.89%)
May 28, 2021 58.20 58.44 58.16 58.28 2,045,561 +0.26(+0.45%)
May 27, 2021 58.04 58.15 57.92 58.01 1,936,445 +0.05(+0.09%)
May 26, 2021 57.86 58.00 57.79 57.96 1,753,477 +0.11(+0.19%)
May 25, 2021 58.02 58.05 57.74 57.85 2,612,362 +0.18(+0.31%)
May 24, 2021 57.47 57.77 57.40 57.67 2,049,335 +0.39(+0.68%)
May 21, 2021 57.54 57.59 57.12 57.28 3,392,905 -0.15(-0.27%)
May 20, 2021 57.10 57.50 57.04 57.43 2,541,308 +0.64(+1.13%)
May 19, 2021 56.51 57.00 56.32 56.79 3,548,051 -0.41(-0.71%)
May 18, 2021 57.38 57.47 57.20 57.20 1,446,775 +0.31(+0.54%)
May 17, 2021 56.63 56.90 56.57 56.89 1,644,937 -0.08(-0.14%)
May 14, 2021 56.59 57.02 56.55 56.97 2,891,466 +0.96(+1.72%)
May 13, 2021 55.77 56.12 55.64 56.01 3,369,338 +0.28(+0.50%)
May 12, 2021 56.29 56.52 55.63 55.73 4,222,148 -1.11(-1.95%)
May 11, 2021 56.36 56.92 56.32 56.83 4,047,222 -0.58(-1.01%)
May 10, 2021 57.97 58.00 57.37 57.41 2,989,830 -0.49(-0.85%)
May 07, 2021 57.44 57.96 57.40 57.90 3,043,301 +0.64(+1.11%)
May 06, 2021 56.91 57.27 56.72 57.27 2,570,354 +0.46(+0.81%)
May 05, 2021 56.71 56.91 56.53 56.81 1,835,917 +0.60(+1.07%)
May 04, 2021 56.38 56.48 55.84 56.21 3,147,718 -0.74(-1.29%)
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.