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

58.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 40.86 41.17 40.70 41.17 2,943,290 +0.70(+1.74%)
Oct 31, 2018 40.48 40.62 40.40 40.47 2,591,254 +0.34(+0.85%)
Oct 30, 2018 39.72 40.13 39.65 40.13 6,615,215 +0.58(+1.46%)
Oct 29, 2018 40.27 40.30 39.24 39.55 4,467,815 -0.30(-0.74%)
Oct 26, 2018 39.59 40.12 39.32 39.85 5,187,965 -0.33(-0.82%)
Oct 25, 2018 39.98 40.37 39.86 40.18 4,364,585 +0.52(+1.30%)
Oct 24, 2018 40.59 40.63 39.63 39.66 4,030,706 -1.17(-2.87%)
Oct 23, 2018 40.48 40.98 40.25 40.83 2,860,135 -0.39(-0.95%)
Oct 22, 2018 41.45 41.48 41.11 41.22 2,866,847 -0.07(-0.16%)
Oct 19, 2018 41.32 41.56 41.22 41.29 3,130,589 +0.25(+0.60%)
Oct 18, 2018 41.56 41.58 40.90 41.04 3,123,076 -0.75(-1.79%)
Oct 17, 2018 41.89 41.93 41.58 41.79 3,354,582 -0.33(-0.79%)
Oct 16, 2018 41.81 42.15 41.78 42.12 3,448,454 +0.76(+1.85%)
Oct 15, 2018 41.35 41.53 41.19 41.36 5,499,149 -0.14(-0.33%)
Oct 12, 2018 41.62 41.62 41.04 41.49 9,103,738 +0.37(+0.91%)
Oct 11, 2018 41.49 41.71 40.82 41.12 8,032,999 -0.53(-1.28%)
Oct 10, 2018 42.48 42.52 41.58 41.65 6,145,488 -0.99(-2.33%)
Oct 09, 2018 42.39 42.74 42.29 42.65 3,047,254 -0.15(-0.36%)
Oct 08, 2018 42.56 42.81 42.42 42.80 2,386,964 -0.14(-0.32%)
Oct 05, 2018 43.11 43.13 42.71 42.93 2,875,231 -0.22(-0.51%)
Oct 04, 2018 43.49 43.49 42.96 43.15 3,515,527 -0.64(-1.45%)
Oct 03, 2018 44.04 44.06 43.72 43.79 2,416,333 -0.13(-0.29%)
Oct 02, 2018 43.86 43.99 43.77 43.92 3,362,083 -0.33(-0.75%)
Oct 01, 2018 44.33 44.38 44.18 44.25 1,758,719 +0.12(+0.27%)
Sep 28, 2018 44.13 44.33 44.07 44.13 2,420,421 -0.31(-0.69%)
Sep 27, 2018 44.43 44.66 44.43 44.43 2,565,436 -0.06(-0.13%)
Sep 26, 2018 44.47 44.81 44.47 44.49 2,732,861 +0.04(+0.08%)
Sep 25, 2018 44.51 44.56 44.44 44.46 3,025,864 +0.21(+0.48%)
Sep 24, 2018 44.41 44.44 44.23 44.25 4,492,662 -0.24(-0.55%)
Sep 21, 2018 44.46 44.59 44.42 44.49 3,648,107 +0.03(+0.08%)
Sep 20, 2018 44.36 44.51 44.26 44.46 3,992,760 +0.49(+1.11%)
Sep 19, 2018 43.85 44.04 43.83 43.97 2,331,023 +0.23(+0.52%)
Sep 18, 2018 43.55 43.81 43.55 43.74 3,191,711 +0.46(+1.05%)
Sep 17, 2018 43.39 43.51 43.27 43.28 2,163,342 -0.08(-0.18%)
Sep 14, 2018 43.40 43.47 43.20 43.36 6,335,487 +0.07(+0.16%)
Sep 13, 2018 43.38 43.43 43.15 43.29 2,969,829 +0.35(+0.81%)
Sep 12, 2018 42.76 43.05 42.69 42.95 3,233,311 +0.20(+0.47%)
Sep 11, 2018 42.43 42.75 42.35 42.74 2,553,856 +0.05(+0.12%)
Sep 10, 2018 42.85 42.86 42.64 42.69 2,400,684 +0.08(+0.20%)
Sep 07, 2018 42.56 42.77 42.47 42.61 3,781,610 -0.28(-0.65%)
Sep 06, 2018 42.97 43.07 42.68 42.89 2,894,815 -0.08(-0.20%)
Sep 05, 2018 43.11 43.13 42.85 42.97 3,496,117 -0.43(-0.99%)
Sep 04, 2018 43.34 43.40 43.21 43.40 2,393,405 -0.53(-1.21%)
Aug 31, 2018 43.93 43.93 43.93 0 -0.17(-0.38%)
Aug 30, 2018 44.26 44.28 43.96 44.10 3,304,488 -0.57(-1.28%)
Aug 29, 2018 44.41 44.69 44.38 44.68 3,232,599 +0.23(+0.51%)
Aug 28, 2018 44.63 44.68 44.42 44.45 2,319,989 -0.10(-0.23%)
Aug 27, 2018 44.30 44.59 44.30 44.55 2,660,491 +0.60(+1.36%)
Aug 24, 2018 43.85 44.02 43.81 43.95 1,957,616 +0.37(+0.85%)
Aug 23, 2018 43.75 43.86 43.53 43.58 2,524,578 -0.40(-0.90%)
Aug 22, 2018 43.90 44.04 43.87 43.98 1,854,780 +0.22(+0.50%)
Aug 21, 2018 43.71 43.88 43.65 43.76 2,254,348 +0.29(+0.66%)
Aug 20, 2018 43.36 43.49 43.34 43.47 2,356,814 +0.25(+0.59%)
Aug 17, 2018 42.90 43.33 42.84 43.22 2,037,410 +0.29(+0.67%)
Aug 16, 2018 42.93 43.13 42.91 42.93 3,053,103 +0.25(+0.59%)
Aug 15, 2018 42.74 42.74 42.38 42.68 3,143,317 -0.78(-1.79%)
Aug 14, 2018 43.43 43.49 43.30 43.45 1,896,044 +0.12(+0.27%)
Aug 13, 2018 43.50 43.58 43.23 43.34 2,754,538 -0.29(-0.66%)
Aug 10, 2018 43.71 43.74 43.52 43.62 2,229,721 -0.87(-1.95%)
Aug 09, 2018 44.63 44.68 44.46 44.49 950,615 -0.13(-0.30%)
Aug 08, 2018 44.59 44.68 44.47 44.63 1,762,416 -0.02(-0.04%)
Aug 07, 2018 44.74 44.79 44.60 44.64 2,211,143 +0.30(+0.68%)
Aug 06, 2018 44.27 44.40 44.19 44.34 2,956,543 -0.22(-0.49%)
Aug 03, 2018 44.35 44.56 44.33 44.56 1,076,446 +0.16(+0.36%)
Aug 02, 2018 44.22 44.43 44.18 44.40 1,516,490 -0.40(-0.88%)
Aug 01, 2018 44.89 44.95 44.70 44.79 1,345,802 -0.19(-0.43%)
Jul 31, 2018 45.05 45.14 44.95 44.99 1,525,774 +0.07(+0.15%)
Jul 30, 2018 45.11 45.13 44.91 44.92 1,621,350 -0.06(-0.13%)
Jul 27, 2018 45.06 45.16 44.84 44.98 2,419,424 +0.11(+0.24%)
Jul 26, 2018 44.91 44.99 44.83 44.87 2,270,388 -0.21(-0.47%)
Jul 25, 2018 44.70 45.17 44.61 45.08 2,525,771 +0.43(+0.96%)
Jul 24, 2018 44.72 44.88 44.58 44.65 2,326,598 +0.33(+0.74%)
Jul 23, 2018 44.32 44.36 44.24 44.32 1,548,179 -0.10(-0.23%)
Jul 20, 2018 44.21 44.47 44.21 44.42 1,367,361 +0.34(+0.77%)
Jul 19, 2018 43.97 44.20 43.90 44.09 3,248,337 -0.23(-0.51%)
Jul 18, 2018 44.20 44.35 44.14 44.31 4,372,163 +0.03(+0.06%)
Jul 17, 2018 44.09 44.35 44.04 44.29 2,271,497 +0.10(+0.23%)
Jul 16, 2018 44.20 44.25 44.09 44.19 1,060,320 -0.06(-0.13%)
Jul 13, 2018 44.13 44.25 44.03 44.25 1,943,108 +0.14(+0.33%)
Jul 12, 2018 44.02 44.17 43.93 44.10 2,001,886 +0.38(+0.87%)
Jul 11, 2018 43.60 43.72 2,591,568 -0.75(-1.69%)
Jul 10, 2018 44.38 44.50 44.33 44.47 2,152,386 +0.00(+0.00%)
Jul 09, 2018 44.38 44.49 44.28 44.47 2,040,795 +0.48(+1.09%)
Jul 06, 2018 43.73 44.08 43.71 43.99 2,131,827 +0.30(+0.68%)
Jul 05, 2018 43.73 43.76 43.55 43.70 1,795,418 +0.28(+0.64%)
Jul 03, 2018 43.42 43.42 43.42 0 +0.12(+0.27%)
Jul 02, 2018 43.11 43.31 43.05 43.30 4,053,162 -0.42(-0.96%)
Jun 29, 2018 43.75 43.91 43.69 43.72 2,962,885 +0.38(+0.88%)
Jun 28, 2018 43.13 43.39 43.05 43.34 3,597,422 +0.21(+0.49%)
Jun 27, 2018 43.67 43.79 43.13 43.13 4,226,123 -0.52(-1.20%)
Jun 26, 2018 43.75 43.78 43.52 43.66 2,824,422 +0.03(+0.08%)
Jun 25, 2018 43.91 43.94 43.46 43.62 3,269,782 -0.66(-1.49%)
Jun 22, 2018 44.36 44.43 44.15 44.28 2,166,836 +0.50(+1.14%)
Jun 21, 2018 44.03 44.03 43.75 43.78 3,096,362 -0.36(-0.81%)
Jun 20, 2018 44.25 44.33 44.10 44.14 8,490,730 +0.07(+0.15%)
Jun 19, 2018 44.07 43.74 44.07 2,982,319 -0.46(-1.03%)
Jun 18, 2018 44.33 44.53 44.25 44.53 2,969,206 -0.33(-0.72%)
Jun 15, 2018 45.13 44.65 44.85 2,580,969 -0.28(-0.61%)
Jun 14, 2018 45.28 45.36 45.08 45.13 1,333,948 -0.12(-0.26%)
Jun 13, 2018 45.42 45.46 45.08 45.25 2,336,139 -0.08(-0.17%)
Jun 12, 2018 45.46 45.49 45.24 45.32 1,534,423 -0.20(-0.44%)
Jun 11, 2018 45.42 45.62 45.41 45.52 2,886,320 +0.21(+0.46%)
Jun 08, 2018 45.23 45.36 45.08 45.31 2,164,271 +0.02(+0.06%)
Jun 07, 2018 45.60 45.65 45.16 45.29 2,290,453 -0.33(-0.71%)
Jun 06, 2018 45.62 45.29 45.61 3,293,293 +0.43(+0.94%)
Jun 05, 2018 45.26 45.30 45.08 45.19 2,144,475 -0.11(-0.24%)
Jun 04, 2018 45.39 45.46 45.26 45.30 2,263,955 +0.21(+0.46%)
Jun 01, 2018 45.01 45.10 44.91 45.09 3,806,355 +0.42(+0.93%)
May 31, 2018 44.79 44.80 44.47 44.67 3,802,000 -0.18(-0.41%)
May 30, 2018 44.61 44.90 44.46 44.85 2,489,238 +0.53(+1.20%)
May 29, 2018 44.56 44.69 44.13 44.32 4,453,493 -0.90(-1.99%)
May 25, 2018 45.22 45.22 45.22 0 -0.17(-0.37%)
May 24, 2018 45.45 45.50 45.10 45.39 2,592,110 -0.23(-0.49%)
May 23, 2018 45.41 45.61 45.32 45.61 3,550,396 -0.36(-0.78%)
May 22, 2018 46.11 46.16 45.94 45.97 1,837,395 -0.01(-0.02%)
May 21, 2018 45.95 46.02 45.87 45.98 1,123,194 +0.30(+0.66%)
May 18, 2018 45.74 45.76 45.62 45.68 1,213,046 -0.23(-0.51%)
May 17, 2018 45.93 46.03 45.81 45.91 1,636,456 -0.11(-0.24%)
May 16, 2018 45.94 46.07 45.87 46.02 2,045,272 +0.23(+0.51%)
May 15, 2018 45.79 45.91 45.61 45.79 2,093,521 -0.47(-1.01%)
May 14, 2018 46.36 46.43 46.24 46.26 2,377,550 +0.07(+0.16%)
May 11, 2018 46.25 46.29 46.12 46.18 1,311,426 +0.09(+0.20%)
May 10, 2018 45.86 46.12 45.85 46.09 2,462,860 +0.43(+0.95%)
May 09, 2018 45.56 45.70 45.49 45.66 2,132,961 +0.13(+0.27%)
May 08, 2018 45.41 45.54 45.29 45.53 2,796,471 +0.03(+0.07%)
May 07, 2018 45.50 45.64 45.43 45.50 2,378,283 -0.06(-0.13%)
May 04, 2018 45.08 45.63 45.04 45.56 1,566,852 +0.17(+0.37%)
May 03, 2018 45.35 45.47 44.96 45.39 1,691,200 +0.07(+0.15%)
May 02, 2018 45.59 45.65 45.28 45.32 1,274,631 -0.09(-0.20%)
May 01, 2018 45.51 45.52 45.13 45.41 1,813,186 -0.17(-0.37%)
Apr 30, 2018 45.76 45.85 45.54 45.58 3,053,718 -0.17(-0.36%)
Apr 27, 2018 45.71 45.81 45.59 45.75 946,823 +0.10(+0.22%)
Apr 26, 2018 45.56 45.70 45.47 45.65 1,358,160 +0.36(+0.79%)
Apr 25, 2018 45.24 45.36 45.08 45.29 2,191,834 -0.12(-0.28%)
Apr 24, 2018 45.80 45.81 45.28 45.41 2,803,022 -0.20(-0.44%)
Apr 23, 2018 45.68 45.75 45.51 45.61 2,398,350 -0.14(-0.31%)
Apr 20, 2018 45.84 45.86 45.66 45.76 1,266,897 -0.23(-0.51%)
Apr 19, 2018 46.21 46.21 45.87 45.99 1,670,206 -0.23(-0.50%)
Apr 18, 2018 46.14 46.28 46.08 46.22 2,502,429 +0.25(+0.54%)
Apr 17, 2018 45.79 46.04 45.75 45.97 3,059,125 +0.21(+0.46%)
Apr 16, 2018 45.80 45.81 45.66 45.76 1,566,024 +0.10(+0.22%)
Apr 13, 2018 45.88 45.90 45.55 45.66 2,091,866 -0.10(-0.22%)
Apr 12, 2018 45.70 45.84 45.65 45.76 2,097,280 +0.12(+0.26%)
Apr 11, 2018 45.60 45.86 45.59 45.65 1,466,978 -0.12(-0.26%)
Apr 10, 2018 45.70 45.86 45.59 45.76 1,731,652 +0.55(+1.22%)
Apr 09, 2018 45.30 45.56 45.15 45.21 3,093,599 +0.30(+0.67%)
Apr 06, 2018 45.24 45.41 44.75 44.91 2,140,109 -0.46(-1.01%)
Apr 05, 2018 45.29 45.51 45.27 45.37 2,177,663 +0.30(+0.67%)
Apr 04, 2018 44.29 45.10 44.25 45.07 3,492,107 +0.07(+0.17%)
Apr 03, 2018 44.95 45.04 44.70 45.00 3,025,014 +0.38(+0.84%)
Apr 02, 2018 45.18 45.24 44.32 44.62 4,390,033 -0.70(-1.54%)
Mar 29, 2018 45.32 45.32 45.32 0 +0.53(+1.17%)
Mar 28, 2018 44.84 45.10 44.62 44.80 3,869,489 +0.13(+0.28%)
Mar 27, 2018 45.27 45.34 44.52 44.67 3,602,430 -0.48(-1.05%)
Mar 26, 2018 44.97 45.16 44.53 45.15 4,111,352 +0.91(+2.07%)
Mar 23, 2018 44.89 44.96 44.22 44.23 5,307,556 -0.52(-1.17%)
Mar 22, 2018 45.18 45.29 44.75 44.76 3,232,655 -1.00(-2.18%)
Mar 21, 2018 45.59 45.93 45.53 45.75 1,767,491 +0.14(+0.31%)
Mar 20, 2018 45.57 45.71 45.50 45.61 4,991,251 +0.10(+0.22%)
Mar 19, 2018 45.74 45.74 45.28 45.51 3,044,002 -0.38(-0.83%)
Mar 16, 2018 45.86 46.04 45.86 45.90 1,977,116 -0.09(-0.20%)
Mar 15, 2018 46.08 46.22 45.90 45.99 2,014,929 -0.05(-0.11%)
Mar 14, 2018 46.28 46.30 45.90 46.04 2,557,919 +0.10(+0.22%)
Mar 13, 2018 46.43 46.47 45.85 45.94 3,200,030 -0.33(-0.72%)
Mar 12, 2018 46.24 46.34 46.14 46.27 1,972,677 +0.07(+0.14%)
Mar 09, 2018 45.93 46.20 45.84 46.20 1,603,485 +0.45(+0.98%)
Mar 08, 2018 45.79 45.84 45.57 45.75 3,195,973 +0.10(+0.22%)
Mar 07, 2018 45.69 45.30 45.65 1,713,516 -0.06(-0.13%)
Mar 06, 2018 45.82 45.85 45.58 45.71 1,649,887 +0.34(+0.75%)
Mar 05, 2018 44.81 45.42 44.76 45.37 3,225,594 +0.18(+0.40%)
Mar 02, 2018 44.79 45.21 44.60 45.19 3,149,045 +0.17(+0.39%)
Mar 01, 2018 45.40 45.60 44.72 45.01 3,369,055 -0.51(-1.11%)
Feb 28, 2018 46.14 46.14 45.52 45.52 2,049,631 -0.54(-1.17%)
Feb 27, 2018 46.57 46.60 46.06 46.06 2,472,798 -0.80(-1.70%)
Feb 26, 2018 46.66 46.87 46.47 46.86 3,306,890 +0.37(+0.79%)
Feb 23, 2018 46.28 46.53 46.18 46.49 1,978,249 +0.52(+1.12%)
Feb 22, 2018 45.90 45.98 3,645,908 +0.15(+0.33%)
Feb 21, 2018 46.20 46.52 45.82 45.83 3,021,017 -0.16(-0.34%)
Feb 20, 2018 45.99 46.17 45.86 45.99 5,369,003 -0.43(-0.93%)
Feb 16, 2018 46.42 46.42 46.42 0 +0.06(+0.13%)
Feb 15, 2018 46.29 46.39 45.91 46.36 2,601,606 +0.45(+0.98%)
Feb 14, 2018 44.81 45.93 44.77 45.91 3,939,974 +0.84(+1.86%)
Feb 13, 2018 44.84 45.11 44.79 45.07 3,709,297 +0.02(+0.06%)
Feb 12, 2018 44.77 45.19 44.59 45.05 4,212,928 +0.62(+1.38%)
Feb 09, 2018 44.45 44.68 43.28 44.43 6,578,754 +0.39(+0.89%)
Feb 08, 2018 45.41 45.41 44.03 44.04 11,611,244 -1.21(-2.68%)
Feb 07, 2018 45.60 45.90 45.25 45.26 9,526,783 -0.85(-1.84%)
Feb 06, 2018 44.96 46.21 44.91 46.10 13,712,625 +0.57(+1.26%)
Feb 05, 2018 46.54 46.74 45.06 45.53 5,023,114 -1.40(-2.99%)
Feb 02, 2018 47.53 47.53 46.93 46.93 3,783,412 -1.10(-2.28%)
Feb 01, 2018 47.91 48.14 47.87 48.03 2,595,959 -0.04(-0.09%)
Jan 31, 2018 48.28 48.31 47.92 48.07 2,306,844 +0.09(+0.19%)
Jan 30, 2018 48.17 48.20 47.91 47.98 3,703,272 -0.44(-0.91%)
Jan 29, 2018 48.51 48.54 48.36 48.42 3,322,195 -0.52(-1.07%)
Jan 26, 2018 48.75 48.95 48.71 48.95 1,976,258 +0.46(+0.94%)
Jan 25, 2018 48.79 48.82 48.39 48.49 2,745,472 -0.17(-0.36%)
Jan 24, 2018 48.73 48.80 48.45 48.66 3,702,403 +0.21(+0.43%)
Jan 23, 2018 48.34 48.48 48.28 48.45 2,699,993 +0.18(+0.38%)
Jan 22, 2018 48.05 48.29 48.02 48.27 4,379,705 +0.27(+0.57%)
Jan 19, 2018 48.01 48.01 47.85 48.00 2,213,233 +0.21(+0.43%)
Jan 18, 2018 47.71 47.82 47.62 47.79 2,741,556 -0.05(-0.10%)
Jan 17, 2018 47.67 47.99 47.56 47.84 2,989,340 +0.36(+0.75%)
Jan 16, 2018 47.70 47.77 47.42 47.48 3,598,312 -0.03(-0.07%)
Jan 12, 2018 47.52 47.52 47.52 0 +0.44(+0.94%)
Jan 11, 2018 46.86 47.08 46.81 47.08 2,113,386 +0.29(+0.62%)
Jan 10, 2018 46.86 46.86 46.70 46.78 2,551,055 -0.14(-0.30%)
Jan 09, 2018 46.92 46.94 46.76 46.93 3,840,098 +0.02(+0.04%)
Jan 08, 2018 46.84 46.92 46.82 46.91 2,666,745 +0.01(+0.02%)
Jan 05, 2018 46.78 46.93 46.72 46.90 2,408,633 +0.27(+0.59%)
Jan 04, 2018 46.57 46.71 46.54 46.63 3,333,235 +0.37(+0.79%)
Jan 03, 2018 46.03 46.27 46.03 46.26 3,002,636 +0.29(+0.63%)
Jan 02, 2018 45.77 45.97 45.65 45.97 3,833,852 +0.49(+1.08%)
Dec 29, 2017 45.48 45.48 45.48 0 +0.06(+0.13%)
Dec 28, 2017 45.50 45.50 45.40 45.42 1,757,409 +0.12(+0.28%)
Dec 27, 2017 45.27 45.37 45.25 45.30 2,473,822 +0.10(+0.22%)
Dec 26, 2017 45.14 45.23 45.13 45.20 2,310,821 +0.01(+0.02%)
Dec 22, 2017 45.06 45.21 45.05 45.19 1,832,038 +0.13(+0.30%)
Dec 21, 2017 44.96 45.15 44.93 45.06 1,851,310 +0.20(+0.45%)
Dec 20, 2017 44.98 44.99 44.83 44.85 4,152,757 -0.02(-0.06%)
Dec 19, 2017 44.99 45.03 44.79 44.88 2,605,627 -0.14(-0.31%)
Dec 18, 2017 44.95 45.13 44.95 45.02 1,695,563 +0.52(+1.17%)
Dec 15, 2017 44.50 44.57 44.39 44.50 3,185,801 -0.02(-0.04%)
Dec 14, 2017 44.69 44.74 44.52 44.52 3,777,747 -0.22(-0.50%)
Dec 13, 2017 44.64 44.85 44.62 44.74 3,327,924 +0.23(+0.52%)
Dec 12, 2017 44.43 44.54 44.39 44.51 1,845,219 -0.02(-0.04%)
Dec 11, 2017 44.47 44.56 44.45 44.52 1,780,070 +0.12(+0.28%)
Dec 08, 2017 44.37 44.41 44.25 44.40 1,347,774 +0.30(+0.69%)
Dec 07, 2017 43.99 44.20 43.92 44.10 1,501,897 +0.09(+0.21%)
Dec 06, 2017 43.98 44.08 43.96 44.01 2,114,358 -0.25(-0.56%)
Dec 05, 2017 44.35 44.46 44.24 44.25 2,079,301 -0.06(-0.13%)
Dec 04, 2017 44.60 44.60 44.30 44.31 1,935,447 -0.13(-0.30%)
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.