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
)
62.06
+0.25 (+0.40%)
Streaming Delayed Price
Updated: 8:00 PM EDT, Sep 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, 2022
43.15
43.39
43.11
43.29
7,297,950
-0.34(-0.78%)
Oct 28, 2022
43.18
43.63
43.08
43.63
4,579,622
+0.22(+0.50%)
Oct 27, 2022
43.61
43.97
43.40
43.41
8,243,141
-0.35(-0.80%)
Oct 26, 2022
43.33
44.08
43.32
43.76
5,173,212
+0.47(+1.09%)
Oct 25, 2022
42.73
43.32
42.73
43.29
4,601,430
+0.77(+1.82%)
Oct 24, 2022
42.46
42.64
42.11
42.52
9,150,672
-0.47(-1.10%)
Oct 21, 2022
41.96
43.02
41.87
42.99
5,913,544
+0.71(+1.67%)
Oct 20, 2022
42.38
42.91
42.20
42.28
5,265,946
+0.04(+0.09%)
Oct 19, 2022
42.36
42.56
42.02
42.24
5,546,245
-0.58(-1.34%)
Oct 18, 2022
43.17
43.23
42.50
42.82
5,382,234
+0.20(+0.47%)
Oct 17, 2022
42.43
42.79
42.43
42.62
7,174,504
+1.07(+2.57%)
Oct 14, 2022
42.44
42.57
41.53
41.56
6,156,530
-0.67(-1.59%)
Oct 13, 2022
40.89
42.41
40.64
42.23
7,865,986
+0.67(+1.61%)
Oct 12, 2022
41.57
41.75
41.41
41.56
5,499,553
-0.07(-0.16%)
Oct 11, 2022
41.86
42.25
41.52
41.62
5,468,541
-0.55(-1.30%)
Oct 10, 2022
42.45
42.48
41.95
42.17
5,523,930
-0.34(-0.80%)
Oct 07, 2022
42.97
43.07
42.39
42.51
4,590,129
-0.76(-1.75%)
Oct 06, 2022
43.52
43.72
43.22
43.26
5,119,083
-0.63(-1.44%)
Oct 05, 2022
43.72
44.11
43.41
43.90
4,921,531
-0.37(-0.83%)
Oct 04, 2022
43.70
44.31
43.68
44.26
6,402,242
+1.56(+3.65%)
Oct 03, 2022
42.29
42.85
42.10
42.71
6,195,610
+0.84(+2.01%)
Sep 30, 2022
41.86
42.37
41.80
41.87
5,703,292
-0.18(-0.43%)
Sep 29, 2022
42.03
42.07
41.52
42.05
5,739,489
-0.65(-1.53%)
Sep 28, 2022
41.79
42.79
41.67
42.70
7,159,868
+0.84(+2.01%)
Sep 27, 2022
42.30
42.50
41.64
41.86
7,553,772
-0.18(-0.43%)
Sep 26, 2022
42.31
42.60
41.86
42.04
8,444,261
-0.62(-1.46%)
Sep 23, 2022
43.05
43.10
42.38
42.66
6,860,114
-1.32(-3.00%)
Sep 22, 2022
44.22
44.32
43.80
43.98
5,820,064
-0.15(-0.34%)
Sep 21, 2022
44.67
45.00
44.10
44.13
5,656,420
-0.63(-1.41%)
Sep 20, 2022
44.88
44.95
44.52
44.76
4,856,994
-0.60(-1.33%)
Sep 19, 2022
44.68
45.39
44.68
45.37
5,503,230
+0.19(+0.42%)
Sep 16, 2022
45.09
45.32
44.93
45.18
4,412,641
-0.37(-0.80%)
Sep 15, 2022
45.63
45.99
45.44
45.54
5,655,140
-0.40(-0.88%)
Sep 14, 2022
45.93
46.11
45.69
45.95
4,160,470
+0.20(+0.43%)
Sep 13, 2022
46.44
46.66
45.69
45.75
3,643,506
-1.59(-3.35%)
Sep 12, 2022
47.20
47.48
47.16
47.34
5,739,194
+0.64(+1.37%)
Sep 09, 2022
46.40
46.71
46.39
46.70
4,080,660
+1.01(+2.22%)
Sep 08, 2022
45.18
45.70
45.12
45.69
4,052,273
+0.04(+0.08%)
Sep 07, 2022
44.95
45.67
44.94
45.65
4,669,114
+0.36(+0.79%)
Sep 06, 2022
45.62
45.68
45.17
45.29
5,395,970
-0.26(-0.58%)
Sep 02, 2022
46.06
46.36
45.41
45.55
4,240,933
-0.28(-0.61%)
Sep 01, 2022
45.77
45.85
45.36
45.84
4,642,063
-0.52(-1.11%)
Aug 31, 2022
46.66
46.82
46.34
46.35
4,344,711
-0.20(-0.42%)
Aug 30, 2022
47.23
47.24
46.41
46.55
3,619,639
-0.41(-0.88%)
Aug 29, 2022
46.96
47.20
46.87
46.96
3,032,372
-0.16(-0.34%)
Aug 26, 2022
48.30
48.36
47.09
47.12
3,002,610
-1.10(-2.28%)
Aug 25, 2022
47.76
48.22
47.70
48.22
4,132,082
+0.68(+1.42%)
Aug 24, 2022
47.30
47.74
47.26
47.54
3,354,593
+0.06(+0.12%)
Aug 23, 2022
47.34
47.78
47.29
47.49
4,689,279
+0.10(+0.22%)
Aug 22, 2022
47.57
47.60
47.29
47.38
4,154,011
-0.68(-1.41%)
Aug 19, 2022
48.30
48.30
47.94
48.06
3,413,940
-0.63(-1.29%)
Aug 18, 2022
48.77
48.80
48.52
48.69
3,595,230
-0.19(-0.38%)
Aug 17, 2022
48.78
49.12
48.65
48.88
3,356,414
-0.36(-0.72%)
Aug 16, 2022
48.99
49.30
48.95
49.23
3,638,747
+0.07(+0.13%)
Aug 15, 2022
48.97
49.22
48.96
49.17
2,909,680
-0.31(-0.63%)
Aug 12, 2022
49.09
49.48
49.00
49.48
1,960,646
+0.41(+0.84%)
Aug 11, 2022
49.28
49.50
48.98
49.06
1,866,032
+0.08(+0.15%)
Aug 10, 2022
48.85
49.08
48.67
48.99
3,269,487
+0.96(+1.99%)
Aug 09, 2022
48.28
48.33
47.94
48.03
2,897,040
-0.23(-0.47%)
Aug 08, 2022
48.44
48.63
48.17
48.26
2,512,207
+0.16(+0.33%)
Aug 05, 2022
47.86
48.15
47.82
48.10
3,255,019
-0.28(-0.58%)
Aug 04, 2022
48.27
48.45
48.17
48.38
2,899,941
+0.26(+0.55%)
Aug 03, 2022
47.99
48.19
47.70
48.12
3,131,040
+0.32(+0.67%)
Aug 02, 2022
48.02
48.31
47.79
47.80
2,972,413
-0.62(-1.28%)
Aug 01, 2022
48.34
48.63
48.14
48.42
3,971,520
-0.07(-0.14%)
Jul 29, 2022
48.00
48.48
47.86
48.48
5,795,808
+0.38(+0.78%)
Jul 28, 2022
47.84
48.16
47.48
48.11
3,345,909
+0.27(+0.57%)
Jul 27, 2022
47.28
47.92
47.12
47.84
4,115,100
+0.99(+2.12%)
Jul 26, 2022
47.13
47.22
46.82
46.84
3,736,804
-0.56(-1.19%)
Jul 25, 2022
47.36
47.44
47.15
47.40
3,971,098
+0.34(+0.72%)
Jul 22, 2022
47.39
47.62
46.90
47.07
2,647,774
-0.23(-0.50%)
Jul 21, 2022
46.79
47.34
46.75
47.30
3,337,143
+0.51(+1.08%)
Jul 20, 2022
46.89
47.03
46.59
46.79
4,181,591
-0.25(-0.54%)
Jul 19, 2022
46.71
47.06
46.64
47.05
2,835,598
+1.07(+2.33%)
Jul 18, 2022
46.35
46.53
45.90
45.98
3,665,203
+0.25(+0.55%)
Jul 15, 2022
45.40
45.73
45.16
45.72
6,595,076
+0.54(+1.18%)
Jul 14, 2022
44.93
45.23
44.58
45.19
5,138,079
-0.57(-1.25%)
Jul 13, 2022
45.21
45.95
45.20
45.76
4,312,787
-0.08(-0.16%)
Jul 12, 2022
45.76
46.14
45.70
45.84
4,311,996
-0.07(-0.14%)
Jul 11, 2022
46.11
46.16
45.84
45.90
3,287,910
-0.90(-1.93%)
Jul 08, 2022
46.61
46.96
46.44
46.80
2,751,502
+0.06(+0.12%)
Jul 07, 2022
46.41
46.77
46.41
46.75
4,426,335
+0.78(+1.69%)
Jul 06, 2022
45.93
46.09
45.61
45.97
4,374,753
-0.08(-0.18%)
Jul 05, 2022
45.56
46.07
45.39
46.05
4,821,255
-0.84(-1.78%)
Jul 01, 2022
46.31
46.89
46.12
46.89
4,902,227
-0.01(-0.02%)
Jun 30, 2022
46.37
46.94
46.15
46.90
5,852,729
-0.20(-0.42%)
Jun 29, 2022
47.25
47.41
47.07
47.09
3,700,461
-0.27(-0.57%)
Jun 28, 2022
47.93
48.15
47.33
47.37
6,252,896
-0.23(-0.49%)
Jun 27, 2022
47.65
47.84
47.51
47.60
7,871,110
-0.05(-0.10%)
Jun 24, 2022
46.95
47.66
46.92
47.65
5,694,998
+1.25(+2.69%)
Jun 23, 2022
46.43
46.55
45.97
46.40
5,096,715
-0.04(-0.08%)
Jun 22, 2022
46.31
46.80
46.16
46.44
9,669,780
-0.51(-1.08%)
Jun 21, 2022
46.93
47.14
46.89
46.94
4,943,552
+0.75(+1.62%)
Jun 17, 2022
46.43
46.60
45.92
46.19
6,271,982
-0.14(-0.30%)
Jun 16, 2022
46.36
46.62
46.05
46.33
7,409,229
-1.20(-2.52%)
Jun 15, 2022
47.12
47.80
46.62
47.53
4,876,658
+0.78(+1.67%)
Jun 14, 2022
46.97
47.18
46.39
46.75
6,342,457
-0.10(-0.22%)
Jun 13, 2022
47.27
47.49
46.76
46.85
7,628,543
-1.63(-3.37%)
Jun 10, 2022
48.81
48.85
48.33
48.49
7,745,790
-0.96(-1.95%)
Jun 09, 2022
50.20
50.30
49.45
49.45
6,152,020
-1.08(-2.13%)
Jun 08, 2022
50.64
50.84
50.45
50.53
2,122,926
-0.42(-0.82%)
Jun 07, 2022
50.30
50.94
50.30
50.94
2,599,240
+0.19(+0.38%)
Jun 06, 2022
51.16
51.27
50.66
50.75
2,399,794
+0.20(+0.40%)
Jun 03, 2022
50.71
50.83
50.44
50.55
2,301,759
-0.79(-1.54%)
Jun 02, 2022
50.69
51.33
50.50
51.33
4,815,646
+0.98(+1.95%)
Jun 01, 2022
51.06
51.11
50.16
50.35
3,100,623
-0.44(-0.86%)
May 31, 2022
51.05
51.16
50.75
50.79
3,199,026
+0.01(+0.02%)
May 27, 2022
50.53
50.79
50.48
50.78
2,963,647
+0.61(+1.22%)
May 26, 2022
49.64
50.28
49.62
50.17
2,878,854
+0.58(+1.16%)
May 25, 2022
49.21
49.77
49.21
49.59
3,633,806
+0.09(+0.19%)
May 24, 2022
49.46
49.63
49.11
49.50
4,126,807
-0.32(-0.65%)
May 23, 2022
49.57
49.93
49.44
49.82
3,970,127
+0.69(+1.40%)
May 20, 2022
49.40
49.46
48.51
49.14
5,888,139
+0.28(+0.57%)
May 19, 2022
48.33
49.12
48.33
48.86
8,537,229
+0.52(+1.07%)
May 18, 2022
49.11
49.19
48.27
48.34
9,882,737
-1.15(-2.32%)
May 17, 2022
49.41
49.49
49.12
49.49
5,720,379
+0.96(+1.97%)
May 16, 2022
48.29
48.76
48.16
48.53
5,267,942
+0.02(+0.04%)
May 13, 2022
47.87
48.54
47.86
48.51
4,689,310
+1.28(+2.71%)
May 12, 2022
47.04
47.64
46.84
47.23
11,441,492
-0.15(-0.31%)
May 11, 2022
47.88
48.38
47.35
47.38
9,510,180
-0.28(-0.58%)
May 10, 2022
48.15
48.24
47.31
47.66
8,896,274
+0.23(+0.49%)
May 09, 2022
47.98
48.09
47.32
47.43
10,108,032
-1.43(-2.92%)
May 06, 2022
49.01
49.16
48.50
48.86
9,451,882
-0.52(-1.05%)
May 05, 2022
50.25
50.27
48.95
49.38
8,276,500
-1.67(-3.27%)
May 04, 2022
50.13
51.11
49.62
51.05
5,532,484
+0.81(+1.61%)
May 03, 2022
50.13
50.38
50.02
50.24
5,169,254
+0.38(+0.76%)
May 02, 2022
49.82
50.04
49.26
49.86
9,910,048
-0.11(-0.22%)
Apr 29, 2022
50.74
51.02
49.94
49.97
5,439,038
-0.45(-0.88%)
Apr 28, 2022
50.00
50.49
49.57
50.42
5,484,332
+0.74(+1.49%)
Apr 27, 2022
49.55
49.92
49.35
49.67
8,134,929
+0.32(+0.66%)
Apr 26, 2022
50.29
50.29
49.34
49.35
6,133,144
-1.26(-2.49%)
Apr 25, 2022
50.29
50.66
49.94
50.61
6,354,926
-0.33(-0.66%)
Apr 22, 2022
51.62
51.69
50.89
50.94
5,980,786
-0.77(-1.49%)
Apr 21, 2022
52.74
52.82
51.63
51.71
3,975,532
-0.71(-1.35%)
Apr 20, 2022
52.52
52.58
52.27
52.42
4,315,633
+0.19(+0.36%)
Apr 19, 2022
51.78
52.23
51.71
52.23
3,695,468
+0.15(+0.29%)
Apr 18, 2022
52.03
52.40
51.98
52.09
3,318,178
-0.27(-0.51%)
Apr 14, 2022
52.69
52.74
52.31
52.35
3,208,137
-0.33(-0.63%)
Apr 13, 2022
52.23
52.72
52.18
52.69
4,387,554
+0.58(+1.10%)
Apr 12, 2022
52.60
52.69
52.01
52.11
4,510,614
-0.32(-0.60%)
Apr 11, 2022
52.68
52.82
52.38
52.43
4,400,816
-0.58(-1.10%)
Apr 08, 2022
52.86
53.20
52.76
53.01
3,342,411
+0.04(+0.07%)
Apr 07, 2022
52.97
53.13
52.57
52.98
4,136,834
-0.04(-0.07%)
Apr 06, 2022
53.13
53.27
52.74
53.01
4,565,556
-0.63(-1.18%)
Apr 05, 2022
54.17
54.27
53.53
53.64
4,349,810
-0.77(-1.42%)
Apr 04, 2022
54.15
54.45
54.06
54.41
2,647,898
+0.43(+0.79%)
Apr 01, 2022
53.92
54.02
53.62
53.99
3,696,722
+0.56(+1.04%)
Mar 31, 2022
53.92
54.06
53.38
53.43
4,083,031
-0.84(-1.56%)
Mar 30, 2022
54.30
54.52
54.09
54.28
4,283,258
-0.18(-0.32%)
Mar 29, 2022
54.45
54.57
54.05
54.45
3,820,404
+1.01(+1.89%)
Mar 28, 2022
53.25
53.45
53.02
53.44
4,141,476
-0.09(-0.17%)
Mar 25, 2022
53.40
53.54
53.15
53.53
3,685,093
-0.01(-0.02%)
Mar 24, 2022
53.34
53.57
53.17
53.54
4,529,655
+0.35(+0.66%)
Mar 23, 2022
53.25
53.56
53.13
53.19
9,469,944
-0.58(-1.09%)
Mar 22, 2022
53.58
53.82
53.56
53.77
6,099,459
+0.60(+1.13%)
Mar 21, 2022
53.24
53.38
52.88
53.17
5,125,964
-0.41(-0.77%)
Mar 18, 2022
52.57
53.64
52.53
53.58
4,175,459
+0.59(+1.12%)
Mar 17, 2022
52.44
53.08
52.37
52.99
6,061,064
+0.26(+0.49%)
Mar 16, 2022
51.81
52.73
51.47
52.73
10,500,525
+2.23(+4.42%)
Mar 15, 2022
50.12
50.57
49.91
50.50
8,431,314
+0.32(+0.65%)
Mar 14, 2022
50.59
50.85
50.04
50.18
6,482,762
-0.04(-0.07%)
Mar 11, 2022
51.24
51.30
50.18
50.21
6,046,864
-0.64(-1.26%)
Mar 10, 2022
50.79
51.15
50.58
50.85
6,204,778
-0.65(-1.26%)
Mar 09, 2022
51.06
51.71
50.75
51.50
9,383,638
+1.76(+3.54%)
Mar 08, 2022
49.90
50.57
49.27
49.74
18,776,512
+0.24(+0.49%)
Mar 07, 2022
50.62
50.75
49.33
49.50
13,710,647
-1.68(-3.28%)
Mar 04, 2022
51.14
51.21
50.70
51.18
8,264,833
-1.16(-2.21%)
Mar 03, 2022
53.06
53.06
52.19
52.33
5,710,427
-0.86(-1.62%)
Mar 02, 2022
52.90
53.30
52.68
53.19
5,316,442
+0.47(+0.90%)
Mar 01, 2022
53.33
53.63
52.37
52.72
8,126,880
-0.97(-1.81%)
Feb 28, 2022
53.43
54.06
53.30
53.69
9,564,407
-0.76(-1.39%)
Feb 25, 2022
53.68
54.47
53.74
54.45
9,995,711
+1.22(+2.30%)
Feb 24, 2022
51.94
53.29
51.86
53.23
10,438,245
-0.81(-1.51%)
Feb 23, 2022
54.98
54.98
53.94
54.05
6,505,024
-0.47(-0.87%)
Feb 22, 2022
54.64
54.96
54.17
54.52
6,980,754
-0.69(-1.24%)
Feb 18, 2022
55.20
0
-0.34(-0.62%)
Feb 17, 2022
55.95
56.03
55.48
55.55
5,384,675
-0.77(-1.36%)
Feb 16, 2022
55.89
56.47
55.89
56.32
6,742,183
+0.22(+0.40%)
Feb 15, 2022
55.71
56.11
55.67
56.09
4,597,526
+1.03(+1.87%)
Feb 14, 2022
55.21
55.27
54.72
55.06
7,740,279
-0.36(-0.65%)
Feb 11, 2022
56.18
56.40
55.27
55.43
7,502,634
-0.74(-1.32%)
Feb 10, 2022
56.13
56.95
56.07
56.17
5,499,924
-0.64(-1.12%)
Feb 09, 2022
56.60
56.82
56.55
56.81
4,797,225
+0.86(+1.54%)
Feb 08, 2022
55.54
56.00
55.48
55.94
4,946,880
+0.36(+0.65%)
Feb 07, 2022
55.49
55.85
55.44
55.58
4,309,043
+0.07(+0.13%)
Feb 04, 2022
55.21
55.75
55.13
55.51
5,172,810
+0.10(+0.18%)
Feb 03, 2022
55.60
55.37
55.41
5,675,626
-0.78(-1.38%)
Feb 02, 2022
56.28
56.28
55.87
56.19
5,427,093
+0.29(+0.51%)
Feb 01, 2022
55.70
55.90
55.30
55.90
5,677,802
+0.51(+0.92%)
Jan 31, 2022
54.54
55.46
55.39
7,419,791
+1.09(+2.01%)
Jan 28, 2022
53.91
54.32
53.53
54.30
8,008,162
+0.14(+0.26%)
Jan 27, 2022
54.59
54.79
54.00
54.16
8,284,812
-0.31(-0.56%)
Jan 26, 2022
55.39
55.51
54.27
54.46
10,841,866
-0.35(-0.64%)
Jan 25, 2022
54.53
55.13
54.11
54.81
14,976,198
-0.23(-0.42%)
Jan 24, 2022
54.71
55.07
53.65
55.05
14,619,438
-0.62(-1.11%)
Jan 21, 2022
56.37
56.37
55.66
55.67
9,170,634
-0.81(-1.43%)
Jan 20, 2022
57.00
57.30
56.42
56.47
7,727,098
-0.16(-0.28%)
Jan 19, 2022
56.94
57.01
56.59
56.63
7,865,870
+0.05(+0.08%)
Jan 18, 2022
56.74
56.88
56.46
56.58
6,843,788
-0.84(-1.47%)
Jan 14, 2022
57.43
0
-0.03(-0.05%)
Jan 13, 2022
58.04
58.07
57.40
57.45
4,831,383
-0.48(-0.83%)
Jan 12, 2022
57.74
57.98
57.66
57.94
4,885,449
+0.63(+1.10%)
Jan 11, 2022
56.63
57.31
56.54
57.31
5,417,240
+0.87(+1.54%)
Jan 10, 2022
56.41
56.47
55.99
56.44
8,408,945
-0.37(-0.65%)
Jan 07, 2022
56.60
56.89
56.40
56.81
3,596,347
+0.25(+0.44%)
Jan 06, 2022
56.57
56.80
56.33
56.56
6,136,602
-0.13(-0.23%)
Jan 05, 2022
57.37
57.50
56.69
56.69
8,080,900
-0.56(-0.97%)
Jan 04, 2022
57.39
57.46
57.12
57.24
4,012,440
+0.12(+0.21%)
Jan 03, 2022
57.04
57.13
56.77
57.12
5,026,300
+0.37(+0.65%)
Dec 31, 2021
56.82
57.02
56.72
56.75
5,449,084
-0.10(-0.18%)
Dec 30, 2021
56.76
56.98
56.76
56.85
4,566,533
+0.10(+0.18%)
Dec 29, 2021
56.77
56.82
56.61
56.75
3,409,880
-0.09(-0.16%)
Dec 28, 2021
56.92
57.01
56.83
56.84
4,021,464
-0.02(-0.03%)
Dec 27, 2021
56.53
56.88
56.51
56.86
4,171,548
+0.34(+0.61%)
Dec 23, 2021
56.23
56.62
56.22
56.52
3,742,390
+0.35(+0.63%)
Dec 22, 2021
55.62
56.19
55.57
56.17
7,734,973
+0.44(+0.80%)
Dec 21, 2021
55.32
55.72
55.28
55.72
4,072,198
+0.73(+1.33%)
Dec 20, 2021
54.84
55.00
54.65
54.99
6,658,778
-0.36(-0.64%)
Dec 17, 2021
55.56
55.72
55.33
55.35
6,942,740
-0.61(-1.09%)
Dec 16, 2021
56.26
56.34
55.81
55.96
6,230,372
+0.06(+0.11%)
Dec 15, 2021
55.43
55.91
55.06
55.90
7,230,506
+0.46(+0.82%)
Dec 14, 2021
55.39
55.66
55.21
55.44
9,161,369
-0.22(-0.39%)
Dec 13, 2021
56.01
56.05
55.62
55.66
4,330,269
-0.65(-1.15%)
Dec 10, 2021
56.29
56.37
56.11
56.31
2,760,197
+0.08(+0.15%)
Dec 09, 2021
56.33
56.40
56.17
56.22
4,429,955
-0.40(-0.71%)
Dec 08, 2021
56.52
56.69
56.42
56.63
3,247,664
+0.11(+0.19%)
Dec 07, 2021
56.12
56.53
56.12
56.52
2,883,211
+1.09(+1.96%)
Dec 06, 2021
55.16
55.48
54.96
55.43
4,065,763
+0.48(+0.88%)
Dec 03, 2021
55.40
55.47
54.63
54.95
6,101,949
-0.37(-0.66%)
Dec 02, 2021
55.01
55.48
54.97
55.31
4,799,120
+0.74(+1.36%)
Dec 01, 2021
55.56
55.84
54.55
54.57
6,703,329
-0.16(-0.30%)
Nov 30, 2021
55.06
55.26
54.97
54.74
8,183,766
-0.44(-0.79%)
Nov 29, 2021
55.37
55.43
54.94
55.17
3,175,722
+0.25(+0.45%)
Nov 26, 2021
55.33
55.38
54.72
54.93
3,282,583
-1.63(-2.87%)
Nov 24, 2021
56.16
56.55
56.10
56.55
2,100,600
-0.26(-0.45%)
Nov 23, 2021
56.75
56.96
56.54
56.81
2,545,950
-0.03(-0.05%)
Nov 22, 2021
57.14
57.27
56.82
56.84
2,083,772
-0.36(-0.62%)
Nov 19, 2021
57.35
57.42
57.16
57.19
1,923,836
-0.37(-0.63%)
Nov 18, 2021
57.53
57.56
57.51
57.56
2,049,627
-0.13(-0.22%)
Nov 17, 2021
57.79
57.79
57.59
57.69
1,571,669
-0.16(-0.28%)
Nov 16, 2021
57.93
58.00
57.84
57.85
2,072,287
-0.09(-0.16%)
Nov 15, 2021
58.29
58.29
57.90
57.94
3,652,929
-0.14(-0.24%)
Nov 12, 2021
57.90
58.08
57.82
58.08
1,583,605
+0.31(+0.54%)
Nov 11, 2021
57.75
57.89
57.68
57.77
1,622,192
-0.13(-0.22%)
Nov 10, 2021
57.79
57.90
2,430,258
-0.05(-0.08%)
Nov 09, 2021
58.09
58.13
57.76
57.94
2,832,039
-0.16(-0.27%)
Nov 08, 2021
58.05
58.14
58.01
58.10
2,351,549
+0.21(+0.36%)
Nov 05, 2021
57.88
57.89
57.65
57.89
2,491,470
+0.10(+0.17%)
Nov 04, 2021
57.79
57.84
57.57
57.79
1,745,780
-0.05(-0.09%)
Nov 03, 2021
57.41
57.90
57.30
57.84
3,098,070
+0.38(+0.67%)
Nov 02, 2021
57.49
57.58
57.42
57.46
2,774,361
-0.29(-0.51%)
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
.