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 (%)
Apr 30, 2014 37.84 38.00 37.78 37.98 798,320 +0.11(+0.29%)
Apr 29, 2014 37.82 37.97 37.81 37.87 1,129,268 +0.23(+0.62%)
Apr 28, 2014 37.64 37.70 37.38 37.64 1,146,138 +0.12(+0.33%)
Apr 25, 2014 37.63 37.65 37.39 37.51 911,098 -0.22(-0.57%)
Apr 24, 2014 37.78 37.78 37.52 37.73 830,996 +0.00(+0.00%)
Apr 23, 2014 37.79 37.79 37.67 37.73 1,031,684 -0.11(-0.29%)
Apr 22, 2014 37.83 37.88 37.77 37.84 1,699,908 +0.10(+0.26%)
Apr 21, 2014 37.76 37.76 37.62 37.74 938,658 +0.01(+0.04%)
Apr 17, 2014 37.59 37.73 37.73 37.73 1,051,969 +0.17(+0.46%)
Apr 16, 2014 37.36 37.56 37.31 37.56 1,297,101 +0.42(+1.14%)
Apr 15, 2014 37.24 37.26 36.74 37.13 1,655,820 -0.19(-0.50%)
Apr 14, 2014 37.39 37.42 37.16 37.32 1,429,221 +0.15(+0.40%)
Apr 11, 2014 37.19 37.37 37.08 37.17 1,805,888 -0.14(-0.38%)
Apr 10, 2014 37.84 37.85 37.31 37.31 1,721,650 -0.65(-1.71%)
Apr 09, 2014 37.76 37.97 37.60 37.96 1,093,041 +0.42(+1.11%)
Apr 08, 2014 37.34 37.61 37.34 37.54 3,395,517 +0.14(+0.38%)
Apr 07, 2014 37.53 37.57 37.31 37.40 1,195,633 -0.12(-0.32%)
Apr 04, 2014 37.83 37.92 37.48 37.52 1,288,851 -0.11(-0.30%)
Apr 03, 2014 37.72 37.72 37.51 37.63 983,492 -0.15(-0.39%)
Apr 02, 2014 37.68 37.78 37.63 37.78 1,007,302 +0.10(+0.28%)
Apr 01, 2014 37.66 37.70 37.58 37.68 1,645,056 +0.25(+0.66%)
Mar 31, 2014 37.53 37.53 37.40 37.43 1,494,382 +0.27(+0.72%)
Mar 28, 2014 37.16 37.30 37.14 37.16 1,412,793 +0.25(+0.69%)
Mar 27, 2014 36.68 36.95 36.67 36.91 1,289,859 +0.25(+0.69%)
Mar 26, 2014 36.99 36.99 36.65 36.66 1,341,308 +0.03(+0.08%)
Mar 25, 2014 36.55 36.72 36.44 36.63 1,264,907 +0.39(+1.08%)
Mar 24, 2014 36.31 36.41 36.04 36.24 1,565,601 +0.10(+0.29%)
Mar 21, 2014 36.33 36.48 36.10 36.14 2,014,007 -0.03(-0.08%)
Mar 20, 2014 35.95 36.25 35.88 36.17 1,663,376 -0.08(-0.22%)
Mar 19, 2014 36.70 36.70 36.04 36.25 1,181,804 -0.46(-1.27%)
Mar 18, 2014 36.57 36.76 36.49 36.71 1,792,697 +0.25(+0.69%)
Mar 17, 2014 36.35 36.54 36.35 36.46 1,106,620 +0.36(+1.00%)
Mar 14, 2014 36.02 36.24 35.98 36.10 1,577,164 -0.03(-0.08%)
Mar 13, 2014 36.84 36.84 36.04 36.13 1,377,044 -0.60(-1.63%)
Mar 12, 2014 36.53 36.73 36.43 36.73 744,642 -0.08(-0.22%)
Mar 11, 2014 36.98 37.15 36.76 36.81 914,636 -0.28(-0.76%)
Mar 10, 2014 37.12 37.12 36.84 37.09 1,118,493 -0.21(-0.57%)
Mar 07, 2014 37.49 37.49 37.14 37.30 1,499,393 -0.25(-0.67%)
Mar 06, 2014 37.48 37.63 37.48 37.55 1,233,495 +0.41(+1.11%)
Mar 05, 2014 37.18 37.19 37.07 37.14 1,126,207 -0.04(-0.10%)
Mar 04, 2014 37.20 37.24 37.11 37.18 1,089,990 +0.65(+1.78%)
Mar 03, 2014 36.72 36.72 36.39 36.53 1,779,568 -0.73(-1.96%)
Feb 28, 2014 37.27 37.38 37.08 37.26 1,551,228 +0.07(+0.18%)
Feb 27, 2014 37.03 37.19 36.88 37.19 1,235,744 +0.22(+0.60%)
Feb 26, 2014 37.07 37.09 36.86 36.97 1,100,533 -0.12(-0.32%)
Feb 25, 2014 37.22 37.26 37.04 37.09 1,449,577 -0.14(-0.38%)
Feb 24, 2014 37.09 37.40 36.95 37.23 1,430,409 +0.28(+0.76%)
Feb 21, 2014 36.98 37.11 36.94 36.95 1,154,583 +0.08(+0.22%)
Feb 20, 2014 36.72 36.93 36.61 36.87 1,654,691 +0.16(+0.42%)
Feb 19, 2014 36.84 37.05 36.69 36.71 4,354,306 -0.29(-0.78%)
Feb 18, 2014 36.93 37.05 36.87 37.00 1,446,648 +0.24(+0.64%)
Feb 14, 2014 36.64 36.76 36.76 36.76 996,663 +0.17(+0.46%)
Feb 13, 2014 36.30 36.62 36.10 36.60 648,737 +0.10(+0.27%)
Feb 12, 2014 36.50 36.58 36.41 36.50 1,189,335 +0.03(+0.08%)
Feb 11, 2014 36.09 36.53 36.02 36.47 1,398,488 +0.62(+1.73%)
Feb 10, 2014 35.71 35.97 35.71 35.85 948,309 -0.18(-0.51%)
Feb 07, 2014 35.83 36.04 35.71 36.03 973,735 +0.41(+1.16%)
Feb 06, 2014 35.20 35.63 35.20 35.62 1,009,079 +0.63(+1.79%)
Feb 05, 2014 34.93 35.04 34.76 34.99 1,274,479 +0.01(+0.02%)
Feb 04, 2014 34.87 35.00 34.78 34.98 1,567,121 +0.35(+1.02%)
Feb 03, 2014 35.18 35.27 34.60 34.63 3,192,414 -0.64(-1.82%)
Jan 31, 2014 35.15 35.48 35.03 35.27 2,076,952 -0.44(-1.24%)
Jan 30, 2014 35.86 35.86 35.58 35.71 1,020,901 +0.16(+0.46%)
Jan 29, 2014 35.65 35.74 35.43 35.55 1,491,995 -0.37(-1.03%)
Jan 28, 2014 35.65 35.97 35.65 35.92 1,276,552 +0.30(+0.83%)
Jan 27, 2014 35.87 35.89 35.42 35.63 3,156,145 -0.21(-0.60%)
Jan 24, 2014 36.36 36.46 35.83 35.84 1,983,801 -0.95(-2.59%)
Jan 23, 2014 37.08 37.08 36.64 36.79 1,250,231 -0.37(-0.99%)
Jan 22, 2014 37.17 37.19 37.06 37.16 1,323,958 +0.04(+0.12%)
Jan 21, 2014 37.21 37.22 36.96 37.12 1,866,099 +0.13(+0.36%)
Jan 17, 2014 37.12 36.98 36.98 36.98 1,261,275 -0.10(-0.28%)
Jan 16, 2014 37.10 37.10 36.94 37.09 1,422,094 -0.01(-0.04%)
Jan 15, 2014 37.03 37.15 36.96 37.10 1,029,702 +0.07(+0.20%)
Jan 14, 2014 36.96 37.03 36.73 37.03 1,279,245 +0.29(+0.78%)
Jan 13, 2014 36.93 37.00 36.66 36.74 1,870,843 -0.32(-0.86%)
Jan 10, 2014 36.84 37.09 36.82 37.06 3,103,602 +0.38(+1.03%)
Jan 09, 2014 36.76 36.76 36.48 36.68 1,519,831 -0.06(-0.16%)
Jan 08, 2014 36.84 36.84 36.67 36.74 1,670,726 -0.04(-0.10%)
Jan 07, 2014 36.81 36.81 36.71 36.78 900,704 +0.17(+0.46%)
Jan 06, 2014 36.86 36.86 36.58 36.61 1,092,277 -0.08(-0.22%)
Jan 03, 2014 36.83 36.83 36.65 36.69 2,801,617 +0.00(+0.00%)
Jan 02, 2014 36.90 37.02 36.63 36.69 2,068,535 -0.75(-2.01%)
Dec 31, 2013 37.35 37.44 37.44 37.44 1,506,105 +0.15(+0.40%)
Dec 30, 2013 37.14 37.30 37.14 37.29 2,159,736 +0.19(+0.52%)
Dec 27, 2013 37.21 37.21 37.07 37.10 1,314,530 +0.15(+0.40%)
Dec 26, 2013 36.94 36.98 36.89 36.95 1,925,627 +0.16(+0.42%)
Dec 24, 2013 36.72 36.82 36.65 36.80 1,173,389 +0.07(+0.18%)
Dec 23, 2013 36.53 36.76 36.53 36.73 1,269,336 +0.35(+0.97%)
Dec 20, 2013 36.30 36.46 36.28 36.38 1,506,519 +0.15(+0.40%)
Dec 19, 2013 36.13 36.28 36.04 36.23 1,504,264 -0.08(-0.22%)
Dec 18, 2013 36.04 36.45 35.67 36.31 2,567,812 +0.51(+1.43%)
Dec 17, 2013 35.92 35.94 35.72 35.80 981,215 -0.15(-0.43%)
Dec 16, 2013 35.99 36.07 35.93 35.96 1,109,765 +0.26(+0.72%)
Dec 13, 2013 35.72 35.75 35.58 35.70 1,478,538 -0.01(-0.04%)
Dec 12, 2013 35.87 35.87 35.61 35.71 2,018,012 -0.23(-0.65%)
Dec 11, 2013 36.43 36.43 35.93 35.95 1,208,519 -0.45(-1.23%)
Dec 10, 2013 36.38 36.42 36.30 36.39 1,109,485 -0.04(-0.12%)
Dec 09, 2013 36.42 36.48 36.37 36.44 1,956,742 +0.02(+0.06%)
Dec 06, 2013 36.31 36.46 36.24 36.42 1,030,599 +0.47(+1.30%)
Dec 05, 2013 36.10 36.11 35.93 35.95 725,581 -0.19(-0.53%)
Dec 04, 2013 36.03 36.19 35.88 36.14 1,330,930 -0.17(-0.46%)
Dec 03, 2013 36.43 36.44 36.19 36.31 948,905 -0.09(-0.24%)
Dec 02, 2013 36.76 36.77 36.39 36.39 1,807,297 -0.51(-1.37%)
Nov 29, 2013 36.99 37.02 36.87 36.90 1,104,744 +0.13(+0.36%)
Nov 27, 2013 36.78 36.80 36.70 36.77 929,908 +0.15(+0.40%)
Nov 26, 2013 36.61 36.69 36.53 36.62 955,514 -0.01(-0.04%)
Nov 25, 2013 36.84 36.84 36.61 36.64 1,016,109 -0.19(-0.52%)
Nov 22, 2013 36.72 36.85 36.68 36.83 2,026,775 +0.11(+0.30%)
Nov 21, 2013 36.65 36.72 36.57 36.72 962,753 +0.15(+0.40%)
Nov 20, 2013 36.91 36.93 36.49 36.57 1,601,212 -0.23(-0.64%)
Nov 19, 2013 36.90 36.93 36.75 36.80 969,564 -0.12(-0.34%)
Nov 18, 2013 37.10 37.13 36.89 36.93 1,157,885 +0.07(+0.18%)
Nov 15, 2013 36.72 36.89 36.72 36.86 911,506 +0.34(+0.92%)
Nov 14, 2013 36.29 36.53 36.23 36.53 1,268,986 +0.37(+1.01%)
Nov 12, 2013 36.25 36.29 36.07 36.16 891,792 -0.12(-0.32%)
Nov 11, 2013 36.34 36.34 36.26 36.28 1,003,871 -0.04(-0.10%)
Nov 08, 2013 36.08 36.33 36.02 36.31 2,687,832 +0.15(+0.43%)
Nov 07, 2013 36.64 36.64 36.10 36.16 1,190,114 -0.56(-1.54%)
Nov 06, 2013 36.75 36.81 36.68 36.72 1,022,645 +0.28(+0.76%)
Nov 05, 2013 36.49 36.51 36.30 36.45 1,187,040 -0.34(-0.94%)
Nov 04, 2013 36.76 36.79 36.63 36.79 953,248 +0.16(+0.44%)
Nov 01, 2013 36.64 36.70 36.45 36.63 1,351,651 -0.15(-0.40%)
Oct 31, 2013 36.98 37.00 36.78 36.78 1,473,140 -0.22(-0.58%)
Oct 30, 2013 37.18 37.20 36.81 36.99 976,819 -0.13(-0.35%)
Oct 29, 2013 37.01 37.13 37.01 37.12 893,024 +0.10(+0.26%)
Oct 28, 2013 37.00 37.09 36.94 37.02 889,481 -0.01(-0.02%)
Oct 25, 2013 37.03 37.04 36.93 37.03 779,261 -0.03(-0.08%)
Oct 24, 2013 37.13 37.13 36.98 37.06 989,261 +0.14(+0.38%)
Oct 23, 2013 37.00 37.00 36.83 36.92 1,030,300 -0.42(-1.14%)
Oct 22, 2013 37.15 37.44 37.15 37.35 1,687,283 +0.33(+0.89%)
Oct 21, 2013 37.00 37.05 36.92 37.02 2,281,794 +0.01(+0.04%)
Oct 18, 2013 36.92 37.02 36.84 37.00 2,106,064 +0.22(+0.60%)
Oct 17, 2013 36.50 36.80 36.48 36.78 1,919,067 +0.41(+1.13%)
Oct 16, 2013 36.23 36.41 36.19 36.37 1,197,813 +0.31(+0.85%)
Oct 15, 2013 36.18 36.21 36.04 36.07 1,522,675 -0.21(-0.59%)
Oct 14, 2013 36.01 36.33 35.96 36.28 720,879 +0.09(+0.24%)
Oct 11, 2013 35.98 36.19 35.92 36.19 1,007,662 +0.20(+0.55%)
Oct 10, 2013 35.69 36.03 35.60 35.99 2,054,572 +0.67(+1.89%)
Oct 09, 2013 35.28 35.41 35.10 35.33 2,281,185 +0.15(+0.42%)
Oct 08, 2013 35.51 35.55 35.15 35.18 1,287,883 -0.28(-0.78%)
Oct 07, 2013 35.36 35.60 35.34 35.46 814,660 -0.29(-0.82%)
Oct 04, 2013 35.57 35.78 35.56 35.75 1,011,181 +0.12(+0.33%)
Oct 03, 2013 35.82 35.82 35.52 35.63 1,449,383 -0.16(-0.45%)
Oct 02, 2013 35.68 35.82 35.52 35.79 1,233,037 -0.02(-0.06%)
Oct 01, 2013 35.64 35.85 35.59 35.82 2,812,768 +0.00(+0.00%)
Sep 27, 2013 35.82 35.89 35.77 35.82 1,178,398 -0.15(-0.43%)
Sep 26, 2013 35.96 36.06 35.85 35.97 1,187,375 +0.15(+0.41%)
Sep 25, 2013 35.81 35.97 35.78 35.82 1,835,088 +0.00(+0.00%)
Sep 24, 2013 35.90 35.98 35.74 35.82 2,442,614 -0.09(-0.24%)
Sep 23, 2013 35.89 35.98 35.79 35.91 1,268,944 +0.02(+0.04%)
Sep 20, 2013 36.20 36.20 35.89 35.90 1,251,690 -0.31(-0.87%)
Sep 19, 2013 36.44 36.44 36.17 36.21 2,334,213 -0.31(-0.86%)
Sep 18, 2013 35.49 36.52 35.37 36.52 1,830,038 +1.04(+2.94%)
Sep 17, 2013 35.41 35.48 35.36 35.48 1,351,505 +0.07(+0.21%)
Sep 16, 2013 35.60 35.56 35.40 35.41 1,683,131 +0.26(+0.75%)
Sep 13, 2013 34.98 35.15 34.94 35.15 1,540,063 +0.16(+0.46%)
Sep 12, 2013 35.08 35.14 34.97 34.98 1,651,771 -0.23(-0.64%)
Sep 11, 2013 35.02 35.22 34.96 35.21 1,770,181 +0.13(+0.37%)
Sep 10, 2013 35.04 35.12 34.94 35.08 1,855,478 +0.32(+0.92%)
Sep 09, 2013 34.47 34.77 34.41 34.76 1,159,021 +0.60(+1.75%)
Sep 06, 2013 34.16 34.29 33.94 34.16 2,004,898 +0.18(+0.54%)
Sep 05, 2013 33.80 34.02 33.80 33.98 844,826 +0.09(+0.26%)
Sep 04, 2013 33.56 33.94 33.56 33.89 1,148,999 +0.28(+0.85%)
Sep 03, 2013 33.70 33.83 33.49 33.61 1,908,212 +0.52(+1.59%)
Aug 30, 2013 33.33 33.33 33.03 33.08 1,415,043 -0.23(-0.70%)
Aug 29, 2013 33.28 33.48 33.28 33.32 1,574,921 +0.02(+0.07%)
Aug 28, 2013 33.21 33.47 33.16 33.29 2,419,071 -0.04(-0.11%)
Aug 27, 2013 33.56 33.64 33.32 33.33 1,303,973 -0.60(-1.76%)
Aug 26, 2013 34.07 34.11 33.90 33.93 1,776,358 -0.22(-0.64%)
Aug 23, 2013 34.15 34.18 33.95 34.15 1,009,820 +0.27(+0.80%)
Aug 22, 2013 33.72 33.94 33.72 33.88 1,110,158 +0.35(+1.04%)
Aug 21, 2013 33.78 33.81 33.41 33.53 1,623,019 -0.45(-1.33%)
Aug 20, 2013 33.92 34.10 33.86 33.98 947,279 -0.06(-0.17%)
Aug 19, 2013 34.37 34.37 34.03 34.04 1,116,793 -0.33(-0.95%)
Aug 16, 2013 34.39 34.47 34.34 34.37 1,018,335 +0.02(+0.06%)
Aug 15, 2013 34.26 34.38 34.00 34.34 1,705,644 -0.26(-0.76%)
Aug 14, 2013 34.63 34.67 34.58 34.61 1,235,013 +0.01(+0.02%)
Aug 13, 2013 34.49 34.62 34.31 34.60 1,337,309 +0.25(+0.72%)
Aug 12, 2013 34.29 34.42 34.26 34.35 1,036,621 -0.02(-0.06%)
Aug 09, 2013 34.30 34.45 34.25 34.37 1,208,037 +0.06(+0.17%)
Aug 08, 2013 34.16 34.35 34.05 34.31 1,425,231 +0.39(+1.14%)
Aug 07, 2013 33.94 34.03 33.90 33.93 1,311,976 -0.21(-0.62%)
Aug 06, 2013 34.30 34.31 34.05 34.14 1,099,247 -0.11(-0.32%)
Aug 05, 2013 34.25 34.27 34.15 34.25 1,156,257 -0.11(-0.32%)
Aug 02, 2013 34.19 34.39 34.16 34.36 1,881,377 +0.17(+0.49%)
Aug 01, 2013 34.13 34.25 34.07 34.19 2,965,168 +0.44(+1.30%)
Jul 31, 2013 33.69 33.98 33.63 33.75 1,292,744 +0.04(+0.11%)
Jul 30, 2013 33.93 33.93 33.66 33.72 951,170 -0.07(-0.19%)
Jul 29, 2013 33.84 33.85 33.72 33.78 786,888 -0.31(-0.92%)
Jul 26, 2013 34.01 34.10 33.80 34.10 2,030,644 -0.17(-0.51%)
Jul 25, 2013 33.99 34.28 33.94 34.27 1,243,640 +0.09(+0.28%)
Jul 24, 2013 34.43 34.43 34.07 34.18 1,013,762 -0.15(-0.42%)
Jul 23, 2013 34.35 34.40 34.23 34.32 1,087,242 +0.14(+0.41%)
Jul 22, 2013 34.02 34.19 34.02 34.18 1,826,142 +0.22(+0.64%)
Jul 19, 2013 33.91 34.01 33.83 33.96 1,177,933 -0.02(-0.06%)
Jul 18, 2013 33.90 34.02 33.87 33.99 1,240,541 +0.13(+0.38%)
Jul 17, 2013 33.94 33.97 33.76 33.86 927,780 +0.13(+0.40%)
Jul 16, 2013 33.72 33.73 33.60 33.72 1,109,808 -0.02(-0.06%)
Jul 15, 2013 33.66 33.76 33.59 33.75 1,365,398 +0.24(+0.72%)
Jul 12, 2013 33.50 33.55 33.42 33.51 1,071,723 -0.21(-0.62%)
Jul 11, 2013 33.48 33.77 33.34 33.71 1,271,467 +0.95(+2.91%)
Jul 10, 2013 32.70 32.98 32.68 32.76 2,034,238 +0.05(+0.16%)
Jul 09, 2013 32.82 32.75 32.57 32.71 1,344,745 +0.23(+0.70%)
Jul 08, 2013 32.48 32.57 32.40 32.48 1,124,953 +0.11(+0.34%)
Jul 05, 2013 32.51 32.52 32.15 32.38 1,020,479 +0.10(+0.32%)
Jul 03, 2013 32.11 32.37 32.04 32.27 1,117,059 -0.06(-0.18%)
Jul 02, 2013 32.47 32.67 32.23 32.33 1,084,153 -0.25(-0.76%)
Jul 01, 2013 32.54 32.70 32.48 32.58 2,457,849 +0.34(+1.06%)
Jun 28, 2013 32.21 32.42 32.11 32.24 2,238,046 +0.34(+1.05%)
Jun 26, 2013 31.84 31.96 31.76 31.90 1,241,482 +0.18(+0.57%)
Jun 25, 2013 31.66 31.76 31.37 31.72 1,474,460 +0.42(+1.35%)
Jun 24, 2013 31.24 31.51 31.00 31.30 1,635,147 -0.60(-1.89%)
Jun 21, 2013 32.09 32.11 31.55 31.90 2,012,680 +0.15(+0.48%)
Jun 20, 2013 32.28 32.30 31.65 31.75 2,376,480 -1.22(-3.71%)
Jun 19, 2013 33.58 33.62 32.94 32.97 1,319,012 -0.65(-1.93%)
Jun 18, 2013 33.52 33.69 33.50 33.62 1,015,810 +0.17(+0.49%)
Jun 17, 2013 33.57 33.64 33.29 33.45 997,449 +0.45(+1.37%)
Jun 14, 2013 33.18 33.32 32.93 33.00 929,452 -0.40(-1.21%)
Jun 13, 2013 32.97 33.42 32.89 33.40 1,428,670 +0.50(+1.53%)
Jun 12, 2013 33.33 33.34 32.84 32.90 1,330,097 -0.07(-0.22%)
Jun 11, 2013 32.92 33.16 32.83 32.97 1,132,406 -0.49(-1.46%)
Jun 10, 2013 33.56 33.56 33.32 33.46 1,258,994 -0.04(-0.11%)
Jun 07, 2013 33.16 33.50 33.08 33.49 844,570 +0.29(+0.87%)
Jun 06, 2013 32.98 33.21 32.85 33.21 1,044,070 +0.21(+0.63%)
Jun 05, 2013 33.39 33.39 33.00 33.00 1,662,590 -0.65(-1.94%)
Jun 04, 2013 33.81 33.88 33.49 33.65 976,515 -0.02(-0.06%)
Jun 03, 2013 33.45 33.72 33.32 33.67 1,148,247 +0.23(+0.69%)
May 31, 2013 33.80 33.80 33.43 33.44 2,071,387 -0.70(-2.04%)
May 30, 2013 34.04 34.24 33.98 34.14 1,266,022 +0.11(+0.32%)
May 29, 2013 34.09 34.09 33.85 34.03 1,427,525 -0.31(-0.90%)
May 28, 2013 34.52 34.64 34.29 34.34 1,029,126 +0.10(+0.29%)
May 24, 2013 34.11 34.25 34.01 34.24 926,192 -0.25(-0.73%)
May 23, 2013 34.16 34.51 33.98 34.49 1,767,805 -0.45(-1.28%)
May 22, 2013 35.28 35.59 34.80 34.94 2,699,547 -0.32(-0.92%)
May 21, 2013 35.10 35.36 35.01 35.26 954,188 +0.04(+0.12%)
May 20, 2013 35.09 35.25 35.05 35.22 837,593 +0.16(+0.45%)
May 17, 2013 34.89 35.06 34.82 35.06 599,173 +0.26(+0.74%)
May 16, 2013 34.93 35.05 34.78 34.80 1,080,694 -0.22(-0.62%)
May 15, 2013 34.92 35.05 34.89 35.02 1,183,193 +0.14(+0.39%)
May 13, 2013 34.87 34.90 34.77 34.88 812,735 -0.06(-0.19%)
May 10, 2013 34.90 34.96 34.75 34.95 531,722 +0.01(+0.04%)
May 09, 2013 35.10 35.14 34.81 34.93 781,572 -0.30(-0.86%)
May 08, 2013 35.10 35.26 35.08 35.23 1,373,184 +0.32(+0.93%)
May 07, 2013 34.88 34.92 34.76 34.91 1,021,344 +0.08(+0.23%)
May 06, 2013 34.76 34.83 34.67 34.83 927,246 +0.02(+0.06%)
May 03, 2013 34.72 34.90 34.69 34.81 688,894 +0.36(+1.04%)
May 02, 2013 34.32 34.51 34.26 34.45 974,804 +0.17(+0.48%)
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.