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

60.17 USD -0.40 (-0.66%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 62.62 62.70 62.06 62.24 2,346,400 -0.89(-1.41%)
Apr 29, 2021 63.36 63.37 62.69 63.13 3,253,547 -0.03(-0.05%)
Apr 28, 2021 62.90 63.29 62.84 63.16 1,759,959 +0.35(+0.56%)
Apr 27, 2021 62.75 62.88 62.68 62.81 2,170,710 -0.18(-0.29%)
Apr 26, 2021 62.87 63.00 62.80 62.99 1,627,739 +0.13(+0.21%)
Apr 23, 2021 62.52 62.98 62.49 62.86 1,360,500 +0.67(+1.08%)
Apr 22, 2021 62.49 62.53 62.03 62.19 2,231,525 -0.20(-0.32%)
Apr 21, 2021 61.63 62.40 61.59 62.39 1,982,076 +0.54(+0.87%)
Apr 20, 2021 62.25 62.30 61.70 61.85 2,815,312 -0.93(-1.48%)
Apr 19, 2021 62.92 62.97 62.58 62.78 1,805,819 -0.17(-0.27%)
Apr 16, 2021 62.80 62.95 62.63 62.95 2,455,600 +0.33(+0.53%)
Apr 15, 2021 62.52 62.62 62.42 62.62 2,179,034 +0.50(+0.80%)
Apr 14, 2021 62.12 62.32 62.01 62.12 2,735,854 +0.14(+0.23%)
Apr 13, 2021 61.73 62.00 61.64 61.98 2,421,023 +0.32(+0.52%)
Apr 12, 2021 61.72 61.75 61.51 61.66 2,513,273 -0.31(-0.50%)
Apr 09, 2021 61.81 61.97 61.76 61.97 1,933,500 -0.04(-0.06%)
Apr 08, 2021 61.94 62.12 61.84 62.01 1,881,599 +0.41(+0.67%)
Apr 07, 2021 61.54 61.69 61.42 61.60 3,194,457 -0.17(-0.28%)
Apr 06, 2021 61.64 61.90 61.59 61.77 2,097,914 -0.33(-0.53%)
Apr 05, 2021 61.86 62.17 61.76 62.10 5,458,802 +0.65(+1.06%)
Apr 01, 2021 61.15 61.50 61.13 61.45 3,137,200 +0.77(+1.27%)
Mar 31, 2021 60.57 60.88 60.51 60.68 3,674,852 -0.03(-0.05%)
Mar 30, 2021 60.53 60.78 60.41 60.71 2,392,081 -0.03(-0.05%)
Mar 29, 2021 60.57 60.84 60.41 60.74 3,475,634 -0.28(-0.46%)
Mar 26, 2021 60.35 61.04 60.26 61.02 3,577,200 +0.99(+1.65%)
Mar 25, 2021 59.64 60.12 59.50 60.03 3,275,350 +0.35(+0.59%)
Mar 24, 2021 60.08 60.22 59.68 59.68 4,007,974 -0.68(-1.13%)
Mar 23, 2021 60.72 60.83 60.25 60.36 2,634,669 -0.86(-1.40%)
Mar 22, 2021 61.14 61.37 61.01 61.22 2,119,317 -0.18(-0.29%)
Mar 19, 2021 61.15 61.49 60.86 61.40 1,738,000 +0.28(+0.46%)
Mar 18, 2021 61.45 61.77 61.07 61.12 2,254,534 -0.67(-1.08%)
Mar 17, 2021 61.12 61.92 61.04 61.79 2,044,036 +0.28(+0.46%)
Mar 16, 2021 61.54 61.64 61.37 61.51 2,833,126 +0.12(+0.20%)
Mar 15, 2021 61.16 61.40 60.85 61.39 1,511,568 +0.09(+0.15%)
Mar 12, 2021 60.88 61.30 60.78 61.30 1,272,600 -0.20(-0.33%)
Mar 11, 2021 61.24 61.58 61.06 61.50 3,453,514 +0.81(+1.33%)
Mar 10, 2021 60.80 60.83 60.40 60.69 2,990,241 +0.14(+0.23%)
Mar 09, 2021 60.33 60.75 60.27 60.55 3,290,712 +0.89(+1.49%)
Mar 08, 2021 59.80 60.14 59.60 59.66 3,707,546 -0.66(-1.09%)
Mar 05, 2021 60.30 60.39 59.32 60.32 6,616,000 +0.56(+0.94%)
Mar 04, 2021 60.59 60.83 59.45 59.76 5,780,892 -0.82(-1.35%)
Mar 03, 2021 60.89 61.04 60.57 60.58 3,638,677 -0.40(-0.66%)
Mar 02, 2021 60.94 61.13 60.71 60.98 3,699,632 -0.11(-0.18%)
Mar 01, 2021 60.62 61.15 60.61 61.09 4,383,846 +1.29(+2.16%)
Feb 26, 2021 60.38 60.39 59.63 59.80 5,832,500 -0.85(-1.40%)
Feb 25, 2021 61.90 62.04 60.54 60.65 6,598,961 -1.16(-1.88%)
Feb 24, 2021 61.17 61.86 60.99 61.81 3,334,023 +0.01(+0.02%)
Feb 23, 2021 61.44 61.95 60.85 61.80 3,156,303 +0.16(+0.26%)
Feb 22, 2021 61.64 62.05 61.58 61.64 2,823,151 -0.65(-1.04%)
Feb 19, 2021 62.31 62.55 62.17 62.29 2,122,000 +0.28(+0.45%)
Feb 18, 2021 61.88 62.05 61.50 62.01 4,512,462 -0.55(-0.88%)
Feb 17, 2021 62.44 62.59 62.15 62.56 4,015,062 -0.19(-0.30%)
Feb 16, 2021 62.86 63.03 62.63 62.75 2,376,575 +0.30(+0.48%)
Feb 12, 2021 61.97 62.45 61.93 62.45 2,272,100 +0.29(+0.47%)
Feb 11, 2021 62.14 62.23 61.88 62.16 2,256,260 +0.45(+0.73%)
Feb 10, 2021 62.06 62.09 61.42 61.71 2,306,294 -0.03(-0.05%)
Feb 09, 2021 61.36 61.78 61.35 61.74 2,105,818 +0.44(+0.72%)
Feb 08, 2021 61.23 61.42 61.14 61.30 2,809,657 +0.33(+0.54%)
Feb 05, 2021 60.82 60.98 60.61 60.97 2,117,700 +0.43(+0.71%)
Feb 04, 2021 60.31 60.54 60.19 60.54 1,674,523 +0.08(+0.13%)
Feb 03, 2021 60.41 60.55 60.21 60.46 2,139,354 +0.18(+0.30%)
Feb 02, 2021 60.10 60.33 59.92 60.28 1,589,192 +0.70(+1.17%)
Feb 01, 2021 59.49 59.63 59.18 59.58 2,578,173 +1.00(+1.71%)
Jan 29, 2021 59.12 59.28 58.30 58.58 6,267,800 -1.32(-2.20%)
Jan 28, 2021 59.58 60.20 59.48 59.90 4,189,177 +0.40(+0.67%)
Jan 27, 2021 59.85 60.08 59.34 59.50 3,932,493 -1.47(-2.41%)
Jan 26, 2021 61.02 61.06 60.73 60.97 2,121,779 -0.08(-0.13%)
Jan 25, 2021 60.85 61.06 60.38 61.05 2,772,205 +0.05(+0.08%)
Jan 22, 2021 60.78 61.08 60.75 61.00 2,147,800 -0.41(-0.67%)
Jan 21, 2021 61.43 61.46 61.06 61.41 2,596,922 +0.08(+0.13%)
Jan 20, 2021 61.12 61.35 60.97 61.33 2,452,240 +0.63(+1.04%)
Jan 19, 2021 60.83 60.84 60.52 60.70 2,903,667 +0.57(+0.95%)
Jan 15, 2021 60.33 60.43 59.82 60.13 2,437,500 -0.87(-1.43%)
Jan 14, 2021 60.78 61.20 60.76 61.00 3,051,012 +0.51(+0.84%)
Jan 13, 2021 60.47 60.65 60.33 60.49 2,645,801 -0.01(-0.02%)
Jan 12, 2021 60.25 60.56 60.07 60.50 2,229,613 +0.38(+0.63%)
Jan 11, 2021 59.93 60.33 59.89 60.12 2,861,576 -0.81(-1.33%)
Jan 08, 2021 60.71 60.93 60.28 60.93 2,736,900 +0.85(+1.41%)
Jan 07, 2021 59.90 60.14 59.79 60.08 3,045,328 +0.21(+0.35%)
Jan 06, 2021 59.46 60.26 59.40 59.87 4,334,863 +0.32(+0.54%)
Jan 05, 2021 58.96 59.63 58.96 59.55 2,848,474 +0.90(+1.53%)
Jan 04, 2021 59.41 59.47 58.43 58.65 4,529,011 +0.29(+0.50%)
Dec 31, 2020 58.36 58.36 58.36 3,122,321 -0.34(-0.58%)
Dec 30, 2020 58.77 58.97 58.67 58.70 3,122,321 +0.33(+0.57%)
Dec 29, 2020 58.50 58.56 58.26 58.37 4,302,911 +0.47(+0.81%)
Dec 28, 2020 57.98 58.09 57.85 57.90 4,316,056 +0.31(+0.54%)
Dec 24, 2020 57.59 57.64 57.43 57.59 2,127,000 +0.01(+0.02%)
Dec 23, 2020 57.51 57.67 57.45 57.58 2,400,414 +0.55(+0.96%)
Dec 22, 2020 57.07 57.10 56.85 57.03 2,179,187 -0.20(-0.35%)
Dec 21, 2020 56.62 57.35 56.52 57.23 3,363,468 -1.14(-1.95%)
Dec 18, 2020 58.58 58.60 58.28 58.37 2,123,500 -0.30(-0.51%)
Dec 17, 2020 58.70 58.79 58.59 58.67 2,066,412 +0.42(+0.72%)
Dec 16, 2020 58.11 58.34 57.99 58.25 1,881,828 +0.17(+0.29%)
Dec 15, 2020 57.72 58.09 57.65 58.08 1,805,486 +0.62(+1.08%)
Dec 14, 2020 57.84 57.88 57.43 57.46 1,776,038 -0.06(-0.10%)
Dec 11, 2020 57.42 57.58 57.26 57.52 2,198,100 -0.21(-0.36%)
Dec 10, 2020 57.26 57.82 57.24 57.73 3,533,023 +0.26(+0.45%)
Dec 09, 2020 57.85 57.88 57.15 57.47 2,324,504 -0.08(-0.14%)
Dec 08, 2020 57.30 57.58 57.29 57.55 1,623,621 +0.11(+0.19%)
Dec 07, 2020 57.48 57.62 57.30 57.44 2,683,384 -0.29(-0.50%)
Dec 04, 2020 57.55 57.73 57.55 57.73 2,193,900 +0.51(+0.89%)
Dec 03, 2020 57.20 57.44 57.09 57.22 1,942,446 +0.30(+0.53%)
Dec 02, 2020 56.66 57.00 56.58 56.92 3,146,694 +0.06(+0.11%)
Dec 01, 2020 56.57 56.92 56.50 56.86 2,967,704 +1.22(+2.19%)
Nov 30, 2020 56.53 56.54 55.64 55.64 2,999,952 -1.29(-2.27%)
Nov 27, 2020 56.71 56.94 56.68 56.93 1,113,100 +0.43(+0.76%)
Nov 25, 2020 56.25 56.59 56.13 56.50 2,485,300 -0.18(-0.32%)
Nov 24, 2020 56.29 56.68 56.21 56.68 2,238,449 +0.85(+1.52%)
Nov 23, 2020 56.09 56.15 55.65 55.83 3,028,849 +0.04(+0.07%)
Nov 20, 2020 55.61 55.86 55.58 55.79 2,059,100 +0.22(+0.40%)
Nov 19, 2020 55.20 55.58 55.08 55.57 2,981,390 +0.27(+0.49%)
Nov 18, 2020 55.66 55.78 55.28 55.30 2,293,525 -0.23(-0.41%)
Nov 17, 2020 55.37 55.67 55.23 55.53 3,057,300 -0.05(-0.09%)
Nov 16, 2020 55.53 55.61 55.31 55.58 2,605,999 +0.66(+1.20%)
Nov 13, 2020 54.57 54.95 54.53 54.92 2,375,800 +0.79(+1.46%)
Nov 12, 2020 54.56 54.69 54.02 54.13 2,299,684 -0.71(-1.29%)
Nov 11, 2020 54.66 54.87 54.56 54.84 2,374,485 +0.40(+0.73%)
Nov 10, 2020 54.47 54.72 54.23 54.44 2,657,833 +0.21(+0.39%)
Nov 09, 2020 55.37 55.46 54.21 54.23 3,905,263 +1.11(+2.09%)
Nov 06, 2020 53.07 53.30 52.90 53.12 2,724,100 +0.15(+0.28%)
Nov 05, 2020 52.89 53.04 52.63 52.97 2,951,335 +1.17(+2.26%)
Nov 04, 2020 51.34 52.15 51.16 51.80 3,508,970 +0.85(+1.67%)
Nov 03, 2020 50.73 51.14 50.66 50.95 3,206,256 +0.91(+1.82%)
Nov 02, 2020 49.99 50.05 49.69 50.04 2,837,967 +0.63(+1.28%)
Oct 30, 2020 49.51 49.57 49.09 49.41 2,946,400 -0.35(-0.70%)
Oct 29, 2020 49.56 49.94 49.31 49.76 4,406,471 +0.30(+0.61%)
Oct 28, 2020 49.85 49.94 49.43 49.46 3,614,679 -1.40(-2.75%)
Oct 27, 2020 51.05 51.06 50.80 50.86 1,461,129 -0.19(-0.37%)
Oct 26, 2020 51.26 51.37 50.72 51.05 3,244,642 -0.88(-1.69%)
Oct 23, 2020 51.85 51.93 51.62 51.93 1,614,600 +0.31(+0.60%)
Oct 22, 2020 51.59 51.71 51.29 51.62 1,877,615 +0.02(+0.04%)
Oct 21, 2020 51.70 51.95 51.58 51.60 2,659,193 -0.13(-0.25%)
Oct 20, 2020 51.70 51.99 51.65 51.73 2,563,159 +0.34(+0.66%)
Oct 19, 2020 51.79 51.88 51.30 51.39 1,886,334 -0.17(-0.33%)
Oct 16, 2020 51.57 51.74 51.45 51.56 2,718,000 +0.19(+0.37%)
Oct 15, 2020 50.99 51.42 50.94 51.37 2,279,053 -0.52(-1.00%)
Oct 14, 2020 52.18 52.27 51.89 51.89 1,273,364 -0.17(-0.33%)
Oct 13, 2020 52.16 52.20 51.94 52.06 1,665,050 -0.44(-0.84%)
Oct 12, 2020 52.35 52.57 52.28 52.50 1,475,347 +0.31(+0.59%)
Oct 09, 2020 52.01 52.23 51.95 52.19 2,320,100 +0.35(+0.68%)
Oct 08, 2020 51.66 51.84 51.61 51.84 1,387,663 +0.37(+0.72%)
Oct 07, 2020 51.39 51.55 51.30 51.47 1,787,087 +0.53(+1.04%)
Oct 06, 2020 51.41 51.52 50.83 50.94 3,077,669 -0.42(-0.82%)
Oct 05, 2020 50.96 51.36 50.94 51.36 1,373,519 +0.77(+1.52%)
Oct 02, 2020 50.17 50.75 50.13 50.59 1,955,300 -0.23(-0.45%)
Oct 01, 2020 50.77 50.83 50.51 50.82 1,651,763 +0.37(+0.73%)
Sep 30, 2020 50.40 50.74 50.31 50.45 2,880,445 +0.03(+0.06%)
Sep 29, 2020 50.41 50.54 50.21 50.42 2,441,686 -0.04(-0.08%)
Sep 28, 2020 50.42 50.52 50.29 50.46 1,673,714 +0.68(+1.37%)
Sep 25, 2020 49.22 49.78 49.03 49.78 3,955,300 +0.18(+0.36%)
Sep 24, 2020 49.44 49.94 49.22 49.60 3,191,917 -0.11(-0.22%)
Sep 23, 2020 50.42 50.45 49.66 49.71 2,655,287 -0.54(-1.07%)
Sep 22, 2020 50.29 50.31 49.82 50.25 2,267,740 -0.09(-0.18%)
Sep 21, 2020 50.26 50.36 49.70 50.34 3,211,577 -1.37(-2.65%)
Sep 18, 2020 52.02 52.04 51.56 51.71 1,894,000 -0.39(-0.75%)
Sep 17, 2020 51.74 52.13 51.67 52.10 2,557,891 -0.02(-0.04%)
Sep 16, 2020 52.29 52.51 52.06 52.12 2,476,621 -0.09(-0.17%)
Sep 15, 2020 52.37 52.38 52.08 52.21 4,610,959 +0.41(+0.79%)
Sep 14, 2020 51.84 51.94 51.73 51.80 1,523,816 +0.45(+0.88%)
Sep 11, 2020 51.51 51.61 51.12 51.35 3,234,200 +0.47(+0.92%)
Sep 10, 2020 51.70 51.80 50.88 50.88 3,591,552 -0.63(-1.22%)
Sep 09, 2020 51.37 51.70 51.25 51.51 2,758,453 +0.86(+1.70%)
Sep 08, 2020 50.63 51.06 50.45 50.65 5,829,680 -0.73(-1.42%)
Sep 04, 2020 51.50 51.68 50.48 51.38 4,490,500 +0.06(+0.12%)
Sep 03, 2020 52.18 52.25 51.12 51.32 3,949,923 -1.11(-2.12%)
Sep 02, 2020 52.24 52.46 51.99 52.43 5,115,277 +0.46(+0.89%)
Sep 01, 2020 51.81 52.00 51.69 51.97 2,361,271 +0.31(+0.60%)
Aug 31, 2020 51.88 51.92 51.56 51.66 2,154,566 -0.59(-1.13%)
Aug 28, 2020 52.11 52.26 51.95 52.25 1,558,000 +0.45(+0.87%)
Aug 27, 2020 52.34 52.35 51.60 51.80 3,130,431 -0.45(-0.86%)
Aug 26, 2020 52.00 52.29 51.96 52.25 2,729,843 +0.28(+0.54%)
Aug 25, 2020 52.00 52.02 51.67 51.97 2,128,601 +0.17(+0.33%)
Aug 24, 2020 51.93 51.93 51.61 51.80 2,144,495 +0.63(+1.23%)
Aug 21, 2020 50.87 51.19 50.80 51.17 1,705,500 -0.14(-0.27%)
Aug 20, 2020 50.87 51.35 50.82 51.31 1,582,963 -0.14(-0.27%)
Aug 19, 2020 51.88 51.92 51.42 51.45 2,651,850 -0.35(-0.68%)
Aug 18, 2020 51.92 51.99 51.56 51.80 1,704,544 +0.01(+0.02%)
Aug 17, 2020 51.65 51.79 51.60 51.79 1,268,070 +0.46(+0.90%)
Aug 14, 2020 51.25 51.40 51.19 51.33 1,992,400 -0.21(-0.41%)
Aug 13, 2020 51.73 51.79 51.39 51.54 1,742,678 -0.27(-0.52%)
Aug 12, 2020 51.68 51.96 51.60 51.81 2,500,859 +0.97(+1.91%)
Aug 11, 2020 51.44 51.47 50.80 50.84 1,886,034 +0.12(+0.24%)
Aug 10, 2020 50.64 50.76 50.43 50.72 1,620,000 +0.15(+0.30%)
Aug 07, 2020 50.44 50.59 50.28 50.57 2,002,000 -0.47(-0.92%)
Aug 06, 2020 50.78 51.06 50.63 51.04 2,472,373 +0.10(+0.20%)
Aug 05, 2020 51.01 51.22 50.87 50.94 2,106,846 +0.34(+0.67%)
Aug 04, 2020 50.15 50.62 50.13 50.60 2,483,869 +0.38(+0.76%)
Aug 03, 2020 49.88 50.24 49.78 50.22 6,856,490 +0.74(+1.50%)
Jul 31, 2020 50.09 50.14 49.15 49.48 3,559,400 -0.83(-1.65%)
Jul 30, 2020 49.98 50.35 49.55 50.31 2,936,503 -0.65(-1.28%)
Jul 29, 2020 50.67 51.04 50.60 50.96 2,798,132 +0.59(+1.17%)
Jul 28, 2020 50.48 50.62 50.34 50.37 2,256,321 -0.31(-0.61%)
Jul 27, 2020 50.44 50.72 50.36 50.68 2,822,119 +0.68(+1.36%)
Jul 24, 2020 49.84 50.08 49.74 50.00 2,679,600 -0.19(-0.38%)
Jul 23, 2020 50.52 50.68 50.03 50.19 3,220,595 -0.40(-0.79%)
Jul 22, 2020 50.55 50.64 50.38 50.59 5,225,081 +0.00(+0.00%)
Jul 21, 2020 50.78 50.87 50.55 50.59 2,647,842 +0.26(+0.52%)
Jul 20, 2020 50.07 50.37 49.94 50.33 2,705,833 +0.39(+0.78%)
Jul 17, 2020 49.89 49.98 49.71 49.94 2,420,000 +0.22(+0.44%)
Jul 16, 2020 49.63 49.85 49.60 49.72 3,208,335 -0.44(-0.88%)
Jul 15, 2020 50.31 50.44 49.99 50.16 4,891,340 +0.48(+0.97%)
Jul 14, 2020 49.00 49.74 49.00 49.68 3,544,968 +0.54(+1.10%)
Jul 13, 2020 49.72 49.99 49.05 49.14 6,186,586 -0.31(-0.63%)
Jul 10, 2020 49.20 49.47 49.01 49.45 3,049,800 +0.25(+0.51%)
Jul 09, 2020 49.63 49.65 48.81 49.20 3,291,770 -0.36(-0.73%)
Jul 08, 2020 49.12 49.58 49.04 49.56 2,904,340 +0.62(+1.27%)
Jul 07, 2020 49.18 49.39 48.92 48.94 2,083,685 -0.71(-1.43%)
Jul 06, 2020 49.53 49.70 49.40 49.65 2,844,402 +1.07(+2.20%)
Jul 02, 2020 48.65 48.91 48.45 48.58 3,882,800 +0.73(+1.53%)
Jul 01, 2020 47.68 48.01 47.64 47.85 6,257,983 +0.24(+0.50%)
Jun 30, 2020 47.43 47.75 47.32 47.61 5,314,772 -0.11(-0.23%)
Jun 29, 2020 47.49 47.72 47.22 47.72 4,706,218 +0.38(+0.80%)
Jun 26, 2020 47.89 47.89 47.22 47.34 4,814,000 -0.67(-1.40%)
Jun 25, 2020 47.47 48.03 47.24 48.01 5,326,322 +0.51(+1.07%)
Jun 24, 2020 48.10 48.18 47.28 47.50 7,224,525 -1.04(-2.14%)
Jun 23, 2020 48.79 48.88 48.50 48.54 3,897,383 +0.31(+0.64%)
Jun 22, 2020 47.96 48.28 47.82 48.23 4,354,120 +0.34(+0.71%)
Jun 19, 2020 48.63 48.65 47.85 47.89 3,147,000 -0.18(-0.37%)
Jun 18, 2020 47.93 48.26 47.90 48.07 3,947,265 -0.19(-0.39%)
Jun 17, 2020 48.44 48.51 48.16 48.26 3,177,761 +0.19(+0.40%)
Jun 16, 2020 48.58 48.59 47.58 48.07 4,794,797 +0.55(+1.16%)
Jun 15, 2020 46.54 47.68 46.36 47.52 5,708,621 +0.06(+0.13%)
Jun 12, 2020 47.86 47.98 46.82 47.46 6,924,400 +0.88(+1.89%)
Jun 11, 2020 47.84 48.02 46.53 46.58 6,157,808 -2.67(-5.42%)
Jun 10, 2020 49.42 49.61 49.01 49.25 5,236,154 -0.03(-0.06%)
Jun 09, 2020 49.01 49.40 48.90 49.28 7,954,503 -0.54(-1.08%)
Jun 08, 2020 49.43 49.83 49.14 49.82 4,128,392 +0.56(+1.14%)
Jun 05, 2020 49.30 49.60 49.16 49.26 5,751,100 +0.99(+2.05%)
Jun 04, 2020 48.22 48.58 48.13 48.27 5,683,867 -0.32(-0.66%)
Jun 03, 2020 48.09 48.72 48.06 48.59 6,860,946 +1.04(+2.19%)
Jun 02, 2020 47.21 47.58 47.16 47.55 6,166,079 +0.68(+1.45%)
Jun 01, 2020 46.22 46.88 46.17 46.87 5,045,060 +1.01(+2.20%)
May 29, 2020 45.77 45.92 45.26 45.86 8,240,200 +0.07(+0.15%)
May 28, 2020 45.98 46.28 45.75 45.79 4,781,594 +0.25(+0.55%)
May 27, 2020 45.54 45.58 45.02 45.54 4,577,145 +0.40(+0.89%)
May 26, 2020 45.28 45.42 45.09 45.14 6,066,386 +1.22(+2.78%)
May 22, 2020 43.86 43.93 43.67 43.92 5,339,300 -0.33(-0.75%)
May 21, 2020 44.55 44.69 44.09 44.25 5,995,139 -0.51(-1.14%)
May 20, 2020 44.74 44.99 44.58 44.76 5,743,953 +0.79(+1.80%)
May 19, 2020 44.27 44.46 43.97 43.97 4,963,828 -0.51(-1.15%)
May 18, 2020 43.83 44.59 43.81 44.48 5,264,929 +1.66(+3.88%)
May 15, 2020 42.68 42.96 42.51 42.82 6,039,700 -0.12(-0.28%)
May 14, 2020 42.21 42.95 41.97 42.94 7,866,781 -0.20(-0.46%)
May 13, 2020 43.80 43.80 42.91 43.14 7,014,948 -0.30(-0.69%)
May 12, 2020 44.07 44.19 43.44 43.44 5,662,556 -0.48(-1.09%)
May 11, 2020 43.70 44.04 43.66 43.92 3,886,478 -0.08(-0.18%)
May 08, 2020 43.74 44.01 43.70 44.00 2,946,900 +0.75(+1.73%)
May 07, 2020 43.23 43.43 43.04 43.25 4,470,933 +0.53(+1.24%)
May 06, 2020 43.19 43.26 42.67 42.72 4,273,153 -0.25(-0.58%)
May 05, 2020 43.15 43.34 42.86 42.97 4,494,315 +0.19(+0.44%)
May 04, 2020 42.44 42.80 42.30 42.78 4,884,634 +0.09(+0.21%)
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.