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

58.65 -0.03 (-0.05%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 46.27 46.28 45.78 45.93 4,609,072 -0.78(-1.67%)
Jan 30, 2020 46.43 46.78 46.28 46.71 4,647,883 -0.26(-0.55%)
Jan 29, 2020 47.10 47.13 46.89 46.97 2,636,015 +0.02(+0.04%)
Jan 28, 2020 46.71 46.97 46.61 46.95 3,339,408 +0.40(+0.86%)
Jan 27, 2020 46.46 46.73 46.36 46.55 2,753,566 -1.08(-2.27%)
Jan 24, 2020 47.98 48.01 47.49 47.63 2,884,202 -0.26(-0.54%)
Jan 23, 2020 47.74 47.93 47.53 47.89 2,771,147 -0.18(-0.37%)
Jan 22, 2020 48.17 48.19 48.01 48.06 2,560,846 +0.15(+0.31%)
Jan 21, 2020 48.05 48.13 47.89 47.91 2,288,692 -0.55(-1.13%)
Jan 17, 2020 48.42 48.49 48.34 48.46 3,895,341 +0.14(+0.29%)
Jan 16, 2020 48.21 48.32 48.16 48.32 4,514,032 +0.28(+0.59%)
Jan 15, 2020 48.06 48.14 48.00 48.04 8,653,873 -0.12(-0.24%)
Jan 14, 2020 48.04 48.18 48.00 48.15 2,338,083 -0.01(-0.02%)
Jan 13, 2020 47.92 48.17 47.82 48.16 3,189,160 +0.37(+0.78%)
Jan 10, 2020 47.95 48.01 47.75 47.79 2,323,074 -0.11(-0.22%)
Jan 09, 2020 47.86 47.89 47.75 47.89 1,799,149 +0.21(+0.45%)
Jan 08, 2020 47.51 47.84 47.48 47.68 2,314,288 +0.12(+0.24%)
Jan 07, 2020 47.63 47.66 47.50 47.57 1,988,325 -0.07(-0.15%)
Jan 06, 2020 47.39 47.64 47.34 47.64 2,128,917 +0.09(+0.19%)
Jan 03, 2020 47.53 47.80 47.52 47.55 2,369,307 -0.61(-1.27%)
Jan 02, 2020 47.92 48.16 47.82 48.16 2,468,226 +0.61(+1.28%)
Dec 31, 2019 47.43 47.59 47.31 47.55 1,908,445 +0.15(+0.32%)
Dec 30, 2019 47.80 47.80 47.36 47.40 3,109,581 -0.32(-0.67%)
Dec 27, 2019 47.83 47.84 47.64 47.72 2,309,284 +0.11(+0.24%)
Dec 26, 2019 47.46 47.60 47.41 47.60 1,365,721 +0.24(+0.50%)
Dec 24, 2019 47.38 47.42 47.29 47.36 1,124,064 -0.04(-0.07%)
Dec 23, 2019 47.33 47.40 47.31 47.40 2,092,353 +0.08(+0.17%)
Dec 20, 2019 47.38 47.40 47.31 47.32 2,559,036 +0.03(+0.06%)
Dec 19, 2019 47.18 47.29 47.13 47.29 3,017,787 +0.02(+0.04%)
Dec 18, 2019 47.28 47.30 47.19 47.27 2,509,280 -0.01(-0.02%)
Dec 17, 2019 47.29 47.34 47.21 47.28 3,816,967 -0.04(-0.07%)
Dec 16, 2019 47.28 47.37 47.26 47.32 3,457,202 +0.48(+1.03%)
Dec 13, 2019 46.87 47.14 46.72 46.84 7,070,458 +0.19(+0.41%)
Dec 12, 2019 46.22 46.68 46.22 46.64 3,976,435 +0.43(+0.93%)
Dec 11, 2019 45.99 46.28 45.92 46.22 1,997,379 +0.31(+0.67%)
Dec 10, 2019 45.84 45.99 45.77 45.91 3,336,665 +0.06(+0.13%)
Dec 09, 2019 46.00 46.07 45.85 45.85 1,719,347 -0.19(-0.42%)
Dec 06, 2019 46.01 46.08 45.97 46.04 4,392,583 +0.33(+0.73%)
Dec 05, 2019 45.72 45.74 45.59 45.71 3,464,422 +0.02(+0.04%)
Dec 04, 2019 45.56 45.69 45.54 45.69 2,767,135 +0.39(+0.85%)
Dec 03, 2019 45.07 45.31 44.94 45.31 2,561,692 -0.16(-0.35%)
Dec 02, 2019 45.67 45.68 45.32 45.46 4,198,015 -0.18(-0.40%)
Nov 29, 2019 45.71 45.75 45.64 45.65 1,511,196 -0.42(-0.91%)
Nov 27, 2019 45.98 46.07 45.94 46.07 1,941,645 +0.11(+0.23%)
Nov 26, 2019 45.87 45.98 45.81 45.96 2,744,210 -0.02(-0.04%)
Nov 25, 2019 45.82 45.99 45.81 45.98 2,275,399 +0.38(+0.83%)
Nov 22, 2019 45.70 45.72 45.52 45.60 2,913,724 +0.07(+0.15%)
Nov 21, 2019 45.57 45.58 45.39 45.53 1,990,711 -0.05(-0.12%)
Nov 20, 2019 45.67 45.75 45.45 45.59 2,136,281 -0.29(-0.63%)
Nov 19, 2019 46.04 46.05 45.78 45.87 2,362,949 +0.02(+0.04%)
Nov 18, 2019 45.80 45.92 45.73 45.86 2,425,743 -0.01(-0.02%)
Nov 15, 2019 45.69 45.87 45.66 45.87 1,759,273 +0.33(+0.73%)
Nov 14, 2019 45.46 45.55 45.37 45.53 2,472,373 -0.07(-0.15%)
Nov 13, 2019 45.46 45.64 45.43 45.60 2,769,996 -0.18(-0.38%)
Nov 12, 2019 45.82 45.91 45.71 45.78 2,655,308 -0.06(-0.13%)
Nov 11, 2019 45.66 45.87 45.64 45.84 1,684,093 -0.15(-0.32%)
Nov 08, 2019 45.89 45.99 45.80 45.99 1,905,079 -0.13(-0.28%)
Nov 07, 2019 46.17 46.22 46.09 46.12 2,888,889 +0.20(+0.44%)
Nov 06, 2019 45.94 46.00 45.81 45.92 2,904,628 -0.04(-0.10%)
Nov 05, 2019 45.96 46.00 45.83 45.96 3,482,865 +0.06(+0.13%)
Nov 04, 2019 45.96 46.01 45.84 45.90 3,367,221 +0.29(+0.63%)
Nov 01, 2019 45.46 45.62 45.45 45.61 5,556,747 +0.44(+0.97%)
Oct 31, 2019 45.17 45.17 44.96 45.17 3,818,596 -0.13(-0.29%)
Oct 30, 2019 45.10 45.33 44.90 45.31 1,832,264 +0.14(+0.31%)
Oct 29, 2019 45.02 45.18 45.02 45.17 1,337,054 -0.06(-0.14%)
Oct 28, 2019 45.12 45.25 45.11 45.23 2,588,737 +0.19(+0.43%)
Oct 25, 2019 44.81 45.03 44.78 45.03 2,758,548 +0.12(+0.27%)
Oct 24, 2019 45.01 45.01 44.82 44.91 1,718,569 +0.07(+0.16%)
Oct 23, 2019 44.68 44.84 44.64 44.84 1,226,902 +0.18(+0.39%)
Oct 22, 2019 44.78 44.89 44.66 44.67 1,924,269 -0.05(-0.12%)
Oct 21, 2019 44.70 44.74 44.65 44.72 1,353,174 +0.28(+0.63%)
Oct 18, 2019 44.44 44.53 44.30 44.44 1,407,784 -0.07(-0.16%)
Oct 17, 2019 44.62 44.65 44.42 44.51 2,203,053 +0.13(+0.30%)
Oct 16, 2019 44.28 44.47 44.26 44.38 2,396,190 +0.04(+0.08%)
Oct 15, 2019 44.05 44.46 44.01 44.34 2,317,042 +0.47(+1.08%)
Oct 14, 2019 43.89 43.98 43.85 43.87 2,328,668 -0.19(-0.44%)
Oct 11, 2019 43.94 44.26 43.94 44.06 3,015,308 +0.73(+1.68%)
Oct 10, 2019 43.02 43.39 43.01 43.34 2,763,281 +0.32(+0.75%)
Oct 09, 2019 43.00 43.09 42.90 43.01 2,237,299 +0.35(+0.82%)
Oct 08, 2019 42.88 42.95 42.66 42.66 3,199,388 -0.39(-0.89%)
Oct 07, 2019 43.10 43.29 43.05 43.05 6,770,972 -0.16(-0.36%)
Oct 04, 2019 42.91 43.24 42.89 43.21 2,333,127 +0.32(+0.76%)
Oct 03, 2019 42.59 42.91 42.44 42.88 5,694,204 +0.32(+0.76%)
Oct 02, 2019 42.85 42.85 42.44 42.56 2,727,957 -0.74(-1.72%)
Oct 01, 2019 43.58 43.63 43.23 43.30 4,659,222 -0.37(-0.84%)
Sep 30, 2019 43.61 43.75 43.58 43.67 2,344,477 +0.14(+0.32%)
Sep 27, 2019 43.80 43.85 43.42 43.53 4,207,469 -0.29(-0.66%)
Sep 26, 2019 43.84 43.87 43.70 43.82 3,857,380 +0.14(+0.32%)
Sep 25, 2019 43.53 43.74 43.38 43.68 2,837,110 -0.08(-0.18%)
Sep 24, 2019 44.04 44.06 43.71 43.76 3,649,127 -0.19(-0.44%)
Sep 23, 2019 43.82 44.00 43.78 43.95 1,472,139 -0.04(-0.10%)
Sep 20, 2019 44.22 44.26 43.96 44.00 1,906,223 -0.10(-0.22%)
Sep 19, 2019 44.20 44.27 44.07 44.09 1,654,985 +0.09(+0.20%)
Sep 18, 2019 44.02 44.09 43.75 44.00 1,313,029 -0.10(-0.22%)
Sep 17, 2019 43.85 44.13 43.82 44.10 1,918,311 +0.12(+0.28%)
Sep 16, 2019 44.09 44.11 43.97 43.98 1,790,204 -0.36(-0.80%)
Sep 13, 2019 44.29 44.45 44.26 44.33 3,920,213 +0.26(+0.59%)
Sep 12, 2019 43.93 44.18 43.86 44.07 2,889,943 +0.23(+0.52%)
Sep 11, 2019 43.69 43.85 43.67 43.85 2,450,658 +0.29(+0.66%)
Sep 10, 2019 43.43 43.62 43.34 43.56 2,136,479 +0.04(+0.10%)
Sep 09, 2019 43.51 43.55 43.40 43.52 1,564,737 +0.13(+0.30%)
Sep 06, 2019 43.40 43.48 43.34 43.39 1,961,314 +0.11(+0.26%)
Sep 05, 2019 43.26 43.40 43.24 43.27 2,160,990 +0.33(+0.77%)
Sep 04, 2019 42.78 42.95 42.76 42.94 1,304,482 +0.62(+1.46%)
Sep 03, 2019 42.20 42.35 42.16 42.33 3,486,648 -0.15(-0.35%)
Aug 30, 2019 42.56 42.59 42.31 42.47 3,376,432 +0.21(+0.49%)
Aug 29, 2019 42.22 42.33 42.11 42.26 3,012,324 +0.36(+0.85%)
Aug 28, 2019 41.73 41.98 41.64 41.91 2,497,979 +0.07(+0.17%)
Aug 27, 2019 42.04 42.12 41.83 41.84 2,355,840 -0.04(-0.10%)
Aug 26, 2019 41.92 41.99 41.73 41.88 2,625,592 +0.32(+0.77%)
Aug 23, 2019 41.97 42.29 41.53 41.56 2,877,507 -0.52(-1.24%)
Aug 22, 2019 42.22 42.26 41.94 42.08 1,869,377 -0.20(-0.47%)
Aug 21, 2019 42.38 42.40 42.23 42.28 2,634,384 +0.31(+0.75%)
Aug 20, 2019 42.06 42.11 41.91 41.97 2,748,241 -0.05(-0.12%)
Aug 19, 2019 42.20 42.22 42.02 42.02 1,952,184 +0.20(+0.48%)
Aug 16, 2019 41.60 41.87 41.57 41.82 2,097,834 +0.48(+1.16%)
Aug 15, 2019 41.38 41.45 41.15 41.34 7,782,750 +0.15(+0.36%)
Aug 14, 2019 41.53 41.62 41.18 41.20 3,768,401 -1.17(-2.75%)
Aug 13, 2019 41.80 42.48 41.74 42.36 4,628,701 +0.45(+1.08%)
Aug 12, 2019 42.05 42.16 41.85 41.91 2,006,569 -0.41(-0.97%)
Aug 09, 2019 42.44 42.50 42.18 42.32 1,952,573 -0.30(-0.69%)
Aug 08, 2019 42.35 42.67 42.28 42.61 2,508,836 +0.46(+1.09%)
Aug 07, 2019 41.75 42.20 41.62 42.15 4,016,042 +0.17(+0.41%)
Aug 06, 2019 42.07 42.13 41.71 41.98 2,807,036 +0.33(+0.79%)
Aug 05, 2019 42.06 42.09 41.44 41.65 5,440,510 -1.18(-2.76%)
Aug 02, 2019 43.01 43.05 42.64 42.83 4,980,057 -0.37(-0.85%)
Aug 01, 2019 43.54 43.87 43.06 43.20 4,194,389 -0.34(-0.78%)
Jul 31, 2019 43.85 43.92 43.15 43.53 4,076,648 -0.29(-0.65%)
Jul 30, 2019 43.88 43.91 43.74 43.82 1,954,144 -0.45(-1.02%)
Jul 29, 2019 44.32 44.32 44.19 44.27 2,696,412 -0.01(-0.02%)
Jul 26, 2019 44.33 44.33 44.23 44.28 2,812,409 +0.10(+0.22%)
Jul 25, 2019 44.52 44.52 44.12 44.19 2,889,908 -0.39(-0.88%)
Jul 24, 2019 44.46 44.58 44.46 44.58 2,930,513 +0.03(+0.06%)
Jul 23, 2019 44.55 44.58 44.45 44.55 1,777,509 +0.21(+0.47%)
Jul 22, 2019 44.37 44.40 44.29 44.34 2,294,555 +0.03(+0.06%)
Jul 19, 2019 44.44 44.50 44.29 44.32 1,864,128 -0.12(-0.27%)
Jul 18, 2019 44.17 44.45 44.12 44.44 2,067,815 +0.17(+0.37%)
Jul 17, 2019 44.46 44.46 44.27 44.27 1,152,940 -0.07(-0.16%)
Jul 16, 2019 44.45 44.51 44.32 44.34 1,999,885 -0.17(-0.37%)
Jul 15, 2019 44.53 44.55 44.44 44.51 4,256,978 +0.07(+0.16%)
Jul 12, 2019 44.39 44.45 44.31 44.44 1,925,200 +0.02(+0.04%)
Jul 11, 2019 44.52 44.54 44.30 44.42 1,233,792 +0.03(+0.08%)
Jul 10, 2019 44.49 44.54 44.33 44.39 2,374,248 +0.19(+0.43%)
Jul 09, 2019 44.05 44.22 44.05 44.20 1,616,703 -0.17(-0.39%)
Jul 08, 2019 44.36 44.42 44.33 44.37 1,808,165 -0.28(-0.62%)
Jul 05, 2019 44.60 44.65 44.36 44.65 2,588,709 -0.29(-0.64%)
Jul 03, 2019 44.86 44.94 44.78 44.93 963,232 +0.19(+0.43%)
Jul 02, 2019 44.66 44.77 44.65 44.74 2,911,932 +0.08(+0.18%)
Jul 01, 2019 44.87 44.87 44.53 44.66 2,986,482 +0.33(+0.75%)
Jun 28, 2019 44.33 44.39 44.27 44.33 2,024,456 +0.13(+0.29%)
Jun 27, 2019 44.15 44.24 44.13 44.20 1,399,095 +0.18(+0.41%)
Jun 26, 2019 44.09 44.17 44.01 44.02 2,167,793 +0.11(+0.26%)
Jun 25, 2019 44.20 44.21 43.90 43.91 2,032,605 -0.33(-0.75%)
Jun 24, 2019 44.21 44.29 44.18 44.24 2,001,917 +0.07(+0.16%)
Jun 21, 2019 44.14 44.26 44.13 44.17 3,401,390 -0.18(-0.41%)
Jun 20, 2019 44.46 44.50 44.19 44.35 3,239,629 +0.47(+1.07%)
Jun 19, 2019 43.67 43.97 43.65 43.88 2,354,360 +0.28(+0.64%)
Jun 18, 2019 43.28 43.63 43.28 43.60 2,365,423 +0.68(+1.58%)
Jun 17, 2019 42.93 43.02 42.89 42.93 1,609,401 +0.04(+0.10%)
Jun 14, 2019 42.96 42.96 42.85 42.88 3,592,709 -0.30(-0.70%)
Jun 13, 2019 43.28 43.32 43.10 43.18 1,647,955 +0.00(+0.00%)
Jun 12, 2019 43.32 43.38 43.16 43.18 1,729,457 -0.37(-0.85%)
Jun 11, 2019 43.68 43.72 43.47 43.55 3,139,212 +0.29(+0.68%)
Jun 10, 2019 43.29 43.39 43.20 43.26 1,763,219 +0.18(+0.42%)
Jun 07, 2019 42.97 43.24 42.88 43.08 2,534,736 +0.45(+1.05%)
Jun 06, 2019 42.58 42.69 42.46 42.63 1,638,894 +0.15(+0.36%)
Jun 05, 2019 42.71 42.74 42.38 42.48 1,327,658 -0.05(-0.12%)
Jun 04, 2019 42.34 42.57 42.26 42.53 4,354,441 +0.36(+0.86%)
Jun 03, 2019 42.07 42.26 41.98 42.17 3,083,258 +0.30(+0.72%)
May 31, 2019 41.67 41.92 41.64 41.87 2,809,585 -0.26(-0.61%)
May 30, 2019 42.05 42.14 41.98 42.13 1,504,879 +0.18(+0.43%)
May 29, 2019 41.88 41.96 41.73 41.95 2,724,995 -0.15(-0.35%)
May 28, 2019 42.45 42.51 42.08 42.09 1,598,305 -0.29(-0.69%)
May 24, 2019 42.43 42.44 42.26 42.38 1,469,083 +0.36(+0.86%)
May 23, 2019 42.00 42.10 41.86 42.02 3,094,307 -0.45(-1.05%)
May 22, 2019 42.46 42.56 42.43 42.47 1,523,458 -0.15(-0.34%)
May 21, 2019 42.50 42.63 42.42 42.62 1,675,808 +0.33(+0.77%)
May 20, 2019 42.32 42.45 42.19 42.29 2,391,843 -0.16(-0.38%)
May 17, 2019 42.49 42.70 42.43 42.45 2,785,498 -0.39(-0.90%)
May 16, 2019 42.76 43.03 42.74 42.84 2,031,143 +0.21(+0.48%)
May 15, 2019 42.20 42.70 42.18 42.63 4,154,073 +0.15(+0.34%)
May 14, 2019 42.43 42.63 42.35 42.49 2,765,897 +0.41(+0.98%)
May 13, 2019 42.22 42.31 41.95 42.08 3,678,819 -1.07(-2.47%)
May 10, 2019 42.92 43.19 42.57 43.14 4,046,990 +0.29(+0.68%)
May 09, 2019 42.63 42.93 42.42 42.85 2,882,345 -0.34(-0.78%)
May 08, 2019 43.18 43.38 43.11 43.18 2,583,004 -0.01(-0.02%)
May 07, 2019 43.53 43.53 43.00 43.19 2,843,951 -0.75(-1.70%)
May 06, 2019 43.47 43.97 43.42 43.94 2,235,580 -0.52(-1.18%)
May 03, 2019 44.24 44.49 44.21 44.46 1,484,676 +0.46(+1.05%)
May 02, 2019 44.12 44.14 43.88 44.00 4,343,575 -0.02(-0.04%)
May 01, 2019 44.40 44.50 44.02 44.02 5,827,268 -0.31(-0.70%)
Apr 30, 2019 44.28 44.37 44.10 44.33 2,112,316 +0.01(+0.02%)
Apr 29, 2019 44.22 44.34 44.16 44.32 1,413,776 +0.13(+0.29%)
Apr 26, 2019 44.09 44.19 44.01 44.19 1,538,784 +0.23(+0.53%)
Apr 25, 2019 43.86 43.97 43.79 43.96 2,589,792 -0.05(-0.12%)
Apr 24, 2019 44.18 44.19 43.96 44.01 1,895,379 -0.44(-0.99%)
Apr 23, 2019 44.26 44.45 44.24 44.45 2,166,589 +0.09(+0.21%)
Apr 22, 2019 44.27 44.37 44.26 44.35 3,035,946 -0.09(-0.19%)
Apr 18, 2019 44.40 44.48 44.30 44.44 4,808,237 -0.02(-0.04%)
Apr 17, 2019 44.58 44.59 44.38 44.46 1,487,290 +0.07(+0.16%)
Apr 16, 2019 44.42 44.44 44.35 44.39 2,859,523 +0.15(+0.35%)
Apr 15, 2019 44.31 44.32 44.14 44.23 3,425,512 -0.03(-0.08%)
Apr 12, 2019 44.26 44.32 44.20 44.27 2,137,472 +0.29(+0.66%)
Apr 11, 2019 44.03 44.08 43.89 43.97 1,577,293 -0.18(-0.41%)
Apr 10, 2019 44.06 44.18 44.01 44.15 3,618,368 +0.18(+0.41%)
Apr 09, 2019 44.08 44.09 43.94 43.97 1,990,329 -0.19(-0.43%)
Apr 08, 2019 44.12 44.18 44.02 44.16 1,757,008 +0.00(+0.00%)
Apr 05, 2019 44.01 44.17 43.99 44.16 1,373,549 +0.17(+0.39%)
Apr 04, 2019 43.88 44.03 43.86 43.99 1,588,639 -0.01(-0.02%)
Apr 03, 2019 43.97 44.15 43.91 44.00 2,454,932 +0.32(+0.73%)
Apr 02, 2019 43.66 43.70 43.49 43.68 1,895,509 -0.01(-0.02%)
Apr 01, 2019 43.54 43.70 43.49 43.69 2,121,406 +0.59(+1.38%)
Mar 29, 2019 43.13 43.17 42.93 43.10 1,906,608 +0.20(+0.46%)
Mar 28, 2019 42.87 42.92 42.70 42.90 2,175,649 +0.03(+0.06%)
Mar 27, 2019 43.00 43.07 42.63 42.87 2,713,805 -0.12(-0.28%)
Mar 26, 2019 43.03 43.10 42.85 42.99 3,149,851 +0.24(+0.56%)
Mar 25, 2019 42.65 42.81 42.56 42.75 2,450,977 +0.08(+0.20%)
Mar 22, 2019 43.10 43.16 42.67 42.67 3,657,498 -0.94(-2.16%)
Mar 21, 2019 43.33 43.62 43.33 43.61 2,213,393 +0.03(+0.06%)
Mar 20, 2019 43.47 43.83 43.28 43.59 4,246,690 -0.03(-0.08%)
Mar 19, 2019 43.77 43.77 43.51 43.62 2,576,428 +0.08(+0.18%)
Mar 18, 2019 43.41 43.56 43.36 43.54 3,029,825 +0.27(+0.63%)
Mar 15, 2019 43.11 43.30 43.06 43.27 4,036,339 +0.45(+1.06%)
Mar 14, 2019 42.81 42.86 42.74 42.81 2,129,680 -0.08(-0.18%)
Mar 13, 2019 42.73 42.92 42.70 42.89 4,141,950 +0.28(+0.66%)
Mar 12, 2019 42.58 42.66 42.56 42.61 2,897,193 +0.06(+0.14%)
Mar 11, 2019 42.22 42.57 42.20 42.55 1,614,171 +0.47(+1.12%)
Mar 08, 2019 41.86 42.08 41.84 42.08 2,714,133 -0.09(-0.22%)
Mar 07, 2019 42.57 42.59 42.13 42.17 3,305,575 -0.59(-1.38%)
Mar 06, 2019 42.94 42.96 42.73 42.76 2,247,589 -0.13(-0.30%)
Mar 05, 2019 42.84 42.99 42.76 42.89 2,771,310 +0.11(+0.26%)
Mar 04, 2019 42.97 42.97 42.56 42.78 2,336,664 -0.10(-0.24%)
Mar 01, 2019 42.94 42.99 42.75 42.88 4,139,458 +0.21(+0.50%)
Feb 28, 2019 42.81 42.81 42.66 42.67 2,270,862 -0.21(-0.50%)
Feb 27, 2019 42.99 43.01 42.81 42.88 2,238,071 -0.19(-0.44%)
Feb 26, 2019 42.93 43.17 42.92 43.07 1,896,299 +0.14(+0.32%)
Feb 25, 2019 43.04 43.10 42.92 42.93 2,915,381 +0.18(+0.42%)
Feb 22, 2019 42.70 42.84 42.67 42.75 2,527,631 +0.23(+0.54%)
Feb 21, 2019 42.59 42.61 42.41 42.52 2,218,231 -0.12(-0.28%)
Feb 20, 2019 42.52 42.80 42.52 42.64 3,890,249 +0.22(+0.52%)
Feb 19, 2019 42.12 42.51 42.11 42.42 4,527,655 +0.21(+0.49%)
Feb 15, 2019 42.10 42.22 41.99 42.22 4,068,805 +0.43(+1.02%)
Feb 14, 2019 41.69 41.93 41.60 41.79 3,487,222 +0.03(+0.06%)
Feb 13, 2019 41.94 42.02 41.75 41.76 6,077,088 -0.06(-0.14%)
Feb 12, 2019 41.74 41.88 41.71 41.82 4,068,576 +0.45(+1.10%)
Feb 11, 2019 41.46 41.51 41.31 41.37 4,138,658 -0.11(-0.27%)
Feb 08, 2019 41.33 41.48 41.19 41.48 2,392,398 -0.15(-0.35%)
Feb 07, 2019 41.81 41.88 41.46 41.62 3,780,422 -0.52(-1.24%)
Feb 06, 2019 42.33 42.34 42.08 42.15 3,403,688 -0.29(-0.69%)
Feb 05, 2019 42.27 42.47 42.26 42.44 3,470,500 +0.37(+0.88%)
Feb 04, 2019 41.84 42.07 41.77 42.07 3,399,758 +0.17(+0.41%)
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.