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

52.96 +0.30 (+0.57%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 54.69 54.99 53.83 53.86 5,046,256 -0.48(-0.88%)
Apr 28, 2022 53.89 54.42 53.43 54.34 5,088,279 +0.80(+1.49%)
Apr 27, 2022 53.41 53.81 53.19 53.54 7,547,463 +0.35(+0.66%)
Apr 26, 2022 54.20 54.20 53.19 53.19 5,690,369 -1.36(-2.49%)
Apr 25, 2022 54.20 54.60 53.83 54.55 5,896,003 -0.36(-0.66%)
Apr 22, 2022 55.64 55.72 54.85 54.91 5,548,882 -0.83(-1.49%)
Apr 21, 2022 56.85 55.65 55.74 3,688,438 -0.76(-1.35%)
Apr 20, 2022 56.61 56.67 56.34 56.50 4,003,978 +0.20(+0.36%)
Apr 19, 2022 55.81 56.30 55.74 56.30 3,428,599 +0.16(+0.29%)
Apr 18, 2022 56.08 56.48 56.03 56.14 3,078,555 -0.29(-0.51%)
Apr 14, 2022 56.79 56.84 56.38 56.43 2,976,461 -0.36(-0.63%)
Apr 13, 2022 56.29 56.82 56.24 56.79 4,070,706 +0.62(+1.10%)
Apr 12, 2022 56.69 56.79 56.06 56.17 4,184,879 -0.34(-0.60%)
Apr 11, 2022 56.78 56.94 56.45 56.51 4,083,010 -0.63(-1.10%)
Apr 08, 2022 56.97 57.34 56.87 57.14 3,101,038 +0.04(+0.07%)
Apr 07, 2022 57.09 57.27 56.66 57.10 3,838,092 -0.04(-0.07%)
Apr 06, 2022 57.27 57.42 56.85 57.14 4,235,853 -0.68(-1.18%)
Apr 05, 2022 58.39 58.49 57.70 57.82 4,035,687 -0.83(-1.42%)
Apr 04, 2022 58.36 58.69 58.27 58.65 2,456,680 +0.46(+0.79%)
Apr 01, 2022 58.12 58.23 57.79 58.19 3,429,762 +0.60(+1.04%)
Mar 31, 2022 58.12 58.27 57.54 57.59 3,788,174 -0.91(-1.56%)
Mar 30, 2022 58.53 58.76 58.30 58.50 3,973,941 -0.19(-0.32%)
Mar 29, 2022 58.69 58.82 58.26 58.69 3,544,513 +1.09(+1.89%)
Mar 28, 2022 57.40 57.61 57.15 57.60 3,842,398 -0.10(-0.17%)
Mar 25, 2022 57.56 57.71 57.28 57.70 3,418,988 -0.01(-0.02%)
Mar 24, 2022 57.49 57.73 57.31 57.71 4,202,545 +0.38(+0.66%)
Mar 23, 2022 57.40 57.73 57.27 57.33 8,786,072 -0.63(-1.09%)
Mar 22, 2022 57.75 58.01 57.73 57.96 5,658,985 +0.65(+1.13%)
Mar 21, 2022 57.38 57.54 57.00 57.31 4,755,791 -0.55(-0.95%)
Mar 18, 2022 56.77 57.92 56.72 57.86 3,866,830 +0.64(+1.12%)
Mar 17, 2022 56.63 57.32 56.55 57.22 5,613,060 +0.28(+0.49%)
Mar 16, 2022 55.95 56.94 55.58 56.94 9,725,027 +2.41(+4.42%)
Mar 15, 2022 54.12 54.61 53.89 54.53 7,808,113 +0.35(+0.65%)
Mar 14, 2022 54.63 54.91 54.03 54.18 6,003,588 -0.04(-0.07%)
Mar 11, 2022 55.33 55.39 54.18 54.22 5,599,910 -0.69(-1.26%)
Mar 10, 2022 54.84 55.23 54.61 54.91 5,746,152 -0.70(-1.26%)
Mar 09, 2022 55.14 55.84 54.80 55.61 8,690,046 +1.90(+3.54%)
Mar 08, 2022 53.88 54.61 53.20 53.71 17,388,644 +0.26(+0.49%)
Mar 07, 2022 54.66 54.80 53.27 53.45 12,697,224 -1.81(-3.28%)
Mar 04, 2022 55.22 55.30 54.75 55.26 7,653,938 -1.25(-2.21%)
Mar 03, 2022 57.30 57.30 56.36 56.51 5,288,341 -0.93(-1.62%)
Mar 02, 2022 57.12 57.55 56.88 57.44 4,923,477 +0.51(+0.90%)
Mar 01, 2022 57.59 57.91 56.55 56.93 7,526,181 -1.05(-1.81%)
Feb 28, 2022 57.69 58.37 57.55 57.98 8,857,453 -0.82(-1.39%)
Feb 25, 2022 57.96 58.82 58.03 58.80 9,256,877 +1.32(+2.30%)
Feb 24, 2022 56.09 57.55 56.00 57.48 9,666,701 -0.88(-1.51%)
Feb 23, 2022 59.37 59.37 58.25 58.36 6,024,205 -0.51(-0.87%)
Feb 22, 2022 59.00 59.34 58.49 58.87 6,464,771 -0.74(-1.24%)
Feb 18, 2022 59.61 0 -0.37(-0.62%)
Feb 17, 2022 60.42 60.50 59.91 59.98 4,986,667 -0.83(-1.36%)
Feb 16, 2022 60.35 60.98 60.35 60.81 6,243,834 +0.24(+0.40%)
Feb 15, 2022 60.16 60.59 60.11 60.57 4,257,700 +1.11(+1.87%)
Feb 14, 2022 59.62 59.68 59.09 59.46 7,168,156 -0.39(-0.65%)
Feb 11, 2022 60.66 60.90 59.68 59.85 6,948,077 -0.80(-1.32%)
Feb 10, 2022 60.61 61.49 60.55 60.65 5,093,397 -0.69(-1.12%)
Feb 09, 2022 61.12 61.35 61.06 61.34 4,442,638 +0.93(+1.54%)
Feb 08, 2022 59.97 60.47 59.91 60.41 4,581,230 +0.39(+0.65%)
Feb 07, 2022 59.92 60.30 59.87 60.02 3,990,540 +0.08(+0.13%)
Feb 04, 2022 59.62 60.20 59.53 59.94 4,790,462 +0.11(+0.18%)
Feb 03, 2022 60.04 59.79 59.83 5,256,112 -0.84(-1.38%)
Feb 02, 2022 60.77 60.77 60.33 60.67 5,025,949 +0.31(+0.51%)
Feb 01, 2022 60.15 60.36 59.71 60.36 5,258,127 +0.55(+0.92%)
Jan 31, 2022 58.89 59.88 59.81 6,871,357 +1.18(+2.01%)
Jan 28, 2022 58.21 58.66 57.80 58.63 7,416,238 +0.15(+0.26%)
Jan 27, 2022 58.95 59.16 58.31 58.48 7,672,440 -0.33(-0.56%)
Jan 26, 2022 59.81 59.94 58.60 58.81 10,040,489 -0.38(-0.64%)
Jan 25, 2022 58.88 59.52 58.43 59.19 13,869,231 -0.25(-0.42%)
Jan 24, 2022 59.08 59.47 57.93 59.44 13,538,841 -0.67(-1.11%)
Jan 21, 2022 60.87 60.87 60.10 60.11 8,492,786 -0.87(-1.43%)
Jan 20, 2022 61.55 61.87 60.92 60.98 7,155,949 -0.17(-0.28%)
Jan 19, 2022 61.48 61.55 61.10 61.15 7,284,464 +0.05(+0.08%)
Jan 18, 2022 61.27 61.42 60.97 61.10 6,337,929 -0.91(-1.47%)
Jan 14, 2022 62.01 0 -0.03(-0.05%)
Jan 13, 2022 62.67 62.70 61.98 62.04 4,474,271 -0.52(-0.83%)
Jan 12, 2022 62.35 62.61 62.26 62.56 4,524,341 +0.68(+1.10%)
Jan 11, 2022 61.15 61.88 61.05 61.88 5,016,825 +0.94(+1.54%)
Jan 10, 2022 60.91 60.98 60.46 60.94 7,787,397 -0.40(-0.65%)
Jan 07, 2022 61.12 61.43 60.90 61.34 3,330,523 +0.27(+0.44%)
Jan 06, 2022 61.08 61.33 60.83 61.07 5,683,015 -0.14(-0.23%)
Jan 05, 2022 61.95 62.09 61.21 61.21 7,483,600 -0.60(-0.97%)
Jan 04, 2022 61.97 62.05 61.68 61.81 3,715,861 +0.13(+0.21%)
Jan 03, 2022 61.59 61.69 61.30 61.68 4,654,781 +0.40(+0.65%)
Dec 31, 2021 61.36 61.58 61.25 61.28 5,046,315 -0.11(-0.18%)
Dec 30, 2021 61.29 61.53 61.29 61.39 4,228,998 +0.11(+0.18%)
Dec 29, 2021 61.30 61.35 61.13 61.28 3,157,839 -0.10(-0.16%)
Dec 28, 2021 61.46 61.56 61.37 61.38 3,724,218 -0.02(-0.03%)
Dec 27, 2021 61.04 61.42 61.02 61.40 3,863,208 +0.37(+0.61%)
Dec 23, 2021 60.72 61.14 60.71 61.03 3,465,771 +0.38(+0.63%)
Dec 22, 2021 60.06 60.68 60.00 60.65 7,163,242 +0.48(+0.80%)
Dec 21, 2021 59.73 60.17 59.70 60.17 3,771,202 +0.79(+1.33%)
Dec 20, 2021 59.22 59.38 59.02 59.38 6,166,594 -1.23(-2.03%)
Dec 17, 2021 60.84 61.02 60.59 60.61 6,339,930 -0.67(-1.09%)
Dec 16, 2021 61.61 61.70 61.12 61.28 5,689,414 +0.07(+0.11%)
Dec 15, 2021 60.70 61.23 60.29 61.21 6,602,710 +0.50(+0.82%)
Dec 14, 2021 60.66 60.95 60.45 60.71 8,365,924 -0.24(-0.39%)
Dec 13, 2021 61.33 61.38 60.91 60.95 3,954,289 -0.71(-1.15%)
Dec 10, 2021 61.64 61.73 61.44 61.66 2,520,540 +0.09(+0.15%)
Dec 09, 2021 61.69 61.76 61.51 61.57 4,045,320 -0.44(-0.71%)
Dec 08, 2021 61.89 62.08 61.78 62.01 2,965,683 +0.12(+0.19%)
Dec 07, 2021 61.46 61.90 61.46 61.89 2,632,874 +1.19(+1.96%)
Dec 06, 2021 60.41 60.76 60.19 60.70 3,712,749 +0.53(+0.88%)
Dec 03, 2021 60.67 60.74 59.82 60.17 5,572,141 -0.40(-0.66%)
Dec 02, 2021 60.24 60.75 60.20 60.57 4,382,432 +0.81(+1.36%)
Dec 01, 2021 60.84 61.15 59.74 59.76 6,121,306 -0.18(-0.30%)
Nov 30, 2021 60.30 60.52 60.20 59.94 7,473,202 -0.48(-0.79%)
Nov 29, 2021 60.64 60.70 60.16 60.42 2,899,987 +0.27(+0.45%)
Nov 26, 2021 60.59 60.65 59.92 60.15 2,997,570 -1.78(-2.87%)
Nov 24, 2021 61.50 61.93 61.43 61.93 1,918,214 -0.28(-0.45%)
Nov 23, 2021 62.15 62.38 61.91 62.21 2,324,896 -0.03(-0.05%)
Nov 22, 2021 62.57 62.72 62.22 62.24 1,902,847 -0.39(-0.62%)
Nov 19, 2021 62.80 62.88 62.59 62.63 1,756,797 -0.40(-0.63%)
Nov 18, 2021 63.00 63.03 62.98 63.03 1,871,666 -0.14(-0.22%)
Nov 17, 2021 63.29 63.29 63.07 63.17 1,435,208 -0.18(-0.28%)
Nov 16, 2021 63.44 63.52 63.34 63.35 1,892,359 -0.10(-0.16%)
Nov 15, 2021 63.83 63.83 63.40 63.45 3,335,760 -0.15(-0.24%)
Nov 12, 2021 63.40 63.60 63.32 63.60 1,446,107 +0.34(+0.54%)
Nov 11, 2021 63.24 63.39 63.16 63.26 1,481,344 -0.14(-0.22%)
Nov 10, 2021 63.29 63.40 2,219,249 -0.05(-0.08%)
Nov 09, 2021 63.61 63.66 63.25 63.45 2,586,145 -0.17(-0.27%)
Nov 08, 2021 63.57 63.66 63.52 63.62 2,147,374 +0.23(+0.36%)
Nov 05, 2021 63.38 63.40 63.13 63.39 2,275,146 +0.11(+0.17%)
Nov 04, 2021 63.29 63.34 63.04 63.28 1,594,201 -0.06(-0.09%)
Nov 03, 2021 62.87 63.41 62.75 63.34 2,829,077 +0.42(+0.67%)
Nov 02, 2021 62.96 63.05 62.88 62.92 2,533,475 -0.32(-0.51%)
Nov 01, 2021 62.88 63.26 63.02 63.24 2,334,148 +0.61(+0.97%)
Oct 29, 2021 62.58 62.66 62.44 62.63 1,838,803 -0.55(-0.87%)
Oct 28, 2021 62.82 63.18 62.78 63.18 1,339,428 +0.46(+0.73%)
Oct 27, 2021 62.95 63.08 62.69 62.72 1,856,881 -0.34(-0.54%)
Oct 26, 2021 63.38 63.06 2,249,289 -0.02(-0.03%)
Oct 25, 2021 63.03 63.17 62.82 63.08 1,809,528 +0.04(+0.06%)
Oct 22, 2021 63.04 63.29 62.81 63.04 2,124,097 +0.21(+0.33%)
Oct 21, 2021 62.79 62.97 62.73 62.83 1,705,161 -0.40(-0.63%)
Oct 20, 2021 63.11 63.28 63.01 63.23 2,833,764 +0.20(+0.32%)
Oct 19, 2021 62.87 63.09 62.81 63.03 1,555,119 +0.48(+0.77%)
Oct 18, 2021 62.33 62.62 62.27 62.55 4,177,073 -0.19(-0.30%)
Oct 15, 2021 62.56 62.77 62.47 62.74 1,937,935 +0.53(+0.85%)
Oct 14, 2021 62.19 62.33 62.05 62.21 2,136,783 +0.51(+0.83%)
Oct 13, 2021 61.40 61.75 61.25 61.70 2,885,098 +0.69(+1.13%)
Oct 12, 2021 61.17 61.26 60.98 61.01 2,667,972 -0.07(-0.11%)
Oct 11, 2021 61.44 61.62 61.07 61.08 2,456,215 -0.19(-0.31%)
Oct 08, 2021 61.34 61.40 61.15 61.27 1,172,825 +0.05(+0.08%)
Oct 07, 2021 60.96 61.38 60.93 61.22 2,146,307 +0.72(+1.19%)
Oct 06, 2021 59.92 60.53 59.76 60.50 3,573,391 -0.38(-0.62%)
Oct 05, 2021 60.59 61.06 60.52 60.88 1,813,949 +0.41(+0.68%)
Oct 04, 2021 60.89 60.89 60.17 60.47 3,399,960 -0.65(-1.06%)
Oct 01, 2021 61.00 61.21 60.57 61.12 5,118,291 +0.16(+0.26%)
Sep 30, 2021 61.24 61.37 60.82 60.96 2,964,547 -0.07(-0.11%)
Sep 29, 2021 61.33 61.42 60.97 61.03 1,890,812 -0.21(-0.34%)
Sep 28, 2021 61.74 61.74 61.07 61.24 4,795,120 -1.25(-2.00%)
Sep 27, 2021 62.29 62.55 62.17 62.49 1,338,913 +0.15(+0.24%)
Sep 24, 2021 62.32 62.48 62.27 62.34 1,577,813 -0.60(-0.95%)
Sep 23, 2021 62.75 63.05 62.75 62.94 1,957,314 +0.61(+0.98%)
Sep 22, 2021 62.23 62.78 62.23 62.33 3,958,297 +0.46(+0.74%)
Sep 21, 2021 61.97 62.10 61.70 61.87 2,707,727 +0.59(+0.96%)
Sep 20, 2021 61.21 61.49 60.77 61.28 3,461,509 -1.72(-2.73%)
Sep 17, 2021 63.41 63.49 62.83 63.00 2,016,130 -0.68(-1.07%)
Sep 16, 2021 63.52 63.71 63.35 63.68 1,871,006 -0.34(-0.53%)
Sep 15, 2021 63.75 64.02 63.59 64.02 3,791,687 +0.23(+0.36%)
Sep 14, 2021 64.25 64.27 63.72 63.79 1,763,065 -0.36(-0.56%)
Sep 13, 2021 64.22 64.23 63.95 64.15 1,629,922 +0.40(+0.63%)
Sep 10, 2021 64.35 64.38 63.75 63.75 1,548,983 -0.15(-0.23%)
Sep 09, 2021 63.88 64.12 63.77 63.90 1,705,593 -0.08(-0.13%)
Sep 08, 2021 64.34 64.36 63.86 63.98 1,508,063 -0.62(-0.96%)
Sep 07, 2021 64.63 64.73 64.58 64.60 1,620,571 +0.04(+0.06%)
Sep 03, 2021 64.32 64.60 64.27 64.56 1,713,332 +0.34(+0.53%)
Sep 02, 2021 64.22 64.35 64.11 64.22 1,410,839 +0.18(+0.28%)
Sep 01, 2021 63.89 64.22 63.89 64.04 2,569,770 +0.60(+0.95%)
Aug 31, 2021 63.55 63.60 63.38 63.44 2,306,806 +0.19(+0.30%)
Aug 30, 2021 63.25 63.33 63.09 63.25 1,446,055 +0.01(+0.02%)
Aug 27, 2021 62.67 63.25 62.66 63.24 1,921,722 +0.67(+1.07%)
Aug 26, 2021 62.76 62.82 62.50 62.57 1,385,490 -0.41(-0.65%)
Aug 25, 2021 62.89 63.02 62.76 62.98 1,762,389 +0.02(+0.03%)
Aug 24, 2021 62.67 63.03 62.62 62.96 1,497,993 +0.56(+0.90%)
Aug 23, 2021 62.12 62.46 62.09 62.40 3,186,902 +0.69(+1.12%)
Aug 20, 2021 61.28 61.74 61.23 61.71 1,706,675 +0.13(+0.21%)
Aug 19, 2021 61.43 61.72 61.34 61.58 2,935,714 -0.74(-1.19%)
Aug 18, 2021 62.58 62.80 62.30 62.32 1,813,585 -0.14(-0.22%)
Aug 17, 2021 62.48 62.64 62.17 62.46 1,696,346 -0.76(-1.20%)
Aug 16, 2021 63.10 63.22 62.90 63.22 1,669,085 -0.40(-0.63%)
Aug 13, 2021 63.45 63.62 63.34 63.62 906,820 +0.23(+0.36%)
Aug 12, 2021 63.39 63.42 63.20 63.39 1,156,774 -0.20(-0.31%)
Aug 11, 2021 63.60 63.64 63.40 63.59 2,481,633 +0.34(+0.54%)
Aug 10, 2021 63.18 63.26 63.12 63.25 1,371,242 +0.14(+0.22%)
Aug 09, 2021 63.16 63.21 63.02 63.11 1,119,412 +0.04(+0.06%)
Aug 06, 2021 63.22 63.25 62.99 63.07 1,112,466 -0.32(-0.50%)
Aug 05, 2021 63.36 63.49 63.32 63.39 1,318,192 +0.23(+0.36%)
Aug 04, 2021 63.35 63.52 63.15 63.16 1,711,176 -0.09(-0.14%)
Aug 03, 2021 63.02 63.25 62.74 63.25 1,642,546 +0.41(+0.65%)
Aug 02, 2021 63.02 63.15 62.77 62.84 2,135,218 +0.35(+0.56%)
Jul 30, 2021 62.53 62.77 62.35 62.49 2,473,802 -0.43(-0.68%)
Jul 29, 2021 63.00 63.04 62.87 62.92 2,275,961 +0.37(+0.59%)
Jul 28, 2021 62.10 62.65 61.98 62.55 3,126,682 +0.67(+1.08%)
Jul 27, 2021 61.84 61.89 61.45 61.88 4,806,800 -0.54(-0.87%)
Jul 26, 2021 62.25 62.47 62.21 62.42 2,763,645 -0.29(-0.46%)
Jul 23, 2021 62.74 62.74 62.51 62.71 1,655,987 +0.04(+0.06%)
Jul 22, 2021 62.84 62.84 62.45 62.67 1,453,683 +0.08(+0.13%)
Jul 21, 2021 61.99 62.59 61.97 62.59 1,298,953 +0.79(+1.28%)
Jul 20, 2021 61.25 61.93 61.12 61.80 1,797,476 +0.37(+0.60%)
Jul 19, 2021 61.57 61.60 61.10 61.43 3,770,580 -1.08(-1.73%)
Jul 16, 2021 63.02 63.03 62.41 62.51 1,957,451 -0.50(-0.79%)
Jul 15, 2021 63.05 63.20 62.79 63.01 1,703,340 -0.38(-0.60%)
Jul 14, 2021 63.59 63.59 63.28 63.39 1,144,872 +0.17(+0.27%)
Jul 13, 2021 63.31 63.43 63.15 63.22 1,835,596 -0.20(-0.32%)
Jul 12, 2021 63.16 63.42 63.11 63.42 1,964,257 +0.14(+0.22%)
Jul 09, 2021 62.83 63.28 62.75 63.28 1,472,762 +1.14(+1.83%)
Jul 08, 2021 62.05 62.29 61.83 62.14 2,610,708 -1.02(-1.61%)
Jul 07, 2021 63.23 63.31 62.84 63.16 1,529,089 +0.23(+0.37%)
Jul 06, 2021 63.33 63.36 62.69 62.93 1,768,266 -0.64(-1.01%)
Jul 02, 2021 63.40 63.57 63.18 63.57 1,354,131 +0.13(+0.20%)
Jul 01, 2021 63.41 63.47 63.13 63.44 2,097,688 +0.05(+0.08%)
Jun 30, 2021 63.35 63.53 63.19 63.39 2,814,451 -0.48(-0.75%)
Jun 29, 2021 63.83 63.87 63.69 63.87 1,264,152 -0.03(-0.05%)
Jun 28, 2021 64.00 64.02 63.74 63.90 1,220,080 -0.24(-0.37%)
Jun 25, 2021 64.15 64.16 63.98 64.14 1,463,838 +0.24(+0.38%)
Jun 24, 2021 63.75 63.90 63.71 63.90 2,108,847 +0.60(+0.95%)
Jun 23, 2021 63.56 63.68 63.23 63.30 2,148,237 -0.18(-0.28%)
Jun 22, 2021 63.23 63.58 63.09 63.48 1,468,979 -0.06(-0.09%)
Jun 21, 2021 63.03 63.55 62.89 63.54 1,814,100 +0.20(+0.32%)
Jun 18, 2021 63.53 63.62 63.26 63.34 2,161,654 -1.06(-1.65%)
Jun 17, 2021 64.43 64.60 64.13 64.40 1,643,608 -0.24(-0.37%)
Jun 16, 2021 65.18 65.27 64.42 64.64 1,637,474 -0.56(-0.86%)
Jun 15, 2021 65.21 65.27 65.05 65.20 1,973,867 -0.08(-0.12%)
Jun 14, 2021 65.11 65.28 65.04 65.28 1,722,905 +0.15(+0.23%)
Jun 11, 2021 65.11 65.15 64.91 65.13 2,118,319 +0.04(+0.06%)
Jun 10, 2021 64.96 65.17 64.89 65.09 2,348,615 +0.27(+0.42%)
Jun 09, 2021 64.98 65.02 64.79 64.82 2,186,963 -0.19(-0.29%)
Jun 08, 2021 65.14 65.16 64.88 65.01 1,669,447 -0.16(-0.25%)
Jun 07, 2021 65.09 65.17 64.96 65.17 1,414,662 +0.07(+0.11%)
Jun 04, 2021 64.95 65.10 64.87 65.10 1,313,666 +0.63(+0.98%)
Jun 03, 2021 64.51 64.60 64.32 64.47 1,795,042 -0.48(-0.74%)
Jun 02, 2021 64.80 65.00 64.71 64.95 1,628,421 +0.17(+0.26%)
Jun 01, 2021 64.99 65.01 64.70 64.78 2,271,339 +0.57(+0.89%)
May 28, 2021 64.12 64.39 64.08 64.21 1,856,543 +0.29(+0.45%)
May 27, 2021 63.95 64.07 63.81 63.92 1,757,510 +0.06(+0.09%)
May 26, 2021 63.75 63.90 63.67 63.86 1,591,449 +0.12(+0.19%)
May 25, 2021 63.93 63.95 63.62 63.74 2,370,969 +0.20(+0.31%)
May 24, 2021 63.32 63.65 63.24 63.54 1,859,968 +0.43(+0.68%)
May 21, 2021 63.40 63.45 62.93 63.11 3,079,387 -0.17(-0.27%)
May 20, 2021 62.91 63.35 62.85 63.28 2,306,481 +0.71(+1.13%)
May 19, 2021 62.26 62.81 62.05 62.57 3,220,197 -0.45(-0.71%)
May 18, 2021 63.22 63.32 63.02 63.02 1,313,087 +0.34(+0.54%)
May 17, 2021 62.40 62.69 62.33 62.68 1,492,938 -0.09(-0.14%)
May 14, 2021 62.35 62.82 62.30 62.77 2,624,283 +1.06(+1.72%)
May 13, 2021 61.45 61.83 61.31 61.71 3,057,998 +0.31(+0.50%)
May 12, 2021 62.02 62.27 61.29 61.40 3,832,004 -1.22(-1.95%)
May 11, 2021 62.10 62.72 62.05 62.62 3,673,242 -0.64(-1.01%)
May 10, 2021 63.87 63.91 63.22 63.26 2,713,558 -0.54(-0.85%)
May 07, 2021 63.29 63.87 63.24 63.80 2,762,088 +0.70(+1.11%)
May 06, 2021 62.70 63.10 62.50 63.10 2,332,843 +0.51(+0.81%)
May 05, 2021 62.48 62.70 62.29 62.59 1,666,271 +0.66(+1.07%)
May 04, 2021 62.12 62.23 61.52 61.93 2,856,856 -0.81(-1.29%)
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.