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

63.35 USD -0.19 (-0.30%)
Streaming Delayed Price Updated: 12:43 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 47.75 47.91 47.65 47.73 2,196,937 +0.40(+0.85%)
Oct 30, 2018 46.85 47.33 46.76 47.33 5,608,562 +0.68(+1.46%)
Oct 29, 2018 47.50 47.53 46.28 46.65 3,787,937 -0.35(-0.74%)
Oct 26, 2018 46.70 47.32 46.38 47.00 4,398,500 -0.39(-0.82%)
Oct 25, 2018 47.16 47.62 47.01 47.39 3,700,416 +0.61(+1.30%)
Oct 24, 2018 47.87 47.92 46.74 46.78 3,417,344 -1.38(-2.87%)
Oct 23, 2018 47.74 48.33 47.47 48.16 2,424,902 -0.46(-0.95%)
Oct 22, 2018 48.89 48.93 48.49 48.62 2,430,592 -0.08(-0.16%)
Oct 19, 2018 48.74 49.03 48.62 48.70 2,654,200 +0.29(+0.60%)
Oct 18, 2018 49.02 49.04 48.24 48.41 2,647,830 -0.88(-1.79%)
Oct 17, 2018 49.41 49.46 49.04 49.29 2,844,107 -0.39(-0.79%)
Oct 16, 2018 49.32 49.71 49.28 49.68 2,923,695 +0.90(+1.85%)
Oct 15, 2018 48.77 48.99 48.58 48.78 4,662,330 -0.16(-0.33%)
Oct 12, 2018 49.09 49.09 48.41 48.94 7,718,400 +0.44(+0.91%)
Oct 11, 2018 48.94 49.20 48.15 48.50 6,810,598 -0.63(-1.28%)
Oct 10, 2018 50.11 50.15 49.04 49.13 5,210,314 -1.17(-2.33%)
Oct 09, 2018 50.00 50.41 49.88 50.30 2,583,546 -0.18(-0.36%)
Oct 08, 2018 50.20 50.50 50.04 50.48 2,023,734 -0.16(-0.32%)
Oct 05, 2018 50.85 50.87 50.38 50.64 2,437,700 -0.26(-0.51%)
Oct 04, 2018 51.30 51.30 50.67 50.90 2,980,561 -0.75(-1.45%)
Oct 03, 2018 51.95 51.97 51.57 51.65 2,048,634 -0.15(-0.29%)
Oct 02, 2018 51.73 51.89 51.62 51.80 2,850,467 -0.39(-0.75%)
Oct 01, 2018 52.29 52.35 52.11 52.19 1,491,091 +0.14(+0.27%)
Sep 28, 2018 52.05 52.28 51.98 52.05 2,052,100 -0.36(-0.69%)
Sep 27, 2018 52.41 52.67 52.41 52.41 2,175,048 -0.07(-0.13%)
Sep 26, 2018 52.45 52.85 52.45 52.48 2,316,995 -0.23(-0.44%)
Sep 25, 2018 52.77 52.83 52.69 52.71 2,552,086 +0.25(+0.48%)
Sep 24, 2018 52.66 52.69 52.44 52.46 3,789,218 -0.29(-0.55%)
Sep 21, 2018 52.71 52.87 52.67 52.75 3,076,900 +0.04(+0.08%)
Sep 20, 2018 52.60 52.77 52.48 52.71 3,367,589 +0.58(+1.11%)
Sep 19, 2018 51.99 52.21 51.97 52.13 1,966,040 +0.27(+0.52%)
Sep 18, 2018 51.63 51.94 51.63 51.86 2,691,965 +0.54(+1.05%)
Sep 17, 2018 51.45 51.59 51.30 51.32 1,824,614 -0.09(-0.18%)
Sep 14, 2018 51.46 51.54 51.22 51.41 5,343,500 +0.08(+0.16%)
Sep 13, 2018 51.43 51.49 51.16 51.33 2,504,824 +0.41(+0.81%)
Sep 12, 2018 50.70 51.04 50.61 50.92 2,727,051 +0.24(+0.47%)
Sep 11, 2018 50.31 50.69 50.21 50.68 2,153,983 +0.06(+0.12%)
Sep 10, 2018 50.80 50.82 50.56 50.62 2,024,794 +0.10(+0.20%)
Sep 07, 2018 50.46 50.71 50.36 50.52 3,189,500 -0.33(-0.65%)
Sep 06, 2018 50.95 51.06 50.60 50.85 2,441,556 -0.10(-0.20%)
Sep 05, 2018 51.11 51.14 50.80 50.95 2,948,708 -0.51(-0.99%)
Sep 04, 2018 51.39 51.46 51.24 51.46 2,018,655 -0.63(-1.21%)
Aug 31, 2018 52.09 52.09 52.09 0 -0.20(-0.38%)
Aug 30, 2018 52.48 52.50 52.12 52.29 2,787,084 -0.68(-1.28%)
Aug 29, 2018 52.66 52.99 52.62 52.97 2,726,451 +0.27(+0.51%)
Aug 28, 2018 52.91 52.97 52.67 52.70 1,956,734 -0.12(-0.23%)
Aug 27, 2018 52.53 52.87 52.52 52.82 2,243,921 +0.71(+1.36%)
Aug 24, 2018 51.99 52.19 51.94 52.11 1,651,100 +0.44(+0.85%)
Aug 23, 2018 51.87 52.00 51.62 51.67 2,129,289 -0.47(-0.90%)
Aug 22, 2018 52.05 52.21 52.02 52.14 1,564,366 +0.26(+0.50%)
Aug 21, 2018 51.82 52.03 51.75 51.88 1,901,371 +0.34(+0.66%)
Aug 20, 2018 51.41 51.56 51.39 51.54 1,987,793 +0.30(+0.59%)
Aug 17, 2018 50.86 51.37 50.79 51.24 1,718,400 +0.34(+0.67%)
Aug 16, 2018 50.90 51.14 50.87 50.90 2,575,060 +0.30(+0.59%)
Aug 15, 2018 50.68 50.68 50.25 50.60 2,651,148 -0.92(-1.79%)
Aug 14, 2018 51.49 51.56 51.34 51.52 1,599,169 +0.14(+0.27%)
Aug 13, 2018 51.57 51.67 51.25 51.38 2,323,243 -0.34(-0.66%)
Aug 10, 2018 51.83 51.86 51.60 51.72 1,880,600 -1.03(-1.95%)
Aug 09, 2018 52.91 52.97 52.72 52.75 801,772 -0.16(-0.30%)
Aug 08, 2018 52.87 52.98 52.72 52.91 1,486,464 -0.02(-0.04%)
Aug 07, 2018 53.05 53.11 52.88 52.93 1,864,931 +0.36(+0.68%)
Aug 06, 2018 52.49 52.64 52.39 52.57 2,493,619 -0.26(-0.49%)
Aug 03, 2018 52.58 52.83 52.55 52.83 907,900 +0.19(+0.36%)
Aug 02, 2018 52.43 52.67 52.38 52.64 1,279,044 -0.47(-0.88%)
Aug 01, 2018 53.22 53.29 53.00 53.11 1,135,082 -0.23(-0.43%)
Jul 31, 2018 53.41 53.52 53.29 53.34 1,286,874 +0.08(+0.15%)
Jul 30, 2018 53.48 53.51 53.25 53.26 1,367,485 -0.07(-0.13%)
Jul 27, 2018 53.43 53.54 53.17 53.33 2,040,600 +0.13(+0.24%)
Jul 26, 2018 53.25 53.34 53.15 53.20 1,914,899 -0.25(-0.47%)
Jul 25, 2018 53.00 53.55 52.89 53.45 2,130,295 +0.51(+0.96%)
Jul 24, 2018 53.02 53.22 52.86 52.94 1,962,308 +0.39(+0.74%)
Jul 23, 2018 52.55 52.59 52.45 52.55 1,305,771 -0.12(-0.23%)
Jul 20, 2018 52.42 52.72 52.42 52.67 1,153,265 +0.40(+0.77%)
Jul 19, 2018 52.13 52.40 52.05 52.27 2,739,725 -0.27(-0.51%)
Jul 18, 2018 52.41 52.58 52.34 52.54 3,687,586 +0.03(+0.06%)
Jul 17, 2018 52.27 52.59 52.22 52.51 1,915,835 +0.12(+0.23%)
Jul 16, 2018 52.41 52.46 52.27 52.39 894,299 -0.07(-0.13%)
Jul 13, 2018 52.32 52.46 52.20 52.46 1,638,864 +0.17(+0.33%)
Jul 12, 2018 52.19 52.37 52.08 52.29 1,688,438 +0.45(+0.87%)
Jul 11, 2018 51.69 51.84 2,185,790 -0.89(-1.69%)
Jul 10, 2018 52.62 52.76 52.56 52.73 1,815,374 +0.00(+0.00%)
Jul 09, 2018 52.62 52.74 52.50 52.73 1,721,255 +0.57(+1.09%)
Jul 06, 2018 51.85 52.26 51.83 52.16 1,798,034 +0.35(+0.68%)
Jul 05, 2018 51.85 51.88 51.63 51.81 1,514,298 +0.33(+0.64%)
Jul 03, 2018 51.48 51.48 51.48 0 +0.14(+0.27%)
Jul 02, 2018 51.11 51.35 51.04 51.34 3,418,533 -0.50(-0.96%)
Jun 29, 2018 51.87 52.06 51.80 51.84 2,498,968 +0.45(+0.88%)
Jun 28, 2018 51.14 51.44 51.04 51.39 3,034,151 +0.25(+0.49%)
Jun 27, 2018 51.78 51.92 51.14 51.14 3,564,412 -0.62(-1.20%)
Jun 26, 2018 51.87 51.91 51.60 51.76 2,382,185 +0.04(+0.08%)
Jun 25, 2018 52.06 52.10 51.53 51.72 2,757,812 -0.78(-1.49%)
Jun 22, 2018 52.59 52.68 52.35 52.50 1,827,561 -0.02(-0.04%)
Jun 21, 2018 52.82 52.82 52.48 52.52 2,581,064 -0.43(-0.81%)
Jun 20, 2018 53.09 53.18 52.90 52.95 7,077,699 +0.08(+0.15%)
Jun 19, 2018 52.87 52.47 52.87 2,486,000 -0.55(-1.03%)
Jun 18, 2018 53.18 53.42 53.08 53.42 2,475,070 -0.39(-0.72%)
Jun 15, 2018 54.14 53.56 53.81 2,151,443 -0.33(-0.61%)
Jun 14, 2018 54.32 54.41 54.08 54.14 1,111,952 -0.14(-0.26%)
Jun 13, 2018 54.49 54.54 54.08 54.28 1,947,358 -0.09(-0.17%)
Jun 12, 2018 54.54 54.57 54.27 54.37 1,279,064 -0.24(-0.44%)
Jun 11, 2018 54.49 54.73 54.48 54.61 2,405,978 +0.25(+0.46%)
Jun 08, 2018 54.26 54.42 54.08 54.36 1,804,092 +0.03(+0.06%)
Jun 07, 2018 54.70 54.76 54.17 54.33 1,909,275 -0.39(-0.71%)
Jun 06, 2018 54.73 54.33 54.72 2,745,222 +0.51(+0.94%)
Jun 05, 2018 54.30 54.34 54.08 54.21 1,787,591 -0.13(-0.24%)
Jun 04, 2018 54.45 54.53 54.30 54.34 1,887,187 +0.25(+0.46%)
Jun 01, 2018 54.00 54.10 53.88 54.09 3,172,900 +0.50(+0.93%)
May 31, 2018 53.73 53.75 53.35 53.59 3,169,270 -0.22(-0.41%)
May 30, 2018 53.52 53.87 53.34 53.81 2,074,978 +0.64(+1.20%)
May 29, 2018 53.46 53.61 52.94 53.17 3,712,341 -1.08(-1.99%)
May 25, 2018 54.25 54.25 54.25 0 -0.20(-0.37%)
May 24, 2018 54.52 54.59 54.10 54.45 2,160,730 -0.27(-0.49%)
May 23, 2018 54.48 54.72 54.37 54.72 2,959,538 -0.43(-0.78%)
May 22, 2018 55.32 55.38 55.12 55.15 1,531,615 -0.01(-0.02%)
May 21, 2018 55.12 55.21 55.03 55.16 936,272 +0.36(+0.66%)
May 18, 2018 54.87 54.90 54.73 54.80 1,011,171 -0.28(-0.51%)
May 17, 2018 55.10 55.23 54.95 55.08 1,364,117 -0.13(-0.24%)
May 16, 2018 55.11 55.27 55.03 55.21 1,704,897 +0.28(+0.51%)
May 15, 2018 54.93 55.07 54.72 54.93 1,745,117 -0.56(-1.01%)
May 14, 2018 55.61 55.70 55.47 55.49 1,981,877 +0.09(+0.16%)
May 11, 2018 55.48 55.53 55.33 55.40 1,093,178 +0.11(+0.20%)
May 10, 2018 55.02 55.33 55.00 55.29 2,052,990 +0.52(+0.95%)
May 09, 2018 54.66 54.82 54.57 54.77 1,777,993 +0.15(+0.27%)
May 08, 2018 54.48 54.63 54.33 54.62 2,331,081 +0.04(+0.07%)
May 07, 2018 54.58 54.75 54.50 54.58 1,982,488 -0.07(-0.13%)
May 04, 2018 54.08 54.74 54.03 54.65 1,306,096 +0.20(+0.37%)
May 03, 2018 54.40 54.55 53.94 54.45 1,409,750 +0.08(+0.15%)
May 02, 2018 54.69 54.77 54.31 54.37 1,062,507 -0.11(-0.20%)
May 01, 2018 54.59 54.61 54.13 54.48 1,511,435 -0.20(-0.37%)
Apr 30, 2018 54.89 55.00 54.63 54.68 2,545,517 -0.20(-0.36%)
Apr 27, 2018 54.83 54.96 54.69 54.88 789,253 +0.12(+0.22%)
Apr 26, 2018 54.65 54.83 54.55 54.76 1,132,135 +0.43(+0.79%)
Apr 25, 2018 54.27 54.42 54.08 54.33 1,827,068 -0.15(-0.28%)
Apr 24, 2018 54.94 54.96 54.33 54.48 2,336,542 -0.24(-0.44%)
Apr 23, 2018 54.80 54.88 54.59 54.72 1,999,216 -0.17(-0.31%)
Apr 20, 2018 54.99 55.02 54.77 54.89 1,056,060 -0.28(-0.51%)
Apr 19, 2018 55.43 55.44 55.03 55.17 1,392,250 -0.28(-0.50%)
Apr 18, 2018 55.35 55.52 55.28 55.45 2,085,974 +0.30(+0.54%)
Apr 17, 2018 54.93 55.24 54.88 55.15 2,550,024 +0.25(+0.46%)
Apr 16, 2018 54.94 54.96 54.77 54.90 1,305,406 +0.12(+0.22%)
Apr 13, 2018 55.04 55.06 54.64 54.78 1,743,737 -0.12(-0.22%)
Apr 12, 2018 54.82 54.99 54.77 54.90 1,748,250 +0.14(+0.26%)
Apr 11, 2018 54.70 55.01 54.69 54.76 1,222,843 -0.14(-0.26%)
Apr 10, 2018 54.82 55.02 54.70 54.90 1,443,470 +0.66(+1.22%)
Apr 09, 2018 54.35 54.65 54.16 54.24 2,578,761 +0.36(+0.67%)
Apr 06, 2018 54.27 54.48 53.69 53.88 1,783,951 -0.55(-1.01%)
Apr 05, 2018 54.33 54.59 54.31 54.43 1,815,256 +0.36(+0.67%)
Apr 04, 2018 53.13 54.10 53.09 54.07 2,910,949 +0.09(+0.17%)
Apr 03, 2018 53.93 54.03 53.62 53.98 2,521,590 +0.45(+0.84%)
Apr 02, 2018 54.20 54.27 53.17 53.53 3,659,442 -0.84(-1.54%)
Mar 29, 2018 54.37 54.37 54.37 0 +0.63(+1.17%)
Mar 28, 2018 53.79 54.10 53.53 53.74 3,225,527 +0.15(+0.28%)
Mar 27, 2018 54.31 54.39 53.41 53.59 3,002,912 -0.57(-1.05%)
Mar 26, 2018 53.95 54.18 53.42 54.16 3,427,139 +0.94(+1.77%)
Mar 23, 2018 54.01 54.10 53.20 53.22 4,411,276 -0.63(-1.17%)
Mar 22, 2018 54.36 54.49 53.85 53.85 2,686,761 -1.20(-2.18%)
Mar 21, 2018 54.85 55.26 54.78 55.05 1,469,017 +0.17(+0.31%)
Mar 20, 2018 54.83 55.00 54.75 54.88 4,148,385 +0.12(+0.22%)
Mar 19, 2018 55.03 55.03 54.48 54.76 2,529,965 -0.46(-0.83%)
Mar 16, 2018 55.18 55.39 55.18 55.22 1,643,243 -0.11(-0.20%)
Mar 15, 2018 55.44 55.61 55.22 55.33 1,674,671 -0.06(-0.11%)
Mar 14, 2018 55.68 55.71 55.23 55.39 2,125,967 +0.12(+0.22%)
Mar 13, 2018 55.86 55.91 55.17 55.27 2,659,645 -0.40(-0.72%)
Mar 12, 2018 55.64 55.76 55.51 55.67 1,639,554 +0.08(+0.14%)
Mar 09, 2018 55.26 55.59 55.15 55.59 1,332,707 +0.54(+0.98%)
Mar 08, 2018 55.09 55.15 54.83 55.05 2,656,273 +0.12(+0.22%)
Mar 07, 2018 54.97 54.50 54.93 1,424,157 -0.07(-0.13%)
Mar 06, 2018 55.13 55.16 54.84 55.00 1,371,273 +0.41(+0.75%)
Mar 05, 2018 53.92 54.65 53.86 54.59 2,680,892 +0.22(+0.40%)
Mar 02, 2018 53.89 54.40 53.66 54.37 2,617,270 +0.21(+0.39%)
Mar 01, 2018 54.63 54.86 53.81 54.16 2,800,127 -0.61(-1.11%)
Feb 28, 2018 55.51 55.52 54.76 54.77 1,703,513 -0.65(-1.17%)
Feb 27, 2018 56.03 56.07 55.42 55.42 2,055,220 -0.96(-1.70%)
Feb 26, 2018 56.14 56.39 55.91 56.38 2,748,460 +0.44(+0.79%)
Feb 23, 2018 55.68 55.99 55.56 55.94 1,644,185 +0.62(+1.12%)
Feb 22, 2018 55.22 55.32 3,030,228 +0.18(+0.33%)
Feb 21, 2018 55.59 55.97 55.13 55.14 2,510,862 -0.19(-0.34%)
Feb 20, 2018 55.34 55.55 55.17 55.33 4,462,346 -0.52(-0.93%)
Feb 16, 2018 55.85 55.85 55.85 0 +0.07(+0.13%)
Feb 15, 2018 55.70 55.81 55.24 55.78 2,162,276 +0.54(+0.98%)
Feb 14, 2018 53.92 55.26 53.87 55.24 3,274,636 +1.01(+1.86%)
Feb 13, 2018 53.95 54.28 53.89 54.23 3,082,913 +0.03(+0.06%)
Feb 12, 2018 53.87 54.37 53.65 54.20 3,501,496 +0.74(+1.38%)
Feb 09, 2018 53.48 53.76 52.08 53.46 5,467,808 +0.47(+0.89%)
Feb 08, 2018 54.64 54.64 52.98 52.99 9,650,467 -1.46(-2.68%)
Feb 07, 2018 54.87 55.23 54.44 54.45 7,918,007 -1.02(-1.84%)
Feb 06, 2018 54.09 55.60 54.03 55.47 11,396,991 +0.69(+1.26%)
Feb 05, 2018 56.00 56.23 54.21 54.78 4,174,867 -1.69(-2.99%)
Feb 02, 2018 57.19 57.19 56.46 56.47 3,144,512 -1.32(-2.28%)
Feb 01, 2018 57.65 57.93 57.59 57.79 2,157,583 -0.05(-0.09%)
Jan 31, 2018 58.09 58.12 57.66 57.84 1,917,290 +0.11(+0.19%)
Jan 30, 2018 57.96 57.99 57.64 57.73 3,077,905 -0.53(-0.91%)
Jan 29, 2018 58.37 58.40 58.19 58.26 2,761,180 -0.63(-1.07%)
Jan 26, 2018 58.66 58.90 58.60 58.89 1,642,530 +0.55(+0.94%)
Jan 25, 2018 58.70 58.74 58.22 58.34 2,281,848 -0.21(-0.36%)
Jan 24, 2018 58.63 58.72 58.29 58.55 3,077,183 +0.25(+0.43%)
Jan 23, 2018 58.16 58.34 58.10 58.30 2,244,049 +0.22(+0.38%)
Jan 22, 2018 57.81 58.10 57.77 58.08 3,640,110 +0.33(+0.57%)
Jan 19, 2018 57.76 57.77 57.57 57.75 1,839,487 +0.25(+0.43%)
Jan 18, 2018 57.40 57.54 57.30 57.50 2,278,593 -0.06(-0.10%)
Jan 17, 2018 57.36 57.74 57.23 57.56 2,484,534 +0.43(+0.75%)
Jan 16, 2018 57.39 57.47 57.06 57.13 2,990,670 -0.04(-0.07%)
Jan 12, 2018 57.17 57.17 57.17 0 +0.53(+0.94%)
Jan 11, 2018 56.38 56.64 56.32 56.64 1,756,501 +0.35(+0.62%)
Jan 10, 2018 56.38 56.38 56.18 56.29 2,120,262 -0.17(-0.30%)
Jan 09, 2018 56.45 56.48 56.26 56.46 3,191,626 +0.02(+0.04%)
Jan 08, 2018 56.36 56.45 56.33 56.44 2,216,415 +0.01(+0.02%)
Jan 05, 2018 56.29 56.47 56.22 56.43 2,001,890 +0.33(+0.59%)
Jan 04, 2018 56.03 56.20 56.00 56.10 2,770,356 +0.44(+0.79%)
Jan 03, 2018 55.38 55.67 55.38 55.66 2,495,585 +0.35(+0.63%)
Jan 02, 2018 55.07 55.31 54.93 55.31 3,186,434 +0.59(+1.08%)
Dec 29, 2017 54.72 54.72 54.72 0 +0.07(+0.13%)
Dec 28, 2017 54.74 54.75 54.62 54.65 1,460,638 +0.15(+0.28%)
Dec 27, 2017 54.47 54.58 54.44 54.50 2,056,071 +0.12(+0.22%)
Dec 26, 2017 54.31 54.42 54.30 54.38 1,920,596 +0.01(+0.02%)
Dec 22, 2017 54.22 54.39 54.20 54.37 1,522,664 +0.16(+0.30%)
Dec 21, 2017 54.09 54.32 54.06 54.21 1,538,682 -0.22(-0.40%)
Dec 20, 2017 54.58 54.59 54.40 54.43 3,422,133 -0.03(-0.06%)
Dec 19, 2017 54.60 54.64 54.35 54.46 2,147,201 -0.17(-0.31%)
Dec 18, 2017 54.55 54.77 54.55 54.63 1,397,251 +0.63(+1.17%)
Dec 15, 2017 54.00 54.08 53.87 54.00 2,625,301 -0.02(-0.04%)
Dec 14, 2017 54.23 54.29 54.02 54.02 3,113,101 -0.27(-0.50%)
Dec 13, 2017 54.17 54.42 54.15 54.29 2,742,419 +0.28(+0.52%)
Dec 12, 2017 53.91 54.06 53.87 54.01 1,520,577 -0.02(-0.04%)
Dec 11, 2017 53.97 54.07 53.94 54.03 1,466,890 +0.15(+0.28%)
Dec 08, 2017 53.84 53.89 53.70 53.88 1,110,651 +0.37(+0.69%)
Dec 07, 2017 53.38 53.64 53.30 53.51 1,237,658 +0.11(+0.21%)
Dec 06, 2017 53.37 53.49 53.34 53.40 1,742,364 -0.30(-0.56%)
Dec 05, 2017 53.82 53.95 53.68 53.70 1,713,475 -0.07(-0.13%)
Dec 04, 2017 54.12 54.12 53.76 53.77 1,594,930 -0.16(-0.30%)
Dec 01, 2017 53.93 54.03 53.78 53.93 3,461,476 -0.15(-0.28%)
Nov 30, 2017 54.24 54.31 54.03 54.08 2,991,836 -0.05(-0.09%)
Nov 29, 2017 54.43 54.44 54.04 54.13 1,803,759 -0.33(-0.61%)
Nov 28, 2017 54.38 54.52 54.26 54.46 1,592,104 +0.30(+0.55%)
Nov 27, 2017 54.45 54.45 54.16 54.16 1,623,618 -0.40(-0.73%)
Nov 24, 2017 54.56 54.61 54.52 54.56 712,458 +0.26(+0.48%)
Nov 22, 2017 54.34 54.40 54.13 54.30 1,022,126 +0.17(+0.31%)
Nov 21, 2017 54.07 54.22 54.07 54.13 2,729,540 +0.45(+0.84%)
Nov 20, 2017 53.67 53.76 53.62 53.68 2,089,373 +0.11(+0.21%)
Nov 17, 2017 53.54 53.64 53.47 53.57 1,297,987 -0.08(-0.15%)
Nov 16, 2017 53.50 53.70 53.47 53.65 1,187,339 +0.59(+1.11%)
Nov 15, 2017 52.98 53.13 52.84 53.06 1,447,981 -0.30(-0.56%)
Nov 14, 2017 53.36 53.39 53.21 53.36 2,477,118 -0.08(-0.15%)
Nov 13, 2017 53.16 53.47 53.16 53.44 2,878,779 -0.22(-0.41%)
Nov 10, 2017 53.66 53.72 53.55 53.66 2,579,152 -0.14(-0.26%)
Nov 09, 2017 53.70 53.82 53.47 53.80 1,835,984 -0.30(-0.55%)
Nov 08, 2017 54.02 54.15 53.95 54.10 1,218,366 +0.19(+0.35%)
Nov 07, 2017 54.04 54.08 53.75 53.91 1,455,734 -0.21(-0.39%)
Nov 06, 2017 53.86 54.12 53.84 54.12 1,518,573 +0.20(+0.37%)
Nov 03, 2017 53.98 53.98 53.71 53.92 1,401,661 -0.12(-0.22%)
Nov 02, 2017 53.91 54.05 53.84 54.04 1,572,654 +0.17(+0.32%)
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.