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

58.65 -0.03 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 33.14 33.28 33.07 33.16 1,107,216 -0.02(-0.06%)
Mar 30, 2011 33.06 33.24 33.01 33.18 1,282,600 +0.38(+1.15%)
Mar 29, 2011 32.54 32.81 32.43 32.80 733,763 +0.24(+0.74%)
Mar 28, 2011 32.67 32.81 32.56 32.56 1,471,233 -0.08(-0.25%)
Mar 25, 2011 32.79 32.91 32.64 32.64 1,453,774 -0.28(-0.84%)
Mar 24, 2011 32.70 32.96 32.56 32.91 1,138,776 +0.39(+1.20%)
Mar 23, 2011 32.31 32.60 32.18 32.52 1,469,452 +0.14(+0.43%)
Mar 22, 2011 32.46 32.47 32.25 32.38 1,372,092 -0.06(-0.19%)
Mar 21, 2011 32.34 32.50 32.34 32.44 2,371,276 +0.73(+2.31%)
Mar 18, 2011 31.84 31.86 31.61 31.71 1,304,012 +0.39(+1.24%)
Mar 17, 2011 31.39 31.51 31.17 31.32 1,575,860 +0.79(+2.58%)
Mar 16, 2011 31.21 31.34 30.17 30.53 3,250,482 -0.84(-2.68%)
Mar 15, 2011 31.13 31.51 31.09 31.37 3,079,673 -0.65(-2.02%)
Mar 14, 2011 31.81 32.03 31.67 32.02 1,311,333 -0.38(-1.16%)
Mar 11, 2011 32.11 32.47 32.07 32.40 1,721,546 +0.12(+0.37%)
Mar 10, 2011 32.56 33.11 32.24 32.27 1,357,567 -0.84(-2.54%)
Mar 09, 2011 33.13 33.23 33.00 33.11 1,265,101 -0.03(-0.08%)
Mar 08, 2011 33.01 33.26 32.81 33.14 1,156,394 +0.17(+0.51%)
Mar 07, 2011 33.47 33.50 32.88 32.97 1,230,032 -0.35(-1.05%)
Mar 04, 2011 33.44 33.52 33.09 33.32 1,667,167 -0.16(-0.48%)
Mar 03, 2011 33.34 33.53 33.23 33.48 1,132,602 +0.41(+1.24%)
Mar 02, 2011 32.94 33.32 32.94 33.07 3,715,503 +0.25(+0.76%)
Mar 01, 2011 33.40 33.42 32.82 32.83 3,616,327 -0.40(-1.21%)
Feb 28, 2011 33.28 33.36 33.09 33.23 1,265,557 +0.28(+0.84%)
Feb 25, 2011 32.77 32.96 32.75 32.95 2,228,112 +0.44(+1.36%)
Feb 24, 2011 32.59 32.66 32.27 32.51 1,155,277 +0.01(+0.02%)
Feb 23, 2011 32.60 32.70 32.24 32.50 1,512,778 +0.03(+0.08%)
Feb 22, 2011 32.79 32.99 32.44 32.48 2,129,967 -0.95(-2.86%)
Feb 18, 2011 33.32 33.44 33.24 33.43 1,761,228 +0.13(+0.38%)
Feb 17, 2011 33.10 33.32 33.05 33.30 795,285 +0.17(+0.53%)
Feb 16, 2011 32.92 33.20 32.89 33.13 939,009 +0.34(+1.02%)
Feb 15, 2011 32.84 32.88 32.72 32.79 859,874 -0.05(-0.14%)
Feb 14, 2011 32.69 32.87 32.68 32.84 819,625 +0.03(+0.10%)
Feb 11, 2011 32.48 32.83 32.44 32.81 1,163,341 +0.12(+0.37%)
Feb 10, 2011 32.48 32.72 32.34 32.68 905,623 -0.22(-0.67%)
Feb 09, 2011 33.03 33.07 32.80 32.91 1,944,836 -0.27(-0.81%)
Feb 08, 2011 33.07 33.18 32.94 33.18 1,639,806 +0.11(+0.33%)
Feb 07, 2011 32.95 33.13 32.95 33.07 1,849,654 +0.07(+0.20%)
Feb 04, 2011 33.03 33.03 32.77 33.00 1,126,615 -0.03(-0.08%)
Feb 03, 2011 32.95 33.06 32.68 33.03 971,184 +0.00(+0.00%)
Feb 02, 2011 33.03 33.16 32.97 33.03 1,227,019 -0.04(-0.12%)
Feb 01, 2011 32.71 33.11 32.70 33.07 1,591,344 +0.73(+2.24%)
Jan 31, 2011 32.31 32.49 32.26 32.34 1,323,809 +0.30(+0.94%)
Jan 28, 2011 32.67 32.72 31.99 32.04 1,537,623 -0.79(-2.40%)
Jan 27, 2011 32.81 32.94 32.69 32.83 1,435,527 +0.07(+0.21%)
Jan 26, 2011 32.72 32.83 32.64 32.76 1,805,562 +0.20(+0.62%)
Jan 25, 2011 32.46 32.56 32.27 32.56 1,080,007 -0.11(-0.33%)
Jan 24, 2011 32.33 32.66 32.33 32.66 1,173,031 +0.26(+0.81%)
Jan 21, 2011 32.50 32.58 32.32 32.40 1,007,310 +0.08(+0.25%)
Jan 20, 2011 32.34 32.38 32.03 32.32 1,419,218 -0.30(-0.91%)
Jan 19, 2011 32.96 32.99 32.50 32.62 1,427,137 -0.26(-0.78%)
Jan 18, 2011 32.82 32.95 32.79 32.87 1,487,070 +0.19(+0.58%)
Jan 14, 2011 32.42 32.72 32.40 32.68 1,075,340 +0.19(+0.58%)
Jan 13, 2011 32.65 32.72 32.46 32.50 1,407,249 -0.04(-0.12%)
Jan 12, 2011 32.26 32.54 32.20 32.54 1,119,446 +0.67(+2.09%)
Jan 11, 2011 31.74 31.91 31.70 31.87 984,385 +0.28(+0.87%)
Jan 10, 2011 31.50 31.62 31.32 31.60 952,563 -0.09(-0.28%)
Jan 07, 2011 31.95 31.95 31.51 31.68 1,228,099 -0.22(-0.70%)
Jan 06, 2011 32.25 32.25 31.81 31.90 2,266,244 -0.27(-0.84%)
Jan 05, 2011 31.91 32.20 31.89 32.17 2,191,338 -0.12(-0.37%)
Jan 04, 2011 32.55 32.60 32.09 32.29 1,494,975 -0.06(-0.19%)
Jan 03, 2011 32.35 32.48 32.32 32.35 2,698,033 +0.27(+0.84%)
Dec 31, 2010 31.88 32.21 31.88 32.09 1,151,973 +0.17(+0.55%)
Dec 30, 2010 31.92 32.21 31.75 31.91 1,827,003 +0.01(+0.04%)
Dec 29, 2010 31.88 32.01 31.84 31.90 1,383,818 +0.22(+0.70%)
Dec 28, 2010 31.70 31.77 31.59 31.68 1,080,010 +0.09(+0.28%)
Dec 27, 2010 31.56 31.72 31.49 31.59 1,012,503 -0.06(-0.19%)
Dec 23, 2010 31.64 31.71 31.60 31.65 1,268,254 -0.05(-0.15%)
Dec 22, 2010 31.66 31.70 31.60 31.70 1,197,771 +0.68(+2.20%)
Dec 21, 2010 31.00 31.06 30.98 31.01 1,803,007 +0.28(+0.92%)
Dec 20, 2010 30.87 30.87 30.63 30.73 995,516 -0.02(-0.06%)
Dec 17, 2010 30.73 30.77 30.57 30.75 1,049,516 -0.10(-0.33%)
Dec 16, 2010 30.72 30.89 30.62 30.85 960,604 +0.18(+0.59%)
Dec 15, 2010 30.90 31.00 30.61 30.67 1,485,087 -0.43(-1.39%)
Dec 14, 2010 31.08 31.27 31.03 31.10 1,169,295 +0.03(+0.10%)
Dec 13, 2010 31.04 31.23 30.96 31.07 1,465,364 +0.28(+0.92%)
Dec 10, 2010 30.66 30.80 30.56 30.79 993,050 +0.10(+0.32%)
Dec 09, 2010 30.76 30.77 30.52 30.69 1,103,115 +0.03(+0.11%)
Dec 08, 2010 30.65 30.77 30.41 30.66 857,794 +0.03(+0.08%)
Dec 07, 2010 31.05 31.08 30.60 30.63 1,682,761 +0.01(+0.02%)
Dec 06, 2010 30.52 30.67 30.48 30.63 1,115,637 -0.12(-0.38%)
Dec 03, 2010 30.46 30.79 30.43 30.74 879,975 +0.23(+0.74%)
Dec 02, 2010 29.95 30.52 29.92 30.52 2,146,019 +0.61(+2.05%)
Dec 01, 2010 29.75 29.94 29.68 29.90 3,717,659 +0.77(+2.66%)
Nov 30, 2010 29.02 29.34 28.96 29.13 1,632,935 -0.30(-1.03%)
Nov 29, 2010 29.35 29.52 29.06 29.43 1,317,315 -0.17(-0.57%)
Nov 26, 2010 29.62 29.75 29.56 29.60 390,764 -0.51(-1.69%)
Nov 24, 2010 29.92 30.11 30.11 30.11 965,861 +0.51(+1.72%)
Nov 23, 2010 29.86 29.92 29.53 29.60 1,340,296 -0.93(-3.05%)
Nov 22, 2010 30.46 30.62 30.16 30.53 1,213,615 -0.21(-0.69%)
Nov 19, 2010 30.54 30.76 30.36 30.74 1,056,758 +0.01(+0.04%)
Nov 18, 2010 30.64 30.76 30.60 30.73 1,143,050 +0.72(+2.39%)
Nov 17, 2010 30.02 30.17 29.94 30.01 839,898 +0.14(+0.48%)
Nov 16, 2010 30.34 30.35 29.74 29.87 1,747,815 -0.92(-2.98%)
Nov 15, 2010 30.79 30.87 30.61 30.79 1,451,124 +0.14(+0.46%)
Nov 12, 2010 30.83 30.99 30.44 30.65 1,143,811 -0.36(-1.15%)
Nov 11, 2010 30.99 31.04 30.85 31.00 1,507,510 -0.26(-0.85%)
Nov 10, 2010 31.26 31.32 30.86 31.27 1,202,456 +0.14(+0.44%)
Nov 09, 2010 31.65 31.70 30.99 31.13 6,843,410 -0.32(-1.03%)
Nov 08, 2010 31.39 31.49 31.25 31.45 1,300,123 -0.14(-0.45%)
Nov 05, 2010 31.63 31.74 31.49 31.59 2,439,361 -0.16(-0.51%)
Nov 04, 2010 31.58 31.76 31.52 31.76 1,579,959 +0.76(+2.46%)
Nov 03, 2010 30.89 31.01 30.52 30.99 2,284,954 +0.17(+0.57%)
Nov 02, 2010 30.81 30.88 30.69 30.82 1,356,247 +0.43(+1.40%)
Nov 01, 2010 30.54 30.60 30.21 30.39 1,228,976 +0.02(+0.06%)
Oct 29, 2010 30.32 30.44 30.27 30.37 1,788,132 -0.02(-0.06%)
Oct 28, 2010 30.40 30.45 30.22 30.39 3,447,972 +0.30(+0.99%)
Oct 27, 2010 30.19 30.19 29.81 30.10 1,626,233 -0.45(-1.48%)
Oct 25, 2010 30.75 30.88 30.55 30.55 2,003,305 +0.10(+0.34%)
Oct 22, 2010 30.52 30.52 30.34 30.45 1,281,254 +0.08(+0.26%)
Oct 21, 2010 30.58 30.74 30.14 30.37 1,859,386 -0.14(-0.47%)
Oct 20, 2010 30.18 30.61 30.14 30.51 1,535,245 +0.54(+1.81%)
Oct 19, 2010 30.16 30.29 29.83 29.97 2,073,956 -0.74(-2.42%)
Oct 18, 2010 30.54 30.81 30.48 30.71 1,097,278 +0.06(+0.19%)
Oct 15, 2010 30.86 30.88 30.46 30.65 2,289,859 -0.08(-0.25%)
Oct 14, 2010 30.81 30.85 30.59 30.73 1,732,123 +0.10(+0.32%)
Oct 13, 2010 30.57 30.76 30.49 30.63 1,594,501 +0.36(+1.17%)
Oct 12, 2010 30.12 30.32 29.88 30.28 1,320,770 -0.05(-0.15%)
Oct 11, 2010 30.39 30.42 30.21 30.32 823,132 -0.04(-0.13%)
Oct 08, 2010 30.36 30.41 30.08 30.36 2,373,009 +0.23(+0.75%)
Oct 07, 2010 30.45 30.45 29.95 30.14 1,260,849 -0.10(-0.34%)
Oct 06, 2010 30.18 30.28 30.12 30.24 2,408,707 +0.17(+0.58%)
Oct 05, 2010 29.75 30.14 29.69 30.06 1,056,885 +0.75(+2.56%)
Oct 04, 2010 29.48 29.58 29.22 29.32 2,398,402 -0.32(-1.09%)
Oct 01, 2010 29.64 29.70 29.42 29.64 2,191,626 +0.32(+1.08%)
Sep 30, 2010 29.59 29.66 29.11 29.32 2,170,293 -0.06(-0.20%)
Sep 29, 2010 29.41 29.52 29.29 29.38 951,379 -0.03(-0.11%)
Sep 28, 2010 29.29 29.44 28.99 29.41 1,031,099 +0.21(+0.73%)
Sep 27, 2010 29.33 29.35 29.19 29.20 943,532 -0.13(-0.44%)
Sep 24, 2010 29.13 29.38 29.11 29.33 1,151,899 +0.73(+2.55%)
Sep 23, 2010 28.63 28.88 28.55 28.60 1,434,984 -0.30(-1.05%)
Sep 22, 2010 29.01 29.15 28.82 28.90 870,365 +0.02(+0.07%)
Sep 21, 2010 28.96 29.11 28.68 28.88 1,164,469 -0.02(-0.07%)
Sep 20, 2010 28.59 28.98 28.55 28.90 982,691 +0.49(+1.73%)
Sep 17, 2010 28.41 28.63 28.36 28.41 1,597,619 -0.27(-0.95%)
Sep 15, 2010 28.52 28.71 28.40 28.68 1,259,187 +0.03(+0.09%)
Sep 14, 2010 28.49 28.79 28.39 28.66 3,123,911 +0.11(+0.38%)
Sep 13, 2010 28.53 28.57 28.42 28.55 1,041,205 +0.54(+1.91%)
Sep 10, 2010 27.97 28.07 27.94 28.01 563,690 +0.10(+0.35%)
Sep 09, 2010 28.09 28.13 27.84 27.91 583,498 +0.22(+0.79%)
Sep 08, 2010 27.66 27.90 27.66 27.69 811,557 +0.19(+0.68%)
Sep 07, 2010 27.73 27.73 27.47 27.51 1,169,335 -0.35(-1.25%)
Sep 03, 2010 27.83 27.94 27.70 27.86 797,891 +0.25(+0.91%)
Sep 02, 2010 27.38 27.60 27.31 27.60 2,221,546 +0.23(+0.83%)
Sep 01, 2010 27.04 27.50 27.04 27.38 2,070,711 +0.90(+3.42%)
Aug 31, 2010 26.45 26.71 26.40 26.47 13,780 -0.10(-0.36%)
Aug 30, 2010 26.74 26.82 26.55 26.57 1,743,803 -0.30(-1.11%)
Aug 27, 2010 26.47 26.94 26.28 26.87 1,415,081 +0.53(+2.01%)
Aug 26, 2010 26.56 26.67 26.25 26.34 957,009 -0.03(-0.12%)
Aug 25, 2010 26.14 26.45 25.98 26.37 1,622,908 +0.04(+0.15%)
Aug 24, 2010 26.51 26.54 26.21 26.33 1,598,464 -0.48(-1.81%)
Aug 23, 2010 27.04 27.14 26.80 26.82 972,012 -0.06(-0.22%)
Aug 20, 2010 26.83 26.94 26.71 26.87 682,253 -0.26(-0.98%)
Aug 19, 2010 27.49 27.56 26.95 27.14 1,641,891 -0.35(-1.27%)
Aug 18, 2010 27.50 27.63 27.35 27.49 1,570,839 +0.06(+0.21%)
Aug 17, 2010 27.42 27.64 27.35 27.43 1,054,988 +0.32(+1.19%)
Aug 16, 2010 26.94 27.22 26.85 27.11 902,676 +0.17(+0.65%)
Aug 13, 2010 26.93 27.14 26.93 26.93 701,948 -0.06(-0.24%)
Aug 12, 2010 26.74 27.05 26.74 27.00 1,006,723 -0.03(-0.10%)
Aug 11, 2010 27.29 27.33 26.96 27.02 1,510,695 -1.09(-3.86%)
Aug 10, 2010 27.95 28.23 27.75 28.11 1,601,914 -0.23(-0.82%)
Aug 09, 2010 28.40 28.43 28.29 28.34 1,448,910 +0.02(+0.07%)
Aug 06, 2010 28.32 28.35 28.00 28.32 1,191,150 +0.03(+0.11%)
Aug 05, 2010 28.26 28.29 28.09 28.29 2,024,523 -0.05(-0.18%)
Aug 04, 2010 28.27 28.37 28.09 28.34 1,703 +0.06(+0.21%)
Aug 03, 2010 28.25 28.37 28.05 28.28 1,582,763 -0.06(-0.23%)
Aug 02, 2010 28.04 28.39 27.97 28.35 2,928,875 +0.89(+3.25%)
Jul 30, 2010 27.46 27.55 27.10 27.46 1,369,707 +0.05(+0.16%)
Jul 29, 2010 27.69 27.77 27.18 27.41 1,265,960 +0.11(+0.40%)
Jul 28, 2010 27.40 27.46 27.23 27.30 928,866 -0.17(-0.61%)
Jul 27, 2010 27.62 27.64 27.29 27.47 1,607,210 +0.01(+0.05%)
Jul 26, 2010 27.18 27.46 27.09 27.46 1,308,722 +0.17(+0.62%)
Jul 23, 2010 26.93 27.29 26.80 27.29 1,641,591 +0.27(+1.00%)
Jul 22, 2010 26.75 27.05 26.72 27.02 1,460,124 +0.88(+3.39%)
Jul 21, 2010 26.58 26.61 26.02 26.13 1,096,300 -0.45(-1.68%)
Jul 20, 2010 25.96 26.58 25.91 26.58 811,428 +0.32(+1.21%)
Jul 19, 2010 26.26 26.38 26.04 26.26 1,148,411 +0.20(+0.77%)
Jul 16, 2010 26.06 26.63 26.01 26.06 1,617,715 -0.85(-3.14%)
Jul 15, 2010 26.89 26.94 26.48 26.91 1,194,682 +0.09(+0.34%)
Jul 14, 2010 26.67 26.89 26.61 26.82 908,864 +0.02(+0.07%)
Jul 13, 2010 26.62 26.84 26.59 26.80 2,132,654 +0.47(+1.79%)
Jul 12, 2010 26.26 26.40 26.14 26.32 1,302,066 -0.16(-0.61%)
Jul 09, 2010 26.49 26.51 26.18 26.49 2,710,860 +0.16(+0.61%)
Jul 08, 2010 26.26 26.36 26.01 26.32 2,578,225 +0.19(+0.72%)
Jul 07, 2010 25.57 26.14 25.53 26.14 1,205,455 +0.72(+2.85%)
Jul 06, 2010 25.54 25.81 25.23 25.41 1,366,846 +0.43(+1.71%)
Jul 02, 2010 24.99 25.20 24.78 24.99 1,616,311 +0.06(+0.23%)
Jul 01, 2010 25.04 25.10 24.61 24.93 3,755,984 +0.14(+0.57%)
Jun 30, 2010 24.94 25.23 24.75 24.79 1,712,189 -0.18(-0.72%)
Jun 29, 2010 25.39 25.39 24.81 24.97 1,548 -1.05(-4.05%)
Jun 25, 2010 26.02 26.15 25.70 26.02 1,237,625 +0.12(+0.47%)
Jun 24, 2010 26.17 26.18 25.81 25.90 1,036,385 -0.44(-1.67%)
Jun 23, 2010 26.33 26.49 26.02 26.34 1,286,051 +0.16(+0.59%)
Jun 22, 2010 26.60 26.71 26.11 26.18 1,085,114 -0.35(-1.31%)
Jun 21, 2010 26.90 26.99 26.42 26.53 1,432,000 +0.07(+0.27%)
Jun 18, 2010 26.46 26.56 26.36 26.46 978,929 +0.03(+0.10%)
Jun 17, 2010 26.53 26.53 26.19 26.43 1,292,869 +0.02(+0.07%)
Jun 16, 2010 26.16 26.53 26.13 26.42 3,111,188 -0.04(-0.15%)
Jun 15, 2010 26.04 26.49 25.96 26.45 1,212,948 +0.81(+3.17%)
Jun 14, 2010 25.86 26.05 25.61 25.64 1,389,438 +0.11(+0.43%)
Jun 11, 2010 25.19 25.56 25.14 25.53 1,127,090 +0.09(+0.36%)
Jun 10, 2010 25.23 25.47 25.13 25.44 1,494,683 +0.89(+3.62%)
Jun 09, 2010 24.81 25.06 24.44 24.55 2,093,855 -0.06(-0.25%)
Jun 08, 2010 24.31 24.65 24.10 24.61 2,446,430 +0.47(+1.95%)
Jun 07, 2010 24.61 24.69 24.12 24.14 1,360,892 -0.32(-1.32%)
Jun 04, 2010 24.46 25.01 24.34 24.46 2,272,993 -1.02(-4.00%)
Jun 03, 2010 25.59 25.72 25.21 25.49 1,486,446 -0.04(-0.15%)
Jun 02, 2010 25.00 25.58 24.87 25.52 1,161,804 +0.74(+2.97%)
Jun 01, 2010 24.84 25.43 24.77 24.79 2,651,976 -0.34(-1.34%)
May 28, 2010 25.12 25.45 24.96 25.12 2,481,859 -0.41(-1.62%)
May 27, 2010 25.05 25.54 24.92 25.54 1,265,830 +1.30(+5.38%)
May 26, 2010 24.48 24.81 24.13 24.23 340 -0.25(-1.03%)
May 25, 2010 23.76 24.52 23.57 24.48 3,047,721 -0.09(-0.37%)
May 24, 2010 24.81 25.01 24.57 24.57 1,435,476 -0.56(-2.24%)
May 21, 2010 24.15 25.14 24.13 25.14 4,453,865 +0.61(+2.47%)
May 20, 2010 24.39 24.96 24.32 24.53 2,716,313 -1.01(-3.97%)
May 19, 2010 25.43 25.64 25.06 25.54 2,106,001 -0.01(-0.05%)
May 18, 2010 26.27 26.40 25.43 25.56 1,435,711 -0.56(-2.13%)
May 17, 2010 26.25 26.31 25.52 26.11 1,884,714 +0.00(+0.00%)
May 14, 2010 26.11 26.58 25.89 26.11 1,762,216 -0.72(-2.67%)
May 13, 2010 27.02 27.18 26.78 26.83 1,336,724 -0.35(-1.28%)
May 12, 2010 27.06 27.25 27.00 27.18 1,552,492 +0.34(+1.25%)
May 11, 2010 27.13 27.24 26.81 26.84 1,897,184 -0.42(-1.54%)
May 10, 2010 27.01 27.27 27.00 27.26 2,211,853 +1.69(+6.62%)
May 07, 2010 25.77 26.04 24.96 25.57 5,536,737 +0.60(+2.41%)
May 06, 2010 26.49 26.74 21.96 24.97 5,169,808 -1.62(-6.10%)
May 05, 2010 26.74 27.04 26.58 26.59 2,637,089 -0.66(-2.42%)
May 04, 2010 27.69 27.69 27.15 27.25 2,523,623 -1.12(-3.96%)
May 03, 2010 28.24 28.47 28.18 28.37 1,325,427 +0.17(+0.62%)
Apr 30, 2010 28.58 28.60 28.15 28.20 1,514,109 -0.37(-1.31%)
Apr 29, 2010 28.36 28.60 28.32 28.57 878,713 +0.55(+1.96%)
Apr 28, 2010 28.22 28.30 27.75 28.02 1,835,659 +0.00(+0.00%)
Apr 27, 2010 28.77 28.90 27.97 28.02 3,726,802 -1.09(-3.75%)
Apr 26, 2010 29.24 29.28 29.09 29.11 2,731,981 -0.01(-0.04%)
Apr 23, 2010 28.83 29.13 28.70 29.13 1,851,720 +0.22(+0.76%)
Apr 22, 2010 28.59 28.95 28.48 28.91 1,458,802 -0.13(-0.44%)
Apr 21, 2010 29.17 29.17 28.87 29.04 1,399,313 -0.22(-0.75%)
Apr 20, 2010 29.23 29.32 29.11 29.26 1,237,263 +0.28(+0.96%)
Apr 19, 2010 28.77 29.01 28.62 28.98 1,236,052 -0.10(-0.33%)
Apr 16, 2010 29.53 29.57 28.90 29.08 2,072,556 -0.67(-2.26%)
Apr 15, 2010 29.67 29.81 29.59 29.75 1,025,559 -0.08(-0.26%)
Apr 14, 2010 29.66 29.83 29.56 29.83 1,335,324 +0.41(+1.38%)
Apr 13, 2010 29.46 29.50 29.19 29.42 1,432,525 -0.04(-0.13%)
Apr 12, 2010 29.52 29.55 29.42 29.46 1,478,983 +0.01(+0.04%)
Apr 09, 2010 29.22 29.46 29.17 29.44 2,219,967 +0.34(+1.18%)
Apr 08, 2010 28.86 29.13 28.73 29.10 806,390 +0.01(+0.04%)
Apr 07, 2010 29.24 29.24 28.98 29.09 1,654,787 -0.26(-0.90%)
Apr 06, 2010 29.15 29.40 29.11 29.35 1,515,843 -0.02(-0.07%)
Apr 05, 2010 29.30 29.43 29.19 29.37 1,267,158 +0.12(+0.42%)
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.