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

58.70 +0.02 (+0.03%)
Streaming Delayed Price Updated: 10:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 37.54 37.62 37.38 37.46 1,245,680 +0.21(+0.56%)
Jul 30, 2015 37.17 37.26 37.00 37.25 2,520,712 -0.02(-0.04%)
Jul 29, 2015 37.14 37.41 37.07 37.27 5,575,670 +0.12(+0.31%)
Jul 28, 2015 36.92 37.17 36.77 37.15 1,557,824 +0.46(+1.24%)
Jul 27, 2015 36.83 36.88 36.62 36.69 1,490,736 -0.31(-0.84%)
Jul 24, 2015 37.35 37.35 36.97 37.00 1,902,022 -0.48(-1.28%)
Jul 23, 2015 37.69 37.69 37.43 37.48 2,856,481 -0.14(-0.37%)
Jul 22, 2015 37.65 37.68 37.57 37.62 1,266,153 -0.33(-0.86%)
Jul 21, 2015 38.02 38.06 37.91 37.95 2,551,688 -0.05(-0.14%)
Jul 20, 2015 38.03 38.10 37.92 38.00 1,156,785 -0.01(-0.02%)
Jul 17, 2015 38.09 38.10 37.97 38.01 1,136,767 -0.10(-0.26%)
Jul 16, 2015 38.09 38.16 38.03 38.11 1,028,642 +0.35(+0.92%)
Jul 15, 2015 37.89 37.91 37.67 37.76 2,141,391 -0.23(-0.61%)
Jul 14, 2015 37.83 38.02 37.79 37.99 3,165,846 +0.22(+0.59%)
Jul 13, 2015 37.75 37.82 37.71 37.77 2,969,230 +0.18(+0.47%)
Jul 10, 2015 37.55 37.66 37.36 37.59 3,810,566 +1.03(+2.81%)
Jul 09, 2015 36.72 36.89 36.52 36.56 2,729,123 +0.56(+1.57%)
Jul 08, 2015 36.23 36.35 35.94 36.00 5,322,246 -0.97(-2.62%)
Jul 07, 2015 36.72 37.02 36.25 36.97 4,724,739 -0.11(-0.29%)
Jul 06, 2015 37.10 37.34 36.94 37.07 2,235,240 -0.73(-1.92%)
Jul 02, 2015 37.87 37.80 37.80 37.80 1,636,044 +0.05(+0.12%)
Jul 01, 2015 37.92 37.97 37.63 37.75 8,816,400 +0.19(+0.49%)
Jun 30, 2015 37.92 37.94 37.43 37.57 2,874,032 +0.04(+0.10%)
Jun 29, 2015 37.90 38.02 37.47 37.53 2,975,037 -1.08(-2.79%)
Jun 26, 2015 38.68 38.76 38.52 38.61 1,235,380 -0.07(-0.19%)
Jun 25, 2015 38.87 38.92 38.68 38.68 1,644,334 -0.03(-0.08%)
Jun 24, 2015 38.85 38.91 38.70 38.71 3,390,235 -0.32(-0.82%)
Jun 23, 2015 38.98 39.05 38.91 39.03 2,043,963 +0.18(+0.45%)
Jun 22, 2015 38.75 39.04 38.74 38.85 1,469,337 +0.67(+1.76%)
Jun 19, 2015 38.26 38.31 38.17 38.18 954,204 -0.18(-0.46%)
Jun 18, 2015 38.13 38.60 38.13 38.36 2,529,237 +0.33(+0.87%)
Jun 17, 2015 37.93 38.11 37.66 38.03 1,644,732 +0.02(+0.06%)
Jun 16, 2015 37.90 38.03 37.83 38.00 3,167,266 -0.01(-0.02%)
Jun 15, 2015 37.90 38.03 37.81 38.01 2,612,840 -0.28(-0.72%)
Jun 12, 2015 38.27 38.41 38.13 38.29 1,620,557 -0.24(-0.64%)
Jun 11, 2015 38.61 38.64 38.40 38.53 3,041,469 +0.02(+0.06%)
Jun 10, 2015 38.35 38.61 38.29 38.51 1,479,203 +0.70(+1.84%)
Jun 09, 2015 37.86 37.92 37.68 37.81 2,135,002 -0.18(-0.46%)
Jun 08, 2015 38.03 38.07 37.88 37.99 1,814,273 -0.09(-0.24%)
Jun 05, 2015 38.02 38.19 37.84 38.08 2,253,461 -0.34(-0.88%)
Jun 04, 2015 38.64 38.82 38.32 38.42 1,805,277 -0.44(-1.12%)
Jun 03, 2015 38.83 39.02 38.78 38.85 1,767,904 +0.13(+0.34%)
Jun 02, 2015 38.67 38.91 38.59 38.72 3,366,253 +0.15(+0.40%)
Jun 01, 2015 38.77 38.79 38.42 38.57 2,065,532 -0.08(-0.22%)
May 29, 2015 38.90 38.91 38.56 38.65 2,485,128 -0.41(-1.06%)
May 28, 2015 38.92 39.08 38.77 39.07 1,089,101 -0.15(-0.37%)
May 27, 2015 38.92 39.26 38.88 39.21 2,204,847 +0.28(+0.71%)
May 26, 2015 39.31 39.57 38.85 38.94 2,200,624 -0.63(-1.59%)
May 22, 2015 39.64 39.57 39.57 39.57 937,684 -0.18(-0.44%)
May 21, 2015 39.64 39.80 39.58 39.74 1,355,468 +0.13(+0.33%)
May 20, 2015 39.53 39.75 39.49 39.61 2,576,240 +0.03(+0.08%)
May 19, 2015 39.55 39.63 39.50 39.58 3,139,317 -0.09(-0.23%)
May 18, 2015 39.71 39.73 39.60 39.67 1,959,164 -0.20(-0.50%)
May 15, 2015 39.70 39.88 39.59 39.87 2,325,607 +0.11(+0.27%)
May 14, 2015 39.66 39.77 39.59 39.76 7,333,893 +0.46(+1.17%)
May 13, 2015 39.50 39.54 39.27 39.31 1,617,211 +0.21(+0.53%)
May 12, 2015 39.10 39.19 38.99 39.10 1,203,232 -0.05(-0.12%)
May 11, 2015 39.27 39.32 39.11 39.14 1,358,476 -0.29(-0.74%)
May 08, 2015 39.08 39.51 39.08 39.44 1,344,798 +0.73(+1.90%)
May 07, 2015 38.70 38.71 38.50 38.70 1,457,916 -0.12(-0.32%)
May 06, 2015 38.99 39.09 38.69 38.82 1,707,723 -0.06(-0.16%)
May 05, 2015 39.31 39.31 38.83 38.88 1,844,930 -0.53(-1.34%)
May 04, 2015 39.41 39.44 39.33 39.41 2,096,572 +0.08(+0.19%)
May 01, 2015 39.20 39.34 39.08 39.34 3,931,280 +0.28(+0.71%)
Apr 30, 2015 39.21 39.22 38.99 39.06 2,699,519 -0.41(-1.03%)
Apr 29, 2015 39.52 39.63 39.34 39.47 1,837,731 -0.31(-0.77%)
Apr 28, 2015 39.70 39.79 39.54 39.77 1,239,550 +0.06(+0.15%)
Apr 27, 2015 39.78 39.89 39.69 39.71 1,737,825 +0.15(+0.39%)
Apr 24, 2015 39.47 39.62 39.38 39.56 1,781,963 +0.18(+0.47%)
Apr 23, 2015 38.99 39.42 38.95 39.37 2,574,486 +0.22(+0.57%)
Apr 22, 2015 39.07 39.18 38.91 39.15 1,627,881 +0.12(+0.31%)
Apr 21, 2015 38.71 39.14 38.97 39.03 1,288,129 +0.32(+0.83%)
Apr 20, 2015 38.75 38.81 38.69 38.71 1,219,551 +0.00(+0.00%)
Apr 17, 2015 38.72 38.75 38.55 38.71 1,776,682 -0.53(-1.35%)
Apr 16, 2015 39.18 39.32 38.98 39.24 1,307,588 +0.17(+0.43%)
Apr 15, 2015 38.97 39.12 38.82 39.07 1,920,171 +0.21(+0.53%)
Apr 14, 2015 38.76 38.89 38.72 38.86 1,295,412 +0.30(+0.77%)
Apr 13, 2015 38.73 38.78 38.54 38.56 1,674,733 -0.22(-0.57%)
Apr 10, 2015 38.62 38.79 38.61 38.78 1,559,684 +0.07(+0.18%)
Apr 09, 2015 38.68 38.73 38.54 38.72 2,184,963 +0.15(+0.40%)
Apr 08, 2015 38.81 38.81 38.42 38.56 1,566,849 +0.30(+0.78%)
Apr 07, 2015 38.40 38.53 38.26 38.26 1,335,963 -0.05(-0.12%)
Apr 06, 2015 38.16 38.49 38.06 38.31 1,618,702 +0.41(+1.09%)
Apr 02, 2015 37.74 37.90 37.90 37.90 1,572,345 +0.32(+0.86%)
Apr 01, 2015 37.54 37.59 37.32 37.58 4,619,333 +0.28(+0.76%)
Mar 31, 2015 37.22 37.41 37.13 37.29 1,385,197 -0.38(-1.02%)
Mar 30, 2015 37.61 37.77 37.58 37.68 2,137,081 +0.15(+0.41%)
Mar 27, 2015 37.52 37.56 37.39 37.52 1,196,390 +0.06(+0.16%)
Mar 26, 2015 37.48 37.55 37.25 37.46 2,236,078 -0.30(-0.79%)
Mar 25, 2015 38.20 38.21 37.73 37.76 1,834,430 -0.27(-0.70%)
Mar 24, 2015 38.10 38.18 38.02 38.03 2,041,195 -0.03(-0.08%)
Mar 23, 2015 37.96 38.13 37.93 38.06 1,897,850 +0.16(+0.42%)
Mar 20, 2015 37.69 38.02 37.63 37.90 1,637,420 +0.75(+2.02%)
Mar 19, 2015 37.26 37.29 37.08 37.15 1,654,875 -0.47(-1.26%)
Mar 18, 2015 36.84 37.71 36.83 37.62 2,162,828 +0.78(+2.11%)
Mar 17, 2015 36.75 36.88 36.61 36.84 2,072,147 -0.02(-0.06%)
Mar 16, 2015 36.76 36.91 36.70 36.87 1,567,163 +0.41(+1.13%)
Mar 13, 2015 36.54 36.54 36.26 36.45 1,451,889 -0.25(-0.69%)
Mar 12, 2015 36.72 36.78 36.59 36.71 1,354,041 +0.40(+1.11%)
Mar 11, 2015 36.28 36.39 36.18 36.30 1,524,245 +0.11(+0.30%)
Mar 10, 2015 36.45 36.46 36.19 36.20 2,317,310 -0.79(-2.14%)
Mar 09, 2015 37.00 37.03 36.91 36.99 1,741,246 +0.02(+0.04%)
Mar 06, 2015 37.27 37.27 36.93 36.97 1,717,718 -0.50(-1.34%)
Mar 05, 2015 37.58 37.61 37.41 37.48 1,246,217 +0.02(+0.04%)
Mar 04, 2015 37.48 37.62 37.21 37.46 1,497,395 -0.16(-0.43%)
Mar 03, 2015 37.75 37.77 37.58 37.62 1,737,326 -0.23(-0.60%)
Mar 02, 2015 37.84 37.85 37.73 37.85 2,523,694 +0.02(+0.06%)
Feb 27, 2015 37.85 37.98 37.77 37.83 1,875,461 +0.02(+0.04%)
Feb 26, 2015 37.84 37.90 37.74 37.81 1,357,418 -0.08(-0.22%)
Feb 25, 2015 37.84 37.96 37.77 37.90 1,476,371 +0.02(+0.06%)
Feb 24, 2015 37.64 37.91 37.54 37.87 1,890,831 +0.27(+0.73%)
Feb 23, 2015 37.59 37.64 37.51 37.60 2,153,817 -0.19(-0.50%)
Feb 20, 2015 37.41 37.87 37.30 37.79 2,187,375 +0.34(+0.90%)
Feb 19, 2015 37.44 37.59 37.37 37.45 1,550,033 -0.03(-0.08%)
Feb 18, 2015 37.38 37.55 37.29 37.48 2,374,630 +0.15(+0.41%)
Feb 17, 2015 37.21 37.37 37.06 37.33 2,324,129 +0.10(+0.27%)
Feb 13, 2015 37.13 37.23 37.23 37.23 2,149,049 +0.26(+0.70%)
Feb 12, 2015 36.71 36.97 36.62 36.97 1,877,091 +0.60(+1.66%)
Feb 11, 2015 36.32 36.45 36.20 36.37 1,573,314 -0.21(-0.56%)
Feb 10, 2015 36.55 36.61 36.34 36.58 1,543,005 +0.23(+0.63%)
Feb 09, 2015 36.29 36.44 36.24 36.35 1,659,678 -0.10(-0.27%)
Feb 06, 2015 36.63 36.71 36.35 36.45 3,229,040 -0.49(-1.32%)
Feb 05, 2015 36.66 36.96 36.64 36.93 1,515,326 +0.45(+1.23%)
Feb 04, 2015 36.58 36.77 36.47 36.48 2,004,931 -0.30(-0.81%)
Feb 03, 2015 36.45 36.83 36.42 36.78 2,171,068 +0.56(+1.56%)
Feb 02, 2015 36.02 36.29 35.92 36.22 2,883,261 +0.48(+1.34%)
Jan 30, 2015 35.94 36.07 35.72 35.74 3,844,063 -0.58(-1.60%)
Jan 29, 2015 36.21 36.34 36.02 36.32 1,880,164 +0.35(+0.98%)
Jan 28, 2015 36.51 36.51 35.94 35.97 3,166,421 -0.50(-1.38%)
Jan 27, 2015 36.31 36.55 36.27 36.47 2,581,904 -0.02(-0.04%)
Jan 26, 2015 36.35 36.58 36.24 36.48 2,827,126 +0.35(+0.97%)
Jan 23, 2015 36.24 36.35 36.13 36.13 2,951,956 -0.21(-0.59%)
Jan 22, 2015 36.12 36.42 35.98 36.35 3,366,608 +0.26(+0.72%)
Jan 21, 2015 35.88 36.09 35.74 36.09 3,545,241 +0.35(+0.98%)
Jan 20, 2015 35.76 35.88 35.61 35.74 2,522,042 +0.04(+0.11%)
Jan 16, 2015 35.29 35.71 35.26 35.70 2,704,552 +0.39(+1.10%)
Jan 15, 2015 35.47 35.55 35.24 35.31 5,571,173 +0.22(+0.63%)
Jan 14, 2015 34.97 35.13 34.80 35.09 2,601,456 -0.14(-0.39%)
Jan 13, 2015 35.47 35.55 34.94 35.23 2,578,429 +0.19(+0.54%)
Jan 12, 2015 35.21 35.22 34.90 35.04 3,828,279 -0.15(-0.41%)
Jan 09, 2015 35.43 35.43 35.04 35.18 2,811,817 -0.20(-0.56%)
Jan 08, 2015 35.14 35.48 35.14 35.38 2,010,938 +0.49(+1.40%)
Jan 07, 2015 34.85 34.94 34.60 34.89 3,090,165 +0.38(+1.11%)
Jan 06, 2015 34.85 34.93 34.37 34.51 3,161,739 -0.31(-0.90%)
Jan 05, 2015 35.22 35.26 34.75 34.82 8,464,060 -0.79(-2.21%)
Jan 02, 2015 35.85 35.87 35.52 35.61 3,011,605 -0.14(-0.38%)
Dec 31, 2014 36.06 35.74 35.74 35.74 3,716,689 -0.16(-0.45%)
Dec 30, 2014 36.03 36.04 35.91 35.91 3,347,542 -0.26(-0.72%)
Dec 29, 2014 36.23 36.29 36.14 36.16 3,465,616 -0.21(-0.57%)
Dec 26, 2014 36.39 36.47 36.36 36.37 2,156,128 +0.17(+0.46%)
Dec 24, 2014 36.16 36.20 36.20 36.20 2,218,136 +0.09(+0.25%)
Dec 23, 2014 36.13 36.17 36.02 36.11 3,711,481 -0.07(-0.19%)
Dec 22, 2014 36.22 36.23 36.09 36.18 6,322,134 +0.18(+0.51%)
Dec 19, 2014 35.89 36.12 35.82 36.00 4,141,430 +0.05(+0.15%)
Dec 18, 2014 35.63 35.96 35.63 35.94 2,671,835 +0.62(+1.76%)
Dec 17, 2014 34.95 35.60 34.88 35.32 3,900,217 +0.53(+1.52%)
Dec 16, 2014 34.52 35.26 34.51 34.79 4,567,992 +0.17(+0.50%)
Dec 15, 2014 35.26 35.36 34.54 34.62 4,863,867 -0.59(-1.68%)
Dec 12, 2014 35.68 35.78 35.20 35.21 3,731,327 -0.61(-1.69%)
Dec 11, 2014 35.94 36.10 35.78 35.82 3,069,299 -0.08(-0.23%)
Dec 10, 2014 36.35 36.43 35.85 35.90 2,555,589 -0.54(-1.50%)
Dec 09, 2014 36.33 36.45 36.20 36.44 2,403,271 -0.18(-0.50%)
Dec 08, 2014 36.84 36.84 36.56 36.63 2,064,249 -0.40(-1.08%)
Dec 05, 2014 37.03 37.06 36.92 37.03 2,226,212 +0.03(+0.08%)
Dec 04, 2014 37.04 37.14 36.94 37.00 1,908,147 -0.11(-0.31%)
Dec 03, 2014 37.07 37.17 37.01 37.11 2,097,624 +0.00(+0.01%)
Dec 02, 2014 37.12 37.18 37.02 37.11 2,592,169 +0.07(+0.19%)
Dec 01, 2014 37.12 37.15 36.94 37.03 2,731,292 -0.18(-0.49%)
Nov 28, 2014 37.36 37.36 37.17 37.22 663,497 -0.40(-1.07%)
Nov 26, 2014 37.51 37.62 37.62 37.62 1,700,220 +0.18(+0.49%)
Nov 25, 2014 37.40 37.49 37.34 37.44 3,938,695 +0.04(+0.10%)
Nov 24, 2014 37.44 37.44 37.31 37.40 2,130,807 +0.05(+0.14%)
Nov 21, 2014 37.40 37.46 37.22 37.34 1,575,006 +0.46(+1.25%)
Nov 20, 2014 36.78 36.93 36.68 36.88 1,584,724 -0.13(-0.35%)
Nov 19, 2014 37.03 37.12 36.85 37.01 1,811,057 -0.05(-0.12%)
Nov 18, 2014 36.94 37.12 36.94 37.06 1,557,812 +0.33(+0.91%)
Nov 17, 2014 36.66 36.79 36.63 36.72 1,203,876 -0.20(-0.55%)
Nov 14, 2014 36.69 36.94 36.66 36.93 1,651,988 +0.14(+0.37%)
Nov 13, 2014 36.76 36.92 36.67 36.79 1,453,884 +0.07(+0.19%)
Nov 12, 2014 36.63 36.81 36.63 36.72 1,313,071 -0.21(-0.57%)
Nov 11, 2014 36.80 36.98 36.77 36.94 1,223,651 +0.17(+0.47%)
Nov 10, 2014 36.83 36.83 36.70 36.76 958,942 +0.14(+0.39%)
Nov 07, 2014 36.50 36.63 36.42 36.62 1,367,354 +0.08(+0.23%)
Nov 06, 2014 36.75 36.78 36.51 36.53 2,125,709 -0.29(-0.78%)
Nov 05, 2014 36.84 36.88 36.67 36.82 949,750 +0.03(+0.08%)
Nov 04, 2014 36.78 36.84 36.60 36.79 1,000,024 -0.19(-0.51%)
Nov 03, 2014 37.10 37.12 36.91 36.98 1,769,840 -0.36(-0.95%)
Oct 31, 2014 37.18 37.34 37.08 37.34 1,790,821 +0.61(+1.65%)
Oct 30, 2014 36.43 36.84 36.32 36.73 1,120,801 +0.24(+0.66%)
Oct 29, 2014 36.80 36.88 36.34 36.49 1,083,501 -0.21(-0.58%)
Oct 28, 2014 36.50 36.70 36.47 36.70 2,864,433 +0.54(+1.49%)
Oct 27, 2014 36.00 36.36 36.36 36.16 1,109,003 -0.20(-0.54%)
Oct 24, 2014 36.21 36.37 36.13 36.36 1,456,276 +0.24(+0.67%)
Oct 23, 2014 36.09 36.28 36.07 36.12 2,190,537 +0.28(+0.78%)
Oct 22, 2014 36.13 36.19 35.82 35.84 1,715,626 -0.30(-0.82%)
Oct 21, 2014 36.01 36.19 35.86 36.13 2,049,167 +0.39(+1.10%)
Oct 20, 2014 35.52 35.78 35.44 35.74 1,532,597 +0.20(+0.55%)
Oct 17, 2014 35.57 35.69 35.41 35.54 2,566,748 +0.48(+1.38%)
Oct 16, 2014 34.43 35.35 34.36 35.06 3,270,727 -0.22(-0.62%)
Oct 15, 2014 35.52 35.32 34.58 35.28 3,632,425 -0.24(-0.68%)
Oct 14, 2014 35.65 35.82 35.43 35.52 2,586,160 +0.05(+0.15%)
Oct 13, 2014 35.81 35.96 35.45 35.47 2,415,805 +0.04(+0.11%)
Oct 10, 2014 35.82 35.90 35.41 35.43 2,625,580 -0.56(-1.56%)
Oct 09, 2014 36.58 36.64 35.96 35.99 2,762,835 -0.93(-2.52%)
Oct 08, 2014 36.42 36.95 36.19 36.92 2,609,885 +0.58(+1.58%)
Oct 07, 2014 36.66 36.74 36.35 36.35 1,752,455 -0.53(-1.44%)
Oct 06, 2014 36.94 36.94 36.70 36.88 1,152,746 +0.30(+0.81%)
Oct 03, 2014 36.54 36.63 36.44 36.58 1,203,419 +0.04(+0.10%)
Oct 02, 2014 36.72 36.72 36.16 36.54 2,647,089 -0.25(-0.68%)
Oct 01, 2014 37.07 37.16 36.73 36.79 4,401,048 -0.47(-1.26%)
Sep 30, 2014 37.28 37.41 37.16 37.26 2,083,259 -0.10(-0.26%)
Sep 29, 2014 37.32 37.44 37.22 37.36 1,523,760 -0.38(-1.00%)
Sep 26, 2014 37.66 37.84 37.59 37.74 1,398,467 +0.18(+0.48%)
Sep 25, 2014 37.98 37.98 37.51 37.56 1,983,221 -0.63(-1.64%)
Sep 24, 2014 37.98 38.24 37.90 38.18 881,712 +0.22(+0.57%)
Sep 23, 2014 38.06 38.15 37.94 37.97 1,318,708 -0.28(-0.73%)
Sep 22, 2014 38.39 38.43 38.15 38.24 827,904 -0.23(-0.59%)
Sep 19, 2014 38.79 38.79 38.46 38.47 790,296 -0.26(-0.66%)
Sep 18, 2014 38.67 38.75 38.63 38.73 808,694 +0.26(+0.68%)
Sep 17, 2014 38.67 38.70 38.40 38.46 823,829 -0.26(-0.68%)
Sep 16, 2014 38.41 38.82 38.39 38.73 1,045,963 +0.20(+0.51%)
Sep 15, 2014 38.58 38.58 38.46 38.53 1,075,873 -0.08(-0.21%)
Sep 12, 2014 38.71 38.71 38.52 38.61 1,053,976 -0.14(-0.37%)
Sep 11, 2014 38.72 38.78 38.65 38.76 1,208,434 -0.23(-0.58%)
Sep 10, 2014 38.86 38.98 38.72 38.98 1,013,585 +0.13(+0.33%)
Sep 09, 2014 38.94 38.94 38.73 38.85 1,448,188 -0.15(-0.39%)
Sep 08, 2014 39.17 39.20 38.94 39.01 858,477 -0.42(-1.07%)
Sep 05, 2014 39.28 39.43 39.20 39.43 749,715 +0.08(+0.21%)
Sep 04, 2014 39.54 39.61 39.27 39.34 863,465 -0.24(-0.61%)
Sep 03, 2014 39.62 39.68 39.51 39.58 885,804 +0.37(+0.94%)
Sep 02, 2014 39.22 39.25 39.13 39.22 1,329,135 +0.05(+0.12%)
Aug 29, 2014 39.18 39.17 39.17 39.17 729,768 +0.02(+0.06%)
Aug 28, 2014 39.10 39.21 39.07 39.15 1,107,794 -0.22(-0.55%)
Aug 27, 2014 39.32 39.40 39.29 39.37 894,709 +0.11(+0.27%)
Aug 26, 2014 39.27 39.35 39.25 39.26 984,604 +0.05(+0.12%)
Aug 25, 2014 39.14 39.28 39.11 39.22 1,134,920 +0.27(+0.70%)
Aug 22, 2014 39.02 39.07 38.87 38.94 763,631 -0.17(-0.44%)
Aug 21, 2014 39.10 39.15 39.06 39.12 1,066,229 +0.10(+0.25%)
Aug 20, 2014 38.89 39.07 38.89 39.02 942,628 -0.09(-0.23%)
Aug 19, 2014 39.05 39.13 39.01 39.11 1,138,114 +0.10(+0.25%)
Aug 18, 2014 38.87 39.03 38.87 39.01 1,175,949 +0.26(+0.66%)
Aug 15, 2014 38.94 38.97 38.46 38.76 830,405 +0.01(+0.02%)
Aug 14, 2014 38.72 38.76 38.68 38.75 652,375 +0.17(+0.43%)
Aug 13, 2014 38.63 38.63 38.54 38.58 1,472,564 +0.22(+0.57%)
Aug 12, 2014 38.31 38.41 38.27 38.37 927,362 -0.03(-0.08%)
Aug 11, 2014 38.37 38.47 38.32 38.40 2,356,373 +0.17(+0.45%)
Aug 08, 2014 37.91 38.20 37.88 38.22 1,042,215 +0.24(+0.63%)
Aug 07, 2014 38.35 38.37 37.87 37.98 1,390,592 -0.28(-0.73%)
Aug 06, 2014 38.09 38.35 38.05 38.26 1,621,914 -0.08(-0.20%)
Aug 05, 2014 38.63 38.63 38.25 38.34 1,273,426 -0.49(-1.26%)
Aug 04, 2014 38.73 38.88 38.59 38.82 2,081,773 +0.22(+0.57%)
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.