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

62.56 USD -0.18 (-0.29%)
Streaming Delayed Price Updated: 3:32 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 45.13 45.16 44.83 44.98 1,378,912 -0.19(-0.42%)
Aug 30, 2016 45.31 45.37 45.10 45.17 1,139,799 -0.08(-0.18%)
Aug 29, 2016 45.02 45.28 45.00 45.25 1,070,061 +0.20(+0.44%)
Aug 26, 2016 45.48 45.83 44.85 45.05 2,744,864 -0.30(-0.66%)
Aug 25, 2016 45.36 45.45 45.31 45.35 1,712,494 -0.10(-0.22%)
Aug 24, 2016 45.56 45.64 45.41 45.45 3,919,449 -0.13(-0.29%)
Aug 23, 2016 45.77 45.83 45.57 45.58 2,290,080 +0.13(+0.29%)
Aug 22, 2016 45.38 45.49 45.25 45.45 1,076,133 -0.09(-0.20%)
Aug 19, 2016 45.42 45.56 45.26 45.54 970,778 -0.29(-0.63%)
Aug 18, 2016 45.63 45.84 45.59 45.83 984,472 +0.21(+0.46%)
Aug 17, 2016 45.50 45.70 45.28 45.62 1,423,663 +0.00(+0.00%)
Aug 16, 2016 45.71 45.75 45.58 45.62 1,239,076 -0.14(-0.31%)
Aug 15, 2016 45.65 45.85 45.65 45.76 1,281,773 +0.27(+0.59%)
Aug 12, 2016 45.66 45.69 45.44 45.49 1,405,989 -0.14(-0.31%)
Aug 11, 2016 45.47 45.68 45.42 45.63 1,635,592 +0.39(+0.86%)
Aug 10, 2016 45.39 45.40 45.20 45.24 1,427,508 +0.09(+0.20%)
Aug 09, 2016 44.95 45.24 44.95 45.15 1,253,065 +0.38(+0.85%)
Aug 08, 2016 44.72 44.81 44.69 44.77 766,695 +0.23(+0.52%)
Aug 05, 2016 44.39 44.63 44.39 44.54 4,728,053 +0.18(+0.41%)
Aug 04, 2016 44.26 44.40 44.16 44.36 953,298 +0.24(+0.54%)
Aug 03, 2016 43.87 44.13 43.82 44.12 1,514,074 -0.07(-0.16%)
Aug 02, 2016 44.36 44.42 44.02 44.19 2,471,107 -0.25(-0.56%)
Aug 01, 2016 44.62 44.68 44.38 44.44 2,300,358 -0.23(-0.51%)
Jul 29, 2016 44.47 44.72 44.38 44.67 1,787,230 +0.45(+1.02%)
Jul 28, 2016 44.23 44.26 44.00 44.22 783,179 -0.05(-0.11%)
Jul 27, 2016 44.27 44.37 43.91 44.27 1,710,151 +0.20(+0.45%)
Jul 26, 2016 44.03 44.20 43.92 44.07 1,336,952 +0.17(+0.39%)
Jul 25, 2016 44.04 44.05 43.81 43.90 940,022 -0.08(-0.18%)
Jul 22, 2016 44.03 44.03 43.88 43.98 1,573,884 +0.04(+0.09%)
Jul 21, 2016 43.97 44.12 43.85 43.94 2,575,450 -0.10(-0.23%)
Jul 20, 2016 43.92 44.11 43.86 44.04 1,356,446 +0.35(+0.80%)
Jul 19, 2016 43.79 43.82 43.62 43.69 888,961 -0.41(-0.93%)
Jul 18, 2016 43.92 44.13 43.83 44.10 1,769,467 +0.18(+0.41%)
Jul 15, 2016 44.05 44.05 43.83 43.92 1,608,282 -0.22(-0.50%)
Jul 14, 2016 44.08 44.22 44.03 44.14 2,010,907 +0.42(+0.96%)
Jul 13, 2016 43.85 43.91 43.61 43.72 2,579,122 -0.06(-0.14%)
Jul 12, 2016 43.70 43.94 43.68 43.78 1,947,337 +0.59(+1.37%)
Jul 11, 2016 43.06 43.32 43.06 43.19 1,603,229 +0.57(+1.34%)
Jul 08, 2016 42.36 42.65 41.94 42.62 2,148,931 +0.68(+1.62%)
Jul 07, 2016 42.19 42.34 41.80 41.94 1,568,444 -0.14(-0.33%)
Jul 06, 2016 41.71 42.10 41.46 42.08 2,238,478 -0.07(-0.17%)
Jul 05, 2016 42.50 42.50 42.06 42.15 1,442,208 -0.83(-1.93%)
Jul 01, 2016 42.93 42.98 42.98 42.98 2,173,000 +0.13(+0.30%)
Jun 30, 2016 42.40 42.87 42.29 42.85 4,357,908 +0.54(+1.28%)
Jun 29, 2016 42.11 42.40 42.06 42.31 2,334,794 +0.82(+1.98%)
Jun 28, 2016 41.35 41.51 41.05 41.49 4,884,352 +1.06(+2.62%)
Jun 27, 2016 40.75 40.75 39.96 40.43 5,292,163 -0.79(-1.92%)
Jun 24, 2016 41.20 42.19 41.20 41.22 5,920,458 -3.42(-7.66%)
Jun 23, 2016 44.32 44.69 44.09 44.64 2,248,750 +1.14(+2.62%)
Jun 22, 2016 43.65 43.87 43.50 43.50 9,720,913 -0.01(-0.02%)
Jun 21, 2016 43.44 43.74 43.27 43.51 1,554,073 +0.37(+0.86%)
Jun 20, 2016 43.38 43.43 43.13 43.14 1,648,728 +0.94(+2.23%)
Jun 17, 2016 42.04 42.28 41.81 42.20 2,697,294 +0.34(+0.81%)
Jun 16, 2016 41.28 41.88 40.93 41.86 2,308,247 +0.00(+0.00%)
Jun 15, 2016 41.91 42.10 41.78 41.86 2,862,186 +0.30(+0.72%)
Jun 14, 2016 41.75 41.84 41.34 41.56 3,031,424 -1.04(-2.44%)
Jun 13, 2016 42.71 43.01 42.53 42.60 3,005,248 -0.63(-1.46%)
Jun 10, 2016 43.61 43.61 43.10 43.23 1,826,924 -1.15(-2.59%)
Jun 09, 2016 44.45 44.51 44.27 44.38 2,466,351 -0.61(-1.36%)
Jun 08, 2016 44.97 45.09 44.91 44.99 1,207,850 +0.19(+0.42%)
Jun 07, 2016 44.76 44.90 44.74 44.80 1,704,999 +0.37(+0.83%)
Jun 06, 2016 44.25 44.51 44.25 44.43 1,831,238 +0.32(+0.73%)
Jun 03, 2016 43.90 44.12 43.74 44.11 1,445,172 +0.39(+0.89%)
Jun 02, 2016 43.46 43.74 43.40 43.72 2,235,658 +0.04(+0.09%)
Jun 01, 2016 43.41 43.70 43.39 43.68 2,616,284 -0.03(-0.07%)
May 31, 2016 43.96 44.07 43.59 43.71 2,318,254 -0.11(-0.25%)
May 27, 2016 43.85 43.82 43.82 43.82 923,100 -0.06(-0.14%)
May 26, 2016 43.91 43.99 43.79 43.88 2,196,677 +0.15(+0.34%)
May 25, 2016 43.60 43.83 43.57 43.73 1,773,786 +0.40(+0.92%)
May 24, 2016 43.00 43.38 42.98 43.33 1,774,063 +0.58(+1.36%)
May 23, 2016 42.72 42.85 42.66 42.75 1,061,851 -0.12(-0.28%)
May 20, 2016 42.84 42.95 42.78 42.87 911,981 +0.34(+0.80%)
May 19, 2016 42.57 42.60 42.33 42.53 2,258,219 -0.30(-0.70%)
May 18, 2016 42.88 43.30 42.68 42.83 2,094,079 -0.08(-0.19%)
May 17, 2016 43.11 43.22 42.82 42.91 2,621,812 -0.26(-0.60%)
May 16, 2016 42.86 43.22 42.86 43.17 1,628,634 +0.55(+1.29%)
May 13, 2016 42.86 42.99 42.56 42.62 1,734,377 -0.57(-1.32%)
May 12, 2016 43.53 43.57 42.99 43.19 1,901,359 -0.05(-0.12%)
May 11, 2016 43.27 43.47 43.21 43.24 1,323,113 -0.30(-0.69%)
May 10, 2016 43.22 43.54 43.17 43.54 1,731,492 +0.71(+1.66%)
May 09, 2016 43.03 43.11 42.77 42.83 1,304,872 -0.21(-0.49%)
May 06, 2016 42.72 43.07 42.69 43.04 2,055,000 +0.10(+0.23%)
May 05, 2016 43.08 43.18 42.82 42.94 2,760,151 -0.05(-0.12%)
May 04, 2016 43.18 43.24 42.90 42.99 2,319,169 -0.51(-1.17%)
May 03, 2016 43.85 43.85 43.46 43.50 2,597,947 -0.84(-1.89%)
May 02, 2016 44.41 44.41 44.16 44.34 1,454,772 +0.28(+0.64%)
Apr 29, 2016 44.24 44.33 43.86 44.06 1,947,397 -0.14(-0.32%)
Apr 28, 2016 44.26 44.60 44.11 44.20 1,468,057 -0.54(-1.21%)
Apr 27, 2016 44.52 44.80 44.45 44.74 1,672,972 +0.10(+0.22%)
Apr 26, 2016 44.68 44.70 44.51 44.64 1,255,935 +0.18(+0.40%)
Apr 25, 2016 44.50 44.53 44.32 44.46 1,667,685 -0.23(-0.51%)
Apr 22, 2016 44.72 44.86 44.54 44.69 1,485,019 -0.03(-0.07%)
Apr 21, 2016 45.00 45.00 44.63 44.72 2,544,364 -0.33(-0.73%)
Apr 20, 2016 44.99 45.25 44.86 45.05 1,622,155 -0.02(-0.04%)
Apr 19, 2016 44.89 45.13 44.85 45.07 2,017,305 +0.78(+1.76%)
Apr 18, 2016 43.87 44.35 43.81 44.29 1,796,996 +0.32(+0.73%)
Apr 15, 2016 44.00 44.12 43.96 43.97 1,273,326 -0.14(-0.32%)
Apr 14, 2016 44.20 44.22 44.04 44.11 1,856,241 +0.01(+0.02%)
Apr 13, 2016 43.96 44.14 43.89 44.10 1,940,016 +0.69(+1.59%)
Apr 12, 2016 43.01 43.50 42.82 43.41 2,177,990 +0.70(+1.64%)
Apr 11, 2016 42.91 43.11 42.71 42.71 1,586,932 +0.13(+0.31%)
Apr 08, 2016 42.64 42.75 42.47 42.58 1,940,290 +0.77(+1.84%)
Apr 07, 2016 42.08 42.15 41.66 41.81 1,791,147 -0.59(-1.39%)
Apr 06, 2016 41.91 42.42 41.84 42.40 2,493,527 +0.60(+1.44%)
Apr 05, 2016 41.91 41.95 41.76 41.80 1,422,262 -0.83(-1.95%)
Apr 04, 2016 42.85 42.90 42.56 42.63 996,057 -0.18(-0.42%)
Apr 01, 2016 42.34 42.83 42.25 42.81 2,328,729 -0.34(-0.79%)
Mar 31, 2016 43.38 43.49 43.15 43.15 1,291,445 -0.35(-0.80%)
Mar 30, 2016 43.50 43.76 43.43 43.50 2,923,407 +0.38(+0.88%)
Mar 29, 2016 42.42 43.13 42.34 43.12 1,620,177 +0.46(+1.08%)
Mar 28, 2016 42.65 42.80 42.53 42.66 1,186,669 +0.24(+0.57%)
Mar 24, 2016 42.17 42.42 42.42 42.42 1,852,300 -0.22(-0.52%)
Mar 23, 2016 43.02 43.02 42.60 42.64 3,724,203 -0.52(-1.20%)
Mar 22, 2016 42.93 43.26 42.84 43.16 1,850,053 -0.08(-0.19%)
Mar 21, 2016 43.16 43.30 43.05 43.24 2,075,013 +0.02(+0.05%)
Mar 18, 2016 43.28 43.36 43.16 43.22 1,871,414 -0.02(-0.05%)
Mar 17, 2016 42.86 43.34 42.74 43.24 2,360,982 +0.46(+1.08%)
Mar 16, 2016 41.98 42.82 41.94 42.78 1,469,715 +0.55(+1.30%)
Mar 15, 2016 42.19 42.24 42.06 42.23 1,113,245 -0.63(-1.47%)
Mar 14, 2016 42.91 42.97 42.74 42.86 1,552,399 -0.14(-0.33%)
Mar 11, 2016 42.65 43.01 42.65 43.00 1,756,443 +1.06(+2.53%)
Mar 10, 2016 42.28 42.50 41.55 41.94 3,105,795 -0.06(-0.14%)
Mar 09, 2016 42.02 42.13 41.87 42.00 2,048,479 +0.25(+0.60%)
Mar 08, 2016 42.01 42.02 41.70 41.75 1,795,637 -0.54(-1.28%)
Mar 07, 2016 41.87 42.40 41.82 42.29 4,217,348 +0.00(+0.00%)
Mar 04, 2016 42.10 42.48 42.05 42.29 2,270,351 +0.45(+1.08%)
Mar 03, 2016 41.46 41.86 41.46 41.84 1,579,585 +0.42(+1.01%)
Mar 02, 2016 41.05 41.42 40.95 41.42 2,192,017 +0.37(+0.90%)
Mar 01, 2016 40.55 41.09 40.50 41.05 2,298,597 +1.07(+2.68%)
Feb 29, 2016 40.06 40.32 39.96 39.98 3,419,034 -0.10(-0.25%)
Feb 26, 2016 40.43 40.47 40.03 40.08 1,970,872 -0.14(-0.35%)
Feb 25, 2016 39.99 40.23 39.77 40.22 1,401,362 +0.41(+1.03%)
Feb 24, 2016 39.24 39.86 39.06 39.81 2,110,962 -0.10(-0.25%)
Feb 23, 2016 40.27 40.33 39.83 39.91 2,069,291 -0.67(-1.65%)
Feb 22, 2016 40.41 40.63 40.38 40.58 1,536,192 +0.51(+1.27%)
Feb 19, 2016 39.87 40.10 39.73 40.07 1,695,427 -0.11(-0.27%)
Feb 18, 2016 40.48 40.50 40.13 40.18 1,929,517 -0.18(-0.45%)
Feb 17, 2016 39.90 40.41 39.90 40.36 2,130,816 +0.75(+1.89%)
Feb 16, 2016 39.49 39.62 39.21 39.61 2,648,387 +0.81(+2.09%)
Feb 12, 2016 38.26 38.80 38.80 38.80 2,932,100 +0.62(+1.62%)
Feb 11, 2016 38.15 38.35 37.83 38.18 5,177,660 -0.54(-1.38%)
Feb 10, 2016 38.96 39.22 38.68 38.72 5,174,616 -0.03(-0.06%)
Feb 09, 2016 38.48 38.96 38.40 38.74 4,065,724 -0.45(-1.15%)
Feb 08, 2016 39.36 39.36 38.85 39.19 3,599,904 -0.73(-1.83%)
Feb 05, 2016 40.39 40.39 39.80 39.92 2,233,041 -0.57(-1.41%)
Feb 04, 2016 40.25 40.70 40.19 40.49 3,971,882 +0.17(+0.42%)
Feb 03, 2016 40.15 40.36 39.43 40.32 4,316,156 +0.43(+1.08%)
Feb 02, 2016 40.25 40.30 39.76 39.89 3,120,434 -0.99(-2.42%)
Feb 01, 2016 40.58 40.99 40.44 40.88 3,197,013 -0.10(-0.24%)
Jan 29, 2016 40.40 41.00 40.39 40.98 3,833,529 +0.87(+2.17%)
Jan 28, 2016 40.38 40.41 39.81 40.11 3,130,798 +0.22(+0.55%)
Jan 27, 2016 40.03 40.49 39.74 39.89 2,890,258 -0.23(-0.57%)
Jan 26, 2016 39.67 40.15 39.63 40.12 4,070,368 +0.71(+1.80%)
Jan 25, 2016 39.71 39.86 39.41 39.41 3,993,487 -0.63(-1.57%)
Jan 22, 2016 39.84 40.08 39.74 40.04 4,599,454 +1.16(+2.98%)
Jan 21, 2016 38.40 39.09 38.13 38.88 7,529,831 +0.30(+0.78%)
Jan 20, 2016 38.61 38.81 37.80 38.58 6,970,866 -0.86(-2.18%)
Jan 19, 2016 39.79 39.83 39.16 39.44 5,505,452 +0.35(+0.90%)
Jan 15, 2016 39.25 39.09 39.09 39.09 4,392,200 -1.48(-3.65%)
Jan 14, 2016 40.21 40.74 39.91 40.57 3,711,844 +0.51(+1.27%)
Jan 13, 2016 40.97 41.06 39.97 40.06 3,808,599 -0.64(-1.57%)
Jan 12, 2016 40.87 40.92 40.33 40.70 2,702,884 +0.17(+0.42%)
Jan 11, 2016 40.91 40.91 40.18 40.53 4,126,041 +0.08(+0.20%)
Jan 08, 2016 41.17 41.23 40.38 40.45 3,974,101 -0.49(-1.20%)
Jan 07, 2016 41.02 41.42 40.89 40.94 3,711,673 -0.90(-2.15%)
Jan 06, 2016 41.76 41.98 41.64 41.84 3,007,783 -0.73(-1.71%)
Jan 05, 2016 42.59 42.62 42.32 42.57 2,752,213 -0.10(-0.23%)
Jan 04, 2016 42.63 42.68 42.18 42.67 4,047,793 -0.74(-1.70%)
Dec 31, 2015 43.61 43.41 43.41 43.41 4,475,700 -0.43(-0.98%)
Dec 30, 2015 43.99 44.01 43.79 43.84 3,785,085 -0.38(-0.86%)
Dec 29, 2015 44.06 44.27 44.04 44.22 4,136,354 +0.42(+0.96%)
Dec 28, 2015 43.82 43.96 43.65 43.80 3,660,073 -0.16(-0.36%)
Dec 24, 2015 43.92 43.96 43.96 43.96 1,900,000 -0.06(-0.14%)
Dec 23, 2015 43.67 44.04 43.63 44.02 4,694,171 +0.72(+1.66%)
Dec 22, 2015 43.07 43.35 42.96 43.30 5,884,026 +0.34(+0.79%)
Dec 21, 2015 43.23 43.28 42.78 42.96 5,320,834 -0.14(-0.32%)
Dec 18, 2015 43.28 43.39 43.10 43.10 4,403,915 -0.36(-0.83%)
Dec 17, 2015 43.99 43.99 43.45 43.46 4,807,785 -0.55(-1.25%)
Dec 16, 2015 43.63 44.10 43.44 44.01 3,587,776 +0.79(+1.83%)
Dec 15, 2015 43.19 43.39 43.13 43.22 4,638,353 +0.32(+0.75%)
Dec 14, 2015 42.91 43.02 42.45 42.90 5,139,590 +0.16(+0.37%)
Dec 11, 2015 43.02 43.05 42.67 42.74 4,914,118 -0.86(-1.97%)
Dec 10, 2015 43.78 43.91 43.57 43.60 3,395,963 -0.07(-0.16%)
Dec 09, 2015 43.83 44.21 43.49 43.67 3,350,074 -0.16(-0.37%)
Dec 08, 2015 43.77 43.93 43.60 43.83 2,410,732 -0.65(-1.46%)
Dec 07, 2015 44.69 44.70 44.32 44.48 2,228,356 -0.45(-1.00%)
Dec 04, 2015 44.50 45.01 44.44 44.93 2,811,636 +0.33(+0.74%)
Dec 03, 2015 45.09 45.10 44.44 44.60 3,761,844 -0.26(-0.58%)
Dec 02, 2015 45.14 45.23 44.76 44.86 2,329,480 -0.47(-1.04%)
Dec 01, 2015 45.19 45.36 45.14 45.33 3,343,156 +0.45(+1.00%)
Nov 30, 2015 44.91 45.02 44.86 44.88 2,997,962 -0.07(-0.16%)
Nov 27, 2015 45.04 45.05 44.92 44.95 686,435 -0.16(-0.35%)
Nov 25, 2015 45.12 45.11 45.11 45.11 1,650,900 +0.02(+0.04%)
Nov 24, 2015 44.78 45.17 44.72 45.09 4,027,155 +0.07(+0.16%)
Nov 23, 2015 45.21 45.30 44.96 45.02 3,238,229 -0.31(-0.68%)
Nov 20, 2015 45.55 45.62 45.32 45.33 2,064,919 -0.02(-0.04%)
Nov 19, 2015 45.31 45.45 45.28 45.35 2,102,505 +0.28(+0.62%)
Nov 18, 2015 44.81 45.12 44.72 45.07 2,040,759 +0.38(+0.85%)
Nov 17, 2015 44.74 44.91 44.58 44.69 2,011,641 +0.06(+0.13%)
Nov 16, 2015 44.05 44.63 44.05 44.63 2,763,296 +0.58(+1.32%)
Nov 13, 2015 44.23 44.25 43.95 44.05 2,269,337 -0.37(-0.83%)
Nov 12, 2015 44.66 44.79 44.42 44.42 2,123,591 -0.54(-1.20%)
Nov 11, 2015 45.19 45.19 44.91 44.96 1,105,749 +0.12(+0.27%)
Nov 10, 2015 44.64 44.84 44.55 44.84 5,203,937 -0.02(-0.04%)
Nov 09, 2015 45.14 45.17 44.72 44.86 2,072,153 -0.52(-1.15%)
Nov 06, 2015 45.32 45.40 45.08 45.38 3,303,204 -0.30(-0.66%)
Nov 05, 2015 45.87 45.89 45.56 45.68 3,388,410 -0.10(-0.22%)
Nov 04, 2015 46.13 46.15 45.65 45.78 1,736,231 -0.27(-0.59%)
Nov 03, 2015 45.66 46.15 45.63 46.05 2,090,072 +0.16(+0.35%)
Nov 02, 2015 45.68 45.92 45.59 45.89 1,896,939 +0.41(+0.90%)
Oct 30, 2015 45.62 45.75 45.47 45.48 1,318,831 -0.03(-0.07%)
Oct 29, 2015 45.42 45.59 45.35 45.51 1,632,473 -0.42(-0.91%)
Oct 28, 2015 45.83 46.22 45.52 45.93 2,177,049 +0.22(+0.48%)
Oct 27, 2015 45.77 45.83 45.61 45.71 1,443,019 -0.37(-0.80%)
Oct 26, 2015 46.23 46.23 46.07 46.08 1,335,726 -0.29(-0.63%)
Oct 23, 2015 46.30 46.46 46.15 46.37 1,893,321 +0.42(+0.91%)
Oct 22, 2015 45.58 46.07 45.58 45.95 3,662,587 +0.61(+1.35%)
Oct 21, 2015 45.68 45.71 45.31 45.34 2,199,293 -0.21(-0.46%)
Oct 20, 2015 45.44 45.63 45.43 45.55 2,670,256 -0.06(-0.13%)
Oct 19, 2015 45.60 45.60 45.45 45.61 926,595 -0.27(-0.59%)
Oct 16, 2015 45.80 45.90 45.64 45.88 2,058,669 +0.01(+0.02%)
Oct 15, 2015 45.42 45.90 45.37 45.87 2,444,395 +0.84(+1.87%)
Oct 14, 2015 45.02 45.20 44.91 45.03 2,360,145 +0.16(+0.36%)
Oct 13, 2015 44.97 45.27 44.84 44.87 3,152,930 -0.61(-1.34%)
Oct 12, 2015 45.54 45.57 45.41 45.48 2,023,145 -0.15(-0.33%)
Oct 09, 2015 45.65 45.79 45.47 45.63 2,700,551 +0.09(+0.20%)
Oct 08, 2015 44.92 45.57 44.89 45.54 1,762,672 +0.40(+0.89%)
Oct 07, 2015 45.05 45.30 44.81 45.14 2,669,374 +0.69(+1.55%)
Oct 06, 2015 44.32 44.58 44.32 44.45 1,478,926 +0.02(+0.05%)
Oct 05, 2015 44.08 44.46 44.00 44.43 3,253,576 +0.91(+2.09%)
Oct 02, 2015 42.62 43.53 42.49 43.52 1,734,012 +0.73(+1.71%)
Oct 01, 2015 42.97 42.97 42.40 42.79 4,530,550 +0.16(+0.38%)
Sep 30, 2015 42.45 42.68 42.20 42.63 2,885,940 +0.83(+1.99%)
Sep 29, 2015 41.67 41.88 41.51 41.80 3,480,423 +0.05(+0.12%)
Sep 28, 2015 42.36 42.38 41.68 41.75 2,276,546 -0.90(-2.11%)
Sep 25, 2015 43.01 43.09 42.47 42.65 1,439,568 +0.07(+0.16%)
Sep 24, 2015 42.40 42.71 42.12 42.58 3,206,527 -0.19(-0.44%)
Sep 23, 2015 43.10 43.11 42.65 42.77 2,530,537 -0.25(-0.58%)
Sep 22, 2015 43.15 43.19 42.78 43.02 1,859,992 -1.05(-2.38%)
Sep 21, 2015 44.25 44.25 43.88 44.07 1,338,902 +0.00(+0.00%)
Sep 18, 2015 44.33 44.49 44.00 44.07 1,995,528 -1.00(-2.22%)
Sep 17, 2015 44.74 45.61 44.68 45.07 2,239,673 +0.07(+0.16%)
Sep 16, 2015 44.67 45.04 44.60 45.00 1,012,687 +0.73(+1.65%)
Sep 15, 2015 43.91 44.30 43.83 44.27 1,759,516 +0.36(+0.82%)
Sep 14, 2015 43.93 44.00 43.71 43.91 2,095,350 -0.27(-0.61%)
Sep 11, 2015 43.92 44.18 43.82 44.18 1,889,089 +0.01(+0.02%)
Sep 10, 2015 43.89 44.35 43.83 44.17 2,967,006 +0.31(+0.71%)
Sep 09, 2015 44.76 44.79 43.82 43.86 2,805,920 -0.27(-0.61%)
Sep 08, 2015 44.00 44.13 43.84 44.13 2,435,704 +1.22(+2.84%)
Sep 04, 2015 43.06 42.91 42.91 42.91 3,172,900 -0.99(-2.26%)
Sep 03, 2015 43.99 44.30 43.80 43.90 2,893,784 +0.09(+0.21%)
Sep 02, 2015 43.93 43.93 43.35 43.81 3,445,153 +0.63(+1.46%)
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.