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

58.65 -0.03 (-0.05%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 44.23 44.31 44.15 44.29 3,935,839 +0.19(+0.43%)
Oct 30, 2017 44.11 44.04 44.10 4,367,207 +0.02(+0.06%)
Oct 27, 2017 43.88 44.09 43.80 44.07 4,090,567 +0.21(+0.49%)
Oct 26, 2017 44.02 44.04 43.85 43.86 1,199,953 -0.08(-0.19%)
Oct 25, 2017 44.10 44.14 43.75 43.94 1,780,958 -0.15(-0.34%)
Oct 24, 2017 44.08 44.17 44.04 44.09 1,513,588 +0.10(+0.22%)
Oct 23, 2017 44.15 44.15 43.98 43.99 1,655,435 -0.15(-0.34%)
Oct 20, 2017 44.15 44.18 44.10 44.14 2,587,075 -0.02(-0.06%)
Oct 19, 2017 44.05 44.16 44.02 44.16 1,112,701 -0.13(-0.30%)
Oct 18, 2017 44.26 44.35 44.20 44.29 1,526,527 +0.07(+0.17%)
Oct 17, 2017 44.24 44.24 44.11 44.22 2,717,783 -0.12(-0.28%)
Oct 16, 2017 44.38 44.41 44.30 44.34 1,697,933 -0.02(-0.06%)
Oct 13, 2017 44.37 44.41 44.33 44.37 1,990,087 +0.26(+0.60%)
Oct 12, 2017 44.09 44.18 44.05 44.10 1,526,248 +0.02(+0.04%)
Oct 11, 2017 43.98 44.12 43.94 44.09 3,195,244 +0.12(+0.28%)
Oct 10, 2017 43.82 43.97 43.80 43.96 1,891,006 +0.40(+0.93%)
Oct 09, 2017 43.59 43.63 43.53 43.56 1,195,213 -0.03(-0.08%)
Oct 06, 2017 43.45 43.59 43.39 43.59 1,748,360 -0.03(-0.08%)
Oct 05, 2017 43.58 43.69 43.58 43.63 1,709,397 -0.02(-0.04%)
Oct 04, 2017 43.63 43.67 43.59 43.64 1,403,669 -0.02(-0.06%)
Oct 03, 2017 43.51 43.67 43.47 43.67 1,789,060 +0.23(+0.53%)
Oct 02, 2017 43.35 43.47 43.31 43.44 1,895,021 +0.00(+0.00%)
Sep 29, 2017 43.28 43.49 43.23 43.44 2,114,272 +0.28(+0.65%)
Sep 28, 2017 43.02 43.20 43.02 43.16 1,537,591 +0.07(+0.17%)
Sep 27, 2017 43.12 42.96 43.08 1,852,481 -0.02(-0.06%)
Sep 26, 2017 43.16 43.17 42.97 43.11 1,960,128 -0.11(-0.25%)
Sep 25, 2017 43.34 43.38 43.11 43.21 2,188,978 -0.33(-0.76%)
Sep 22, 2017 43.54 43.60 43.49 43.54 1,378,462 +0.06(+0.13%)
Sep 21, 2017 43.47 43.54 43.40 43.49 1,584,816 -0.07(-0.17%)
Sep 20, 2017 43.67 43.73 43.30 43.56 1,729,362 -0.06(-0.14%)
Sep 19, 2017 43.60 43.63 43.52 43.62 1,214,139 +0.15(+0.34%)
Sep 18, 2017 43.54 43.61 43.39 43.47 1,564,190 +0.08(+0.19%)
Sep 15, 2017 43.37 43.39 43.28 43.39 1,491,732 +0.07(+0.17%)
Sep 14, 2017 43.14 43.32 43.11 43.32 1,513,755 +0.11(+0.27%)
Sep 13, 2017 43.34 43.36 43.16 43.20 1,276,785 -0.20(-0.47%)
Sep 12, 2017 43.41 43.46 43.38 43.41 1,956,032 +0.07(+0.15%)
Sep 11, 2017 43.31 43.41 43.29 43.34 2,623,544 +0.33(+0.76%)
Sep 08, 2017 43.12 43.13 42.98 43.01 2,965,255 -0.02(-0.04%)
Sep 07, 2017 43.04 43.05 42.94 43.03 2,120,609 +0.31(+0.73%)
Sep 06, 2017 42.63 42.77 42.58 42.72 1,671,556 +0.29(+0.68%)
Sep 05, 2017 42.61 42.64 42.27 42.43 2,143,430 -0.34(-0.80%)
Sep 01, 2017 42.84 42.86 42.70 42.78 2,857,219 +0.12(+0.29%)
Aug 31, 2017 42.51 42.68 42.47 42.65 2,628,769 +0.34(+0.81%)
Aug 30, 2017 42.34 42.37 42.28 42.31 1,865,980 -0.08(-0.19%)
Aug 29, 2017 42.26 42.44 42.23 42.39 1,820,023 -0.14(-0.33%)
Aug 28, 2017 42.61 42.62 42.49 42.53 2,209,016 -0.02(-0.06%)
Aug 25, 2017 42.48 42.64 42.44 42.55 2,693,501 +0.29(+0.68%)
Aug 24, 2017 42.39 42.41 42.27 42.27 1,540,675 -0.05(-0.12%)
Aug 23, 2017 42.16 42.33 42.14 42.32 1,501,764 +0.07(+0.17%)
Aug 22, 2017 42.14 42.28 42.11 42.24 1,940,219 +0.22(+0.53%)
Aug 21, 2017 42.00 42.06 41.89 42.02 1,533,506 +0.06(+0.14%)
Aug 18, 2017 41.93 42.09 41.82 41.96 1,790,114 +0.12(+0.29%)
Aug 17, 2017 42.18 42.21 41.82 41.84 2,337,218 -0.45(-1.07%)
Aug 16, 2017 42.17 42.33 42.17 42.29 2,066,707 +0.28(+0.66%)
Aug 15, 2017 42.02 42.05 41.88 42.01 1,738,922 -0.07(-0.16%)
Aug 14, 2017 42.06 42.18 42.03 42.08 1,536,266 +0.34(+0.82%)
Aug 11, 2017 41.77 41.83 41.65 41.73 2,353,127 -0.01(-0.02%)
Aug 10, 2017 42.16 42.16 41.72 41.74 4,928,539 -0.67(-1.58%)
Aug 09, 2017 42.29 42.43 42.24 42.41 2,808,628 -0.14(-0.33%)
Aug 08, 2017 42.71 42.73 42.53 42.55 2,961,854 -0.20(-0.46%)
Aug 07, 2017 42.64 42.75 42.64 42.75 1,058,021 +0.08(+0.19%)
Aug 04, 2017 42.65 42.69 42.49 42.67 2,413,249 +0.07(+0.17%)
Aug 03, 2017 42.62 42.67 42.54 42.59 2,115,470 -0.07(-0.17%)
Aug 02, 2017 42.66 42.70 42.54 42.67 1,921,736 +0.03(+0.08%)
Aug 01, 2017 42.66 42.73 42.61 42.64 2,752,174 +0.25(+0.60%)
Jul 31, 2017 42.37 42.45 42.27 42.38 3,180,225 +0.07(+0.15%)
Jul 28, 2017 42.19 42.32 42.14 42.32 2,521,467 +0.02(+0.06%)
Jul 27, 2017 42.51 42.51 42.14 42.29 2,177,537 -0.11(-0.25%)
Jul 26, 2017 42.28 42.49 42.21 42.40 2,007,754 +0.21(+0.50%)
Jul 25, 2017 42.30 42.33 42.18 42.19 1,555,051 +0.04(+0.10%)
Jul 24, 2017 42.11 42.16 41.99 42.14 2,264,638 -0.03(-0.08%)
Jul 21, 2017 42.16 42.19 42.03 42.18 1,444,928 -0.14(-0.33%)
Jul 20, 2017 42.30 42.36 42.21 42.32 2,042,217 +0.13(+0.31%)
Jul 19, 2017 42.10 42.19 42.08 42.19 1,906,298 +0.20(+0.49%)
Jul 18, 2017 41.91 41.98 41.84 41.98 2,599,387 +0.08(+0.20%)
Jul 17, 2017 41.95 41.98 41.88 41.90 2,519,719 -0.11(-0.27%)
Jul 14, 2017 41.82 42.04 41.81 42.01 2,068,278 +0.34(+0.81%)
Jul 13, 2017 41.60 41.69 41.53 41.68 1,609,879 +0.16(+0.39%)
Jul 12, 2017 41.41 41.60 41.41 41.51 1,971,653 +0.42(+1.02%)
Jul 11, 2017 40.93 41.11 40.85 41.10 1,695,761 +0.15(+0.36%)
Jul 10, 2017 40.81 40.97 40.78 40.95 1,168,606 +0.14(+0.34%)
Jul 07, 2017 40.75 40.84 40.63 40.81 3,111,896 +0.04(+0.10%)
Jul 06, 2017 40.78 40.90 40.72 40.77 1,982,162 -0.22(-0.54%)
Jul 05, 2017 40.90 41.01 40.78 40.99 2,206,996 -0.05(-0.12%)
Jul 03, 2017 41.04 41.11 40.99 41.04 1,507,506 +0.04(+0.10%)
Jun 30, 2017 41.07 41.09 40.83 41.00 1,878,586 +0.07(+0.18%)
Jun 29, 2017 41.23 41.23 40.76 40.92 5,138,655 -0.43(-1.05%)
Jun 28, 2017 41.16 41.39 41.13 41.36 2,519,229 +0.36(+0.88%)
Jun 27, 2017 41.09 41.13 40.96 41.00 2,033,955 -0.05(-0.12%)
Jun 26, 2017 41.22 41.27 41.05 41.05 3,071,412 +0.11(+0.26%)
Jun 23, 2017 40.86 40.98 40.78 40.94 1,483,777 +0.10(+0.24%)
Jun 22, 2017 40.81 40.89 40.75 40.84 1,794,754 +0.09(+0.22%)
Jun 21, 2017 40.78 40.83 40.67 40.75 1,783,172 +0.02(+0.04%)
Jun 20, 2017 41.01 41.01 40.71 40.73 2,340,033 -0.41(-1.00%)
Jun 19, 2017 41.12 41.23 41.12 41.15 6,239,357 +0.17(+0.42%)
Jun 16, 2017 40.82 40.98 40.75 40.98 2,686,809 +0.31(+0.76%)
Jun 15, 2017 40.52 40.69 40.46 40.67 2,871,484 -0.43(-1.05%)
Jun 14, 2017 41.37 41.37 40.98 41.10 2,397,495 -0.02(-0.06%)
Jun 13, 2017 41.05 41.14 40.99 41.12 1,556,646 +0.33(+0.81%)
Jun 12, 2017 40.82 40.87 40.68 40.79 2,736,397 -0.15(-0.38%)
Jun 09, 2017 40.98 41.10 40.82 40.94 3,397,185 -0.15(-0.37%)
Jun 08, 2017 41.05 41.12 40.98 41.10 2,251,387 -0.04(-0.10%)
Jun 07, 2017 41.24 41.28 41.01 41.14 2,393,602 -0.04(-0.10%)
Jun 06, 2017 41.13 41.20 41.09 41.18 1,848,763 -0.10(-0.24%)
Jun 05, 2017 41.33 41.33 41.21 41.28 2,378,511 -0.14(-0.33%)
Jun 02, 2017 41.31 41.44 41.24 41.41 2,780,699 +0.35(+0.85%)
Jun 01, 2017 40.93 41.07 40.88 41.07 3,615,590 +0.28(+0.68%)
May 31, 2017 40.94 40.95 40.75 40.79 3,171,225 -0.01(-0.02%)
May 30, 2017 40.74 40.82 40.73 40.80 1,623,683 -0.06(-0.16%)
May 26, 2017 40.81 40.87 40.77 40.86 1,576,698 -0.06(-0.14%)
May 25, 2017 40.97 41.04 40.88 40.92 1,750,756 +0.01(+0.02%)
May 24, 2017 40.78 40.91 40.73 40.91 1,438,769 +0.09(+0.22%)
May 23, 2017 40.91 40.93 40.77 40.82 5,125,027 -0.01(-0.02%)
May 22, 2017 40.82 40.88 40.77 40.83 2,131,027 +0.07(+0.18%)
May 19, 2017 40.57 40.79 40.56 40.76 1,917,571 +0.55(+1.37%)
May 18, 2017 40.09 40.31 40.00 40.21 3,941,406 -0.13(-0.32%)
May 17, 2017 40.64 40.64 40.32 40.34 2,790,883 -0.49(-1.19%)
May 16, 2017 40.85 40.86 40.77 40.82 2,603,308 +0.16(+0.40%)
May 15, 2017 40.54 40.66 40.54 40.66 2,257,629 +0.26(+0.64%)
May 12, 2017 40.24 40.40 40.24 40.40 1,448,759 +0.20(+0.50%)
May 11, 2017 40.14 40.22 40.05 40.20 1,910,201 -0.04(-0.10%)
May 10, 2017 40.20 40.26 40.15 40.24 1,583,072 +0.08(+0.20%)
May 09, 2017 40.17 40.22 40.09 40.16 2,965,628 +0.02(+0.04%)
May 08, 2017 40.17 40.21 40.10 40.14 2,105,832 -0.21(-0.52%)
May 05, 2017 39.97 40.35 39.96 40.35 1,573,331 +0.39(+0.97%)
May 04, 2017 39.89 39.97 39.80 39.96 1,391,206 +0.16(+0.41%)
May 03, 2017 39.82 39.87 39.73 39.80 1,509,739 -0.14(-0.35%)
May 02, 2017 39.84 39.95 39.81 39.94 1,575,799 +0.25(+0.63%)
May 01, 2017 39.75 39.79 39.66 39.69 2,068,135 +0.11(+0.27%)
Apr 28, 2017 39.62 39.62 39.56 39.58 1,535,997 +0.00(+0.00%)
Apr 27, 2017 39.66 39.66 39.49 39.58 1,505,245 -0.02(-0.04%)
Apr 26, 2017 39.65 39.75 39.60 39.60 4,026,603 -0.13(-0.33%)
Apr 25, 2017 39.65 39.77 39.62 39.73 1,735,479 +0.28(+0.72%)
Apr 24, 2017 39.35 39.48 39.35 39.45 2,175,841 +0.81(+2.10%)
Apr 21, 2017 38.61 38.65 38.55 38.63 1,307,789 +0.02(+0.04%)
Apr 20, 2017 38.60 38.68 38.59 38.62 1,483,573 +0.35(+0.91%)
Apr 19, 2017 38.52 38.53 38.25 38.27 1,466,363 -0.19(-0.51%)
Apr 18, 2017 38.43 38.51 38.31 38.46 1,970,564 -0.28(-0.71%)
Apr 17, 2017 38.61 38.75 38.59 38.74 1,576,677 +0.32(+0.84%)
Apr 13, 2017 38.56 38.61 38.42 38.42 1,317,244 -0.28(-0.71%)
Apr 12, 2017 38.64 38.70 38.51 38.69 2,089,770 +0.05(+0.13%)
Apr 11, 2017 38.65 38.67 38.39 38.64 2,324,495 +0.12(+0.32%)
Apr 10, 2017 38.53 38.59 38.47 38.52 1,286,495 -0.06(-0.15%)
Apr 07, 2017 38.55 38.67 38.54 38.58 1,949,691 -0.05(-0.13%)
Apr 06, 2017 38.63 38.69 38.56 38.63 3,112,355 +0.01(+0.02%)
Apr 05, 2017 38.82 38.93 38.62 38.62 2,845,896 -0.19(-0.50%)
Apr 04, 2017 38.66 38.82 38.60 38.81 2,475,570 +0.03(+0.08%)
Apr 03, 2017 38.78 38.80 38.51 38.78 3,366,765 +0.01(+0.02%)
Mar 31, 2017 38.72 38.86 38.69 38.77 1,471,987 -0.13(-0.33%)
Mar 30, 2017 38.94 39.03 38.88 38.90 1,612,036 -0.15(-0.39%)
Mar 29, 2017 38.89 39.06 38.86 39.06 1,889,581 +0.06(+0.17%)
Mar 28, 2017 38.89 39.06 38.87 38.99 2,346,557 +0.12(+0.31%)
Mar 27, 2017 38.69 38.89 38.63 38.87 1,846,831 +0.07(+0.19%)
Mar 24, 2017 38.76 38.86 38.72 38.80 1,880,667 +0.11(+0.27%)
Mar 23, 2017 38.55 38.78 38.53 38.69 2,179,938 +0.06(+0.15%)
Mar 22, 2017 38.46 38.64 38.41 38.63 2,765,826 +0.10(+0.26%)
Mar 21, 2017 39.08 39.11 38.53 38.53 2,376,793 -0.27(-0.69%)
Mar 20, 2017 38.79 38.91 38.74 38.80 2,029,029 +0.03(+0.08%)
Mar 17, 2017 38.79 38.84 38.70 38.77 1,746,260 +0.02(+0.06%)
Mar 16, 2017 38.74 38.78 38.66 38.74 2,067,524 +0.24(+0.63%)
Mar 15, 2017 37.99 38.53 37.98 38.50 2,165,478 +0.62(+1.64%)
Mar 14, 2017 37.92 37.95 37.84 37.88 1,166,006 -0.28(-0.74%)
Mar 13, 2017 38.06 38.16 38.06 38.16 2,174,433 +0.24(+0.64%)
Mar 10, 2017 37.88 37.94 37.79 37.92 2,241,781 +0.31(+0.82%)
Mar 09, 2017 37.61 37.65 37.49 37.61 3,207,709 +0.04(+0.11%)
Mar 08, 2017 37.75 37.77 37.56 37.57 3,042,340 -0.19(-0.51%)
Mar 07, 2017 37.78 37.85 37.70 37.77 1,589,786 -0.09(-0.23%)
Mar 06, 2017 37.86 37.86 37.76 37.86 1,824,711 -0.09(-0.23%)
Mar 03, 2017 37.78 37.97 37.73 37.94 2,683,718 +0.20(+0.54%)
Mar 02, 2017 37.87 37.87 37.72 37.74 2,192,232 -0.32(-0.83%)
Mar 01, 2017 37.90 38.13 37.89 38.06 2,139,902 +0.41(+1.09%)
Feb 28, 2017 37.72 37.78 37.59 37.65 2,111,034 -0.11(-0.30%)
Feb 27, 2017 37.65 37.80 37.65 37.76 2,189,381 -0.02(-0.06%)
Feb 24, 2017 37.73 37.85 37.70 37.78 2,015,011 -0.33(-0.87%)
Feb 23, 2017 38.18 38.22 38.05 38.11 2,138,484 +0.06(+0.15%)
Feb 22, 2017 37.91 38.07 37.88 38.06 2,448,198 +0.01(+0.02%)
Feb 21, 2017 37.90 38.06 37.87 38.05 2,972,657 +0.18(+0.47%)
Feb 17, 2017 37.87 37.87 37.87 0 -0.10(-0.26%)
Feb 16, 2017 37.96 37.99 37.90 37.97 2,315,485 +0.04(+0.11%)
Feb 15, 2017 37.63 37.94 37.63 37.93 4,572,181 +0.19(+0.51%)
Feb 14, 2017 37.71 37.75 37.52 37.73 2,299,221 -0.04(-0.11%)
Feb 13, 2017 37.74 37.83 37.72 37.78 2,203,058 +0.18(+0.47%)
Feb 10, 2017 37.47 37.64 37.45 37.60 1,788,339 +0.16(+0.43%)
Feb 09, 2017 37.31 37.48 37.35 37.44 1,676,212 +0.12(+0.32%)
Feb 08, 2017 37.21 37.33 37.14 37.31 1,425,599 +0.13(+0.35%)
Feb 07, 2017 37.20 37.23 37.15 37.19 1,511,012 -0.08(-0.22%)
Feb 06, 2017 37.22 37.27 37.15 37.27 1,553,311 -0.23(-0.62%)
Feb 03, 2017 37.44 37.54 37.36 37.50 1,821,301 +0.19(+0.50%)
Feb 02, 2017 37.34 37.38 37.24 37.31 2,800,361 +0.05(+0.13%)
Feb 01, 2017 37.34 37.38 37.17 37.27 3,561,798 +0.09(+0.24%)
Jan 31, 2017 37.12 37.19 37.00 37.18 4,249,067 +0.11(+0.28%)
Jan 30, 2017 37.04 37.08 36.91 37.07 2,464,863 -0.23(-0.63%)
Jan 27, 2017 37.36 37.37 37.24 37.31 2,140,932 -0.06(-0.17%)
Jan 26, 2017 37.45 37.47 37.33 37.37 2,231,087 -0.12(-0.32%)
Jan 25, 2017 37.36 37.50 37.31 37.49 2,470,666 +0.35(+0.94%)
Jan 24, 2017 36.98 37.18 36.97 37.15 2,640,160 +0.19(+0.52%)
Jan 23, 2017 36.86 36.99 36.79 36.95 2,497,258 +0.11(+0.29%)
Jan 20, 2017 36.77 36.85 36.72 36.85 1,711,432 +0.18(+0.48%)
Jan 19, 2017 36.72 36.75 36.55 36.67 2,497,074 -0.08(-0.22%)
Jan 18, 2017 36.83 36.88 36.67 36.75 1,767,136 -0.17(-0.46%)
Jan 17, 2017 36.93 36.94 36.83 36.92 3,013,543 -0.06(-0.17%)
Jan 13, 2017 36.98 36.98 36.98 0 +0.12(+0.33%)
Jan 12, 2017 36.92 36.92 36.73 36.86 3,023,773 +0.02(+0.04%)
Jan 11, 2017 36.56 36.85 36.47 36.85 3,017,021 +0.30(+0.82%)
Jan 10, 2017 36.57 36.67 36.55 36.55 2,005,024 +0.02(+0.04%)
Jan 09, 2017 36.47 36.56 36.41 36.53 2,739,710 -0.04(-0.11%)
Jan 06, 2017 36.58 36.61 36.51 36.57 2,512,467 -0.14(-0.37%)
Jan 05, 2017 36.49 36.73 36.49 36.71 2,290,464 +0.34(+0.93%)
Jan 04, 2017 36.18 36.37 36.16 36.37 3,235,648 +0.41(+1.15%)
Jan 03, 2017 35.93 35.99 35.87 35.96 4,529,485 +0.26(+0.72%)
Dec 30, 2016 35.70 35.70 35.70 0 +0.02(+0.05%)
Dec 29, 2016 35.63 35.73 35.62 35.68 3,921,198 +0.20(+0.57%)
Dec 28, 2016 35.59 35.59 35.43 35.48 5,030,375 -0.06(-0.18%)
Dec 27, 2016 35.55 35.60 35.54 35.55 2,892,695 +0.02(+0.05%)
Dec 23, 2016 35.53 35.53 35.53 0 +0.08(+0.23%)
Dec 22, 2016 35.55 35.55 35.44 35.45 2,966,366 -0.14(-0.39%)
Dec 21, 2016 35.62 35.66 35.59 35.59 2,934,479 -0.04(-0.11%)
Dec 20, 2016 35.58 35.66 35.55 35.63 3,890,175 +0.11(+0.31%)
Dec 19, 2016 35.57 35.66 35.52 35.52 2,597,645 -0.06(-0.16%)
Dec 16, 2016 35.61 35.69 35.53 35.57 2,471,241 -0.06(-0.16%)
Dec 15, 2016 35.55 35.66 35.49 35.63 2,159,966 -0.05(-0.13%)
Dec 14, 2016 36.17 36.25 35.63 35.68 2,628,903 -0.61(-1.68%)
Dec 13, 2016 36.19 36.37 36.19 36.29 2,520,971 +0.37(+1.03%)
Dec 12, 2016 35.95 36.06 35.88 35.92 3,204,180 -0.18(-0.49%)
Dec 09, 2016 35.96 36.10 35.96 36.09 3,176,977 +0.09(+0.24%)
Dec 08, 2016 35.97 36.05 35.86 36.01 4,143,129 +0.03(+0.09%)
Dec 07, 2016 35.59 36.02 35.56 35.97 3,031,342 +0.51(+1.45%)
Dec 06, 2016 35.27 35.49 35.25 35.46 3,799,180 +0.21(+0.59%)
Dec 05, 2016 35.12 35.30 35.08 35.25 3,176,326 +0.26(+0.76%)
Dec 02, 2016 34.84 35.04 34.81 34.99 2,211,296 +0.10(+0.28%)
Dec 01, 2016 35.01 35.02 34.84 34.89 2,920,033 -0.13(-0.37%)
Nov 30, 2016 35.16 35.16 35.00 35.02 2,902,844 -0.01(-0.02%)
Nov 29, 2016 34.89 35.09 34.81 35.03 3,703,147 +0.16(+0.46%)
Nov 28, 2016 34.96 34.99 34.85 34.87 3,193,096 -0.13(-0.37%)
Nov 25, 2016 35.02 35.02 34.92 35.00 2,004,244 +0.12(+0.34%)
Nov 23, 2016 34.88 34.88 34.88 0 -0.14(-0.41%)
Nov 22, 2016 35.03 35.03 34.86 35.02 2,460,613 +0.14(+0.41%)
Nov 21, 2016 34.71 34.89 34.71 34.88 2,244,386 +0.33(+0.95%)
Nov 18, 2016 34.65 34.66 34.49 34.55 1,928,226 -0.29(-0.83%)
Nov 17, 2016 34.79 34.94 34.77 34.84 3,321,449 +0.17(+0.49%)
Nov 16, 2016 34.66 34.75 34.60 34.67 2,328,645 -0.33(-0.94%)
Nov 15, 2016 34.69 35.00 34.69 35.00 3,149,897 +0.29(+0.83%)
Nov 14, 2016 34.69 34.74 34.55 34.71 4,371,250 -0.25(-0.71%)
Nov 11, 2016 35.04 35.05 34.72 34.96 1,859,211 -0.32(-0.91%)
Nov 10, 2016 35.51 35.56 35.07 35.28 3,126,969 -0.26(-0.72%)
Nov 09, 2016 35.28 35.71 35.26 35.53 4,446,279 -0.20(-0.56%)
Nov 08, 2016 35.50 35.83 35.44 35.73 1,272,588 +0.10(+0.29%)
Nov 07, 2016 35.47 35.64 35.44 35.63 1,376,661 +0.65(+1.86%)
Nov 04, 2016 35.08 35.17 34.96 34.98 2,654,765 -0.32(-0.91%)
Nov 03, 2016 35.44 35.50 35.24 35.30 2,120,458 -0.06(-0.16%)
Nov 02, 2016 35.57 35.61 35.28 35.36 2,555,134 -0.28(-0.79%)
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.