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

63.20 USD +0.37 (+0.59%)
Streaming Delayed Price Updated: 9:44 AM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2017 54.01 54.13 53.87 53.87 1,956,815 +0.13(+0.24%)
Oct 31, 2017 53.67 53.77 53.58 53.74 3,243,379 +0.23(+0.43%)
Oct 30, 2017 53.53 53.44 53.51 3,598,853 +0.03(+0.06%)
Oct 27, 2017 53.25 53.50 53.15 53.48 3,370,885 +0.26(+0.49%)
Oct 26, 2017 53.42 53.45 53.21 53.22 988,837 -0.10(-0.19%)
Oct 25, 2017 53.51 53.56 53.08 53.32 1,467,622 -0.18(-0.34%)
Oct 24, 2017 53.49 53.60 53.44 53.50 1,247,292 +0.12(+0.22%)
Oct 23, 2017 53.57 53.58 53.37 53.38 1,364,183 -0.18(-0.34%)
Oct 20, 2017 53.57 53.61 53.51 53.56 2,131,913 -0.03(-0.06%)
Oct 19, 2017 53.46 53.59 53.42 53.59 916,936 -0.16(-0.30%)
Oct 18, 2017 53.71 53.82 53.64 53.75 1,257,955 +0.09(+0.17%)
Oct 17, 2017 53.68 53.68 53.53 53.66 2,239,624 -0.15(-0.28%)
Oct 16, 2017 53.86 53.89 53.76 53.81 1,399,204 -0.03(-0.06%)
Oct 13, 2017 53.84 53.89 53.80 53.84 1,639,957 +0.32(+0.60%)
Oct 12, 2017 53.50 53.61 53.45 53.52 1,257,725 +0.02(+0.04%)
Oct 11, 2017 53.37 53.54 53.32 53.50 2,633,082 +0.15(+0.28%)
Oct 10, 2017 53.18 53.36 53.15 53.35 1,558,308 +0.49(+0.93%)
Oct 09, 2017 52.90 52.95 52.82 52.86 984,931 -0.04(-0.08%)
Oct 06, 2017 52.73 52.90 52.65 52.90 1,440,759 -0.04(-0.08%)
Oct 05, 2017 52.89 53.02 52.88 52.94 1,408,651 -0.02(-0.04%)
Oct 04, 2017 52.94 53.00 52.90 52.96 1,156,712 -0.03(-0.06%)
Oct 03, 2017 52.80 52.99 52.75 52.99 1,474,298 +0.28(+0.53%)
Oct 02, 2017 52.60 52.75 52.56 52.71 1,561,617 +0.00(+0.00%)
Sep 29, 2017 52.52 52.77 52.46 52.71 1,742,293 +0.34(+0.65%)
Sep 28, 2017 52.21 52.42 52.21 52.37 1,267,072 +0.09(+0.17%)
Sep 27, 2017 52.32 52.13 52.28 1,526,561 -0.03(-0.06%)
Sep 26, 2017 52.38 52.39 52.15 52.31 1,615,269 -0.13(-0.25%)
Sep 25, 2017 52.59 52.64 52.31 52.44 1,803,856 -0.40(-0.76%)
Sep 22, 2017 52.83 52.91 52.77 52.84 1,135,940 +0.07(+0.13%)
Sep 21, 2017 52.75 52.83 52.67 52.77 1,305,988 -0.09(-0.17%)
Sep 20, 2017 52.99 53.07 52.55 52.86 1,425,103 -0.37(-0.70%)
Sep 19, 2017 53.21 53.24 53.10 53.23 994,926 +0.18(+0.34%)
Sep 18, 2017 53.13 53.22 52.95 53.05 1,281,775 +0.10(+0.19%)
Sep 15, 2017 52.93 52.95 52.82 52.95 1,222,399 +0.09(+0.17%)
Sep 14, 2017 52.65 52.86 52.61 52.86 1,240,446 +0.14(+0.27%)
Sep 13, 2017 52.89 52.91 52.67 52.72 1,046,261 -0.25(-0.47%)
Sep 12, 2017 52.97 53.03 52.94 52.97 1,602,870 +0.08(+0.15%)
Sep 11, 2017 52.85 52.98 52.83 52.89 2,149,862 +0.40(+0.76%)
Sep 08, 2017 52.62 52.63 52.45 52.49 2,429,877 -0.02(-0.04%)
Sep 07, 2017 52.52 52.53 52.40 52.51 1,737,732 +0.38(+0.73%)
Sep 06, 2017 52.02 52.20 51.97 52.13 1,369,756 +0.35(+0.68%)
Sep 05, 2017 52.00 52.04 51.58 51.78 1,756,433 -0.42(-0.80%)
Sep 01, 2017 52.28 52.30 52.11 52.20 2,341,347 +0.15(+0.29%)
Aug 31, 2017 51.88 52.08 51.83 52.05 2,154,144 +0.42(+0.81%)
Aug 30, 2017 51.67 51.71 51.59 51.63 1,529,077 -0.10(-0.19%)
Aug 29, 2017 51.57 51.79 51.53 51.73 1,491,417 -0.17(-0.33%)
Aug 28, 2017 52.00 52.01 51.86 51.90 1,810,177 -0.03(-0.06%)
Aug 25, 2017 51.84 52.03 51.79 51.93 2,207,188 +0.35(+0.68%)
Aug 24, 2017 51.73 51.76 51.58 51.58 1,262,506 -0.06(-0.12%)
Aug 23, 2017 51.45 51.66 51.42 51.64 1,230,620 +0.09(+0.17%)
Aug 22, 2017 51.43 51.59 51.39 51.55 1,589,912 +0.27(+0.53%)
Aug 21, 2017 51.25 51.33 51.12 51.28 1,256,631 +0.07(+0.14%)
Aug 18, 2017 51.17 51.37 51.04 51.21 1,466,908 +0.15(+0.29%)
Aug 17, 2017 51.47 51.51 51.03 51.06 1,915,232 -0.55(-1.07%)
Aug 16, 2017 51.46 51.66 51.46 51.61 1,693,562 +0.34(+0.66%)
Aug 15, 2017 51.28 51.31 51.11 51.27 1,424,959 -0.08(-0.16%)
Aug 14, 2017 51.33 51.47 51.29 51.35 1,258,893 +0.42(+0.82%)
Aug 11, 2017 50.97 51.05 50.83 50.93 1,928,269 -0.01(-0.02%)
Aug 10, 2017 51.45 51.45 50.91 50.94 4,038,689 -0.82(-1.58%)
Aug 09, 2017 51.61 51.78 51.55 51.76 2,301,529 -0.17(-0.33%)
Aug 08, 2017 52.12 52.15 51.90 51.93 2,427,090 -0.24(-0.46%)
Aug 07, 2017 52.04 52.17 52.04 52.17 866,995 +0.10(+0.19%)
Aug 04, 2017 52.05 52.09 51.85 52.07 1,977,536 +0.09(+0.17%)
Aug 03, 2017 52.01 52.07 51.91 51.98 1,733,521 -0.09(-0.17%)
Aug 02, 2017 52.06 52.11 51.91 52.07 1,574,766 +0.04(+0.08%)
Aug 01, 2017 52.06 52.15 52.00 52.03 2,255,268 +0.31(+0.60%)
Jul 31, 2017 51.71 51.80 51.58 51.72 2,606,034 +0.08(+0.15%)
Jul 28, 2017 51.48 51.64 51.42 51.64 2,066,215 +0.03(+0.06%)
Jul 27, 2017 51.88 51.88 51.42 51.61 1,784,382 -0.13(-0.25%)
Jul 26, 2017 51.60 51.85 51.51 51.74 1,645,253 +0.26(+0.51%)
Jul 25, 2017 51.62 51.66 51.47 51.48 1,274,286 +0.05(+0.10%)
Jul 24, 2017 51.39 51.45 51.25 51.43 1,855,757 -0.04(-0.08%)
Jul 21, 2017 51.45 51.48 51.29 51.47 1,184,046 -0.17(-0.33%)
Jul 20, 2017 51.62 51.69 51.51 51.64 1,673,494 +0.16(+0.31%)
Jul 19, 2017 51.38 51.49 51.35 51.48 1,562,115 +0.25(+0.49%)
Jul 18, 2017 51.15 51.23 51.06 51.23 2,130,067 +0.10(+0.20%)
Jul 17, 2017 51.19 51.23 51.10 51.13 2,064,783 -0.14(-0.27%)
Jul 14, 2017 51.04 51.30 51.02 51.27 1,694,850 +0.41(+0.81%)
Jul 13, 2017 50.77 50.88 50.67 50.86 1,319,215 +0.20(+0.39%)
Jul 12, 2017 50.54 50.76 50.53 50.66 1,615,670 +0.51(+1.02%)
Jul 11, 2017 49.95 50.17 49.85 50.15 1,389,591 +0.18(+0.36%)
Jul 10, 2017 49.80 50.00 49.76 49.97 957,614 +0.17(+0.34%)
Jul 07, 2017 49.73 49.84 49.58 49.80 2,550,042 +0.05(+0.10%)
Jul 06, 2017 49.77 49.91 49.69 49.75 1,624,282 -0.27(-0.54%)
Jul 05, 2017 49.91 50.04 49.76 50.02 1,808,522 -0.06(-0.12%)
Jul 03, 2017 50.08 50.17 50.02 50.08 1,235,325 +0.05(+0.10%)
Jun 30, 2017 50.12 50.15 49.83 50.03 1,539,407 +0.09(+0.18%)
Jun 29, 2017 50.32 50.32 49.74 49.94 4,210,868 -0.53(-1.05%)
Jun 28, 2017 50.23 50.51 50.19 50.47 2,064,381 +0.44(+0.88%)
Jun 27, 2017 50.14 50.19 49.98 50.03 1,666,724 -0.06(-0.12%)
Jun 26, 2017 50.30 50.36 50.09 50.09 2,516,867 +0.13(+0.26%)
Jun 23, 2017 49.86 50.02 49.77 49.96 1,215,881 +0.12(+0.24%)
Jun 22, 2017 49.80 49.90 49.72 49.84 1,470,711 +0.11(+0.22%)
Jun 21, 2017 49.76 49.83 49.63 49.73 1,461,220 -0.52(-1.03%)
Jun 20, 2017 50.59 50.59 50.22 50.25 1,896,895 -0.51(-1.00%)
Jun 19, 2017 50.73 50.86 50.73 50.76 5,057,793 +0.21(+0.42%)
Jun 16, 2017 50.36 50.55 50.27 50.55 2,178,001 +0.38(+0.76%)
Jun 15, 2017 49.98 50.19 49.92 50.17 2,327,703 -0.53(-1.05%)
Jun 14, 2017 51.04 51.04 50.55 50.70 1,943,475 -0.03(-0.06%)
Jun 13, 2017 50.64 50.75 50.57 50.73 1,261,860 +0.41(+0.81%)
Jun 12, 2017 50.36 50.42 50.18 50.32 2,218,198 -0.19(-0.38%)
Jun 09, 2017 50.55 50.70 50.35 50.51 2,753,851 -0.19(-0.37%)
Jun 08, 2017 50.64 50.72 50.55 50.70 1,825,036 -0.05(-0.10%)
Jun 07, 2017 50.87 50.92 50.59 50.75 1,940,319 -0.05(-0.10%)
Jun 06, 2017 50.74 50.83 50.69 50.80 1,498,658 -0.12(-0.24%)
Jun 05, 2017 50.99 50.99 50.83 50.92 1,928,086 -0.17(-0.33%)
Jun 02, 2017 50.96 51.12 50.88 51.09 2,254,111 +0.43(+0.85%)
Jun 01, 2017 50.49 50.66 50.43 50.66 2,930,896 +0.34(+0.68%)
May 31, 2017 50.50 50.52 50.26 50.32 2,570,682 -0.01(-0.02%)
May 30, 2017 50.26 50.36 50.25 50.33 1,316,202 -0.08(-0.16%)
May 26, 2017 50.34 50.42 50.29 50.41 1,278,115 -0.07(-0.14%)
May 25, 2017 50.54 50.63 50.43 50.48 1,419,211 +0.01(+0.02%)
May 24, 2017 50.31 50.47 50.24 50.47 1,166,306 +0.11(+0.22%)
May 23, 2017 50.47 50.49 50.29 50.36 4,154,487 -0.01(-0.02%)
May 22, 2017 50.36 50.43 50.29 50.37 1,727,469 +0.09(+0.18%)
May 19, 2017 50.05 50.32 50.03 50.28 1,554,436 +0.68(+1.37%)
May 18, 2017 49.45 49.73 49.35 49.60 3,195,011 -0.16(-0.32%)
May 17, 2017 50.13 50.14 49.74 49.76 2,262,366 -0.60(-1.19%)
May 16, 2017 50.39 50.41 50.30 50.36 2,110,313 +0.20(+0.40%)
May 15, 2017 50.01 50.16 50.01 50.16 1,830,096 +0.32(+0.64%)
May 12, 2017 49.64 49.84 49.64 49.84 1,174,404 +0.25(+0.50%)
May 11, 2017 49.52 49.61 49.40 49.59 1,548,461 -0.05(-0.10%)
May 10, 2017 49.59 49.66 49.53 49.64 1,283,282 +0.10(+0.20%)
May 09, 2017 49.55 49.61 49.45 49.54 2,404,019 +0.02(+0.04%)
May 08, 2017 49.56 49.60 49.47 49.52 1,707,045 -0.26(-0.52%)
May 05, 2017 49.31 49.78 49.30 49.78 1,275,385 +0.48(+0.97%)
May 04, 2017 49.21 49.31 49.10 49.30 1,127,750 +0.20(+0.41%)
May 03, 2017 49.12 49.19 49.01 49.10 1,223,836 -0.17(-0.35%)
May 02, 2017 49.15 49.28 49.11 49.27 1,277,386 +0.31(+0.63%)
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.