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

58.65 -0.03 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 19.77 20.25 19.69 20.10 2,854,414 +0.26(+1.32%)
Dec 30, 2008 19.47 19.85 19.43 19.84 4,009,614 +0.58(+3.04%)
Dec 29, 2008 19.33 19.50 19.13 19.25 3,440,747 +0.03(+0.16%)
Dec 26, 2008 19.33 19.33 19.08 19.22 2,385,016 +0.06(+0.32%)
Dec 24, 2008 19.13 19.22 18.85 19.16 1,910,432 -0.26(-1.31%)
Dec 23, 2008 19.73 19.79 19.31 19.41 4,428,954 -0.17(-0.89%)
Dec 22, 2008 19.90 19.91 19.31 19.59 5,531,053 -0.11(-0.54%)
Dec 19, 2008 19.93 20.15 19.64 19.69 6,013,408 -0.32(-1.59%)
Dec 18, 2008 20.56 20.57 19.76 20.01 2,665,594 -0.60(-2.90%)
Dec 17, 2008 20.47 20.88 20.32 20.61 3,589,630 -0.17(-0.81%)
Dec 16, 2008 19.66 20.82 19.56 20.78 4,081,849 +1.16(+5.93%)
Dec 15, 2008 19.69 19.78 19.32 19.61 3,599,393 +0.02(+0.13%)
Dec 12, 2008 19.12 19.69 19.02 19.59 3,647,279 +0.15(+0.77%)
Dec 11, 2008 19.51 19.97 19.22 19.44 3,099,399 -0.09(-0.45%)
Dec 10, 2008 19.29 19.65 19.23 19.53 3,632,906 +0.57(+2.98%)
Dec 09, 2008 18.94 19.40 18.79 18.96 4,576,300 -0.19(-1.01%)
Dec 08, 2008 18.81 19.34 18.72 19.15 5,139,195 +0.93(+5.12%)
Dec 05, 2008 17.67 18.27 17.21 18.22 3,347,876 +0.39(+2.19%)
Dec 04, 2008 18.05 18.36 17.57 17.83 4,490,848 -0.67(-3.63%)
Dec 03, 2008 18.02 18.56 17.67 18.50 2,705,187 +0.25(+1.40%)
Dec 02, 2008 18.08 18.38 17.79 18.25 2,777,809 +0.73(+4.19%)
Dec 01, 2008 18.45 18.55 17.42 17.51 1,909,124 -1.49(-7.85%)
Nov 28, 2008 18.87 19.13 18.70 19.00 871,968 -0.04(-0.20%)
Nov 26, 2008 18.30 19.14 18.16 19.04 2,761,387 +0.33(+1.76%)
Nov 25, 2008 18.90 18.98 18.15 18.71 2,494,898 +0.11(+0.60%)
Nov 24, 2008 17.83 18.90 17.65 18.60 2,252,819 +1.31(+7.59%)
Nov 21, 2008 17.04 17.34 16.28 17.29 2,354,961 +1.34(+8.42%)
Nov 20, 2008 17.16 17.31 15.94 15.94 1,791,082 -1.27(-7.37%)
Nov 19, 2008 18.08 18.33 17.18 17.21 2,033,401 -1.14(-6.20%)
Nov 18, 2008 18.27 18.64 17.83 18.35 1,687,258 -0.07(-0.37%)
Nov 17, 2008 18.62 19.28 18.22 18.42 2,526,791 -0.39(-2.05%)
Nov 14, 2008 19.09 19.56 18.63 18.80 2,063,228 -1.25(-6.23%)
Nov 13, 2008 18.56 20.05 17.82 20.05 1,293,562 +1.75(+9.58%)
Nov 12, 2008 19.07 19.10 18.27 18.30 1,978,498 -1.12(-5.76%)
Nov 11, 2008 19.79 19.81 19.07 19.42 1,669,157 -0.87(-4.29%)
Nov 10, 2008 20.83 20.89 19.91 20.29 1,330,097 -0.17(-0.85%)
Nov 07, 2008 19.90 20.47 19.75 20.47 2,086,205 +1.24(+6.44%)
Nov 06, 2008 20.45 20.56 19.14 19.23 1,785,738 -1.51(-7.30%)
Nov 05, 2008 21.60 21.87 20.64 20.74 1,689,770 -1.13(-5.18%)
Nov 04, 2008 21.12 21.95 21.12 21.88 1,389,215 +1.46(+7.13%)
Nov 03, 2008 20.32 20.68 20.22 20.42 3,546,211 +0.04(+0.18%)
Oct 31, 2008 19.91 20.70 19.69 20.38 2,914,160 +0.08(+0.40%)
Oct 30, 2008 20.70 20.70 19.74 20.30 1,527,398 +0.74(+3.78%)
Oct 29, 2008 18.93 20.20 18.85 19.56 1,479,446 +0.55(+2.88%)
Oct 28, 2008 17.96 19.13 17.30 19.02 1,489,204 +2.10(+12.38%)
Oct 27, 2008 17.25 17.82 16.92 16.92 1,834,323 -1.05(-5.85%)
Oct 24, 2008 17.47 18.37 17.31 17.97 2,958,125 -1.11(-5.80%)
Oct 23, 2008 18.74 19.43 18.25 19.08 2,728,624 +0.21(+1.12%)
Oct 22, 2008 19.64 19.68 18.44 18.87 2,582,713 -1.65(-8.06%)
Oct 21, 2008 21.00 21.19 20.40 20.52 2,058,222 -0.97(-4.51%)
Oct 20, 2008 21.05 21.73 20.75 21.49 1,455,024 +1.02(+4.98%)
Oct 17, 2008 19.97 21.35 19.86 20.47 1,341,871 -0.35(-1.67%)
Oct 16, 2008 20.43 20.94 19.17 20.82 1,414,992 +0.92(+4.63%)
Oct 15, 2008 21.80 21.83 19.90 19.90 1,212,038 -2.59(-11.53%)
Oct 14, 2008 25.02 25.02 21.86 22.49 2,715,090 -0.47(-2.06%)
Oct 13, 2008 22.06 22.96 21.09 22.96 2,885,203 +2.75(+13.60%)
Oct 10, 2008 18.35 26.74 18.34 20.22 2,200,081 -0.24(-1.19%)
Oct 09, 2008 22.34 22.37 20.14 20.46 4,874,376 -1.32(-6.05%)
Oct 08, 2008 21.30 22.39 21.14 21.78 3,795,168 -0.53(-2.37%)
Oct 07, 2008 23.52 23.70 22.09 22.31 3,627,988 -0.65(-2.84%)
Oct 06, 2008 23.52 24.07 21.99 22.96 1,988,474 -1.73(-7.00%)
Oct 03, 2008 25.18 26.09 24.56 24.69 1,379,585 -0.28(-1.12%)
Oct 02, 2008 26.05 26.05 24.80 24.97 1,079,794 -1.50(-5.68%)
Oct 01, 2008 26.50 26.50 25.57 26.47 787,128 +0.08(+0.31%)
Sep 30, 2008 25.22 26.39 25.18 26.39 1,577,600 +1.21(+4.79%)
Sep 29, 2008 26.90 27.17 24.56 25.18 1,171,231 -2.88(-10.26%)
Sep 26, 2008 27.47 28.06 27.47 28.06 0 -0.25(-0.90%)
Sep 25, 2008 27.96 28.58 27.84 28.32 1,573,248 +0.47(+1.70%)
Sep 24, 2008 28.29 28.29 27.50 27.85 546,781 -0.09(-0.31%)
Sep 23, 2008 28.29 28.31 27.46 27.93 1,009,276 -1.19(-4.10%)
Sep 22, 2008 29.31 29.31 28.18 29.13 1,087,880 -0.18(-0.62%)
Sep 19, 2008 33.11 29.31 28.14 29.31 0 +2.24(+8.29%)
Sep 18, 2008 26.87 28.18 25.68 27.06 816,233 +1.21(+4.68%)
Sep 17, 2008 26.28 26.60 25.50 25.85 1,149,903 -1.18(-4.38%)
Sep 16, 2008 26.37 27.04 26.09 27.04 1,323,473 +0.02(+0.07%)
Sep 15, 2008 26.86 27.50 26.86 27.02 1,171,622 -1.50(-5.26%)
Sep 12, 2008 28.17 28.52 27.72 28.52 677,875 +0.55(+1.98%)
Sep 11, 2008 27.80 27.96 27.05 27.96 844,820 +0.06(+0.20%)
Sep 10, 2008 27.65 28.12 27.65 27.91 755,403 +0.39(+1.40%)
Sep 09, 2008 28.72 28.72 27.52 27.52 507,077 -1.07(-3.74%)
Sep 08, 2008 29.22 29.22 28.23 28.59 877,934 +0.37(+1.32%)
Sep 05, 2008 28.00 28.26 27.65 28.22 0 +0.07(+0.27%)
Sep 04, 2008 29.38 29.38 28.05 28.14 952,039 -1.19(-4.05%)
Sep 03, 2008 29.61 29.61 29.15 29.33 610,644 -0.22(-0.74%)
Sep 02, 2008 30.19 30.19 29.49 29.55 631,211 -0.60(-2.00%)
Aug 29, 2008 30.42 30.42 30.03 30.15 521,627 -0.11(-0.35%)
Aug 28, 2008 30.01 30.38 30.01 30.26 287,002 +0.38(+1.27%)
Aug 27, 2008 29.55 29.95 29.55 29.88 397,036 +0.34(+1.14%)
Aug 26, 2008 29.61 29.72 29.41 29.54 532,056 -0.06(-0.21%)
Aug 25, 2008 30.04 30.04 29.39 29.61 438,958 -0.43(-1.43%)
Aug 22, 2008 30.00 30.07 29.68 30.04 631,499 +0.06(+0.21%)
Aug 21, 2008 29.59 29.97 29.57 29.97 288,905 +0.28(+0.95%)
Aug 20, 2008 29.59 29.71 29.48 29.69 749,688 +0.34(+1.15%)
Aug 19, 2008 29.58 29.58 29.28 29.35 606,281 -0.38(-1.28%)
Aug 18, 2008 30.17 30.21 29.63 29.73 539,083 -0.28(-0.93%)
Aug 15, 2008 30.28 30.28 29.90 30.01 0 -0.20(-0.66%)
Aug 14, 2008 30.14 30.43 30.08 30.21 414,513 -0.10(-0.34%)
Aug 13, 2008 30.38 30.48 30.04 30.31 479,603 -0.34(-1.11%)
Aug 12, 2008 30.81 30.96 30.51 30.65 714,752 -0.36(-1.16%)
Aug 11, 2008 31.32 31.32 30.77 31.01 529,409 +0.06(+0.18%)
Aug 08, 2008 30.87 31.03 30.47 30.96 544,321 +0.06(+0.18%)
Aug 07, 2008 31.75 31.75 30.85 30.90 578,874 -0.76(-2.40%)
Aug 06, 2008 31.70 31.70 31.29 31.66 490,797 +0.12(+0.37%)
Aug 05, 2008 31.43 31.55 31.10 31.54 581,339 +0.72(+2.34%)
Aug 04, 2008 31.68 31.68 30.78 30.82 575,698 -0.45(-1.43%)
Aug 01, 2008 32.02 32.02 31.21 31.27 343,747 -0.40(-1.28%)
Jul 31, 2008 32.09 32.09 31.60 31.67 750,809 -0.31(-0.97%)
Jul 30, 2008 31.93 32.07 31.74 31.98 369,491 +0.27(+0.86%)
Jul 29, 2008 31.71 31.71 31.22 31.71 673,869 +0.42(+1.35%)
Jul 28, 2008 31.98 31.98 31.22 31.29 440,283 -0.48(-1.53%)
Jul 25, 2008 32.09 32.09 31.57 31.77 287,821 +0.06(+0.18%)
Jul 24, 2008 32.83 32.83 31.60 31.71 503,129 -0.62(-1.92%)
Jul 23, 2008 32.60 32.60 32.26 32.34 502,877 +0.16(+0.48%)
Jul 22, 2008 31.46 32.34 31.46 32.18 600,747 +0.07(+0.21%)
Jul 21, 2008 31.73 32.24 31.73 32.11 493,315 +0.25(+0.80%)
Jul 18, 2008 32.45 32.45 31.63 31.86 561,709 +0.14(+0.45%)
Jul 17, 2008 31.71 32.01 31.60 31.71 573,916 +0.19(+0.59%)
Jul 16, 2008 30.94 31.53 30.63 31.53 759,639 +0.70(+2.26%)
Jul 15, 2008 30.97 31.20 30.60 30.83 509,372 -0.48(-1.53%)
Jul 14, 2008 31.04 32.03 31.04 31.31 701,379 -0.10(-0.33%)
Jul 11, 2008 31.29 31.59 30.97 31.41 1,153,468 -0.39(-1.22%)
Jul 10, 2008 31.56 31.88 31.43 31.80 913,213 +0.34(+1.09%)
Jul 09, 2008 32.79 32.79 31.45 31.46 622,838 -0.48(-1.50%)
Jul 08, 2008 31.65 31.94 31.33 31.94 562,422 +0.16(+0.49%)
Jul 07, 2008 32.27 32.27 31.50 31.78 1,394,291 -0.30(-0.95%)
Jul 04, 2008 32.24 32.24 31.71 32.09 308,215 +0.00(+0.00%)
Jul 03, 2008 32.24 32.24 31.71 32.09 308,215 +0.25(+0.80%)
Jul 02, 2008 32.44 32.63 31.79 31.83 960,647 -0.60(-1.86%)
Jul 01, 2008 32.65 32.65 31.91 32.44 734,065 -0.39(-1.19%)
Jun 30, 2008 33.06 33.06 32.78 32.83 533,125 +0.16(+0.49%)
Jun 27, 2008 33.12 33.12 32.52 32.67 423,176 +0.14(+0.44%)
Jun 26, 2008 33.18 33.18 32.49 32.52 451,958 -0.82(-2.46%)
Jun 25, 2008 32.96 33.60 32.96 33.34 354,993 +0.45(+1.36%)
Jun 24, 2008 33.23 33.23 32.77 32.90 566,775 -0.19(-0.58%)
Jun 23, 2008 33.50 33.50 33.01 33.09 468,061 -0.09(-0.28%)
Jun 20, 2008 33.69 33.69 33.08 33.18 678,991 -0.75(-2.21%)
Jun 19, 2008 33.85 34.06 33.77 33.93 480,997 -0.15(-0.43%)
Jun 18, 2008 34.44 34.44 33.85 34.08 336,258 -0.19(-0.57%)
Jun 17, 2008 34.92 35.23 34.27 34.27 358,458 +0.14(+0.40%)
Jun 16, 2008 34.57 34.57 33.90 34.13 291,395 +0.15(+0.44%)
Jun 13, 2008 33.82 34.01 33.64 33.98 387,631 +0.26(+0.77%)
Jun 12, 2008 34.04 34.20 33.58 33.72 578,413 -0.07(-0.20%)
Jun 11, 2008 34.26 34.26 33.74 33.79 486,069 -0.45(-1.33%)
Jun 10, 2008 34.28 34.51 34.08 34.25 651,758 -0.52(-1.48%)
Jun 09, 2008 35.36 35.36 34.60 34.76 460,592 -0.16(-0.45%)
Jun 06, 2008 35.56 35.56 34.84 34.92 609,190 -0.95(-2.65%)
Jun 05, 2008 35.34 35.87 35.34 35.87 414,827 +0.73(+2.09%)
Jun 04, 2008 35.53 35.53 35.13 35.13 621,371 -0.32(-0.89%)
Jun 03, 2008 35.78 35.79 35.29 35.45 388,560 -0.35(-0.99%)
Jun 02, 2008 36.07 36.07 35.51 35.81 309,995 -0.22(-0.62%)
May 30, 2008 35.91 36.13 35.91 36.03 383,303 +0.16(+0.45%)
May 29, 2008 35.91 36.03 35.68 35.87 445,254 -0.05(-0.14%)
May 28, 2008 35.74 35.95 35.57 35.92 292,495 +0.04(+0.10%)
May 27, 2008 35.92 35.92 35.52 35.88 406,833 +0.01(+0.02%)
May 26, 2008 36.45 36.45 35.80 35.87 0 +0.00(+0.00%)
May 23, 2008 36.45 36.45 35.80 35.87 360,906 -0.46(-1.25%)
May 22, 2008 36.25 36.45 36.21 36.33 376,081 +0.37(+1.04%)
May 21, 2008 36.60 36.60 35.93 35.96 361,750 -0.44(-1.21%)
May 20, 2008 36.72 36.72 36.30 36.40 511,747 -0.36(-0.98%)
May 19, 2008 36.94 37.04 36.69 36.76 791,500 -0.07(-0.19%)
May 16, 2008 36.86 36.86 36.55 36.83 328,443 +0.37(+1.02%)
May 15, 2008 36.07 36.48 36.01 36.45 469,425 +0.61(+1.70%)
May 14, 2008 36.13 36.15 35.73 35.84 256,395 +0.05(+0.14%)
May 13, 2008 36.19 36.19 35.66 35.79 287,187 -0.10(-0.27%)
May 12, 2008 35.78 35.94 35.51 35.89 238,169 +0.41(+1.15%)
May 09, 2008 35.45 35.59 35.35 35.48 172,213 -0.20(-0.56%)
May 08, 2008 35.91 35.91 35.45 35.68 374,303 +0.18(+0.49%)
May 07, 2008 36.13 36.13 35.45 35.51 828,157 -0.66(-1.81%)
May 06, 2008 35.97 36.20 35.68 36.16 374,724 +0.20(+0.56%)
May 05, 2008 35.99 35.99 35.79 35.96 376,231 +0.10(+0.28%)
May 02, 2008 36.07 36.07 35.70 35.86 529,169 +0.11(+0.30%)
May 01, 2008 35.60 35.82 35.26 35.76 466,212 +0.26(+0.72%)
Apr 30, 2008 35.31 35.67 35.20 35.50 383,958 +0.35(+1.01%)
Apr 29, 2008 35.55 35.55 35.11 35.15 317,738 -0.44(-1.24%)
Apr 28, 2008 35.87 35.87 35.52 35.59 581,674 +0.19(+0.53%)
Apr 25, 2008 35.61 35.61 35.20 35.40 382,789 +0.21(+0.58%)
Apr 24, 2008 35.41 35.41 34.76 35.20 707,871 -0.08(-0.22%)
Apr 23, 2008 35.36 35.41 34.98 35.27 267,618 +0.01(+0.04%)
Apr 22, 2008 35.40 35.40 34.95 35.26 263,736 -0.29(-0.80%)
Apr 21, 2008 35.61 35.61 35.15 35.55 262,749 +0.25(+0.70%)
Apr 18, 2008 35.48 35.48 35.07 35.30 308,596 +0.42(+1.19%)
Apr 17, 2008 34.95 35.33 34.72 34.88 276,960 -0.44(-1.25%)
Apr 16, 2008 34.32 35.32 34.32 35.32 389,790 +1.16(+3.39%)
Apr 15, 2008 34.00 34.25 33.94 34.16 182,844 +0.24(+0.71%)
Apr 14, 2008 34.08 34.14 33.80 33.92 195,746 +0.04(+0.13%)
Apr 11, 2008 34.38 34.38 33.83 33.88 292,503 -0.50(-1.47%)
Apr 10, 2008 34.16 34.47 34.05 34.38 214,137 +0.08(+0.24%)
Apr 09, 2008 34.72 34.72 34.16 34.30 452,640 -0.40(-1.15%)
Apr 08, 2008 35.04 35.04 34.41 34.70 374,719 -0.17(-0.48%)
Apr 07, 2008 35.07 35.15 34.76 34.87 601,807 +0.12(+0.34%)
Apr 04, 2008 34.94 34.94 34.43 34.75 916,826 +0.11(+0.31%)
Apr 03, 2008 34.21 34.80 34.21 34.64 1,218,141 +0.04(+0.11%)
Apr 02, 2008 34.84 34.84 34.23 34.61 435,801 +0.12(+0.34%)
Apr 01, 2008 34.38 34.49 33.75 34.49 614,275 +0.97(+2.89%)
Mar 31, 2008 33.83 33.83 33.16 33.52 356,001 +0.16(+0.47%)
Mar 28, 2008 33.33 33.75 33.17 33.36 335,039 +0.11(+0.34%)
Mar 27, 2008 33.80 33.83 33.25 33.25 294,517 -0.05(-0.15%)
Mar 26, 2008 33.62 33.62 33.10 33.30 557,480 -0.11(-0.34%)
Mar 25, 2008 33.60 33.60 32.93 33.41 804,222 +0.35(+1.07%)
Mar 24, 2008 32.78 33.06 32.40 33.06 606,258 +1.08(+3.36%)
Mar 21, 2008 32.19 32.19 31.13 31.98 420,093 +0.00(+0.00%)
Mar 20, 2008 32.19 32.19 31.13 31.98 420,093 +0.21(+0.65%)
Mar 19, 2008 33.06 33.06 31.64 31.78 467,245 -1.42(-4.27%)
Mar 18, 2008 32.34 33.19 32.34 33.19 644,592 +1.18(+3.69%)
Mar 17, 2008 31.92 32.14 31.40 32.01 839,046 -0.68(-2.09%)
Mar 14, 2008 33.73 33.73 32.22 32.70 501,614 -0.68(-2.03%)
Mar 13, 2008 33.05 33.46 32.57 33.37 356,360 +0.01(+0.02%)
Mar 12, 2008 34.19 34.19 33.18 33.37 455,443 -0.27(-0.81%)
Mar 11, 2008 33.56 33.64 32.74 33.64 532,024 +1.29(+4.00%)
Mar 10, 2008 32.95 32.95 32.10 32.35 317,078 -0.39(-1.20%)
Mar 07, 2008 33.09 33.09 32.39 32.74 534,196 -0.37(-1.11%)
Mar 06, 2008 33.77 33.77 32.93 33.11 301,155 -0.50(-1.50%)
Mar 05, 2008 33.47 33.75 33.21 33.61 337,907 +0.45(+1.35%)
Mar 04, 2008 33.42 33.42 32.68 33.16 417,352 -0.43(-1.28%)
Mar 03, 2008 33.62 33.67 33.24 33.59 586,659 +0.04(+0.13%)
Feb 29, 2008 34.34 34.34 33.47 33.55 525,845 -0.96(-2.78%)
Feb 28, 2008 34.35 34.67 34.34 34.51 355,258 -0.29(-0.82%)
Feb 27, 2008 34.34 34.89 34.20 34.79 397,225 +0.05(+0.14%)
Feb 26, 2008 34.16 34.79 33.90 34.74 360,658 +0.55(+1.62%)
Feb 25, 2008 33.87 34.19 33.49 34.19 300,468 +0.55(+1.63%)
Feb 22, 2008 33.57 33.64 32.93 33.64 313,077 +0.37(+1.12%)
Feb 21, 2008 33.69 33.71 33.14 33.27 237,595 -0.04(-0.13%)
Feb 20, 2008 32.79 33.42 32.65 33.31 456,268 +0.02(+0.07%)
Feb 19, 2008 34.03 34.03 33.17 33.29 446,510 +0.35(+1.06%)
Feb 18, 2008 32.88 32.97 32.63 32.94 0 +0.00(+0.00%)
Feb 15, 2008 32.88 32.97 32.63 32.94 303,714 +0.04(+0.11%)
Feb 14, 2008 33.00 33.31 32.75 32.90 435,362 -0.25(-0.75%)
Feb 13, 2008 33.14 33.15 32.58 33.15 603,722 +0.43(+1.31%)
Feb 12, 2008 32.80 33.05 32.46 32.72 430,716 +0.38(+1.17%)
Feb 11, 2008 32.80 32.80 31.75 32.34 362,207 +0.21(+0.66%)
Feb 08, 2008 32.28 32.28 31.75 32.13 482,809 -0.17(-0.54%)
Feb 07, 2008 32.27 32.45 31.80 32.31 770,290 -0.01(-0.04%)
Feb 06, 2008 32.95 32.95 32.09 32.32 663,420 -0.11(-0.33%)
Feb 05, 2008 32.85 33.14 32.22 32.42 908,942 -1.47(-4.33%)
Feb 04, 2008 34.53 34.53 33.72 33.89 492,202 -0.18(-0.53%)
Feb 01, 2008 34.04 34.08 33.62 34.07 651,195 +0.45(+1.33%)
Jan 31, 2008 32.65 33.74 32.40 33.62 552,747 +0.46(+1.39%)
Jan 30, 2008 33.51 33.85 32.88 33.16 584,385 -0.26(-0.78%)
Jan 29, 2008 34.03 34.03 33.01 33.42 384,033 +0.28(+0.85%)
Jan 28, 2008 32.70 33.18 32.32 33.14 465,771 +0.81(+2.49%)
Jan 25, 2008 34.20 34.23 32.34 32.34 500,791 -0.48(-1.48%)
Jan 24, 2008 33.46 33.46 32.42 32.82 741,041 +0.44(+1.36%)
Jan 23, 2008 31.61 32.38 30.48 32.38 1,563,046 +0.17(+0.52%)
Jan 22, 2008 31.02 32.90 30.56 32.21 1,667,105 -1.05(-3.16%)
Jan 21, 2008 33.72 33.82 32.84 33.26 0 +0.00(+0.00%)
Jan 18, 2008 33.72 33.82 32.84 33.26 548,880 +0.22(+0.68%)
Jan 17, 2008 34.04 34.08 32.75 33.04 923,476 -0.68(-2.03%)
Jan 16, 2008 34.31 34.31 33.33 33.72 776,117 -0.80(-2.32%)
Jan 15, 2008 35.55 35.55 34.31 34.53 1,291,136 -1.06(-2.99%)
Jan 14, 2008 35.56 35.66 35.35 35.59 284,059 +0.35(+1.01%)
Jan 11, 2008 35.92 35.92 34.95 35.23 1,058,912 -0.62(-1.73%)
Jan 10, 2008 35.87 35.94 35.20 35.86 436,880 +0.09(+0.26%)
Jan 09, 2008 35.91 35.91 35.18 35.76 1,647,867 +0.26(+0.74%)
Jan 08, 2008 35.76 36.19 35.33 35.50 336,080 +0.09(+0.26%)
Jan 07, 2008 35.97 35.97 35.33 35.41 350,926 +0.04(+0.11%)
Jan 04, 2008 36.15 36.32 35.37 35.37 1,088,801 -1.03(-2.82%)
Jan 03, 2008 36.72 36.72 36.26 36.40 730,391 +0.08(+0.22%)
Jan 02, 2008 36.78 36.83 36.19 36.32 1,130,398 -0.13(-0.36%)
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.