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

61.06 -0.01 (-0.02%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 38.60 38.61 38.26 38.36 2,504,489 -0.41(-1.06%)
May 28, 2015 38.62 38.77 38.47 38.77 1,097,586 -0.14(-0.37%)
May 27, 2015 38.62 38.96 38.58 38.91 2,222,025 +0.27(+0.71%)
May 26, 2015 39.01 39.26 38.55 38.64 2,217,768 -0.62(-1.59%)
May 22, 2015 39.34 39.26 39.26 39.26 944,989 -0.17(-0.44%)
May 21, 2015 39.34 39.49 39.28 39.43 1,366,028 +0.13(+0.33%)
May 20, 2015 39.23 39.45 39.18 39.31 2,596,311 +0.03(+0.08%)
May 19, 2015 39.24 39.33 39.19 39.27 3,163,775 -0.09(-0.23%)
May 18, 2015 39.40 39.42 39.30 39.37 1,974,427 -0.20(-0.50%)
May 15, 2015 39.39 39.57 39.28 39.56 2,343,725 +0.11(+0.27%)
May 14, 2015 39.35 39.46 39.29 39.46 7,391,030 +0.46(+1.17%)
May 13, 2015 39.19 39.24 38.97 39.00 1,629,810 +0.20(+0.53%)
May 12, 2015 38.80 38.89 38.69 38.80 1,212,606 -0.05(-0.12%)
May 11, 2015 38.96 39.02 38.80 38.84 1,369,060 -0.29(-0.74%)
May 08, 2015 38.78 39.21 38.78 39.13 1,355,275 +0.73(+1.90%)
May 07, 2015 38.40 38.41 38.20 38.40 1,469,274 -0.12(-0.32%)
May 06, 2015 38.69 38.79 38.39 38.52 1,721,027 -0.06(-0.16%)
May 05, 2015 39.01 39.01 38.53 38.58 1,859,303 -0.52(-1.34%)
May 04, 2015 39.11 39.13 39.02 39.11 2,112,906 +0.08(+0.19%)
May 01, 2015 38.90 39.04 38.78 39.03 3,961,907 +0.27(+0.71%)
Apr 30, 2015 38.90 38.91 38.69 38.76 2,720,550 -0.40(-1.03%)
Apr 29, 2015 39.21 39.32 39.03 39.16 1,852,049 -0.30(-0.77%)
Apr 28, 2015 39.39 39.48 39.23 39.46 1,249,207 +0.06(+0.15%)
Apr 27, 2015 39.47 39.59 39.38 39.40 1,751,364 +0.15(+0.39%)
Apr 24, 2015 39.17 39.32 39.07 39.25 1,795,846 +0.18(+0.47%)
Apr 23, 2015 38.69 39.12 38.65 39.07 2,594,544 +0.22(+0.57%)
Apr 22, 2015 38.77 38.87 38.61 38.85 1,640,564 +0.12(+0.31%)
Apr 21, 2015 38.41 38.83 38.67 38.73 1,298,164 +0.32(+0.83%)
Apr 20, 2015 38.45 38.51 38.39 38.41 1,229,052 +0.00(+0.00%)
Apr 17, 2015 38.42 38.45 38.25 38.41 1,790,524 -0.52(-1.35%)
Apr 16, 2015 38.87 39.02 38.68 38.93 1,317,775 +0.17(+0.43%)
Apr 15, 2015 38.67 38.82 38.52 38.77 1,935,130 +0.20(+0.53%)
Apr 14, 2015 38.46 38.59 38.42 38.56 1,305,505 +0.30(+0.77%)
Apr 13, 2015 38.43 38.48 38.24 38.26 1,687,780 -0.22(-0.57%)
Apr 10, 2015 38.33 38.49 38.31 38.49 1,571,835 +0.07(+0.18%)
Apr 09, 2015 38.38 38.43 38.24 38.42 2,201,986 +0.15(+0.40%)
Apr 08, 2015 38.51 38.51 38.12 38.26 1,579,056 +0.30(+0.78%)
Apr 07, 2015 38.11 38.23 37.97 37.97 1,346,371 -0.05(-0.12%)
Apr 06, 2015 37.86 38.20 37.76 38.01 1,631,313 +0.41(+1.09%)
Apr 02, 2015 37.45 37.60 37.60 37.60 1,584,595 +0.32(+0.86%)
Apr 01, 2015 37.25 37.30 37.03 37.29 4,655,321 +0.28(+0.76%)
Mar 31, 2015 36.93 37.13 36.84 37.00 1,395,988 -0.38(-1.02%)
Mar 30, 2015 37.32 37.48 37.29 37.38 2,153,730 +0.15(+0.41%)
Mar 27, 2015 37.23 37.27 37.10 37.23 1,205,711 +0.06(+0.16%)
Mar 26, 2015 37.19 37.26 36.97 37.17 2,253,499 -0.30(-0.79%)
Mar 25, 2015 37.90 37.92 37.44 37.47 1,848,722 -0.26(-0.70%)
Mar 24, 2015 37.81 37.88 37.72 37.73 2,057,097 -0.03(-0.08%)
Mar 23, 2015 37.66 37.84 37.63 37.76 1,912,636 +0.16(+0.42%)
Mar 20, 2015 37.40 37.72 37.34 37.61 1,650,176 +0.74(+2.02%)
Mar 19, 2015 36.97 37.01 36.79 36.86 1,667,767 -0.47(-1.26%)
Mar 18, 2015 36.55 37.42 36.55 37.33 2,179,678 +0.77(+2.11%)
Mar 17, 2015 36.47 36.60 36.33 36.56 2,088,290 -0.02(-0.06%)
Mar 16, 2015 36.48 36.63 36.41 36.58 1,579,372 +0.41(+1.13%)
Mar 13, 2015 36.26 36.26 35.98 36.17 1,463,200 -0.25(-0.69%)
Mar 12, 2015 36.44 36.49 36.31 36.42 1,364,590 +0.40(+1.11%)
Mar 11, 2015 36.00 36.10 35.90 36.02 1,536,120 +0.11(+0.29%)
Mar 10, 2015 36.16 36.18 35.91 35.92 2,335,363 -0.79(-2.14%)
Mar 09, 2015 36.71 36.74 36.62 36.70 1,754,811 +0.02(+0.04%)
Mar 06, 2015 36.98 36.98 36.65 36.69 1,731,100 -0.50(-1.34%)
Mar 05, 2015 37.29 37.32 37.12 37.19 1,255,926 +0.02(+0.04%)
Mar 04, 2015 37.19 37.33 36.92 37.17 1,509,061 -0.16(-0.43%)
Mar 03, 2015 37.46 37.47 37.29 37.33 1,750,861 -0.23(-0.60%)
Mar 02, 2015 37.55 37.56 37.43 37.56 2,543,355 +0.02(+0.06%)
Feb 27, 2015 37.56 37.68 37.48 37.53 1,890,073 +0.02(+0.04%)
Feb 26, 2015 37.55 37.61 37.45 37.52 1,367,993 -0.08(-0.22%)
Feb 25, 2015 37.54 37.66 37.47 37.60 1,487,873 +0.02(+0.06%)
Feb 24, 2015 37.35 37.62 37.25 37.58 1,905,562 +0.27(+0.73%)
Feb 23, 2015 37.30 37.35 37.22 37.31 2,170,596 -0.19(-0.50%)
Feb 20, 2015 37.12 37.57 37.02 37.50 2,204,416 +0.33(+0.90%)
Feb 19, 2015 37.15 37.30 37.08 37.16 1,562,108 -0.03(-0.08%)
Feb 18, 2015 37.10 37.26 37.01 37.19 2,393,130 +0.15(+0.41%)
Feb 17, 2015 36.92 37.08 36.78 37.04 2,342,236 +0.10(+0.27%)
Feb 13, 2015 36.85 36.94 36.94 36.94 2,165,791 +0.26(+0.70%)
Feb 12, 2015 36.42 36.69 36.34 36.69 1,891,715 +0.60(+1.66%)
Feb 11, 2015 36.04 36.17 35.92 36.09 1,585,571 -0.20(-0.56%)
Feb 10, 2015 36.26 36.32 36.06 36.29 1,555,026 +0.23(+0.63%)
Feb 09, 2015 36.01 36.16 35.96 36.07 1,672,608 -0.10(-0.27%)
Feb 06, 2015 36.35 36.42 36.07 36.16 3,254,196 -0.48(-1.32%)
Feb 05, 2015 36.38 36.67 36.35 36.65 1,527,132 +0.45(+1.23%)
Feb 04, 2015 36.30 36.48 36.19 36.20 2,020,551 -0.30(-0.81%)
Feb 03, 2015 36.17 36.55 36.14 36.50 2,187,982 +0.56(+1.56%)
Feb 02, 2015 35.74 36.01 35.64 35.94 2,905,724 +0.48(+1.34%)
Jan 30, 2015 35.66 35.79 35.45 35.46 3,874,011 -0.58(-1.60%)
Jan 29, 2015 35.93 36.06 35.74 36.04 1,894,812 +0.35(+0.98%)
Jan 28, 2015 36.23 36.23 35.66 35.69 3,191,089 -0.50(-1.38%)
Jan 27, 2015 36.03 36.27 35.99 36.19 2,602,019 -0.02(-0.04%)
Jan 26, 2015 36.07 36.29 35.96 36.20 2,849,151 +0.35(+0.97%)
Jan 23, 2015 35.96 36.07 35.85 35.85 2,974,954 -0.21(-0.59%)
Jan 22, 2015 35.84 36.13 35.70 36.07 3,392,836 +0.26(+0.72%)
Jan 21, 2015 35.60 35.81 35.47 35.81 3,572,861 +0.35(+0.98%)
Jan 20, 2015 35.48 35.60 35.34 35.46 2,541,690 +0.04(+0.11%)
Jan 16, 2015 35.02 35.43 34.98 35.42 2,725,622 +0.39(+1.10%)
Jan 15, 2015 35.20 35.28 34.97 35.04 5,614,576 +0.22(+0.63%)
Jan 14, 2015 34.70 34.86 34.53 34.82 2,621,723 -0.14(-0.39%)
Jan 13, 2015 35.20 35.28 34.67 34.95 2,598,516 +0.19(+0.54%)
Jan 12, 2015 34.94 34.95 34.63 34.76 3,858,104 -0.14(-0.41%)
Jan 09, 2015 35.16 35.16 34.77 34.91 2,833,723 -0.20(-0.56%)
Jan 08, 2015 34.87 35.20 34.86 35.11 2,026,605 +0.48(+1.40%)
Jan 07, 2015 34.58 34.67 34.33 34.62 3,114,240 +0.38(+1.11%)
Jan 06, 2015 34.58 34.66 34.11 34.24 3,186,372 -0.31(-0.90%)
Jan 05, 2015 34.95 34.99 34.48 34.55 8,530,001 -0.78(-2.21%)
Jan 02, 2015 35.57 35.60 35.25 35.33 3,035,067 -0.14(-0.38%)
Dec 31, 2014 35.78 35.47 35.47 35.47 3,745,645 -0.16(-0.45%)
Dec 30, 2014 35.75 35.76 35.63 35.63 3,373,622 -0.26(-0.72%)
Dec 29, 2014 35.95 36.01 35.86 35.88 3,492,616 -0.20(-0.57%)
Dec 26, 2014 36.11 36.19 36.08 36.09 2,172,926 +0.17(+0.46%)
Dec 24, 2014 35.88 35.92 35.92 35.92 2,235,417 +0.09(+0.25%)
Dec 23, 2014 35.85 35.89 35.74 35.83 3,740,396 -0.07(-0.19%)
Dec 22, 2014 35.94 35.95 35.81 35.90 6,371,388 +0.18(+0.51%)
Dec 19, 2014 35.61 35.84 35.55 35.72 4,173,695 +0.05(+0.15%)
Dec 18, 2014 35.36 35.68 35.35 35.67 2,692,650 +0.62(+1.76%)
Dec 17, 2014 34.68 35.32 34.62 35.05 3,930,603 +0.53(+1.52%)
Dec 16, 2014 34.25 34.99 34.25 34.53 4,603,580 +0.17(+0.50%)
Dec 15, 2014 34.99 35.09 34.27 34.35 4,901,760 -0.59(-1.68%)
Dec 12, 2014 35.40 35.50 34.93 34.94 3,760,397 -0.60(-1.69%)
Dec 11, 2014 35.67 35.82 35.50 35.54 3,093,211 -0.08(-0.23%)
Dec 10, 2014 36.07 36.15 35.57 35.62 2,575,499 -0.54(-1.50%)
Dec 09, 2014 36.05 36.17 35.92 36.16 2,421,994 -0.18(-0.50%)
Dec 08, 2014 36.56 36.56 36.28 36.34 2,080,332 -0.40(-1.08%)
Dec 05, 2014 36.75 36.77 36.64 36.74 2,243,556 +0.03(+0.08%)
Dec 04, 2014 36.76 36.85 36.65 36.71 1,923,012 -0.11(-0.31%)
Dec 03, 2014 36.79 36.88 36.73 36.82 2,113,966 +0.00(+0.01%)
Dec 02, 2014 36.83 36.89 36.73 36.82 2,612,364 +0.07(+0.19%)
Dec 01, 2014 36.84 36.86 36.66 36.75 2,752,571 -0.18(-0.49%)
Nov 28, 2014 37.07 37.07 36.88 36.93 668,666 -0.40(-1.07%)
Nov 26, 2014 37.22 37.33 37.33 37.33 1,713,466 +0.18(+0.49%)
Nov 25, 2014 37.12 37.20 37.06 37.15 3,969,380 +0.04(+0.10%)
Nov 24, 2014 37.15 37.15 37.03 37.11 2,147,408 +0.05(+0.14%)
Nov 21, 2014 37.11 37.17 36.93 37.06 1,587,276 +0.46(+1.25%)
Nov 20, 2014 36.50 36.64 36.39 36.60 1,597,070 -0.13(-0.35%)
Nov 19, 2014 36.75 36.84 36.56 36.73 1,825,167 -0.05(-0.12%)
Nov 18, 2014 36.65 36.84 36.65 36.77 1,569,949 +0.33(+0.91%)
Nov 17, 2014 36.38 36.51 36.34 36.44 1,213,256 -0.20(-0.55%)
Nov 14, 2014 36.40 36.66 36.37 36.64 1,664,858 +0.14(+0.37%)
Nov 13, 2014 36.48 36.64 36.39 36.51 1,465,211 +0.07(+0.19%)
Nov 12, 2014 36.34 36.52 36.34 36.44 1,323,300 -0.21(-0.57%)
Nov 11, 2014 36.52 36.70 36.48 36.65 1,233,184 +0.17(+0.47%)
Nov 10, 2014 36.55 36.55 36.42 36.48 966,413 +0.14(+0.39%)
Nov 07, 2014 36.22 36.35 36.14 36.33 1,378,007 +0.08(+0.23%)
Nov 06, 2014 36.47 36.50 36.23 36.25 2,142,270 -0.29(-0.78%)
Nov 05, 2014 36.55 36.59 36.38 36.54 957,149 +0.03(+0.08%)
Nov 04, 2014 36.50 36.55 36.31 36.51 1,007,815 -0.19(-0.51%)
Nov 03, 2014 36.82 36.83 36.63 36.70 1,783,628 -0.35(-0.95%)
Oct 31, 2014 36.89 37.05 36.79 37.05 1,804,773 +0.60(+1.65%)
Oct 30, 2014 36.15 36.56 36.04 36.45 1,129,533 +0.24(+0.66%)
Oct 29, 2014 36.52 36.59 36.06 36.21 1,091,942 -0.21(-0.58%)
Oct 28, 2014 36.22 36.42 36.18 36.42 2,886,749 +0.53(+1.49%)
Oct 27, 2014 35.72 36.08 36.08 35.88 1,117,643 -0.20(-0.54%)
Oct 24, 2014 35.93 36.09 35.85 36.08 1,467,621 +0.24(+0.67%)
Oct 23, 2014 35.81 36.00 35.80 35.84 2,207,603 +0.28(+0.78%)
Oct 22, 2014 35.85 35.91 35.54 35.56 1,728,992 -0.29(-0.82%)
Oct 21, 2014 35.73 35.91 35.58 35.85 2,065,132 +0.39(+1.10%)
Oct 20, 2014 35.25 35.51 35.16 35.46 1,544,537 +0.20(+0.55%)
Oct 17, 2014 35.30 35.42 35.14 35.27 2,586,745 +0.48(+1.38%)
Oct 16, 2014 34.16 35.08 34.09 34.79 3,296,208 -0.22(-0.62%)
Oct 15, 2014 35.25 35.04 34.31 35.01 3,660,724 -0.24(-0.68%)
Oct 14, 2014 35.37 35.54 35.16 35.25 2,606,308 +0.05(+0.15%)
Oct 13, 2014 35.53 35.69 35.17 35.19 2,434,626 +0.04(+0.11%)
Oct 10, 2014 35.54 35.62 35.14 35.16 2,646,035 -0.56(-1.56%)
Oct 09, 2014 36.30 36.36 35.68 35.71 2,784,359 -0.92(-2.52%)
Oct 08, 2014 36.14 36.67 35.91 36.64 2,630,218 +0.57(+1.58%)
Oct 07, 2014 36.38 36.45 36.06 36.06 1,766,108 -0.53(-1.44%)
Oct 06, 2014 36.66 36.66 36.42 36.59 1,161,726 +0.29(+0.81%)
Oct 03, 2014 36.26 36.35 36.15 36.30 1,212,795 +0.04(+0.10%)
Oct 02, 2014 36.44 36.44 35.88 36.26 2,667,711 -0.25(-0.68%)
Oct 01, 2014 36.79 36.87 36.45 36.51 4,435,335 -0.47(-1.26%)
Sep 30, 2014 36.99 37.12 36.88 36.97 2,099,489 -0.10(-0.26%)
Sep 29, 2014 37.03 37.15 36.94 37.07 1,535,631 -0.38(-1.00%)
Sep 26, 2014 37.37 37.55 37.30 37.45 1,409,363 +0.18(+0.48%)
Sep 25, 2014 37.69 37.69 37.22 37.27 1,998,672 -0.62(-1.65%)
Sep 24, 2014 37.69 37.94 37.60 37.89 888,581 +0.22(+0.57%)
Sep 23, 2014 37.77 37.86 37.64 37.67 1,328,982 -0.28(-0.73%)
Sep 22, 2014 38.09 38.14 37.85 37.95 834,353 -0.22(-0.59%)
Sep 19, 2014 38.49 38.49 38.16 38.17 796,453 -0.25(-0.66%)
Sep 18, 2014 38.38 38.45 38.33 38.43 814,994 +0.26(+0.68%)
Sep 17, 2014 38.37 38.40 38.10 38.17 830,247 -0.26(-0.68%)
Sep 16, 2014 38.11 38.52 38.09 38.43 1,054,111 +0.19(+0.51%)
Sep 15, 2014 38.28 38.28 38.17 38.23 1,084,255 -0.08(-0.21%)
Sep 12, 2014 38.41 38.41 38.23 38.32 1,062,188 -0.14(-0.37%)
Sep 11, 2014 38.42 38.48 38.35 38.46 1,217,849 -0.22(-0.58%)
Sep 10, 2014 38.56 38.68 38.42 38.68 1,021,481 +0.13(+0.33%)
Sep 09, 2014 38.64 38.64 38.43 38.55 1,459,471 -0.15(-0.39%)
Sep 08, 2014 38.87 38.90 38.64 38.70 865,165 -0.42(-1.07%)
Sep 05, 2014 38.98 39.12 38.90 39.12 755,556 +0.08(+0.21%)
Sep 04, 2014 39.23 39.31 38.97 39.04 870,192 -0.24(-0.61%)
Sep 03, 2014 39.32 39.38 39.20 39.28 892,705 +0.37(+0.94%)
Sep 02, 2014 38.92 38.95 38.83 38.91 1,339,490 +0.04(+0.12%)
Aug 29, 2014 38.88 38.87 38.87 38.87 735,453 +0.02(+0.06%)
Aug 28, 2014 38.79 38.91 38.77 38.85 1,116,425 -0.22(-0.55%)
Aug 27, 2014 39.02 39.10 38.99 39.06 901,680 +0.10(+0.27%)
Aug 26, 2014 38.97 39.05 38.95 38.96 992,275 +0.04(+0.12%)
Aug 25, 2014 38.84 38.97 38.81 38.91 1,143,762 +0.27(+0.70%)
Aug 22, 2014 38.72 38.77 38.57 38.64 769,581 -0.17(-0.44%)
Aug 21, 2014 38.79 38.85 38.76 38.82 1,074,536 +0.10(+0.25%)
Aug 20, 2014 38.59 38.77 38.59 38.72 949,972 -0.09(-0.23%)
Aug 19, 2014 38.75 38.82 38.71 38.81 1,146,981 +0.10(+0.25%)
Aug 18, 2014 38.57 38.73 38.57 38.71 1,185,110 +0.25(+0.66%)
Aug 15, 2014 38.64 38.67 38.17 38.46 836,875 +0.01(+0.02%)
Aug 14, 2014 38.42 38.46 38.38 38.45 657,458 +0.16(+0.43%)
Aug 13, 2014 38.33 38.33 38.24 38.29 1,484,037 +0.22(+0.57%)
Aug 12, 2014 38.01 38.11 37.97 38.07 934,587 -0.03(-0.08%)
Aug 11, 2014 38.08 38.17 38.02 38.10 2,374,731 +0.17(+0.45%)
Aug 08, 2014 37.61 37.90 37.59 37.93 1,050,334 +0.24(+0.63%)
Aug 07, 2014 38.05 38.08 37.58 37.69 1,401,426 -0.28(-0.73%)
Aug 06, 2014 37.79 38.05 37.76 37.96 1,634,550 -0.07(-0.20%)
Aug 05, 2014 38.33 38.33 37.96 38.04 1,283,347 -0.49(-1.26%)
Aug 04, 2014 38.43 38.58 38.29 38.52 2,097,991 +0.22(+0.57%)
Aug 01, 2014 38.37 38.53 38.20 38.31 1,922,153 -0.17(-0.45%)
Jul 31, 2014 38.80 38.80 38.45 38.48 1,188,501 -0.68(-1.74%)
Jul 30, 2014 39.23 39.26 39.02 39.16 1,021,562 +0.03(+0.08%)
Jul 29, 2014 39.38 39.39 39.13 39.13 1,080,761 -0.18(-0.46%)
Jul 28, 2014 39.25 39.35 39.10 39.31 1,057,851 +0.10(+0.25%)
Jul 25, 2014 39.32 39.32 39.09 39.21 867,796 -0.14(-0.36%)
Jul 24, 2014 39.38 39.41 39.32 39.35 1,039,868 +0.06(+0.15%)
Jul 23, 2014 39.37 39.37 39.25 39.29 744,674 +0.07(+0.19%)
Jul 22, 2014 39.16 39.29 39.16 39.22 985,769 +0.22(+0.57%)
Jul 21, 2014 38.89 39.02 38.80 38.99 735,711 -0.09(-0.23%)
Jul 18, 2014 38.82 39.13 38.82 39.08 579,616 +0.38(+0.98%)
Jul 17, 2014 38.97 39.11 38.65 38.70 1,015,940 -0.52(-1.33%)
Jul 16, 2014 39.24 39.25 39.15 39.23 766,348 +0.28(+0.71%)
Jul 15, 2014 39.14 39.14 38.81 38.95 945,155 -0.13(-0.34%)
Jul 14, 2014 39.11 39.14 39.05 39.08 828,229 +0.29(+0.75%)
Jul 11, 2014 38.73 38.84 38.67 38.79 895,734 +0.01(+0.02%)
Jul 10, 2014 38.55 38.81 38.49 38.79 2,175,213 -0.37(-0.95%)
Jul 09, 2014 38.98 39.20 38.98 39.16 1,007,991 +0.11(+0.29%)
Jul 08, 2014 39.06 39.20 38.93 39.05 1,195,120 -0.32(-0.82%)
Jul 07, 2014 39.38 39.41 39.29 39.37 846,797 -0.25(-0.64%)
Jul 03, 2014 39.47 39.62 39.62 39.62 486,955 +0.16(+0.42%)
Jul 02, 2014 39.43 39.47 39.38 39.46 911,834 +0.06(+0.15%)
Jul 01, 2014 39.21 39.43 39.21 39.40 1,847,537 +0.34(+0.88%)
Jun 30, 2014 38.97 39.07 38.94 39.05 3,977,023 +0.04(+0.12%)
Jun 27, 2014 38.88 39.01 38.83 39.01 1,316,378 +0.06(+0.15%)
Jun 26, 2014 38.91 38.95 38.67 38.95 1,238,948 +0.04(+0.12%)
Jun 25, 2014 38.69 38.93 38.69 38.91 872,812 +0.04(+0.10%)
Jun 24, 2014 39.06 39.13 38.84 38.87 864,999 -0.22(-0.57%)
Jun 23, 2014 39.06 39.09 38.94 39.09 984,012 -0.07(-0.19%)
Jun 20, 2014 39.18 39.20 39.10 39.17 938,246 -0.06(-0.15%)
Jun 19, 2014 39.28 39.30 39.15 39.22 969,437 +0.12(+0.30%)
Jun 18, 2014 38.73 39.12 38.72 39.11 1,327,692 +0.38(+0.97%)
Jun 17, 2014 38.69 38.77 38.65 38.73 1,291,095 -0.09(-0.23%)
Jun 16, 2014 38.78 38.87 38.74 38.82 799,620 -0.02(-0.06%)
Jun 13, 2014 38.77 38.88 38.76 38.84 813,460 +0.04(+0.11%)
Jun 12, 2014 38.94 38.95 38.73 38.80 1,481,017 -0.01(-0.04%)
Jun 11, 2014 38.83 38.86 38.75 38.81 1,531,982 -0.16(-0.40%)
Jun 10, 2014 38.88 38.97 38.82 38.97 880,435 +0.03(+0.08%)
Jun 06, 2014 38.82 38.95 38.80 38.94 906,762 +0.23(+0.59%)
Jun 05, 2014 38.62 38.74 38.47 38.71 989,155 +0.22(+0.58%)
Jun 04, 2014 38.41 38.49 38.35 38.49 967,521 -0.02(-0.06%)
Jun 03, 2014 38.44 38.51 38.40 38.51 1,060,955 -0.03(-0.08%)
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.