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

61.89 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 51.23 51.24 50.95 51.04 2,065,914 -0.53(-1.03%)
Apr 29, 2015 51.64 51.78 51.40 51.57 1,406,397 -0.40(-0.77%)
Apr 28, 2015 51.87 51.99 51.66 51.97 948,615 +0.08(+0.15%)
Apr 27, 2015 51.98 52.13 51.86 51.89 1,329,940 +0.20(+0.39%)
Apr 24, 2015 51.58 51.78 51.46 51.69 1,363,718 +0.24(+0.47%)
Apr 23, 2015 50.95 51.52 50.90 51.45 1,970,228 +0.29(+0.57%)
Apr 22, 2015 51.05 51.19 50.84 51.16 1,245,801 +0.16(+0.31%)
Apr 21, 2015 50.58 51.14 50.92 51.00 985,792 +0.42(+0.83%)
Apr 20, 2015 50.63 50.71 50.55 50.58 933,310 +0.00(+0.00%)
Apr 17, 2015 50.60 50.64 50.38 50.58 1,359,677 -0.69(-1.35%)
Apr 16, 2015 51.19 51.38 50.94 51.27 1,000,684 +0.22(+0.43%)
Apr 15, 2015 50.92 51.12 50.72 51.05 1,469,487 +0.27(+0.53%)
Apr 14, 2015 50.65 50.82 50.60 50.78 991,366 +0.39(+0.77%)
Apr 13, 2015 50.61 50.67 50.36 50.39 1,281,656 -0.29(-0.57%)
Apr 10, 2015 50.47 50.69 50.45 50.68 1,193,610 +0.09(+0.18%)
Apr 09, 2015 50.54 50.61 50.36 50.59 1,672,130 +0.20(+0.40%)
Apr 08, 2015 50.71 50.71 50.20 50.39 1,199,094 +0.39(+0.78%)
Apr 07, 2015 50.18 50.35 50.00 50.00 1,022,399 -0.06(-0.12%)
Apr 06, 2015 49.86 50.30 49.73 50.06 1,238,776 +0.54(+1.09%)
Apr 02, 2015 49.32 49.52 49.52 49.52 1,203,300 +0.42(+0.86%)
Apr 01, 2015 49.05 49.12 48.76 49.10 3,535,128 +0.37(+0.76%)
Mar 31, 2015 48.63 48.89 48.52 48.73 1,060,077 -0.50(-1.02%)
Mar 30, 2015 49.14 49.35 49.10 49.23 1,635,486 +0.20(+0.41%)
Mar 27, 2015 49.03 49.08 48.86 49.03 915,585 +0.08(+0.16%)
Mar 26, 2015 48.98 49.07 48.68 48.95 1,711,248 -0.39(-0.79%)
Mar 25, 2015 49.91 49.94 49.30 49.34 1,403,871 -0.51(-1.02%)
Mar 24, 2015 49.95 50.05 49.84 49.85 1,557,029 -0.04(-0.08%)
Mar 23, 2015 49.76 49.99 49.72 49.89 1,447,685 +0.21(+0.42%)
Mar 20, 2015 49.41 49.84 49.33 49.68 1,249,028 +0.98(+2.02%)
Mar 19, 2015 48.84 48.89 48.61 48.70 1,262,343 -0.62(-1.26%)
Mar 18, 2015 48.29 49.44 48.28 49.32 1,649,811 +1.02(+2.11%)
Mar 17, 2015 48.18 48.35 48.00 48.30 1,580,639 -0.03(-0.06%)
Mar 16, 2015 48.19 48.39 48.11 48.33 1,195,436 +0.54(+1.13%)
Mar 13, 2015 47.90 47.90 47.53 47.79 1,107,505 -0.33(-0.69%)
Mar 12, 2015 48.14 48.22 47.97 48.12 1,032,866 +0.53(+1.11%)
Mar 11, 2015 47.56 47.70 47.43 47.59 1,162,698 +0.14(+0.30%)
Mar 10, 2015 47.78 47.80 47.44 47.45 1,767,650 -1.04(-2.14%)
Mar 09, 2015 48.50 48.54 48.38 48.49 1,328,227 +0.02(+0.04%)
Mar 06, 2015 48.86 48.86 48.41 48.47 1,310,280 -0.66(-1.34%)
Mar 05, 2015 49.27 49.31 49.04 49.13 950,618 +0.02(+0.04%)
Mar 04, 2015 49.13 49.32 48.78 49.11 1,142,217 -0.21(-0.43%)
Mar 03, 2015 49.49 49.51 49.26 49.32 1,325,237 -0.30(-0.60%)
Mar 02, 2015 49.61 49.62 49.46 49.62 1,925,080 +0.03(+0.06%)
Feb 27, 2015 49.62 49.78 49.52 49.59 1,430,607 +0.02(+0.04%)
Feb 26, 2015 49.61 49.69 49.48 49.57 1,035,442 -0.11(-0.22%)
Feb 25, 2015 49.60 49.76 49.51 49.68 1,126,180 +0.03(+0.06%)
Feb 24, 2015 49.34 49.70 49.21 49.65 1,442,331 +0.36(+0.73%)
Feb 23, 2015 49.28 49.35 49.17 49.29 1,642,937 -0.25(-0.50%)
Feb 20, 2015 49.04 49.64 48.90 49.54 1,668,535 +0.44(+0.90%)
Feb 19, 2015 49.08 49.28 48.99 49.10 1,182,369 -0.04(-0.08%)
Feb 18, 2015 49.01 49.23 48.89 49.14 1,811,374 +0.20(+0.41%)
Feb 17, 2015 48.78 48.99 48.59 48.94 1,772,852 +0.13(+0.27%)
Feb 13, 2015 48.68 48.81 48.81 48.81 1,639,300 +0.34(+0.70%)
Feb 12, 2015 48.12 48.47 48.01 48.47 1,431,850 +0.79(+1.66%)
Feb 11, 2015 47.61 47.79 47.45 47.68 1,200,128 -0.27(-0.56%)
Feb 10, 2015 47.91 47.99 47.63 47.95 1,177,008 +0.30(+0.63%)
Feb 09, 2015 47.57 47.77 47.51 47.65 1,266,007 -0.13(-0.27%)
Feb 06, 2015 48.02 48.12 47.65 47.78 2,463,120 -0.64(-1.32%)
Feb 05, 2015 48.06 48.45 48.03 48.42 1,155,895 +0.59(+1.23%)
Feb 04, 2015 47.96 48.20 47.81 47.83 1,529,367 -0.39(-0.81%)
Feb 03, 2015 47.79 48.28 47.75 48.22 1,656,096 +0.74(+1.56%)
Feb 02, 2015 47.22 47.58 47.09 47.48 2,199,359 +0.63(+1.34%)
Jan 30, 2015 47.11 47.29 46.83 46.85 2,932,261 -0.76(-1.60%)
Jan 29, 2015 47.47 47.64 47.22 47.61 1,434,194 +0.46(+0.98%)
Jan 28, 2015 47.86 47.86 47.11 47.15 2,415,354 -0.66(-1.38%)
Jan 27, 2015 47.60 47.92 47.55 47.81 1,969,483 -0.02(-0.04%)
Jan 26, 2015 47.65 47.95 47.51 47.83 2,156,539 +0.46(+0.97%)
Jan 23, 2015 47.51 47.65 47.36 47.37 2,251,760 -0.28(-0.59%)
Jan 22, 2015 47.35 47.74 47.17 47.65 2,568,057 +0.34(+0.72%)
Jan 21, 2015 47.04 47.31 46.86 47.31 2,704,319 +0.46(+0.98%)
Jan 20, 2015 46.88 47.04 46.69 46.85 1,923,820 +0.05(+0.11%)
Jan 16, 2015 46.27 46.81 46.22 46.80 2,063,039 +0.51(+1.10%)
Jan 15, 2015 46.50 46.61 46.20 46.29 4,249,705 +0.29(+0.63%)
Jan 14, 2015 45.85 46.06 45.62 46.00 1,984,397 -0.18(-0.39%)
Jan 13, 2015 46.50 46.61 45.81 46.18 1,966,832 +0.25(+0.54%)
Jan 12, 2015 46.16 46.17 45.75 45.93 2,920,221 -0.19(-0.41%)
Jan 09, 2015 46.45 46.45 45.94 46.12 2,144,861 -0.26(-0.56%)
Jan 08, 2015 46.07 46.51 46.06 46.38 1,533,949 +0.64(+1.40%)
Jan 07, 2015 45.69 45.81 45.36 45.74 2,357,186 +0.50(+1.11%)
Jan 06, 2015 45.69 45.79 45.06 45.24 2,411,783 -0.41(-0.90%)
Jan 05, 2015 46.17 46.23 45.56 45.65 6,456,406 -1.03(-2.21%)
Jan 02, 2015 47.00 47.03 46.57 46.68 2,297,260 -0.18(-0.38%)
Dec 31, 2014 47.27 46.86 46.86 46.86 2,835,100 -0.21(-0.45%)
Dec 30, 2014 47.23 47.25 47.07 47.07 2,553,514 -0.34(-0.72%)
Dec 29, 2014 47.50 47.57 47.38 47.41 2,643,581 -0.27(-0.57%)
Dec 26, 2014 47.71 47.81 47.67 47.68 1,644,700 +0.22(+0.46%)
Dec 24, 2014 47.41 47.46 47.46 47.46 1,692,000 +0.12(+0.25%)
Dec 23, 2014 47.36 47.42 47.22 47.34 2,831,127 -0.09(-0.19%)
Dec 22, 2014 47.48 47.50 47.31 47.43 4,822,540 -0.14(-0.29%)
Dec 19, 2014 47.43 47.74 47.34 47.57 3,133,925 +0.07(+0.15%)
Dec 18, 2014 47.09 47.51 47.08 47.50 2,021,845 +0.82(+1.76%)
Dec 17, 2014 46.19 47.04 46.10 46.68 2,951,393 +0.70(+1.52%)
Dec 16, 2014 45.62 46.60 45.61 45.98 3,456,715 +0.23(+0.50%)
Dec 15, 2014 46.60 46.73 45.64 45.75 3,680,611 -0.78(-1.68%)
Dec 12, 2014 47.15 47.28 46.52 46.53 2,823,590 -0.80(-1.69%)
Dec 11, 2014 47.50 47.71 47.28 47.33 2,322,616 -0.11(-0.23%)
Dec 10, 2014 48.04 48.14 47.37 47.44 1,933,879 -0.72(-1.50%)
Dec 09, 2014 48.01 48.17 47.84 48.16 1,818,616 -0.24(-0.50%)
Dec 08, 2014 48.69 48.69 48.32 48.40 1,562,070 -0.53(-1.08%)
Dec 05, 2014 48.94 48.97 48.79 48.93 1,684,631 +0.04(+0.08%)
Dec 04, 2014 48.95 49.08 48.81 48.89 1,443,943 -0.15(-0.31%)
Dec 03, 2014 48.99 49.12 48.91 49.04 1,587,325 +0.01(+0.01%)
Dec 02, 2014 49.05 49.13 48.92 49.03 1,961,560 +0.10(+0.19%)
Dec 01, 2014 49.06 49.09 48.82 48.94 2,066,838 -0.24(-0.49%)
Nov 28, 2014 49.37 49.37 49.12 49.18 502,085 -0.53(-1.07%)
Nov 26, 2014 49.57 49.71 49.71 49.71 1,286,600 +0.24(+0.49%)
Nov 25, 2014 49.43 49.54 49.35 49.47 2,980,510 +0.05(+0.10%)
Nov 24, 2014 49.48 49.48 49.31 49.42 1,612,436 +0.07(+0.14%)
Nov 21, 2014 49.42 49.50 49.18 49.35 1,191,847 +0.61(+1.25%)
Nov 20, 2014 48.61 48.80 48.47 48.74 1,199,201 -0.17(-0.35%)
Nov 19, 2014 48.94 49.06 48.70 48.91 1,370,473 -0.06(-0.12%)
Nov 18, 2014 48.81 49.06 48.81 48.97 1,178,836 +0.44(+0.91%)
Nov 17, 2014 48.45 48.62 48.40 48.53 911,004 -0.27(-0.55%)
Nov 14, 2014 48.48 48.82 48.44 48.80 1,250,101 +0.18(+0.37%)
Nov 13, 2014 48.58 48.79 48.46 48.62 1,100,191 +0.09(+0.19%)
Nov 12, 2014 48.40 48.64 48.40 48.53 993,634 -0.28(-0.57%)
Nov 11, 2014 48.63 48.87 48.59 48.81 925,968 +0.23(+0.47%)
Nov 10, 2014 48.67 48.67 48.50 48.58 725,656 +0.19(+0.39%)
Nov 07, 2014 48.24 48.41 48.13 48.39 1,034,712 +0.11(+0.23%)
Nov 06, 2014 48.57 48.61 48.25 48.28 1,608,578 -0.38(-0.78%)
Nov 05, 2014 48.68 48.73 48.46 48.66 718,700 +0.04(+0.08%)
Nov 04, 2014 48.61 48.68 48.36 48.62 756,744 -0.25(-0.51%)
Nov 03, 2014 49.03 49.05 48.78 48.87 1,339,283 -0.47(-0.95%)
Oct 31, 2014 49.13 49.34 49.00 49.34 1,355,160 +0.80(+1.65%)
Oct 30, 2014 48.14 48.69 48.00 48.54 848,139 +0.32(+0.66%)
Oct 29, 2014 48.63 48.73 48.02 48.22 819,913 -0.28(-0.58%)
Oct 28, 2014 48.24 48.50 48.19 48.50 2,167,589 +0.71(+1.49%)
Oct 27, 2014 47.57 48.05 48.05 47.79 839,211 -0.26(-0.54%)
Oct 24, 2014 47.85 48.06 47.75 48.05 1,102,001 +0.32(+0.67%)
Oct 23, 2014 47.69 47.94 47.67 47.73 1,657,635 +0.37(+0.78%)
Oct 22, 2014 47.75 47.82 47.33 47.36 1,298,258 -0.39(-0.82%)
Oct 21, 2014 47.58 47.83 47.39 47.75 1,550,657 +0.52(+1.10%)
Oct 20, 2014 46.94 47.29 46.83 47.23 1,159,755 +0.26(+0.55%)
Oct 17, 2014 47.01 47.17 46.79 46.97 1,942,323 +0.64(+1.38%)
Oct 16, 2014 45.50 46.72 45.40 46.33 2,475,042 -0.29(-0.62%)
Oct 15, 2014 46.94 46.67 45.70 46.62 2,748,748 -0.32(-0.68%)
Oct 14, 2014 47.11 47.33 46.82 46.94 1,957,013 +0.07(+0.15%)
Oct 13, 2014 47.32 47.53 46.84 46.87 1,828,101 +0.05(+0.11%)
Oct 10, 2014 47.33 47.44 46.80 46.82 1,986,843 -0.74(-1.56%)
Oct 09, 2014 48.34 48.42 47.52 47.56 2,090,707 -1.23(-2.52%)
Oct 08, 2014 48.13 48.83 47.82 48.79 1,974,966 +0.76(+1.58%)
Oct 07, 2014 48.45 48.55 48.03 48.03 1,326,127 -0.70(-1.44%)
Oct 06, 2014 48.82 48.82 48.50 48.73 872,312 +0.39(+0.81%)
Oct 03, 2014 48.29 48.41 48.15 48.34 910,658 +0.05(+0.10%)
Oct 02, 2014 48.53 48.53 47.79 48.29 2,003,119 -0.33(-0.68%)
Oct 01, 2014 48.99 49.10 48.54 48.62 3,330,384 -0.62(-1.26%)
Sep 30, 2014 49.26 49.44 49.11 49.24 1,576,455 -0.13(-0.26%)
Sep 29, 2014 49.32 49.48 49.19 49.37 1,153,068 -0.50(-1.00%)
Sep 26, 2014 49.77 50.01 49.68 49.87 1,058,256 +0.24(+0.48%)
Sep 25, 2014 50.19 50.19 49.57 49.63 1,500,754 -0.83(-1.64%)
Sep 24, 2014 50.19 50.53 50.08 50.46 667,214 +0.02(+0.04%)
Sep 23, 2014 50.57 50.69 50.40 50.44 992,598 -0.37(-0.73%)
Sep 22, 2014 51.00 51.06 50.68 50.81 623,167 -0.30(-0.59%)
Sep 19, 2014 51.53 51.53 51.09 51.11 594,860 -0.34(-0.66%)
Sep 18, 2014 51.38 51.48 51.32 51.45 608,708 +0.35(+0.68%)
Sep 17, 2014 51.37 51.42 51.02 51.10 620,100 -0.35(-0.68%)
Sep 16, 2014 51.03 51.57 51.00 51.45 787,301 +0.26(+0.51%)
Sep 15, 2014 51.25 51.25 51.10 51.19 809,815 -0.11(-0.21%)
Sep 12, 2014 51.43 51.43 51.18 51.30 793,333 -0.19(-0.37%)
Sep 11, 2014 51.44 51.52 51.34 51.49 909,594 -0.30(-0.58%)
Sep 10, 2014 51.63 51.79 51.44 51.79 762,930 +0.17(+0.33%)
Sep 09, 2014 51.74 51.74 51.45 51.62 1,090,058 -0.20(-0.39%)
Sep 08, 2014 52.04 52.08 51.74 51.82 646,180 -0.56(-1.07%)
Sep 05, 2014 52.19 52.38 52.08 52.38 564,314 +0.11(+0.21%)
Sep 04, 2014 52.53 52.63 52.17 52.27 649,934 -0.32(-0.61%)
Sep 03, 2014 52.64 52.72 52.49 52.59 666,749 +0.49(+0.94%)
Sep 02, 2014 52.11 52.15 51.98 52.10 1,000,446 +0.06(+0.12%)
Aug 29, 2014 52.05 52.04 52.04 52.04 549,300 +0.03(+0.06%)
Aug 28, 2014 51.94 52.09 51.90 52.01 833,842 -0.29(-0.55%)
Aug 27, 2014 52.24 52.35 52.21 52.30 673,452 +0.14(+0.27%)
Aug 26, 2014 52.17 52.28 52.15 52.16 741,116 +0.06(+0.12%)
Aug 25, 2014 52.00 52.18 51.96 52.10 854,260 +0.36(+0.70%)
Aug 22, 2014 51.84 51.91 51.64 51.74 574,789 -0.23(-0.44%)
Aug 21, 2014 51.94 52.02 51.89 51.97 802,556 +0.13(+0.25%)
Aug 20, 2014 51.67 51.91 51.67 51.84 709,521 -0.12(-0.23%)
Aug 19, 2014 51.88 51.98 51.83 51.96 856,664 +0.13(+0.25%)
Aug 18, 2014 51.64 51.85 51.64 51.83 885,142 +0.34(+0.66%)
Aug 15, 2014 51.74 51.77 51.10 51.49 625,050 +0.01(+0.02%)
Aug 14, 2014 51.44 51.49 51.39 51.48 491,046 +0.22(+0.43%)
Aug 13, 2014 51.32 51.32 51.20 51.26 1,108,406 +0.29(+0.57%)
Aug 12, 2014 50.89 51.03 50.84 50.97 698,030 -0.04(-0.08%)
Aug 11, 2014 50.98 51.11 50.91 51.01 1,773,653 +0.23(+0.45%)
Aug 08, 2014 50.36 50.75 50.33 50.78 784,480 +0.32(+0.63%)
Aug 07, 2014 50.95 50.98 50.31 50.46 1,046,705 -0.37(-0.73%)
Aug 06, 2014 50.60 50.95 50.55 50.83 1,220,822 -0.10(-0.20%)
Aug 05, 2014 51.32 51.32 50.82 50.93 958,514 -0.65(-1.26%)
Aug 04, 2014 51.46 51.65 51.27 51.58 1,566,960 +0.29(+0.57%)
Aug 01, 2014 51.37 51.59 51.15 51.29 1,435,629 -0.23(-0.45%)
Jul 31, 2014 51.95 51.95 51.48 51.52 887,675 -0.91(-1.74%)
Jul 30, 2014 52.52 52.57 52.25 52.43 762,990 +0.04(+0.08%)
Jul 29, 2014 52.72 52.74 52.39 52.39 807,205 -0.24(-0.46%)
Jul 28, 2014 52.55 52.69 52.35 52.63 790,094 +0.13(+0.25%)
Jul 25, 2014 52.64 52.64 52.34 52.50 648,145 -0.19(-0.36%)
Jul 24, 2014 52.73 52.76 52.64 52.69 776,663 +0.08(+0.15%)
Jul 23, 2014 52.71 52.71 52.55 52.61 556,187 +0.10(+0.19%)
Jul 22, 2014 52.43 52.60 52.43 52.51 736,257 +0.30(+0.57%)
Jul 21, 2014 52.07 52.25 51.95 52.21 549,492 -0.12(-0.23%)
Jul 18, 2014 51.98 52.39 51.98 52.33 432,907 +0.51(+0.98%)
Jul 17, 2014 52.17 52.36 51.75 51.82 758,791 -0.70(-1.33%)
Jul 16, 2014 52.54 52.55 52.42 52.52 572,375 +0.37(+0.71%)
Jul 15, 2014 52.40 52.40 51.96 52.15 705,923 -0.18(-0.34%)
Jul 14, 2014 52.37 52.41 52.29 52.33 618,593 +0.39(+0.75%)
Jul 11, 2014 51.85 52.00 51.77 51.94 669,011 +0.01(+0.02%)
Jul 10, 2014 51.61 51.96 51.53 51.93 1,624,636 -0.50(-0.95%)
Jul 09, 2014 52.19 52.48 52.19 52.43 752,854 +0.15(+0.29%)
Jul 08, 2014 52.30 52.49 52.12 52.28 892,618 -0.43(-0.82%)
Jul 07, 2014 52.73 52.76 52.61 52.71 632,461 -0.34(-0.64%)
Jul 03, 2014 52.85 53.05 53.05 53.05 363,700 +0.22(+0.42%)
Jul 02, 2014 52.79 52.84 52.72 52.83 681,036 +0.08(+0.15%)
Jul 01, 2014 52.50 52.79 52.50 52.75 1,379,899 +0.46(+0.88%)
Jun 30, 2014 52.18 52.31 52.13 52.29 2,970,382 +0.06(+0.11%)
Jun 27, 2014 52.05 52.23 51.99 52.23 983,184 +0.08(+0.15%)
Jun 26, 2014 52.10 52.15 51.77 52.15 925,353 +0.06(+0.12%)
Jun 25, 2014 51.80 52.13 51.80 52.09 651,891 +0.05(+0.10%)
Jun 24, 2014 52.30 52.39 52.00 52.04 646,056 -0.91(-1.72%)
Jun 23, 2014 52.91 52.95 52.75 52.95 726,478 -0.10(-0.19%)
Jun 20, 2014 53.07 53.10 52.97 53.05 692,690 -0.08(-0.15%)
Jun 19, 2014 53.21 53.24 53.03 53.13 715,718 +0.16(+0.30%)
Jun 18, 2014 52.46 52.99 52.44 52.97 980,211 +0.51(+0.97%)
Jun 17, 2014 52.41 52.51 52.35 52.46 953,192 -0.12(-0.23%)
Jun 16, 2014 52.53 52.65 52.47 52.58 590,345 -0.03(-0.06%)
Jun 13, 2014 52.51 52.66 52.50 52.61 600,563 +0.06(+0.11%)
Jun 12, 2014 52.74 52.76 52.46 52.55 1,093,408 -0.02(-0.04%)
Jun 11, 2014 52.59 52.64 52.49 52.57 1,131,034 -0.21(-0.40%)
Jun 10, 2014 52.66 52.78 52.58 52.78 650,009 +0.04(+0.08%)
Jun 06, 2014 52.58 52.76 52.56 52.74 669,446 +0.31(+0.59%)
Jun 05, 2014 52.31 52.48 52.11 52.43 730,275 +0.30(+0.58%)
Jun 04, 2014 52.03 52.14 51.94 52.13 714,303 -0.03(-0.06%)
Jun 03, 2014 52.07 52.16 52.01 52.16 783,284 -0.04(-0.08%)
Jun 02, 2014 52.20 52.25 52.05 52.20 1,849,248 +0.17(+0.33%)
May 30, 2014 52.05 52.07 51.97 52.03 785,987 -0.09(-0.17%)
May 29, 2014 52.09 52.14 51.97 52.12 756,996 +0.27(+0.52%)
May 28, 2014 51.95 51.95 51.78 51.85 595,241 -0.15(-0.29%)
May 27, 2014 52.00 52.07 51.82 52.00 878,466 +0.18(+0.35%)
May 23, 2014 51.73 51.82 51.82 51.82 774,300 +0.12(+0.23%)
May 22, 2014 51.60 51.71 51.52 51.70 531,978 +0.22(+0.43%)
May 21, 2014 51.37 51.50 51.33 51.48 748,102 +0.36(+0.70%)
May 20, 2014 51.31 51.34 51.04 51.12 1,490,349 -0.37(-0.72%)
May 19, 2014 51.39 51.50 51.29 51.49 1,276,035 -0.06(-0.12%)
May 16, 2014 51.48 51.55 51.32 51.55 696,190 +0.20(+0.39%)
May 15, 2014 51.59 51.59 51.18 51.35 1,605,357 -0.25(-0.48%)
May 14, 2014 51.65 51.75 51.56 51.60 571,774 +0.02(+0.04%)
May 13, 2014 51.53 51.60 51.48 51.58 1,028,636 +0.06(+0.12%)
May 12, 2014 51.29 51.54 51.29 51.52 639,022 +0.41(+0.80%)
May 09, 2014 51.09 51.19 50.95 51.11 740,670 -0.07(-0.14%)
May 08, 2014 51.15 51.42 51.11 51.18 890,896 +0.01(+0.02%)
May 07, 2014 51.00 51.19 50.86 51.17 893,333 +0.11(+0.22%)
May 06, 2014 51.07 51.22 51.02 51.06 1,013,431 -0.00(-0.01%)
May 05, 2014 50.82 51.07 50.71 51.06 576,372 -0.10(-0.21%)
May 02, 2014 51.03 51.29 51.02 51.17 777,778 +0.01(+0.02%)
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.