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

58.63 -0.05 (-0.08%)
Streaming Delayed Price Updated: 2:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 35.96 35.98 35.72 35.84 1,730,764 -0.15(-0.42%)
Aug 30, 2016 36.10 36.14 35.93 35.99 1,430,637 -0.06(-0.18%)
Aug 29, 2016 35.87 36.07 35.85 36.05 1,343,105 +0.16(+0.44%)
Aug 26, 2016 36.23 36.51 35.73 35.89 3,445,262 -0.24(-0.66%)
Aug 25, 2016 36.14 36.21 36.10 36.13 2,149,465 -0.08(-0.22%)
Aug 24, 2016 36.30 36.36 36.18 36.21 4,919,562 -0.10(-0.29%)
Aug 23, 2016 36.47 36.51 36.31 36.31 2,874,432 +0.10(+0.29%)
Aug 22, 2016 36.15 36.24 36.05 36.21 1,350,726 -0.07(-0.20%)
Aug 19, 2016 36.19 36.30 36.06 36.28 1,218,488 -0.23(-0.63%)
Aug 18, 2016 36.35 36.52 36.32 36.51 1,235,676 +0.17(+0.46%)
Aug 17, 2016 36.25 36.41 36.08 36.35 1,786,934 +0.00(+0.00%)
Aug 16, 2016 36.42 36.45 36.31 36.35 1,555,247 -0.11(-0.31%)
Aug 15, 2016 36.37 36.53 36.37 36.46 1,608,838 +0.22(+0.59%)
Aug 12, 2016 36.38 36.40 36.20 36.24 1,764,750 -0.11(-0.31%)
Aug 11, 2016 36.23 36.39 36.18 36.35 2,052,940 +0.31(+0.86%)
Aug 10, 2016 36.16 36.17 36.01 36.04 1,791,760 +0.07(+0.20%)
Aug 09, 2016 35.81 36.04 35.81 35.97 1,572,805 +0.30(+0.85%)
Aug 08, 2016 35.63 35.70 35.60 35.67 962,330 +0.18(+0.52%)
Aug 05, 2016 35.37 35.56 35.37 35.49 5,934,495 +0.14(+0.41%)
Aug 04, 2016 35.26 35.37 35.18 35.34 1,196,548 +0.19(+0.54%)
Aug 03, 2016 34.95 35.16 34.92 35.15 1,900,415 -0.06(-0.16%)
Aug 02, 2016 35.34 35.39 35.07 35.21 3,101,651 -0.20(-0.56%)
Aug 01, 2016 35.55 35.60 35.36 35.41 2,887,333 -0.18(-0.51%)
Jul 29, 2016 35.43 35.63 35.35 35.59 2,243,271 +0.36(+1.02%)
Jul 28, 2016 35.24 35.26 35.06 35.23 983,020 -0.04(-0.11%)
Jul 27, 2016 35.27 35.35 34.98 35.27 2,146,524 +0.16(+0.45%)
Jul 26, 2016 35.08 35.21 34.99 35.11 1,678,097 +0.14(+0.39%)
Jul 25, 2016 35.09 35.09 34.90 34.98 1,179,884 -0.06(-0.18%)
Jul 22, 2016 35.08 35.08 34.96 35.04 1,975,487 +0.03(+0.09%)
Jul 21, 2016 35.03 35.15 34.93 35.01 3,232,619 -0.08(-0.23%)
Jul 20, 2016 34.99 35.14 34.94 35.09 1,702,566 +0.28(+0.80%)
Jul 19, 2016 34.89 34.91 34.75 34.81 1,115,794 -0.33(-0.93%)
Jul 18, 2016 34.99 35.16 34.92 35.13 2,220,976 +0.14(+0.41%)
Jul 15, 2016 35.09 35.09 34.92 34.99 2,018,662 -0.18(-0.50%)
Jul 14, 2016 35.12 35.23 35.08 35.17 2,524,023 +0.33(+0.96%)
Jul 13, 2016 34.94 34.98 34.74 34.83 3,237,228 -0.05(-0.14%)
Jul 12, 2016 34.82 35.00 34.80 34.88 2,444,232 +0.47(+1.37%)
Jul 11, 2016 34.31 34.51 34.31 34.41 2,012,319 +0.45(+1.34%)
Jul 08, 2016 33.75 33.98 33.41 33.96 2,697,266 +0.54(+1.62%)
Jul 07, 2016 33.61 33.73 33.30 33.41 1,968,658 -0.11(-0.33%)
Jul 06, 2016 33.23 33.54 33.03 33.53 2,809,663 -0.06(-0.17%)
Jul 05, 2016 33.86 33.86 33.51 33.58 1,810,211 -0.66(-1.93%)
Jul 01, 2016 34.20 34.24 34.24 34.24 2,727,477 +0.10(+0.30%)
Jun 30, 2016 33.78 34.15 33.69 34.14 5,469,901 +0.43(+1.28%)
Jun 29, 2016 33.55 33.78 33.51 33.71 2,930,556 +0.65(+1.98%)
Jun 28, 2016 32.94 33.08 32.70 33.06 6,130,676 +0.84(+2.62%)
Jun 27, 2016 32.47 32.47 31.84 32.21 6,642,547 -0.63(-1.92%)
Jun 24, 2016 32.82 33.61 32.82 32.84 7,431,162 -2.72(-7.66%)
Jun 23, 2016 35.31 35.60 35.13 35.56 2,822,556 +0.91(+2.62%)
Jun 22, 2016 34.78 34.95 34.66 34.66 12,201,367 -0.01(-0.02%)
Jun 21, 2016 34.61 34.85 34.47 34.66 1,950,620 +0.29(+0.86%)
Jun 20, 2016 34.56 34.60 34.36 34.37 2,069,428 +0.75(+2.23%)
Jun 17, 2016 33.49 33.68 33.31 33.62 3,385,554 +0.27(+0.81%)
Jun 16, 2016 32.89 33.37 32.61 33.35 2,897,235 +0.00(+0.00%)
Jun 15, 2016 33.39 33.54 33.29 33.35 3,592,520 +0.24(+0.72%)
Jun 14, 2016 33.26 33.33 32.94 33.11 3,804,942 -0.41(-1.21%)
Jun 13, 2016 33.60 33.84 33.46 33.52 3,819,608 -0.50(-1.46%)
Jun 10, 2016 34.31 34.31 33.91 34.01 2,321,982 -0.90(-2.59%)
Jun 09, 2016 34.97 35.02 34.83 34.92 3,134,681 -0.48(-1.36%)
Jun 08, 2016 35.38 35.48 35.34 35.40 1,535,152 +0.15(+0.42%)
Jun 07, 2016 35.22 35.33 35.20 35.25 2,167,018 +0.29(+0.83%)
Jun 06, 2016 34.82 35.02 34.82 34.96 2,327,465 +0.25(+0.73%)
Jun 03, 2016 34.54 34.71 34.41 34.71 1,836,783 +0.31(+0.89%)
Jun 02, 2016 34.19 34.42 34.15 34.40 2,841,475 +0.03(+0.09%)
Jun 01, 2016 34.15 34.38 34.14 34.37 3,325,242 -0.02(-0.07%)
May 31, 2016 34.59 34.67 34.30 34.39 2,946,452 -0.09(-0.25%)
May 27, 2016 34.50 34.48 34.48 34.48 1,173,241 -0.05(-0.14%)
May 26, 2016 34.55 34.61 34.45 34.52 2,791,931 +0.12(+0.34%)
May 25, 2016 34.30 34.48 34.28 34.41 2,254,445 +0.31(+0.92%)
May 24, 2016 33.83 34.13 33.82 34.09 2,254,797 +0.46(+1.36%)
May 23, 2016 33.61 33.71 33.56 33.64 1,349,590 -0.09(-0.28%)
May 20, 2016 33.71 33.79 33.66 33.73 1,159,108 +0.27(+0.80%)
May 19, 2016 33.49 33.52 33.30 33.46 2,870,149 -0.24(-0.70%)
May 18, 2016 33.74 34.07 33.58 33.70 2,661,531 -0.06(-0.19%)
May 17, 2016 33.92 34.01 33.69 33.76 3,332,268 -0.20(-0.60%)
May 16, 2016 33.72 34.01 33.72 33.97 2,069,960 +0.43(+1.29%)
May 13, 2016 33.72 33.83 33.49 33.53 2,204,357 -0.45(-1.32%)
May 12, 2016 34.25 34.28 33.82 33.98 2,416,587 -0.04(-0.12%)
May 11, 2016 34.04 34.20 34.00 34.02 1,681,649 -0.24(-0.69%)
May 10, 2016 34.01 34.26 33.97 34.26 2,200,690 +0.56(+1.66%)
May 09, 2016 33.86 33.92 33.65 33.70 1,658,465 -0.17(-0.49%)
May 06, 2016 33.61 33.89 33.59 33.86 2,611,862 +0.08(+0.23%)
May 05, 2016 33.90 33.97 33.69 33.78 3,508,094 -0.04(-0.12%)
May 04, 2016 33.97 34.02 33.75 33.82 2,947,615 -0.40(-1.17%)
May 03, 2016 34.50 34.50 34.19 34.23 3,301,936 -0.66(-1.89%)
May 02, 2016 34.94 34.94 34.74 34.89 1,848,985 +0.22(+0.64%)
Apr 29, 2016 34.81 34.87 34.51 34.67 2,475,101 -0.11(-0.32%)
Apr 28, 2016 34.82 35.09 34.71 34.78 1,865,870 -0.42(-1.21%)
Apr 27, 2016 35.03 35.25 34.98 35.20 2,126,312 +0.08(+0.22%)
Apr 26, 2016 35.15 35.17 35.02 35.12 1,596,267 +0.14(+0.40%)
Apr 25, 2016 35.01 35.04 34.87 34.98 2,119,593 -0.18(-0.51%)
Apr 22, 2016 35.19 35.29 35.04 35.16 1,887,428 -0.02(-0.07%)
Apr 21, 2016 35.41 35.41 35.12 35.19 3,233,833 -0.26(-0.73%)
Apr 20, 2016 35.40 35.60 35.30 35.45 2,061,725 -0.02(-0.04%)
Apr 19, 2016 35.32 35.51 35.29 35.46 2,563,952 +0.61(+1.76%)
Apr 18, 2016 34.52 34.89 34.47 34.85 2,283,944 +0.25(+0.73%)
Apr 15, 2016 34.62 34.71 34.59 34.60 1,618,370 -0.11(-0.32%)
Apr 14, 2016 34.78 34.80 34.65 34.71 2,359,243 +0.01(+0.02%)
Apr 13, 2016 34.59 34.73 34.53 34.70 2,465,720 +0.54(+1.59%)
Apr 12, 2016 33.84 34.23 33.69 34.15 2,768,180 +0.55(+1.64%)
Apr 11, 2016 33.76 33.92 33.60 33.60 2,016,957 +0.10(+0.31%)
Apr 08, 2016 33.55 33.64 33.42 33.50 2,466,068 +0.61(+1.84%)
Apr 07, 2016 33.11 33.16 32.78 32.90 2,276,510 -0.46(-1.39%)
Apr 06, 2016 32.97 33.38 32.92 33.36 3,169,221 +0.47(+1.44%)
Apr 05, 2016 32.97 33.01 32.86 32.89 1,807,665 -0.65(-1.95%)
Apr 04, 2016 33.71 33.75 33.49 33.54 1,265,967 -0.14(-0.42%)
Apr 01, 2016 33.31 33.70 33.24 33.68 2,959,766 -0.27(-0.79%)
Mar 31, 2016 34.13 34.21 33.95 33.95 1,641,399 -0.28(-0.80%)
Mar 30, 2016 34.23 34.43 34.17 34.23 3,715,589 +0.30(+0.88%)
Mar 29, 2016 33.38 33.93 33.31 33.93 2,059,211 +0.36(+1.08%)
Mar 28, 2016 33.56 33.67 33.46 33.56 1,508,231 +0.19(+0.57%)
Mar 24, 2016 33.18 33.38 33.38 33.38 2,354,235 -0.17(-0.52%)
Mar 23, 2016 33.85 33.85 33.52 33.55 4,733,385 -0.41(-1.21%)
Mar 22, 2016 33.78 34.04 33.71 33.96 2,351,379 -0.06(-0.18%)
Mar 21, 2016 33.96 34.07 33.87 34.02 2,637,298 +0.02(+0.05%)
Mar 18, 2016 34.05 34.12 33.96 34.01 2,378,528 -0.02(-0.05%)
Mar 17, 2016 33.72 34.10 33.63 34.02 3,000,759 +0.36(+1.08%)
Mar 16, 2016 33.03 33.69 33.00 33.66 1,867,977 +0.43(+1.30%)
Mar 15, 2016 33.19 33.23 33.09 33.23 1,414,911 -0.38(-1.13%)
Mar 14, 2016 33.64 33.69 33.51 33.61 1,979,903 -0.11(-0.33%)
Mar 11, 2016 33.44 33.72 33.44 33.72 2,240,138 +0.83(+2.53%)
Mar 10, 2016 33.15 33.32 32.58 32.88 3,961,079 -0.05(-0.14%)
Mar 09, 2016 32.95 33.03 32.83 32.93 2,612,596 +0.20(+0.60%)
Mar 08, 2016 32.94 32.95 32.70 32.74 2,290,125 -0.42(-1.28%)
Mar 07, 2016 32.83 33.24 32.79 33.16 5,378,735 +0.00(+0.00%)
Mar 04, 2016 33.01 33.30 32.97 33.16 2,895,567 +0.35(+1.08%)
Mar 03, 2016 32.51 32.82 32.51 32.81 2,014,576 +0.33(+1.01%)
Mar 02, 2016 32.19 32.48 32.11 32.48 2,795,662 +0.29(+0.90%)
Mar 01, 2016 31.79 32.22 31.76 32.19 2,931,592 +0.84(+2.68%)
Feb 29, 2016 31.41 31.61 31.33 31.35 4,360,579 -0.08(-0.25%)
Feb 26, 2016 31.70 31.73 31.38 31.43 2,513,617 -0.11(-0.35%)
Feb 25, 2016 31.36 31.54 31.19 31.54 1,787,273 +0.32(+1.03%)
Feb 24, 2016 30.77 31.26 30.63 31.21 2,692,285 -0.08(-0.25%)
Feb 23, 2016 31.57 31.62 31.23 31.29 2,639,139 -0.53(-1.65%)
Feb 22, 2016 31.68 31.86 31.66 31.82 1,959,233 +0.40(+1.27%)
Feb 19, 2016 31.26 31.44 31.15 31.42 2,162,319 -0.09(-0.27%)
Feb 18, 2016 31.74 31.76 31.47 31.50 2,460,873 -0.14(-0.45%)
Feb 17, 2016 31.28 31.68 31.28 31.65 2,717,607 +0.59(+1.89%)
Feb 16, 2016 30.96 31.07 30.74 31.06 3,377,708 +0.64(+2.09%)
Feb 12, 2016 30.00 30.42 30.42 30.42 3,739,551 +0.49(+1.62%)
Feb 11, 2016 29.91 30.07 29.66 29.94 6,603,501 -0.42(-1.38%)
Feb 10, 2016 30.55 30.75 30.33 30.36 6,599,619 -0.02(-0.06%)
Feb 09, 2016 30.17 30.55 30.11 30.38 5,185,356 -0.35(-1.15%)
Feb 08, 2016 30.86 30.86 30.46 30.73 4,591,257 -0.57(-1.83%)
Feb 05, 2016 31.67 31.67 31.21 31.30 2,847,983 -0.45(-1.41%)
Feb 04, 2016 31.56 31.91 31.51 31.75 5,065,672 +0.13(+0.42%)
Feb 03, 2016 31.48 31.65 30.92 31.61 5,504,753 +0.34(+1.08%)
Feb 02, 2016 31.56 31.60 31.18 31.28 3,979,749 -0.78(-2.42%)
Feb 01, 2016 31.82 32.14 31.71 32.05 4,077,417 -0.08(-0.24%)
Jan 29, 2016 31.68 32.15 31.67 32.13 4,889,219 +0.68(+2.17%)
Jan 28, 2016 31.66 31.68 31.21 31.45 3,992,967 +0.17(+0.55%)
Jan 27, 2016 31.39 31.75 31.16 31.28 3,686,186 -0.18(-0.57%)
Jan 26, 2016 31.10 31.48 31.07 31.46 5,191,279 +0.56(+1.80%)
Jan 25, 2016 31.14 31.25 30.90 30.90 5,093,226 -0.49(-1.57%)
Jan 22, 2016 31.24 31.43 31.16 31.39 5,866,067 +0.91(+2.98%)
Jan 21, 2016 30.11 30.65 29.90 30.48 9,603,421 +0.24(+0.78%)
Jan 20, 2016 30.27 30.43 29.63 30.25 8,890,526 -0.67(-2.18%)
Jan 19, 2016 31.20 31.23 30.70 30.92 7,021,561 +0.27(+0.90%)
Jan 15, 2016 30.78 30.65 30.65 30.65 5,601,738 -1.16(-3.65%)
Jan 14, 2016 31.53 31.95 31.29 31.81 4,734,024 +0.40(+1.27%)
Jan 13, 2016 32.12 32.19 31.34 31.41 4,857,423 -0.50(-1.57%)
Jan 12, 2016 32.05 32.09 31.62 31.91 3,447,213 +0.13(+0.42%)
Jan 11, 2016 32.08 32.08 31.50 31.78 5,262,284 +0.06(+0.20%)
Jan 08, 2016 32.28 32.33 31.66 31.72 5,068,502 -0.38(-1.20%)
Jan 07, 2016 32.16 32.48 32.06 32.10 4,733,806 -0.71(-2.15%)
Jan 06, 2016 32.74 32.92 32.65 32.81 3,836,076 -0.57(-1.71%)
Jan 05, 2016 33.39 33.42 33.18 33.38 3,510,126 -0.08(-0.23%)
Jan 04, 2016 33.43 33.46 33.07 33.46 5,162,487 -0.58(-1.70%)
Dec 31, 2015 34.19 34.04 34.04 34.04 5,708,233 -0.34(-0.98%)
Dec 30, 2015 34.49 34.51 34.34 34.37 4,827,434 -0.30(-0.86%)
Dec 29, 2015 34.55 34.71 34.53 34.67 5,275,437 +0.33(+0.96%)
Dec 28, 2015 34.36 34.47 34.22 34.34 4,667,996 -0.13(-0.36%)
Dec 24, 2015 34.44 34.47 34.47 34.47 2,423,228 -0.05(-0.14%)
Dec 23, 2015 34.24 34.53 34.21 34.52 5,986,867 +0.56(+1.66%)
Dec 22, 2015 33.77 33.99 33.68 33.95 7,504,388 +0.27(+0.79%)
Dec 21, 2015 33.90 33.93 33.54 33.68 6,786,103 +0.15(+0.46%)
Dec 18, 2015 33.67 33.76 33.53 33.53 5,660,678 -0.28(-0.83%)
Dec 17, 2015 34.22 34.22 33.80 33.81 6,179,802 -0.43(-1.25%)
Dec 16, 2015 33.94 34.31 33.80 34.24 4,611,634 +0.61(+1.83%)
Dec 15, 2015 33.60 33.76 33.55 33.62 5,962,019 +0.25(+0.75%)
Dec 14, 2015 33.38 33.47 33.03 33.38 6,606,296 +0.12(+0.37%)
Dec 11, 2015 33.47 33.49 33.20 33.25 6,316,480 -0.67(-1.97%)
Dec 10, 2015 34.06 34.16 33.90 33.92 4,365,083 -0.05(-0.16%)
Dec 09, 2015 34.10 34.39 33.83 33.97 4,306,098 -0.12(-0.37%)
Dec 08, 2015 34.05 34.18 33.92 34.10 3,098,692 -0.51(-1.46%)
Dec 07, 2015 34.77 34.78 34.48 34.60 2,864,271 -0.35(-1.00%)
Dec 04, 2015 34.62 35.02 34.57 34.95 3,614,004 +0.26(+0.74%)
Dec 03, 2015 35.08 35.09 34.57 34.70 4,835,377 -0.20(-0.58%)
Dec 02, 2015 35.12 35.19 34.82 34.90 2,994,253 -0.37(-1.04%)
Dec 01, 2015 35.16 35.29 35.12 35.27 4,297,206 +0.35(+1.00%)
Nov 30, 2015 34.94 35.02 34.90 34.92 3,853,502 -0.05(-0.16%)
Nov 27, 2015 35.04 35.05 34.95 34.97 882,325 -0.12(-0.35%)
Nov 25, 2015 35.10 35.09 35.09 35.09 2,122,024 +0.02(+0.04%)
Nov 24, 2015 34.84 35.15 34.79 35.08 5,176,401 +0.05(+0.16%)
Nov 23, 2015 35.17 35.24 34.98 35.02 4,162,335 -0.24(-0.68%)
Nov 20, 2015 35.44 35.49 35.26 35.27 2,654,193 -0.02(-0.04%)
Nov 19, 2015 35.25 35.36 35.23 35.28 2,702,505 +0.22(+0.62%)
Nov 18, 2015 34.86 35.11 34.79 35.06 2,623,138 +0.30(+0.85%)
Nov 17, 2015 34.81 34.94 34.68 34.77 2,585,711 +0.05(+0.13%)
Nov 16, 2015 34.27 34.72 34.27 34.72 3,551,869 +0.45(+1.32%)
Nov 13, 2015 34.41 34.43 34.19 34.27 2,916,947 -0.29(-0.83%)
Nov 12, 2015 34.74 34.85 34.56 34.56 2,729,609 -0.42(-1.20%)
Nov 11, 2015 35.16 35.16 34.94 34.98 1,421,301 +0.09(+0.27%)
Nov 10, 2015 34.73 34.88 34.66 34.88 6,689,006 -0.02(-0.04%)
Nov 09, 2015 35.12 35.14 34.79 34.90 2,663,491 -0.40(-1.15%)
Nov 06, 2015 35.26 35.32 35.07 35.30 4,245,853 -0.23(-0.66%)
Nov 05, 2015 35.69 35.70 35.44 35.54 4,355,374 -0.08(-0.22%)
Nov 04, 2015 35.89 35.91 35.52 35.62 2,231,706 -0.21(-0.59%)
Nov 03, 2015 35.52 35.90 35.50 35.83 2,686,524 +0.12(+0.35%)
Nov 02, 2015 35.54 35.73 35.47 35.70 2,438,276 +0.32(+0.90%)
Oct 30, 2015 35.49 35.59 35.37 35.38 1,695,191 -0.02(-0.07%)
Oct 29, 2015 35.34 35.47 35.28 35.41 2,098,338 -0.33(-0.91%)
Oct 28, 2015 35.66 35.96 35.41 35.73 2,798,322 +0.17(+0.48%)
Oct 27, 2015 35.61 35.65 35.48 35.56 1,854,819 -0.29(-0.80%)
Oct 26, 2015 35.97 35.97 35.84 35.85 1,716,907 -0.23(-0.63%)
Oct 23, 2015 36.02 36.15 35.90 36.08 2,433,625 +0.33(+0.91%)
Oct 22, 2015 35.46 35.84 35.46 35.75 4,707,794 +0.47(+1.35%)
Oct 21, 2015 35.54 35.56 35.25 35.27 2,826,914 -0.16(-0.46%)
Oct 20, 2015 35.35 35.50 35.34 35.44 3,432,278 -0.05(-0.13%)
Oct 19, 2015 35.48 35.48 35.36 35.48 1,191,021 -0.21(-0.59%)
Oct 16, 2015 35.63 35.71 35.51 35.69 2,646,159 +0.01(+0.02%)
Oct 15, 2015 35.34 35.71 35.30 35.69 3,141,962 +0.65(+1.87%)
Oct 14, 2015 35.02 35.16 34.94 35.03 3,033,669 +0.12(+0.36%)
Oct 13, 2015 34.99 35.22 34.88 34.91 4,052,694 -0.47(-1.34%)
Oct 12, 2015 35.43 35.45 35.33 35.38 2,600,498 -0.12(-0.33%)
Oct 09, 2015 35.52 35.62 35.37 35.50 3,471,218 +0.07(+0.20%)
Oct 08, 2015 34.95 35.45 34.92 35.43 2,265,693 +0.31(+0.89%)
Oct 07, 2015 35.05 35.24 34.86 35.12 3,431,144 +0.54(+1.55%)
Oct 06, 2015 34.48 34.69 34.48 34.58 1,900,973 +0.02(+0.05%)
Oct 05, 2015 34.29 34.59 34.23 34.57 4,182,062 +0.71(+2.09%)
Oct 02, 2015 33.16 33.87 33.06 33.86 2,228,854 +0.57(+1.71%)
Oct 01, 2015 33.43 33.43 32.99 33.29 5,823,452 +0.12(+0.38%)
Sep 30, 2015 33.03 33.20 32.83 33.17 3,709,512 +0.65(+1.99%)
Sep 29, 2015 32.42 32.58 32.29 32.52 4,473,645 +0.04(+0.12%)
Sep 28, 2015 32.96 32.97 32.43 32.48 2,926,213 -0.70(-2.11%)
Sep 25, 2015 33.46 33.52 33.04 33.18 1,850,383 +0.23(+0.70%)
Sep 24, 2015 32.81 33.05 32.59 32.95 4,143,775 -0.15(-0.44%)
Sep 23, 2015 33.35 33.36 33.00 33.10 3,270,197 -0.19(-0.58%)
Sep 22, 2015 33.39 33.42 33.10 33.29 2,403,656 -0.81(-2.38%)
Sep 21, 2015 34.24 34.24 33.96 34.10 1,730,254 +0.00(+0.00%)
Sep 18, 2015 34.30 34.43 34.05 34.10 2,578,808 -0.77(-2.22%)
Sep 17, 2015 34.62 35.29 34.57 34.88 2,894,315 +0.05(+0.16%)
Sep 16, 2015 34.57 34.85 34.51 34.82 1,308,689 +0.56(+1.65%)
Sep 15, 2015 33.98 34.28 33.92 34.26 2,273,811 +0.28(+0.82%)
Sep 14, 2015 33.99 34.05 33.82 33.98 2,707,808 -0.21(-0.61%)
Sep 11, 2015 33.99 34.19 33.91 34.19 2,441,258 +0.01(+0.02%)
Sep 10, 2015 33.96 34.32 33.92 34.18 3,834,243 +0.24(+0.71%)
Sep 09, 2015 34.64 34.66 33.91 33.94 3,626,073 -0.21(-0.61%)
Sep 08, 2015 34.05 34.15 33.92 34.15 3,147,645 +0.94(+2.84%)
Sep 04, 2015 33.32 33.20 33.20 33.20 4,100,319 -0.77(-2.26%)
Sep 03, 2015 34.04 34.28 33.90 33.97 3,739,619 +0.07(+0.21%)
Sep 02, 2015 33.99 33.99 33.55 33.90 4,452,150 +0.49(+1.46%)
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.