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

62.49 USD -0.43 (-0.68%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2017 49.04 49.09 48.93 48.96 1,676,487 +0.13(+0.27%)
Apr 28, 2017 48.87 48.88 48.80 48.83 1,245,121 +0.00(+0.00%)
Apr 27, 2017 48.93 48.93 48.72 48.83 1,220,193 -0.02(-0.04%)
Apr 26, 2017 48.91 49.04 48.85 48.85 3,264,074 -0.16(-0.33%)
Apr 25, 2017 48.91 49.06 48.87 49.01 1,406,827 +0.35(+0.72%)
Apr 24, 2017 48.54 48.71 48.54 48.66 1,763,796 +1.00(+2.10%)
Apr 21, 2017 47.63 47.68 47.56 47.66 1,060,130 +0.02(+0.04%)
Apr 20, 2017 47.62 47.72 47.60 47.64 1,202,625 +0.43(+0.91%)
Apr 19, 2017 47.52 47.53 47.18 47.21 1,188,674 -0.24(-0.51%)
Apr 18, 2017 47.41 47.51 47.26 47.45 1,597,393 -0.34(-0.71%)
Apr 17, 2017 47.63 47.80 47.61 47.79 1,278,098 +0.40(+0.84%)
Apr 13, 2017 47.57 47.63 47.39 47.39 1,067,794 -0.34(-0.71%)
Apr 12, 2017 47.67 47.74 47.51 47.73 1,694,025 +0.06(+0.13%)
Apr 11, 2017 47.68 47.70 47.36 47.67 1,884,299 +0.15(+0.32%)
Apr 10, 2017 47.53 47.60 47.46 47.52 1,042,868 -0.07(-0.15%)
Apr 07, 2017 47.56 47.70 47.54 47.59 1,580,473 -0.06(-0.13%)
Apr 06, 2017 47.65 47.73 47.56 47.65 2,522,960 +0.01(+0.02%)
Apr 05, 2017 47.89 48.03 47.64 47.64 2,306,961 -0.24(-0.50%)
Apr 04, 2017 47.69 47.89 47.62 47.88 2,006,765 +0.04(+0.08%)
Apr 03, 2017 47.84 47.87 47.51 47.84 2,729,192 +0.01(+0.02%)
Mar 31, 2017 47.77 47.94 47.72 47.83 1,193,233 -0.16(-0.33%)
Mar 30, 2017 48.04 48.15 47.96 47.99 1,306,761 -0.19(-0.39%)
Mar 29, 2017 47.98 48.18 47.94 48.18 1,531,746 +0.08(+0.17%)
Mar 28, 2017 47.97 48.18 47.95 48.10 1,902,183 +0.15(+0.31%)
Mar 27, 2017 47.73 47.98 47.66 47.95 1,497,092 +0.09(+0.19%)
Mar 24, 2017 47.81 47.94 47.77 47.86 1,524,520 +0.13(+0.27%)
Mar 23, 2017 47.55 47.84 47.53 47.73 1,767,117 +0.07(+0.15%)
Mar 22, 2017 47.45 47.67 47.38 47.66 2,242,054 -0.03(-0.06%)
Mar 21, 2017 48.36 48.40 47.69 47.69 1,920,512 -0.33(-0.69%)
Mar 20, 2017 48.00 48.15 47.95 48.02 1,639,510 +0.04(+0.08%)
Mar 17, 2017 48.00 48.07 47.89 47.98 1,411,025 +0.03(+0.06%)
Mar 16, 2017 47.95 47.99 47.84 47.95 1,670,615 +0.30(+0.63%)
Mar 15, 2017 47.02 47.69 47.00 47.65 1,749,764 +0.77(+1.64%)
Mar 14, 2017 46.93 46.97 46.83 46.88 942,164 -0.35(-0.74%)
Mar 13, 2017 47.10 47.23 47.10 47.23 1,757,000 +0.30(+0.64%)
Mar 10, 2017 46.88 46.96 46.77 46.93 1,811,419 +0.38(+0.82%)
Mar 09, 2017 46.55 46.59 46.40 46.55 2,591,914 +0.05(+0.11%)
Mar 08, 2017 46.72 46.75 46.48 46.50 2,458,292 -0.24(-0.51%)
Mar 07, 2017 46.76 46.84 46.66 46.74 1,284,590 -0.11(-0.23%)
Mar 06, 2017 46.85 46.86 46.74 46.85 1,474,415 -0.11(-0.23%)
Mar 03, 2017 46.75 46.99 46.70 46.96 2,168,516 +0.25(+0.54%)
Mar 02, 2017 46.87 46.87 46.68 46.71 1,771,382 -0.39(-0.83%)
Mar 01, 2017 46.90 47.19 46.89 47.10 1,729,098 +0.51(+1.09%)
Feb 28, 2017 46.68 46.76 46.52 46.59 1,705,772 -0.14(-0.30%)
Feb 27, 2017 46.60 46.78 46.60 46.73 1,769,078 -0.03(-0.06%)
Feb 24, 2017 46.70 46.84 46.66 46.76 1,628,183 -0.41(-0.87%)
Feb 23, 2017 47.25 47.30 47.09 47.17 1,727,952 +0.07(+0.15%)
Feb 22, 2017 46.92 47.12 46.88 47.10 1,978,209 +0.01(+0.02%)
Feb 21, 2017 46.90 47.10 46.87 47.09 2,401,986 +0.22(+0.47%)
Feb 17, 2017 46.87 46.87 46.87 0 -0.12(-0.26%)
Feb 16, 2017 46.98 47.01 46.90 46.99 1,870,974 +0.05(+0.11%)
Feb 15, 2017 46.57 46.96 46.57 46.94 3,694,444 +0.24(+0.51%)
Feb 14, 2017 46.67 46.72 46.43 46.70 1,857,832 -0.05(-0.11%)
Feb 13, 2017 46.71 46.82 46.68 46.75 1,780,130 +0.22(+0.47%)
Feb 10, 2017 46.37 46.58 46.35 46.53 1,445,026 +0.20(+0.43%)
Feb 09, 2017 46.18 46.39 46.22 46.33 1,354,424 +0.15(+0.32%)
Feb 08, 2017 46.05 46.20 45.96 46.18 1,151,922 +0.16(+0.35%)
Feb 07, 2017 46.04 46.07 45.97 46.02 1,220,938 -0.10(-0.22%)
Feb 06, 2017 46.06 46.13 45.98 46.12 1,255,117 -0.29(-0.62%)
Feb 03, 2017 46.33 46.46 46.24 46.41 1,471,660 +0.23(+0.50%)
Feb 02, 2017 46.21 46.26 46.09 46.18 2,262,766 +0.06(+0.13%)
Feb 01, 2017 46.21 46.26 46.00 46.12 2,878,028 +0.11(+0.24%)
Jan 31, 2017 45.94 46.03 45.79 46.01 3,433,359 +0.13(+0.28%)
Jan 30, 2017 45.84 45.89 45.68 45.88 1,991,675 -0.29(-0.63%)
Jan 27, 2017 46.23 46.25 46.09 46.17 1,729,930 -0.08(-0.17%)
Jan 26, 2017 46.35 46.37 46.20 46.25 1,802,778 -0.15(-0.32%)
Jan 25, 2017 46.23 46.41 46.18 46.40 1,996,364 +0.43(+0.94%)
Jan 24, 2017 45.77 46.01 45.75 45.97 2,133,320 +0.24(+0.52%)
Jan 23, 2017 45.62 45.78 45.53 45.73 2,017,851 +0.13(+0.29%)
Jan 20, 2017 45.50 45.60 45.44 45.60 1,382,883 +0.22(+0.48%)
Jan 19, 2017 45.44 45.48 45.23 45.38 2,017,702 -0.10(-0.22%)
Jan 18, 2017 45.58 45.64 45.38 45.48 1,427,893 -0.21(-0.46%)
Jan 17, 2017 45.70 45.72 45.58 45.69 2,435,023 -0.08(-0.17%)
Jan 13, 2017 45.77 45.77 45.77 0 +0.15(+0.33%)
Jan 12, 2017 45.69 45.69 45.46 45.62 2,443,289 +0.02(+0.04%)
Jan 11, 2017 45.24 45.60 45.14 45.60 2,437,833 +0.37(+0.82%)
Jan 10, 2017 45.26 45.39 45.23 45.23 1,620,113 +0.02(+0.04%)
Jan 09, 2017 45.14 45.24 45.06 45.21 2,213,759 -0.05(-0.11%)
Jan 06, 2017 45.27 45.31 45.19 45.26 2,030,140 -0.17(-0.37%)
Jan 05, 2017 45.16 45.46 45.16 45.43 1,850,756 +0.42(+0.93%)
Jan 04, 2017 44.77 45.01 44.75 45.01 2,614,490 +0.51(+1.15%)
Jan 03, 2017 44.47 44.54 44.39 44.50 3,659,944 +0.32(+0.72%)
Dec 30, 2016 44.18 44.18 44.18 0 +0.02(+0.05%)
Dec 29, 2016 44.09 44.22 44.08 44.16 3,168,432 +0.25(+0.57%)
Dec 28, 2016 44.04 44.05 43.85 43.91 4,064,677 -0.08(-0.18%)
Dec 27, 2016 44.00 44.06 43.98 43.99 2,337,375 +0.02(+0.05%)
Dec 23, 2016 43.97 43.97 43.97 0 +0.10(+0.23%)
Dec 22, 2016 43.99 43.99 43.85 43.87 2,396,903 -0.17(-0.39%)
Dec 21, 2016 44.08 44.13 44.04 44.04 2,371,137 -0.05(-0.11%)
Dec 20, 2016 44.03 44.13 43.99 44.09 3,143,365 -0.24(-0.54%)
Dec 19, 2016 44.40 44.51 44.33 44.33 2,081,211 -0.07(-0.16%)
Dec 16, 2016 44.45 44.54 44.35 44.40 1,979,937 -0.07(-0.16%)
Dec 15, 2016 44.37 44.51 44.30 44.47 1,730,546 -0.06(-0.13%)
Dec 14, 2016 45.15 45.24 44.47 44.53 2,106,254 -0.76(-1.68%)
Dec 13, 2016 45.17 45.40 45.17 45.29 2,019,780 +0.46(+1.03%)
Dec 12, 2016 44.87 45.01 44.78 44.83 2,567,161 -0.22(-0.49%)
Dec 09, 2016 44.88 45.06 44.88 45.05 2,545,366 +0.11(+0.24%)
Dec 08, 2016 44.90 45.00 44.76 44.94 3,319,439 +0.04(+0.09%)
Dec 07, 2016 44.42 44.96 44.39 44.90 2,428,685 +0.64(+1.45%)
Dec 06, 2016 44.02 44.30 44.00 44.26 3,043,870 +0.26(+0.59%)
Dec 05, 2016 43.84 44.06 43.79 44.00 2,544,845 +0.33(+0.76%)
Dec 02, 2016 43.49 43.74 43.45 43.67 1,771,671 +0.12(+0.28%)
Dec 01, 2016 43.70 43.71 43.48 43.55 2,339,505 -0.16(-0.37%)
Nov 30, 2016 43.88 43.88 43.68 43.71 2,325,733 -0.01(-0.02%)
Nov 29, 2016 43.55 43.80 43.45 43.72 2,966,929 +0.20(+0.46%)
Nov 28, 2016 43.63 43.67 43.50 43.52 2,558,281 -0.16(-0.37%)
Nov 25, 2016 43.71 43.71 43.59 43.68 1,605,783 +0.15(+0.34%)
Nov 23, 2016 43.53 43.53 43.53 0 -0.18(-0.41%)
Nov 22, 2016 43.72 43.72 43.52 43.71 1,971,422 +0.18(+0.41%)
Nov 21, 2016 43.32 43.55 43.32 43.53 1,798,183 +0.41(+0.95%)
Nov 18, 2016 43.25 43.26 43.05 43.12 1,544,878 -0.36(-0.83%)
Nov 17, 2016 43.42 43.61 43.40 43.48 2,661,116 +0.21(+0.49%)
Nov 16, 2016 43.26 43.37 43.19 43.27 1,865,690 -0.41(-0.94%)
Nov 15, 2016 43.30 43.69 43.30 43.68 2,523,670 +0.36(+0.83%)
Nov 14, 2016 43.30 43.36 43.13 43.32 3,502,207 -0.31(-0.71%)
Nov 11, 2016 43.74 43.75 43.34 43.63 1,489,584 -0.40(-0.91%)
Nov 10, 2016 44.32 44.39 43.77 44.03 2,505,300 -0.32(-0.72%)
Nov 09, 2016 44.03 44.58 44.01 44.35 3,562,320 -0.25(-0.56%)
Nov 08, 2016 44.31 44.72 44.23 44.60 1,019,587 +0.13(+0.29%)
Nov 07, 2016 44.27 44.48 44.24 44.47 1,102,969 +0.81(+1.86%)
Nov 04, 2016 43.79 43.90 43.63 43.66 2,126,975 -0.40(-0.91%)
Nov 03, 2016 44.23 44.30 43.99 44.06 1,698,893 -0.07(-0.16%)
Nov 02, 2016 44.40 44.45 44.04 44.13 2,047,151 -0.35(-0.79%)
Nov 01, 2016 44.85 44.85 44.28 44.48 2,170,221 -0.18(-0.40%)
Oct 31, 2016 44.62 44.74 44.53 44.66 2,523,464 +0.06(+0.13%)
Oct 28, 2016 44.63 44.75 44.48 44.60 3,357,382 -0.08(-0.18%)
Oct 27, 2016 44.89 44.89 44.65 44.68 1,539,171 -0.04(-0.09%)
Oct 26, 2016 44.77 44.90 44.65 44.72 1,150,457 -0.28(-0.62%)
Oct 25, 2016 44.98 45.06 44.85 45.00 1,200,348 -0.03(-0.07%)
Oct 24, 2016 45.16 45.19 44.94 45.03 1,353,283 +0.03(+0.07%)
Oct 21, 2016 44.79 45.01 44.73 45.00 1,111,500 -0.09(-0.20%)
Oct 20, 2016 44.99 45.19 44.93 45.09 1,115,053 +0.01(+0.02%)
Oct 19, 2016 44.98 45.16 44.96 45.08 809,848 +0.16(+0.36%)
Oct 18, 2016 44.97 45.00 44.81 44.92 2,198,344 +0.54(+1.22%)
Oct 17, 2016 44.43 44.51 44.34 44.38 1,394,094 -0.08(-0.18%)
Oct 14, 2016 44.68 44.80 44.46 44.46 1,499,917 +0.09(+0.20%)
Oct 13, 2016 44.11 44.48 43.92 44.37 1,775,091 -0.24(-0.54%)
Oct 12, 2016 44.58 44.70 44.46 44.61 1,574,044 -0.03(-0.07%)
Oct 11, 2016 45.05 45.05 44.50 44.64 1,412,356 -0.70(-1.54%)
Oct 10, 2016 45.24 45.47 45.24 45.34 698,358 +0.20(+0.44%)
Oct 07, 2016 45.28 45.28 44.82 45.14 2,380,406 -0.26(-0.57%)
Oct 06, 2016 45.36 45.42 45.22 45.40 1,181,720 -0.19(-0.42%)
Oct 05, 2016 45.53 45.64 45.42 45.59 1,412,175 +0.33(+0.73%)
Oct 04, 2016 45.56 45.65 45.12 45.26 2,097,813 -0.18(-0.40%)
Oct 03, 2016 45.40 45.47 45.27 45.44 1,485,400 +0.01(+0.02%)
Sep 30, 2016 45.25 45.55 45.18 45.43 2,118,258 +0.27(+0.60%)
Sep 29, 2016 45.59 45.71 45.02 45.16 1,768,688 -0.57(-1.25%)
Sep 28, 2016 45.49 45.74 45.18 45.73 1,740,390 +0.39(+0.86%)
Sep 27, 2016 45.01 45.35 44.92 45.34 1,597,698 +0.30(+0.67%)
Sep 26, 2016 45.17 45.19 45.02 45.04 1,352,035 -0.45(-0.99%)
Sep 23, 2016 45.56 45.68 45.47 45.49 2,810,567 -0.48(-1.04%)
Sep 22, 2016 46.09 46.24 45.89 45.97 2,494,034 +0.44(+0.97%)
Sep 21, 2016 45.12 45.60 44.96 45.53 2,112,401 +0.84(+1.88%)
Sep 20, 2016 44.80 44.87 44.63 44.69 1,816,700 +0.23(+0.52%)
Sep 19, 2016 44.64 44.74 44.43 44.46 2,475,717 +0.29(+0.66%)
Sep 16, 2016 44.27 44.28 44.06 44.17 2,221,357 -0.53(-1.19%)
Sep 15, 2016 44.33 44.78 44.22 44.70 3,221,709 +0.43(+0.97%)
Sep 14, 2016 44.30 44.54 44.20 44.27 2,684,875 +0.02(+0.05%)
Sep 13, 2016 44.68 44.71 44.08 44.25 3,007,788 -1.31(-2.88%)
Sep 12, 2016 44.82 45.59 44.75 45.56 3,385,557 +0.39(+0.86%)
Sep 09, 2016 45.81 45.81 45.17 45.17 2,808,637 -1.05(-2.27%)
Sep 08, 2016 46.32 46.40 46.15 46.22 2,511,929 -0.15(-0.32%)
Sep 07, 2016 46.45 46.47 46.22 46.37 2,929,678 +0.08(+0.17%)
Sep 06, 2016 46.06 46.29 46.02 46.29 1,376,778 +0.47(+1.03%)
Sep 02, 2016 45.71 45.82 45.82 45.82 1,121,900 +0.51(+1.13%)
Sep 01, 2016 45.16 45.31 45.02 45.31 1,705,406 +0.33(+0.73%)
Aug 31, 2016 45.13 45.16 44.83 44.98 1,378,912 -0.19(-0.42%)
Aug 30, 2016 45.31 45.37 45.10 45.17 1,139,799 -0.08(-0.18%)
Aug 29, 2016 45.02 45.28 45.00 45.25 1,070,061 +0.20(+0.44%)
Aug 26, 2016 45.48 45.83 44.85 45.05 2,744,864 -0.30(-0.66%)
Aug 25, 2016 45.36 45.45 45.31 45.35 1,712,494 -0.10(-0.22%)
Aug 24, 2016 45.56 45.64 45.41 45.45 3,919,449 -0.13(-0.29%)
Aug 23, 2016 45.77 45.83 45.57 45.58 2,290,080 +0.13(+0.29%)
Aug 22, 2016 45.38 45.49 45.25 45.45 1,076,133 -0.09(-0.20%)
Aug 19, 2016 45.42 45.56 45.26 45.54 970,778 -0.29(-0.63%)
Aug 18, 2016 45.63 45.84 45.59 45.83 984,472 +0.21(+0.46%)
Aug 17, 2016 45.50 45.70 45.28 45.62 1,423,663 +0.00(+0.00%)
Aug 16, 2016 45.71 45.75 45.58 45.62 1,239,076 -0.14(-0.31%)
Aug 15, 2016 45.65 45.85 45.65 45.76 1,281,773 +0.27(+0.59%)
Aug 12, 2016 45.66 45.69 45.44 45.49 1,405,989 -0.14(-0.31%)
Aug 11, 2016 45.47 45.68 45.42 45.63 1,635,592 +0.39(+0.86%)
Aug 10, 2016 45.39 45.40 45.20 45.24 1,427,508 +0.09(+0.20%)
Aug 09, 2016 44.95 45.24 44.95 45.15 1,253,065 +0.38(+0.85%)
Aug 08, 2016 44.72 44.81 44.69 44.77 766,695 +0.23(+0.52%)
Aug 05, 2016 44.39 44.63 44.39 44.54 4,728,053 +0.18(+0.41%)
Aug 04, 2016 44.26 44.40 44.16 44.36 953,298 +0.24(+0.54%)
Aug 03, 2016 43.87 44.13 43.82 44.12 1,514,074 -0.07(-0.16%)
Aug 02, 2016 44.36 44.42 44.02 44.19 2,471,107 -0.25(-0.56%)
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.