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

62.74 USD +0.53 (+0.85%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 51.53 51.62 51.32 51.58 1,815,281 +0.01(+0.02%)
Apr 29, 2019 51.46 51.59 51.39 51.57 1,214,970 +0.15(+0.29%)
Apr 26, 2019 51.31 51.42 51.21 51.42 1,322,400 +0.27(+0.53%)
Apr 25, 2019 51.04 51.17 50.95 51.15 2,225,614 -0.06(-0.12%)
Apr 24, 2019 51.41 51.42 51.15 51.21 1,628,850 -0.51(-0.99%)
Apr 23, 2019 51.50 51.72 51.48 51.72 1,861,922 +0.11(+0.21%)
Apr 22, 2019 51.51 51.63 51.50 51.61 2,609,030 -0.10(-0.19%)
Apr 18, 2019 51.67 51.76 51.55 51.71 4,132,100 -0.02(-0.04%)
Apr 17, 2019 51.88 51.89 51.64 51.73 1,278,147 +0.08(+0.15%)
Apr 16, 2019 51.69 51.71 51.61 51.65 2,457,415 +0.18(+0.35%)
Apr 15, 2019 51.56 51.57 51.36 51.47 2,943,815 -0.04(-0.08%)
Apr 12, 2019 51.50 51.57 51.43 51.51 1,836,900 +0.34(+0.66%)
Apr 11, 2019 51.24 51.29 51.07 51.17 1,355,493 -0.21(-0.41%)
Apr 10, 2019 51.27 51.41 51.21 51.38 3,109,551 +0.21(+0.41%)
Apr 09, 2019 51.29 51.30 51.13 51.17 1,710,448 -0.22(-0.43%)
Apr 08, 2019 51.34 51.41 51.22 51.39 1,509,937 +0.00(+0.00%)
Apr 05, 2019 51.21 51.40 51.19 51.39 1,180,400 +0.20(+0.39%)
Apr 04, 2019 51.06 51.23 51.04 51.19 1,365,244 -0.01(-0.02%)
Apr 03, 2019 51.17 51.37 51.09 51.20 2,109,718 +0.37(+0.73%)
Apr 02, 2019 50.80 50.85 50.61 50.83 1,628,962 -0.01(-0.02%)
Apr 01, 2019 50.66 50.85 50.61 50.84 1,823,093 +0.69(+1.38%)
Mar 29, 2019 50.19 50.23 49.95 50.15 1,638,500 +0.23(+0.46%)
Mar 28, 2019 49.88 49.94 49.68 49.92 1,869,708 +0.03(+0.06%)
Mar 27, 2019 50.04 50.12 49.60 49.89 2,332,188 -0.14(-0.28%)
Mar 26, 2019 50.07 50.15 49.87 50.03 2,706,917 +0.28(+0.56%)
Mar 25, 2019 49.63 49.82 49.52 49.75 2,106,319 -0.08(-0.16%)
Mar 22, 2019 50.33 50.40 49.83 49.83 3,131,900 -1.10(-2.16%)
Mar 21, 2019 50.60 50.94 50.60 50.93 1,895,319 +0.03(+0.06%)
Mar 20, 2019 50.76 51.18 50.54 50.90 3,636,422 -0.04(-0.08%)
Mar 19, 2019 51.11 51.12 50.81 50.94 2,206,184 +0.09(+0.18%)
Mar 18, 2019 50.69 50.87 50.64 50.85 2,594,426 +0.32(+0.63%)
Mar 15, 2019 50.34 50.57 50.29 50.53 3,456,300 +0.53(+1.06%)
Mar 14, 2019 49.99 50.06 49.91 50.00 1,823,636 -0.09(-0.18%)
Mar 13, 2019 49.90 50.12 49.87 50.09 3,546,734 +0.33(+0.66%)
Mar 12, 2019 49.72 49.82 49.70 49.76 2,480,854 +0.07(+0.14%)
Mar 11, 2019 49.30 49.71 49.28 49.69 1,382,208 +0.55(+1.12%)
Mar 08, 2019 48.89 49.14 48.86 49.14 2,324,100 -0.11(-0.22%)
Mar 07, 2019 49.71 49.73 49.21 49.25 2,830,550 -0.69(-1.38%)
Mar 06, 2019 50.15 50.17 49.90 49.94 1,924,601 -0.15(-0.30%)
Mar 05, 2019 50.03 50.21 49.94 50.09 2,373,061 +0.13(+0.26%)
Mar 04, 2019 50.18 50.19 49.71 49.96 2,000,875 -0.12(-0.24%)
Mar 01, 2019 50.15 50.21 49.93 50.08 3,544,600 +0.25(+0.50%)
Feb 28, 2019 49.99 49.99 49.82 49.83 1,944,529 -0.25(-0.50%)
Feb 27, 2019 50.20 50.23 49.99 50.08 1,916,451 -0.22(-0.44%)
Feb 26, 2019 50.14 50.42 50.12 50.30 1,623,793 +0.16(+0.32%)
Feb 25, 2019 50.26 50.33 50.12 50.14 2,496,428 +0.21(+0.42%)
Feb 22, 2019 49.87 50.03 49.83 49.93 2,164,400 +0.27(+0.54%)
Feb 21, 2019 49.74 49.76 49.53 49.66 1,899,462 -0.14(-0.28%)
Feb 20, 2019 49.66 49.98 49.66 49.80 3,331,203 +0.26(+0.52%)
Feb 19, 2019 49.19 49.64 49.18 49.54 3,877,011 +0.24(+0.49%)
Feb 15, 2019 49.16 49.30 49.04 49.30 3,484,100 +0.50(+1.02%)
Feb 14, 2019 48.69 48.97 48.58 48.80 2,986,093 +0.03(+0.06%)
Feb 13, 2019 48.98 49.08 48.76 48.77 5,203,784 -0.07(-0.14%)
Feb 12, 2019 48.75 48.91 48.71 48.84 3,483,904 +0.53(+1.10%)
Feb 11, 2019 48.42 48.47 48.24 48.31 3,543,915 -0.13(-0.27%)
Feb 08, 2019 48.27 48.44 48.10 48.44 2,048,600 -0.17(-0.35%)
Feb 07, 2019 48.83 48.91 48.42 48.61 3,237,159 -0.61(-1.24%)
Feb 06, 2019 49.43 49.45 49.15 49.22 2,914,563 -0.34(-0.69%)
Feb 05, 2019 49.36 49.60 49.35 49.56 2,971,774 +0.43(+0.88%)
Feb 04, 2019 48.86 49.13 48.78 49.13 2,911,198 +0.20(+0.41%)
Feb 01, 2019 48.95 49.06 48.81 48.93 3,716,200 -0.10(-0.20%)
Jan 31, 2019 48.89 49.13 48.83 49.03 3,085,621 +0.09(+0.18%)
Jan 30, 2019 48.56 49.11 48.40 48.94 10,648,741 +0.61(+1.26%)
Jan 29, 2019 48.46 48.53 48.31 48.33 4,342,423 +0.16(+0.33%)
Jan 28, 2019 48.06 48.22 47.97 48.17 5,667,115 -0.35(-0.72%)
Jan 25, 2019 48.40 48.60 48.40 48.52 4,068,200 +0.59(+1.23%)
Jan 24, 2019 47.85 48.05 47.78 47.93 7,503,601 +0.15(+0.31%)
Jan 23, 2019 47.92 47.96 47.54 47.78 2,230,094 +0.24(+0.50%)
Jan 22, 2019 47.81 47.86 47.40 47.54 7,376,141 -0.78(-1.61%)
Jan 18, 2019 48.25 48.41 48.15 48.32 4,524,000 +0.48(+1.00%)
Jan 17, 2019 47.37 48.00 47.37 47.84 2,811,715 +0.15(+0.31%)
Jan 16, 2019 47.56 47.76 47.56 47.69 4,080,856 +0.24(+0.51%)
Jan 15, 2019 47.32 47.56 47.22 47.45 2,424,150 +0.29(+0.61%)
Jan 14, 2019 47.04 47.33 47.02 47.16 9,594,747 -0.31(-0.65%)
Jan 11, 2019 47.36 47.53 47.26 47.47 6,961,400 -0.23(-0.48%)
Jan 10, 2019 47.32 47.73 47.29 47.70 3,408,019 +0.16(+0.34%)
Jan 09, 2019 47.32 47.65 47.25 47.54 2,565,704 +0.63(+1.34%)
Jan 08, 2019 46.98 47.02 46.71 46.91 2,665,208 +0.29(+0.62%)
Jan 07, 2019 46.47 46.84 46.35 46.62 3,897,010 +0.15(+0.32%)
Jan 04, 2019 45.76 46.60 45.74 46.47 3,293,100 +1.39(+3.08%)
Jan 03, 2019 45.30 45.34 44.93 45.08 3,027,281 -0.45(-0.99%)
Jan 02, 2019 44.98 45.55 44.93 45.53 4,925,331 -0.05(-0.11%)
Dec 31, 2018 45.80 45.80 45.43 45.58 9,122,300 +0.03(+0.07%)
Dec 28, 2018 45.70 45.76 45.39 45.55 10,752,900 +0.25(+0.55%)
Dec 27, 2018 44.67 45.30 44.40 45.30 15,411,117 +0.05(+0.11%)
Dec 26, 2018 44.43 45.26 44.06 45.25 11,816,434 +1.02(+2.31%)
Dec 24, 2018 44.66 44.86 44.20 44.23 10,053,300 -0.88(-1.95%)
Dec 21, 2018 45.61 45.87 45.04 45.11 12,867,700 -0.73(-1.59%)
Dec 20, 2018 46.05 46.20 45.62 45.84 12,074,976 -0.07(-0.15%)
Dec 19, 2018 46.59 46.98 45.72 45.91 8,597,262 -0.50(-1.08%)
Dec 18, 2018 46.54 46.70 46.26 46.41 7,654,859 +0.08(+0.17%)
Dec 17, 2018 46.70 46.81 46.13 46.33 7,404,275 -0.40(-0.86%)
Dec 14, 2018 46.81 47.03 46.72 46.73 4,649,000 -0.63(-1.33%)
Dec 13, 2018 47.49 47.62 47.30 47.36 5,927,751 -0.07(-0.15%)
Dec 12, 2018 47.47 47.78 47.42 47.43 4,210,065 +0.70(+1.50%)
Dec 11, 2018 47.07 47.08 46.46 46.73 10,567,261 +0.18(+0.39%)
Dec 10, 2018 46.70 46.78 46.06 46.55 6,817,620 -0.39(-0.83%)
Dec 07, 2018 47.53 47.76 46.83 46.94 5,736,200 -0.59(-1.24%)
Dec 06, 2018 47.06 47.55 46.60 47.53 6,322,351 -0.42(-0.88%)
Dec 04, 2018 48.97 49.02 47.90 47.95 3,493,700 -1.23(-2.50%)
Dec 03, 2018 49.29 49.34 49.00 49.18 4,693,528 +0.75(+1.55%)
Nov 30, 2018 48.32 48.50 48.22 48.43 2,970,800 -0.16(-0.33%)
Nov 29, 2018 48.59 48.78 48.42 48.59 3,940,689 -0.27(-0.55%)
Nov 28, 2018 48.19 48.88 47.97 48.86 3,423,169 +0.75(+1.56%)
Nov 27, 2018 47.91 48.11 47.75 48.11 9,992,573 -0.05(-0.10%)
Nov 26, 2018 48.05 48.24 47.99 48.16 2,264,037 +0.69(+1.45%)
Nov 23, 2018 47.44 47.63 47.38 47.47 1,463,700 -0.36(-0.75%)
Nov 21, 2018 47.83 47.83 47.83 0 +0.72(+1.53%)
Nov 20, 2018 47.32 47.51 46.98 47.11 3,232,435 -0.91(-1.90%)
Nov 19, 2018 48.35 48.39 47.88 48.02 3,230,914 -0.47(-0.97%)
Nov 16, 2018 48.07 48.55 47.99 48.49 2,260,000 +0.08(+0.17%)
Nov 15, 2018 47.85 48.53 47.69 48.41 3,834,498 +0.36(+0.75%)
Nov 14, 2018 48.32 48.36 47.74 48.05 2,598,153 +0.12(+0.25%)
Nov 13, 2018 47.89 48.31 47.73 47.93 2,498,810 +0.25(+0.52%)
Nov 12, 2018 48.19 48.19 47.60 47.68 2,590,301 -0.77(-1.59%)
Nov 09, 2018 48.52 48.53 48.20 48.45 3,880,200 -0.45(-0.92%)
Nov 08, 2018 49.24 49.36 48.76 48.90 1,855,266 -0.62(-1.25%)
Nov 07, 2018 49.31 49.54 49.12 49.52 1,974,717 +0.64(+1.31%)
Nov 06, 2018 48.67 48.88 48.63 48.88 1,818,680 +0.20(+0.41%)
Nov 05, 2018 48.66 48.80 48.53 48.68 1,721,099 +0.04(+0.08%)
Nov 02, 2018 49.09 49.15 48.35 48.64 3,403,500 +0.08(+0.16%)
Nov 01, 2018 48.19 48.56 48.00 48.56 2,495,403 +0.83(+1.74%)
Oct 31, 2018 47.75 47.91 47.65 47.73 2,196,937 +0.40(+0.85%)
Oct 30, 2018 46.85 47.33 46.76 47.33 5,608,562 +0.68(+1.46%)
Oct 29, 2018 47.50 47.53 46.28 46.65 3,787,937 -0.35(-0.74%)
Oct 26, 2018 46.70 47.32 46.38 47.00 4,398,500 -0.39(-0.82%)
Oct 25, 2018 47.16 47.62 47.01 47.39 3,700,416 +0.61(+1.30%)
Oct 24, 2018 47.87 47.92 46.74 46.78 3,417,344 -1.38(-2.87%)
Oct 23, 2018 47.74 48.33 47.47 48.16 2,424,902 -0.46(-0.95%)
Oct 22, 2018 48.89 48.93 48.49 48.62 2,430,592 -0.08(-0.16%)
Oct 19, 2018 48.74 49.03 48.62 48.70 2,654,200 +0.29(+0.60%)
Oct 18, 2018 49.02 49.04 48.24 48.41 2,647,830 -0.88(-1.79%)
Oct 17, 2018 49.41 49.46 49.04 49.29 2,844,107 -0.39(-0.79%)
Oct 16, 2018 49.32 49.71 49.28 49.68 2,923,695 +0.90(+1.85%)
Oct 15, 2018 48.77 48.99 48.58 48.78 4,662,330 -0.16(-0.33%)
Oct 12, 2018 49.09 49.09 48.41 48.94 7,718,400 +0.44(+0.91%)
Oct 11, 2018 48.94 49.20 48.15 48.50 6,810,598 -0.63(-1.28%)
Oct 10, 2018 50.11 50.15 49.04 49.13 5,210,314 -1.17(-2.33%)
Oct 09, 2018 50.00 50.41 49.88 50.30 2,583,546 -0.18(-0.36%)
Oct 08, 2018 50.20 50.50 50.04 50.48 2,023,734 -0.16(-0.32%)
Oct 05, 2018 50.85 50.87 50.38 50.64 2,437,700 -0.26(-0.51%)
Oct 04, 2018 51.30 51.30 50.67 50.90 2,980,561 -0.75(-1.45%)
Oct 03, 2018 51.95 51.97 51.57 51.65 2,048,634 -0.15(-0.29%)
Oct 02, 2018 51.73 51.89 51.62 51.80 2,850,467 -0.39(-0.75%)
Oct 01, 2018 52.29 52.35 52.11 52.19 1,491,091 +0.14(+0.27%)
Sep 28, 2018 52.05 52.28 51.98 52.05 2,052,100 -0.36(-0.69%)
Sep 27, 2018 52.41 52.67 52.41 52.41 2,175,048 -0.07(-0.13%)
Sep 26, 2018 52.45 52.85 52.45 52.48 2,316,995 -0.23(-0.44%)
Sep 25, 2018 52.77 52.83 52.69 52.71 2,552,086 +0.25(+0.48%)
Sep 24, 2018 52.66 52.69 52.44 52.46 3,789,218 -0.29(-0.55%)
Sep 21, 2018 52.71 52.87 52.67 52.75 3,076,900 +0.04(+0.08%)
Sep 20, 2018 52.60 52.77 52.48 52.71 3,367,589 +0.58(+1.11%)
Sep 19, 2018 51.99 52.21 51.97 52.13 1,966,040 +0.27(+0.52%)
Sep 18, 2018 51.63 51.94 51.63 51.86 2,691,965 +0.54(+1.05%)
Sep 17, 2018 51.45 51.59 51.30 51.32 1,824,614 -0.09(-0.18%)
Sep 14, 2018 51.46 51.54 51.22 51.41 5,343,500 +0.08(+0.16%)
Sep 13, 2018 51.43 51.49 51.16 51.33 2,504,824 +0.41(+0.81%)
Sep 12, 2018 50.70 51.04 50.61 50.92 2,727,051 +0.24(+0.47%)
Sep 11, 2018 50.31 50.69 50.21 50.68 2,153,983 +0.06(+0.12%)
Sep 10, 2018 50.80 50.82 50.56 50.62 2,024,794 +0.10(+0.20%)
Sep 07, 2018 50.46 50.71 50.36 50.52 3,189,500 -0.33(-0.65%)
Sep 06, 2018 50.95 51.06 50.60 50.85 2,441,556 -0.10(-0.20%)
Sep 05, 2018 51.11 51.14 50.80 50.95 2,948,708 -0.51(-0.99%)
Sep 04, 2018 51.39 51.46 51.24 51.46 2,018,655 -0.63(-1.21%)
Aug 31, 2018 52.09 52.09 52.09 0 -0.20(-0.38%)
Aug 30, 2018 52.48 52.50 52.12 52.29 2,787,084 -0.68(-1.28%)
Aug 29, 2018 52.66 52.99 52.62 52.97 2,726,451 +0.27(+0.51%)
Aug 28, 2018 52.91 52.97 52.67 52.70 1,956,734 -0.12(-0.23%)
Aug 27, 2018 52.53 52.87 52.52 52.82 2,243,921 +0.71(+1.36%)
Aug 24, 2018 51.99 52.19 51.94 52.11 1,651,100 +0.44(+0.85%)
Aug 23, 2018 51.87 52.00 51.62 51.67 2,129,289 -0.47(-0.90%)
Aug 22, 2018 52.05 52.21 52.02 52.14 1,564,366 +0.26(+0.50%)
Aug 21, 2018 51.82 52.03 51.75 51.88 1,901,371 +0.34(+0.66%)
Aug 20, 2018 51.41 51.56 51.39 51.54 1,987,793 +0.30(+0.59%)
Aug 17, 2018 50.86 51.37 50.79 51.24 1,718,400 +0.34(+0.67%)
Aug 16, 2018 50.90 51.14 50.87 50.90 2,575,060 +0.30(+0.59%)
Aug 15, 2018 50.68 50.68 50.25 50.60 2,651,148 -0.92(-1.79%)
Aug 14, 2018 51.49 51.56 51.34 51.52 1,599,169 +0.14(+0.27%)
Aug 13, 2018 51.57 51.67 51.25 51.38 2,323,243 -0.34(-0.66%)
Aug 10, 2018 51.83 51.86 51.60 51.72 1,880,600 -1.03(-1.95%)
Aug 09, 2018 52.91 52.97 52.72 52.75 801,772 -0.16(-0.30%)
Aug 08, 2018 52.87 52.98 52.72 52.91 1,486,464 -0.02(-0.04%)
Aug 07, 2018 53.05 53.11 52.88 52.93 1,864,931 +0.36(+0.68%)
Aug 06, 2018 52.49 52.64 52.39 52.57 2,493,619 -0.26(-0.49%)
Aug 03, 2018 52.58 52.83 52.55 52.83 907,900 +0.19(+0.36%)
Aug 02, 2018 52.43 52.67 52.38 52.64 1,279,044 -0.47(-0.88%)
Aug 01, 2018 53.22 53.29 53.00 53.11 1,135,082 -0.23(-0.43%)
Jul 31, 2018 53.41 53.52 53.29 53.34 1,286,874 +0.08(+0.15%)
Jul 30, 2018 53.48 53.51 53.25 53.26 1,367,485 -0.07(-0.13%)
Jul 27, 2018 53.43 53.54 53.17 53.33 2,040,600 +0.13(+0.24%)
Jul 26, 2018 53.25 53.34 53.15 53.20 1,914,899 -0.25(-0.47%)
Jul 25, 2018 53.00 53.55 52.89 53.45 2,130,295 +0.51(+0.96%)
Jul 24, 2018 53.02 53.22 52.86 52.94 1,962,308 +0.39(+0.74%)
Jul 23, 2018 52.55 52.59 52.45 52.55 1,305,771 -0.12(-0.23%)
Jul 20, 2018 52.42 52.72 52.42 52.67 1,153,265 +0.40(+0.77%)
Jul 19, 2018 52.13 52.40 52.05 52.27 2,739,725 -0.27(-0.51%)
Jul 18, 2018 52.41 52.58 52.34 52.54 3,687,586 +0.03(+0.06%)
Jul 17, 2018 52.27 52.59 52.22 52.51 1,915,835 +0.12(+0.23%)
Jul 16, 2018 52.41 52.46 52.27 52.39 894,299 -0.07(-0.13%)
Jul 13, 2018 52.32 52.46 52.20 52.46 1,638,864 +0.17(+0.33%)
Jul 12, 2018 52.19 52.37 52.08 52.29 1,688,438 +0.45(+0.87%)
Jul 11, 2018 51.69 51.84 2,185,790 -0.89(-1.69%)
Jul 10, 2018 52.62 52.76 52.56 52.73 1,815,374 +0.00(+0.00%)
Jul 09, 2018 52.62 52.74 52.50 52.73 1,721,255 +0.57(+1.09%)
Jul 06, 2018 51.85 52.26 51.83 52.16 1,798,034 +0.35(+0.68%)
Jul 05, 2018 51.85 51.88 51.63 51.81 1,514,298 +0.33(+0.64%)
Jul 03, 2018 51.48 51.48 51.48 0 +0.14(+0.27%)
Jul 02, 2018 51.11 51.35 51.04 51.34 3,418,533 -0.50(-0.96%)
Jun 29, 2018 51.87 52.06 51.80 51.84 2,498,968 +0.45(+0.88%)
Jun 28, 2018 51.14 51.44 51.04 51.39 3,034,151 +0.25(+0.49%)
Jun 27, 2018 51.78 51.92 51.14 51.14 3,564,412 -0.62(-1.20%)
Jun 26, 2018 51.87 51.91 51.60 51.76 2,382,185 +0.04(+0.08%)
Jun 25, 2018 52.06 52.10 51.53 51.72 2,757,812 -0.78(-1.49%)
Jun 22, 2018 52.59 52.68 52.35 52.50 1,827,561 -0.02(-0.04%)
Jun 21, 2018 52.82 52.82 52.48 52.52 2,581,064 -0.43(-0.81%)
Jun 20, 2018 53.09 53.18 52.90 52.95 7,077,699 +0.08(+0.15%)
Jun 19, 2018 52.87 52.47 52.87 2,486,000 -0.55(-1.03%)
Jun 18, 2018 53.18 53.42 53.08 53.42 2,475,070 -0.39(-0.72%)
Jun 15, 2018 54.14 53.56 53.81 2,151,443 -0.33(-0.61%)
Jun 14, 2018 54.32 54.41 54.08 54.14 1,111,952 -0.14(-0.26%)
Jun 13, 2018 54.49 54.54 54.08 54.28 1,947,358 -0.09(-0.17%)
Jun 12, 2018 54.54 54.57 54.27 54.37 1,279,064 -0.24(-0.44%)
Jun 11, 2018 54.49 54.73 54.48 54.61 2,405,978 +0.25(+0.46%)
Jun 08, 2018 54.26 54.42 54.08 54.36 1,804,092 +0.03(+0.06%)
Jun 07, 2018 54.70 54.76 54.17 54.33 1,909,275 -0.39(-0.71%)
Jun 06, 2018 54.73 54.33 54.72 2,745,222 +0.51(+0.94%)
Jun 05, 2018 54.30 54.34 54.08 54.21 1,787,591 -0.13(-0.24%)
Jun 04, 2018 54.45 54.53 54.30 54.34 1,887,187 +0.25(+0.46%)
Jun 01, 2018 54.00 54.10 53.88 54.09 3,172,900 +0.50(+0.93%)
May 31, 2018 53.73 53.75 53.35 53.59 3,169,270 -0.22(-0.41%)
May 30, 2018 53.52 53.87 53.34 53.81 2,074,978 +0.64(+1.20%)
May 29, 2018 53.46 53.61 52.94 53.17 3,712,341 -1.08(-1.99%)
May 25, 2018 54.25 54.25 54.25 0 -0.20(-0.37%)
May 24, 2018 54.52 54.59 54.10 54.45 2,160,730 -0.27(-0.49%)
May 23, 2018 54.48 54.72 54.37 54.72 2,959,538 -0.43(-0.78%)
May 22, 2018 55.32 55.38 55.12 55.15 1,531,615 -0.01(-0.02%)
May 21, 2018 55.12 55.21 55.03 55.16 936,272 +0.36(+0.66%)
May 18, 2018 54.87 54.90 54.73 54.80 1,011,171 -0.28(-0.51%)
May 17, 2018 55.10 55.23 54.95 55.08 1,364,117 -0.13(-0.24%)
May 16, 2018 55.11 55.27 55.03 55.21 1,704,897 +0.28(+0.51%)
May 15, 2018 54.93 55.07 54.72 54.93 1,745,117 -0.56(-1.01%)
May 14, 2018 55.61 55.70 55.47 55.49 1,981,877 +0.09(+0.16%)
May 11, 2018 55.48 55.53 55.33 55.40 1,093,178 +0.11(+0.20%)
May 10, 2018 55.02 55.33 55.00 55.29 2,052,990 +0.52(+0.95%)
May 09, 2018 54.66 54.82 54.57 54.77 1,777,993 +0.15(+0.27%)
May 08, 2018 54.48 54.63 54.33 54.62 2,331,081 +0.04(+0.07%)
May 07, 2018 54.58 54.75 54.50 54.58 1,982,488 -0.07(-0.13%)
May 04, 2018 54.08 54.74 54.03 54.65 1,306,096 +0.20(+0.37%)
May 03, 2018 54.40 54.55 53.94 54.45 1,409,750 +0.08(+0.15%)
May 02, 2018 54.69 54.77 54.31 54.37 1,062,507 -0.11(-0.20%)
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.