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

58.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 44.69 44.74 43.85 44.15 3,989,333 -0.74(-1.65%)
Jul 30, 2020 44.59 44.93 44.21 44.89 3,291,197 -0.58(-1.28%)
Jul 29, 2020 45.21 45.54 45.15 45.47 3,136,113 +0.53(+1.17%)
Jul 28, 2020 45.04 45.16 44.91 44.94 2,528,858 -0.28(-0.61%)
Jul 27, 2020 45.00 45.25 44.93 45.22 3,162,997 +0.61(+1.36%)
Jul 24, 2020 44.47 44.68 44.38 44.61 3,003,264 -0.17(-0.38%)
Jul 23, 2020 45.08 45.22 44.64 44.78 3,609,604 -0.36(-0.79%)
Jul 22, 2020 45.10 45.18 44.95 45.14 5,856,209 +0.00(+0.00%)
Jul 21, 2020 45.31 45.39 45.11 45.14 2,967,670 +0.23(+0.52%)
Jul 20, 2020 44.67 44.94 44.56 44.91 3,032,665 +0.35(+0.78%)
Jul 17, 2020 44.51 44.59 44.35 44.56 2,712,307 +0.20(+0.44%)
Jul 16, 2020 44.28 44.48 44.25 44.36 3,595,864 -0.39(-0.88%)
Jul 15, 2020 44.89 45.00 44.60 44.75 5,482,156 +0.43(+0.97%)
Jul 14, 2020 43.72 44.38 43.72 44.33 3,973,158 +0.48(+1.10%)
Jul 13, 2020 44.36 44.60 43.77 43.84 6,933,852 -0.28(-0.63%)
Jul 10, 2020 43.90 44.14 43.73 44.12 3,418,179 +0.22(+0.51%)
Jul 09, 2020 44.28 44.30 43.55 43.90 3,689,377 -0.32(-0.73%)
Jul 08, 2020 43.83 44.24 43.75 44.22 3,255,150 +0.55(+1.27%)
Jul 07, 2020 43.88 44.07 43.65 43.67 2,335,369 -0.63(-1.43%)
Jul 06, 2020 44.19 44.34 44.07 44.30 3,187,972 +0.95(+2.20%)
Jul 02, 2020 43.41 43.64 43.23 43.34 4,351,796 +0.65(+1.53%)
Jul 01, 2020 42.54 42.83 42.51 42.69 7,013,873 +0.21(+0.50%)
Jun 30, 2020 42.32 42.60 42.22 42.48 5,956,733 -0.10(-0.23%)
Jun 29, 2020 42.37 42.58 42.14 42.58 5,274,673 +0.34(+0.80%)
Jun 26, 2020 42.73 42.73 42.13 42.24 5,395,474 -0.60(-1.40%)
Jun 25, 2020 42.35 42.85 42.15 42.84 5,969,678 +0.46(+1.07%)
Jun 24, 2020 42.92 42.99 42.18 42.38 8,097,162 -0.93(-2.14%)
Jun 23, 2020 43.53 43.61 43.28 43.31 4,368,141 +0.28(+0.64%)
Jun 22, 2020 42.79 43.08 42.67 43.03 4,880,046 +0.53(+1.25%)
Jun 19, 2020 43.16 43.18 42.47 42.50 3,545,913 -0.16(-0.37%)
Jun 18, 2020 42.54 42.84 42.52 42.66 4,447,619 -0.17(-0.39%)
Jun 17, 2020 42.99 43.05 42.74 42.83 3,580,573 +0.17(+0.40%)
Jun 16, 2020 43.11 43.12 42.23 42.66 5,402,584 +0.49(+1.16%)
Jun 15, 2020 41.30 42.32 41.14 42.17 6,432,244 +0.05(+0.13%)
Jun 12, 2020 42.48 42.58 41.55 42.12 7,802,135 +0.78(+1.89%)
Jun 11, 2020 42.46 42.62 41.30 41.34 6,938,370 -2.37(-5.42%)
Jun 10, 2020 43.86 44.03 43.50 43.71 5,899,887 -0.03(-0.06%)
Jun 09, 2020 43.50 43.85 43.40 43.74 8,962,814 -0.48(-1.08%)
Jun 08, 2020 43.87 44.22 43.61 44.22 4,651,706 +0.50(+1.14%)
Jun 05, 2020 43.75 44.02 43.63 43.72 6,480,108 +0.88(+2.05%)
Jun 04, 2020 42.80 43.11 42.72 42.84 6,404,352 -0.28(-0.66%)
Jun 03, 2020 42.68 43.24 42.65 43.12 7,730,638 +0.92(+2.19%)
Jun 02, 2020 41.90 42.23 41.85 42.20 6,947,689 +0.60(+1.45%)
Jun 01, 2020 41.02 41.61 40.98 41.60 5,684,570 +0.90(+2.20%)
May 29, 2020 40.62 40.75 40.17 40.70 9,284,726 +0.06(+0.15%)
May 28, 2020 40.81 41.07 40.60 40.64 5,387,707 +0.22(+0.55%)
May 27, 2020 40.42 40.45 39.96 40.42 5,157,342 +0.36(+0.89%)
May 26, 2020 40.19 40.31 40.02 40.06 6,835,359 +1.08(+2.78%)
May 22, 2020 38.93 38.99 38.76 38.98 6,016,108 -0.29(-0.75%)
May 21, 2020 39.54 39.66 39.13 39.27 6,755,081 -0.45(-1.14%)
May 20, 2020 39.71 39.93 39.56 39.72 6,472,055 +0.70(+1.80%)
May 19, 2020 39.29 39.46 39.02 39.02 5,593,041 -0.45(-1.15%)
May 18, 2020 38.90 39.57 38.89 39.48 5,932,310 +1.47(+3.88%)
May 15, 2020 37.88 38.13 37.73 38.00 6,805,291 -0.11(-0.28%)
May 14, 2020 37.46 38.11 37.25 38.11 8,863,972 -0.18(-0.46%)
May 13, 2020 38.87 38.87 38.08 38.29 7,904,161 -0.27(-0.69%)
May 12, 2020 39.11 39.22 38.55 38.55 6,380,340 -0.43(-1.09%)
May 11, 2020 38.78 39.09 38.75 38.98 4,379,127 -0.07(-0.18%)
May 08, 2020 38.82 39.06 38.78 39.05 3,320,448 +0.67(+1.73%)
May 07, 2020 38.37 38.54 38.20 38.38 5,037,667 +0.47(+1.24%)
May 06, 2020 38.33 38.39 37.87 37.91 4,814,817 -0.22(-0.58%)
May 05, 2020 38.30 38.46 38.04 38.14 5,064,013 +0.17(+0.44%)
May 04, 2020 37.67 37.98 37.54 37.97 5,503,809 +0.08(+0.21%)
May 01, 2020 38.11 38.24 37.73 37.89 6,328,559 -0.99(-2.56%)
Apr 30, 2020 39.26 39.31 38.66 38.88 6,582,383 -0.79(-1.99%)
Apr 29, 2020 39.41 39.80 39.33 39.67 5,663,730 +1.02(+2.64%)
Apr 28, 2020 39.05 39.12 38.61 38.65 5,253,644 +0.27(+0.69%)
Apr 27, 2020 38.14 38.45 38.06 38.38 6,180,707 +0.54(+1.43%)
Apr 24, 2020 37.74 37.86 37.43 37.84 4,713,236 +0.29(+0.78%)
Apr 23, 2020 37.75 38.22 37.47 37.55 7,412,645 -0.08(-0.21%)
Apr 22, 2020 37.62 37.67 37.47 37.63 4,882,155 +0.74(+2.00%)
Apr 21, 2020 37.07 37.35 36.79 36.89 6,273,041 -0.84(-2.23%)
Apr 20, 2020 37.79 38.26 37.70 37.74 6,322,377 -0.50(-1.30%)
Apr 17, 2020 38.21 38.29 37.85 38.23 6,181,178 +0.96(+2.57%)
Apr 16, 2020 37.49 37.52 37.01 37.27 5,435,307 -0.02(-0.05%)
Apr 15, 2020 37.38 37.50 37.12 37.29 6,859,478 -1.07(-2.80%)
Apr 14, 2020 38.27 38.65 38.24 38.37 6,367,494 +0.70(+1.86%)
Apr 13, 2020 37.77 37.85 37.30 37.67 7,439,429 -0.22(-0.59%)
Apr 09, 2020 37.84 38.19 37.61 37.89 9,143,317 +0.59(+1.59%)
Apr 08, 2020 37.08 37.44 36.77 37.29 10,285,954 +0.38(+1.03%)
Apr 07, 2020 38.00 38.08 36.89 36.91 8,791,337 +0.15(+0.41%)
Apr 06, 2020 36.17 36.84 36.03 36.76 8,382,555 +1.82(+5.21%)
Apr 03, 2020 35.22 35.35 34.68 34.94 6,526,305 -0.70(-1.97%)
Apr 02, 2020 35.08 35.79 34.93 35.64 13,030,025 +0.78(+2.24%)
Apr 01, 2020 35.19 35.57 34.79 34.86 11,624,051 -1.54(-4.24%)
Mar 31, 2020 36.15 36.73 35.99 36.41 10,748,952 -0.11(-0.29%)
Mar 30, 2020 35.88 36.51 35.66 36.51 13,146,637 +0.77(+2.16%)
Mar 27, 2020 35.69 36.39 35.34 35.74 14,556,496 -1.33(-3.59%)
Mar 26, 2020 35.90 37.17 35.87 37.07 16,806,548 +1.47(+4.14%)
Mar 25, 2020 34.93 36.17 34.44 35.60 20,768,570 +1.17(+3.40%)
Mar 24, 2020 34.10 34.59 33.73 34.43 22,026,756 +2.60(+8.17%)
Mar 23, 2020 32.34 32.57 31.54 31.83 18,113,396 -0.55(-1.71%)
Mar 20, 2020 33.60 33.94 32.33 32.38 16,463,751 -0.16(-0.49%)
Mar 19, 2020 32.09 33.23 31.71 32.54 22,973,388 +0.37(+1.16%)
Mar 18, 2020 32.07 33.08 31.33 32.17 16,301,064 -2.24(-6.51%)
Mar 17, 2020 33.31 34.52 32.79 34.40 15,552,719 +1.72(+5.25%)
Mar 16, 2020 32.35 34.06 31.33 32.69 13,893,114 -4.18(-11.35%)
Mar 13, 2020 36.93 37.01 34.67 36.87 14,295,314 +2.33(+6.74%)
Mar 12, 2020 35.62 35.74 34.03 34.55 16,178,324 -4.13(-10.68%)
Mar 11, 2020 39.58 39.70 38.40 38.68 14,383,607 -2.01(-4.94%)
Mar 10, 2020 40.66 40.75 39.45 40.68 16,957,752 +1.60(+4.10%)
Mar 09, 2020 40.22 40.22 38.92 39.08 13,927,582 -3.39(-7.98%)
Mar 06, 2020 42.34 42.65 42.05 42.47 10,756,273 -0.65(-1.52%)
Mar 05, 2020 43.39 43.68 42.96 43.13 10,715,468 -1.11(-2.52%)
Mar 04, 2020 43.81 44.25 43.52 44.24 5,492,638 +1.17(+2.71%)
Mar 03, 2020 43.75 44.23 42.82 43.07 11,920,748 -0.47(-1.08%)
Mar 02, 2020 42.83 43.54 42.50 43.54 10,800,742 +0.65(+1.51%)
Feb 28, 2020 42.06 42.92 41.74 42.90 11,416,537 -0.24(-0.55%)
Feb 27, 2020 43.72 44.15 43.14 43.14 10,799,632 -1.28(-2.89%)
Feb 26, 2020 44.67 45.00 44.37 44.42 6,790,493 +0.15(+0.34%)
Feb 25, 2020 45.23 45.27 44.22 44.27 7,500,135 -0.71(-1.57%)
Feb 24, 2020 44.86 45.22 44.79 44.98 5,445,201 -1.73(-3.69%)
Feb 21, 2020 46.78 46.83 46.61 46.70 2,140,855 -0.24(-0.51%)
Feb 20, 2020 47.09 47.18 46.70 46.94 2,117,475 -0.42(-0.90%)
Feb 19, 2020 47.32 47.38 47.28 47.36 2,964,202 +0.28(+0.60%)
Feb 18, 2020 47.08 47.19 47.00 47.08 1,903,650 -0.33(-0.69%)
Feb 14, 2020 47.52 47.52 47.27 47.41 2,223,600 -0.03(-0.06%)
Feb 13, 2020 47.41 47.58 47.32 47.43 2,797,026 -0.40(-0.83%)
Feb 12, 2020 47.77 47.85 47.69 47.83 1,914,504 +0.30(+0.63%)
Feb 11, 2020 47.51 47.65 47.45 47.53 2,347,439 +0.39(+0.83%)
Feb 10, 2020 46.92 47.16 46.92 47.14 1,982,075 +0.12(+0.24%)
Feb 07, 2020 47.15 47.18 46.97 47.03 2,332,909 -0.45(-0.95%)
Feb 06, 2020 47.60 47.61 47.44 47.48 2,675,411 +0.09(+0.19%)
Feb 05, 2020 47.47 47.51 47.23 47.39 2,802,881 +0.43(+0.92%)
Feb 04, 2020 46.93 47.08 46.90 46.96 2,881,852 +0.81(+1.76%)
Feb 03, 2020 46.08 46.36 46.02 46.14 3,273,054 +0.21(+0.46%)
Jan 31, 2020 46.27 46.28 45.78 45.93 4,609,072 -0.78(-1.67%)
Jan 30, 2020 46.43 46.78 46.28 46.71 4,647,883 -0.26(-0.55%)
Jan 29, 2020 47.10 47.13 46.89 46.97 2,636,015 +0.02(+0.04%)
Jan 28, 2020 46.71 46.97 46.61 46.95 3,339,408 +0.40(+0.86%)
Jan 27, 2020 46.46 46.73 46.36 46.55 2,753,566 -1.08(-2.27%)
Jan 24, 2020 47.98 48.01 47.49 47.63 2,884,202 -0.26(-0.54%)
Jan 23, 2020 47.74 47.93 47.53 47.89 2,771,147 -0.18(-0.37%)
Jan 22, 2020 48.17 48.19 48.01 48.06 2,560,846 +0.15(+0.31%)
Jan 21, 2020 48.05 48.13 47.89 47.91 2,288,692 -0.55(-1.13%)
Jan 17, 2020 48.42 48.49 48.34 48.46 3,895,341 +0.14(+0.29%)
Jan 16, 2020 48.21 48.32 48.16 48.32 4,514,032 +0.28(+0.59%)
Jan 15, 2020 48.06 48.14 48.00 48.04 8,653,873 -0.12(-0.24%)
Jan 14, 2020 48.04 48.18 48.00 48.15 2,338,083 -0.01(-0.02%)
Jan 13, 2020 47.92 48.17 47.82 48.16 3,189,160 +0.37(+0.78%)
Jan 10, 2020 47.95 48.01 47.75 47.79 2,323,074 -0.11(-0.22%)
Jan 09, 2020 47.86 47.89 47.75 47.89 1,799,149 +0.21(+0.45%)
Jan 08, 2020 47.51 47.84 47.48 47.68 2,314,288 +0.12(+0.24%)
Jan 07, 2020 47.63 47.66 47.50 47.57 1,988,325 -0.07(-0.15%)
Jan 06, 2020 47.39 47.64 47.34 47.64 2,128,917 +0.09(+0.19%)
Jan 03, 2020 47.53 47.80 47.52 47.55 2,369,307 -0.61(-1.27%)
Jan 02, 2020 47.92 48.16 47.82 48.16 2,468,226 +0.61(+1.28%)
Dec 31, 2019 47.43 47.59 47.31 47.55 1,908,445 +0.15(+0.32%)
Dec 30, 2019 47.80 47.80 47.36 47.40 3,109,581 -0.32(-0.67%)
Dec 27, 2019 47.83 47.84 47.64 47.72 2,309,284 +0.11(+0.24%)
Dec 26, 2019 47.46 47.60 47.41 47.60 1,365,721 +0.24(+0.50%)
Dec 24, 2019 47.38 47.42 47.29 47.36 1,124,064 -0.04(-0.07%)
Dec 23, 2019 47.33 47.40 47.31 47.40 2,092,353 +0.08(+0.17%)
Dec 20, 2019 47.38 47.40 47.31 47.32 2,559,036 +0.03(+0.06%)
Dec 19, 2019 47.18 47.29 47.13 47.29 3,017,787 +0.02(+0.04%)
Dec 18, 2019 47.28 47.30 47.19 47.27 2,509,280 -0.01(-0.02%)
Dec 17, 2019 47.29 47.34 47.21 47.28 3,816,967 -0.04(-0.07%)
Dec 16, 2019 47.28 47.37 47.26 47.32 3,457,202 +0.48(+1.03%)
Dec 13, 2019 46.87 47.14 46.72 46.84 7,070,458 +0.19(+0.41%)
Dec 12, 2019 46.22 46.68 46.22 46.64 3,976,435 +0.43(+0.93%)
Dec 11, 2019 45.99 46.28 45.92 46.22 1,997,379 +0.31(+0.67%)
Dec 10, 2019 45.84 45.99 45.77 45.91 3,336,665 +0.06(+0.13%)
Dec 09, 2019 46.00 46.07 45.85 45.85 1,719,347 -0.19(-0.42%)
Dec 06, 2019 46.01 46.08 45.97 46.04 4,392,583 +0.33(+0.73%)
Dec 05, 2019 45.72 45.74 45.59 45.71 3,464,422 +0.02(+0.04%)
Dec 04, 2019 45.56 45.69 45.54 45.69 2,767,135 +0.39(+0.85%)
Dec 03, 2019 45.07 45.31 44.94 45.31 2,561,692 -0.16(-0.35%)
Dec 02, 2019 45.67 45.68 45.32 45.46 4,198,015 -0.18(-0.40%)
Nov 29, 2019 45.71 45.75 45.64 45.65 1,511,196 -0.42(-0.91%)
Nov 27, 2019 45.98 46.07 45.94 46.07 1,941,645 +0.11(+0.23%)
Nov 26, 2019 45.87 45.98 45.81 45.96 2,744,210 -0.02(-0.04%)
Nov 25, 2019 45.82 45.99 45.81 45.98 2,275,399 +0.38(+0.83%)
Nov 22, 2019 45.70 45.72 45.52 45.60 2,913,724 +0.07(+0.15%)
Nov 21, 2019 45.57 45.58 45.39 45.53 1,990,711 -0.05(-0.12%)
Nov 20, 2019 45.67 45.75 45.45 45.59 2,136,281 -0.29(-0.63%)
Nov 19, 2019 46.04 46.05 45.78 45.87 2,362,949 +0.02(+0.04%)
Nov 18, 2019 45.80 45.92 45.73 45.86 2,425,743 -0.01(-0.02%)
Nov 15, 2019 45.69 45.87 45.66 45.87 1,759,273 +0.33(+0.73%)
Nov 14, 2019 45.46 45.55 45.37 45.53 2,472,373 -0.07(-0.15%)
Nov 13, 2019 45.46 45.64 45.43 45.60 2,769,996 -0.18(-0.38%)
Nov 12, 2019 45.82 45.91 45.71 45.78 2,655,308 -0.06(-0.13%)
Nov 11, 2019 45.66 45.87 45.64 45.84 1,684,093 -0.15(-0.32%)
Nov 08, 2019 45.89 45.99 45.80 45.99 1,905,079 -0.13(-0.28%)
Nov 07, 2019 46.17 46.22 46.09 46.12 2,888,889 +0.20(+0.44%)
Nov 06, 2019 45.94 46.00 45.81 45.92 2,904,628 -0.04(-0.10%)
Nov 05, 2019 45.96 46.00 45.83 45.96 3,482,865 +0.06(+0.13%)
Nov 04, 2019 45.96 46.01 45.84 45.90 3,367,221 +0.29(+0.63%)
Nov 01, 2019 45.46 45.62 45.45 45.61 5,556,747 +0.44(+0.97%)
Oct 31, 2019 45.17 45.17 44.96 45.17 3,818,596 -0.13(-0.29%)
Oct 30, 2019 45.10 45.33 44.90 45.31 1,832,264 +0.14(+0.31%)
Oct 29, 2019 45.02 45.18 45.02 45.17 1,337,054 -0.06(-0.14%)
Oct 28, 2019 45.12 45.25 45.11 45.23 2,588,737 +0.19(+0.43%)
Oct 25, 2019 44.81 45.03 44.78 45.03 2,758,548 +0.12(+0.27%)
Oct 24, 2019 45.01 45.01 44.82 44.91 1,718,569 +0.07(+0.16%)
Oct 23, 2019 44.68 44.84 44.64 44.84 1,226,902 +0.18(+0.39%)
Oct 22, 2019 44.78 44.89 44.66 44.67 1,924,269 -0.05(-0.12%)
Oct 21, 2019 44.70 44.74 44.65 44.72 1,353,174 +0.28(+0.63%)
Oct 18, 2019 44.44 44.53 44.30 44.44 1,407,784 -0.07(-0.16%)
Oct 17, 2019 44.62 44.65 44.42 44.51 2,203,053 +0.13(+0.30%)
Oct 16, 2019 44.28 44.47 44.26 44.38 2,396,190 +0.04(+0.08%)
Oct 15, 2019 44.05 44.46 44.01 44.34 2,317,042 +0.47(+1.08%)
Oct 14, 2019 43.89 43.98 43.85 43.87 2,328,668 -0.19(-0.44%)
Oct 11, 2019 43.94 44.26 43.94 44.06 3,015,308 +0.73(+1.68%)
Oct 10, 2019 43.02 43.39 43.01 43.34 2,763,281 +0.32(+0.75%)
Oct 09, 2019 43.00 43.09 42.90 43.01 2,237,299 +0.35(+0.82%)
Oct 08, 2019 42.88 42.95 42.66 42.66 3,199,388 -0.39(-0.89%)
Oct 07, 2019 43.10 43.29 43.05 43.05 6,770,972 -0.16(-0.36%)
Oct 04, 2019 42.91 43.24 42.89 43.21 2,333,127 +0.32(+0.76%)
Oct 03, 2019 42.59 42.91 42.44 42.88 5,694,204 +0.32(+0.76%)
Oct 02, 2019 42.85 42.85 42.44 42.56 2,727,957 -0.74(-1.72%)
Oct 01, 2019 43.58 43.63 43.23 43.30 4,659,222 -0.37(-0.84%)
Sep 30, 2019 43.61 43.75 43.58 43.67 2,344,477 +0.14(+0.32%)
Sep 27, 2019 43.80 43.85 43.42 43.53 4,207,469 -0.29(-0.66%)
Sep 26, 2019 43.84 43.87 43.70 43.82 3,857,380 +0.14(+0.32%)
Sep 25, 2019 43.53 43.74 43.38 43.68 2,837,110 -0.08(-0.18%)
Sep 24, 2019 44.04 44.06 43.71 43.76 3,649,127 -0.19(-0.44%)
Sep 23, 2019 43.82 44.00 43.78 43.95 1,472,139 -0.04(-0.10%)
Sep 20, 2019 44.22 44.26 43.96 44.00 1,906,223 -0.10(-0.22%)
Sep 19, 2019 44.20 44.27 44.07 44.09 1,654,985 +0.09(+0.20%)
Sep 18, 2019 44.02 44.09 43.75 44.00 1,313,029 -0.10(-0.22%)
Sep 17, 2019 43.85 44.13 43.82 44.10 1,918,311 +0.12(+0.28%)
Sep 16, 2019 44.09 44.11 43.97 43.98 1,790,204 -0.36(-0.80%)
Sep 13, 2019 44.29 44.45 44.26 44.33 3,920,213 +0.26(+0.59%)
Sep 12, 2019 43.93 44.18 43.86 44.07 2,889,943 +0.23(+0.52%)
Sep 11, 2019 43.69 43.85 43.67 43.85 2,450,658 +0.29(+0.66%)
Sep 10, 2019 43.43 43.62 43.34 43.56 2,136,479 +0.04(+0.10%)
Sep 09, 2019 43.51 43.55 43.40 43.52 1,564,737 +0.13(+0.30%)
Sep 06, 2019 43.40 43.48 43.34 43.39 1,961,314 +0.11(+0.26%)
Sep 05, 2019 43.26 43.40 43.24 43.27 2,160,990 +0.33(+0.77%)
Sep 04, 2019 42.78 42.95 42.76 42.94 1,304,482 +0.62(+1.46%)
Sep 03, 2019 42.20 42.35 42.16 42.33 3,486,648 -0.15(-0.35%)
Aug 30, 2019 42.56 42.59 42.31 42.47 3,376,432 +0.21(+0.49%)
Aug 29, 2019 42.22 42.33 42.11 42.26 3,012,324 +0.36(+0.85%)
Aug 28, 2019 41.73 41.98 41.64 41.91 2,497,979 +0.07(+0.17%)
Aug 27, 2019 42.04 42.12 41.83 41.84 2,355,840 -0.04(-0.10%)
Aug 26, 2019 41.92 41.99 41.73 41.88 2,625,592 +0.32(+0.77%)
Aug 23, 2019 41.97 42.29 41.53 41.56 2,877,507 -0.52(-1.24%)
Aug 22, 2019 42.22 42.26 41.94 42.08 1,869,377 -0.20(-0.47%)
Aug 21, 2019 42.38 42.40 42.23 42.28 2,634,384 +0.31(+0.75%)
Aug 20, 2019 42.06 42.11 41.91 41.97 2,748,241 -0.05(-0.12%)
Aug 19, 2019 42.20 42.22 42.02 42.02 1,952,184 +0.20(+0.48%)
Aug 16, 2019 41.60 41.87 41.57 41.82 2,097,834 +0.48(+1.16%)
Aug 15, 2019 41.38 41.45 41.15 41.34 7,782,750 +0.15(+0.36%)
Aug 14, 2019 41.53 41.62 41.18 41.20 3,768,401 -1.17(-2.75%)
Aug 13, 2019 41.80 42.48 41.74 42.36 4,628,701 +0.45(+1.08%)
Aug 12, 2019 42.05 42.16 41.85 41.91 2,006,569 -0.41(-0.97%)
Aug 09, 2019 42.44 42.50 42.18 42.32 1,952,573 -0.30(-0.69%)
Aug 08, 2019 42.35 42.67 42.28 42.61 2,508,836 +0.46(+1.09%)
Aug 07, 2019 41.75 42.20 41.62 42.15 4,016,042 +0.17(+0.41%)
Aug 06, 2019 42.07 42.13 41.71 41.98 2,807,036 +0.33(+0.79%)
Aug 05, 2019 42.06 42.09 41.44 41.65 5,440,510 -1.18(-2.76%)
Aug 02, 2019 43.01 43.05 42.64 42.83 4,980,057 -0.37(-0.85%)
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.