Skip to main content

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

58.55 -0.31 (-0.53%)
Streaming Delayed Price Updated: 12:59 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 57.69 57.74 57.54 57.59 2,540,998 +0.17(+0.30%)
Aug 30, 2021 57.42 57.49 57.28 57.42 1,592,862 +0.01(+0.02%)
Aug 27, 2021 56.89 57.42 56.88 57.41 2,116,820 +0.61(+1.07%)
Aug 26, 2021 56.98 57.03 56.74 56.80 1,526,148 -0.37(-0.65%)
Aug 25, 2021 57.09 57.21 56.98 57.18 1,941,311 +0.02(+0.03%)
Aug 24, 2021 56.89 57.22 56.85 57.16 1,650,073 +0.51(+0.90%)
Aug 23, 2021 56.39 56.70 56.36 56.65 3,510,444 +0.63(+1.12%)
Aug 20, 2021 55.63 56.05 55.59 56.02 1,879,941 +0.12(+0.21%)
Aug 19, 2021 55.77 56.03 55.69 55.90 3,233,755 -0.67(-1.19%)
Aug 18, 2021 56.81 57.01 56.56 56.58 1,997,704 -0.13(-0.22%)
Aug 17, 2021 56.72 56.87 56.44 56.70 1,868,563 -0.69(-1.20%)
Aug 16, 2021 57.28 57.39 57.10 57.39 1,838,534 -0.36(-0.63%)
Aug 13, 2021 57.60 57.76 57.50 57.76 998,882 +0.21(+0.36%)
Aug 12, 2021 57.55 57.58 57.37 57.55 1,274,212 -0.18(-0.31%)
Aug 11, 2021 57.74 57.77 57.56 57.73 2,733,574 +0.31(+0.54%)
Aug 10, 2021 57.36 57.43 57.30 57.42 1,510,454 +0.13(+0.22%)
Aug 09, 2021 57.34 57.38 57.21 57.29 1,233,057 +0.04(+0.06%)
Aug 06, 2021 57.39 57.42 57.18 57.26 1,225,406 -0.29(-0.50%)
Aug 05, 2021 57.52 57.64 57.48 57.55 1,452,018 +0.21(+0.36%)
Aug 04, 2021 57.51 57.66 57.33 57.34 1,884,898 -0.08(-0.14%)
Aug 03, 2021 57.21 57.42 56.96 57.42 1,809,301 +0.37(+0.65%)
Aug 02, 2021 57.21 57.33 56.99 57.05 2,351,990 +0.32(+0.56%)
Jul 30, 2021 56.77 56.99 56.60 56.73 2,724,948 -0.39(-0.68%)
Jul 29, 2021 57.19 57.23 57.08 57.12 2,507,022 +0.34(+0.59%)
Jul 28, 2021 56.38 56.88 56.27 56.78 3,444,110 +0.61(+1.08%)
Jul 27, 2021 56.14 56.19 55.79 56.18 5,294,798 -0.49(-0.87%)
Jul 26, 2021 56.51 56.71 56.48 56.67 3,044,217 -0.26(-0.46%)
Jul 23, 2021 56.96 56.96 56.75 56.93 1,824,107 +0.04(+0.06%)
Jul 22, 2021 57.05 57.05 56.69 56.89 1,601,264 +0.07(+0.13%)
Jul 21, 2021 56.28 56.82 56.26 56.82 1,430,826 +0.72(+1.28%)
Jul 20, 2021 55.60 56.22 55.49 56.10 1,979,960 +0.34(+0.60%)
Jul 19, 2021 55.90 55.92 55.47 55.77 4,153,378 -0.98(-1.73%)
Jul 16, 2021 57.21 57.22 56.66 56.75 2,156,176 -0.45(-0.79%)
Jul 15, 2021 57.24 57.38 57.00 57.20 1,876,267 -0.35(-0.60%)
Jul 14, 2021 57.73 57.73 57.45 57.55 1,261,102 +0.15(+0.27%)
Jul 13, 2021 57.48 57.58 57.33 57.39 2,021,950 -0.18(-0.32%)
Jul 12, 2021 57.34 57.57 57.29 57.57 2,163,673 +0.13(+0.22%)
Jul 09, 2021 57.04 57.45 56.97 57.45 1,622,280 +1.04(+1.83%)
Jul 08, 2021 56.33 56.55 56.13 56.41 2,875,753 -0.93(-1.61%)
Jul 07, 2021 57.40 57.48 57.04 57.34 1,684,326 +0.21(+0.37%)
Jul 06, 2021 57.49 57.52 56.91 57.13 1,947,784 -0.58(-1.01%)
Jul 02, 2021 57.56 57.71 57.36 57.71 1,491,605 +0.12(+0.20%)
Jul 01, 2021 57.57 57.62 57.31 57.59 2,310,650 +0.05(+0.08%)
Jun 30, 2021 57.51 57.68 57.37 57.55 3,100,181 -0.44(-0.75%)
Jun 29, 2021 57.95 57.98 57.82 57.98 1,392,491 -0.03(-0.05%)
Jun 28, 2021 58.10 58.12 57.87 58.01 1,343,945 -0.22(-0.37%)
Jun 25, 2021 58.24 58.25 58.08 58.23 1,612,450 +0.22(+0.38%)
Jun 24, 2021 57.87 58.01 57.84 58.01 2,322,942 +0.54(+0.95%)
Jun 23, 2021 57.70 57.81 57.40 57.47 2,366,331 -0.16(-0.28%)
Jun 22, 2021 57.40 57.72 57.27 57.63 1,618,113 -0.05(-0.09%)
Jun 21, 2021 57.22 57.69 57.09 57.68 1,998,272 +0.64(+1.13%)
Jun 18, 2021 57.21 57.29 56.97 57.04 2,400,343 -0.95(-1.65%)
Jun 17, 2021 58.02 58.18 57.75 58.00 1,825,094 -0.22(-0.37%)
Jun 16, 2021 58.70 58.78 58.01 58.21 1,818,283 -0.50(-0.86%)
Jun 15, 2021 58.73 58.78 58.58 58.72 2,191,820 -0.07(-0.12%)
Jun 14, 2021 58.64 58.79 58.57 58.79 1,913,147 +0.14(+0.23%)
Jun 11, 2021 58.64 58.67 58.46 58.65 2,352,222 +0.04(+0.06%)
Jun 10, 2021 58.50 58.69 58.44 58.62 2,607,948 +0.24(+0.42%)
Jun 09, 2021 58.52 58.55 58.35 58.37 2,428,446 -0.17(-0.29%)
Jun 08, 2021 58.66 58.68 58.43 58.55 1,853,786 -0.14(-0.25%)
Jun 07, 2021 58.62 58.69 58.50 58.69 1,570,868 +0.06(+0.11%)
Jun 04, 2021 58.49 58.63 58.42 58.63 1,458,720 +0.57(+0.98%)
Jun 03, 2021 58.10 58.18 57.92 58.06 1,993,249 -0.43(-0.74%)
Jun 02, 2021 58.36 58.53 58.28 58.49 1,808,230 +0.15(+0.26%)
Jun 01, 2021 58.53 58.55 58.27 58.34 2,522,139 +0.51(+0.89%)
May 28, 2021 57.74 57.99 57.71 57.83 2,061,541 +0.26(+0.45%)
May 27, 2021 57.59 57.70 57.47 57.56 1,951,573 +0.05(+0.09%)
May 26, 2021 57.41 57.55 57.34 57.51 1,767,176 +0.11(+0.19%)
May 25, 2021 57.57 57.60 57.29 57.40 2,632,770 +0.18(+0.31%)
May 24, 2021 57.02 57.32 56.96 57.22 2,065,344 +0.39(+0.68%)
May 21, 2021 57.10 57.14 56.67 56.83 3,419,411 -0.15(-0.27%)
May 20, 2021 56.65 57.05 56.60 56.99 2,561,161 +0.64(+1.13%)
May 19, 2021 56.07 56.56 55.88 56.35 3,575,769 -0.41(-0.71%)
May 18, 2021 56.93 57.02 56.75 56.75 1,458,077 +0.31(+0.54%)
May 17, 2021 56.20 56.46 56.13 56.45 1,657,787 -0.08(-0.14%)
May 14, 2021 56.15 56.57 56.11 56.53 2,914,055 +0.95(+1.72%)
May 13, 2021 55.34 55.68 55.21 55.57 3,395,660 +0.28(+0.50%)
May 12, 2021 55.85 56.08 55.20 55.29 4,255,132 -1.10(-1.95%)
May 11, 2021 55.92 56.48 55.88 56.39 4,078,839 -0.58(-1.01%)
May 10, 2021 57.52 57.55 56.93 56.97 3,013,188 -0.49(-0.85%)
May 07, 2021 57.00 57.51 56.95 57.46 3,067,076 +0.63(+1.11%)
May 06, 2021 56.47 56.83 56.28 56.83 2,590,434 +0.46(+0.81%)
May 05, 2021 56.27 56.47 56.10 56.37 1,850,259 +0.59(+1.07%)
May 04, 2021 55.94 56.04 55.40 55.77 3,172,308 -0.73(-1.29%)
May 03, 2021 56.36 56.54 56.23 56.50 2,266,582 +0.45(+0.80%)
Apr 30, 2021 56.39 56.47 55.89 56.05 2,605,488 -0.80(-1.41%)
Apr 29, 2021 57.06 57.07 56.46 56.85 3,612,802 -0.03(-0.05%)
Apr 28, 2021 56.65 57.00 56.59 56.88 1,954,292 +0.32(+0.56%)
Apr 27, 2021 56.51 56.63 56.45 56.56 2,410,398 -0.16(-0.29%)
Apr 26, 2021 56.62 56.74 56.56 56.73 1,807,473 +0.12(+0.21%)
Apr 23, 2021 56.30 56.72 56.28 56.61 1,510,725 +0.60(+1.08%)
Apr 22, 2021 56.28 56.32 55.86 56.01 2,477,929 -0.18(-0.32%)
Apr 21, 2021 55.50 56.20 55.47 56.19 2,200,936 +0.49(+0.87%)
Apr 20, 2021 56.06 56.10 55.56 55.70 3,126,177 -0.84(-1.48%)
Apr 19, 2021 56.66 56.71 56.36 56.54 2,005,216 -0.15(-0.27%)
Apr 16, 2021 56.56 56.69 56.40 56.69 2,726,746 +0.30(+0.53%)
Apr 15, 2021 56.30 56.39 56.21 56.39 2,419,642 +0.45(+0.80%)
Apr 14, 2021 55.94 56.12 55.85 55.94 3,037,945 +0.13(+0.23%)
Apr 13, 2021 55.59 55.83 55.51 55.82 2,688,351 +0.29(+0.52%)
Apr 12, 2021 55.58 55.61 55.40 55.53 2,790,787 -0.28(-0.50%)
Apr 09, 2021 55.66 55.81 55.61 55.81 2,146,996 -0.04(-0.06%)
Apr 08, 2021 55.78 55.94 55.69 55.84 2,089,364 +0.37(+0.67%)
Apr 07, 2021 55.42 55.55 55.32 55.47 3,547,187 -0.15(-0.28%)
Apr 06, 2021 55.51 55.74 55.47 55.63 2,329,564 -0.30(-0.53%)
Apr 05, 2021 55.71 55.99 55.62 55.92 6,061,560 +0.59(+1.06%)
Apr 01, 2021 55.07 55.38 55.05 55.34 3,483,608 +0.69(+1.27%)
Mar 31, 2021 54.55 54.83 54.49 54.65 4,080,627 -0.03(-0.05%)
Mar 30, 2021 54.51 54.73 54.40 54.67 2,656,213 -0.03(-0.05%)
Mar 29, 2021 54.55 54.79 54.40 54.70 3,859,412 -0.25(-0.46%)
Mar 26, 2021 54.35 54.97 54.27 54.95 3,972,193 +0.89(+1.65%)
Mar 25, 2021 53.71 54.14 53.58 54.06 3,637,012 +0.32(+0.59%)
Mar 24, 2021 54.11 54.24 53.75 53.75 4,450,533 -0.61(-1.13%)
Mar 23, 2021 54.68 54.79 54.26 54.36 2,925,588 -0.77(-1.40%)
Mar 22, 2021 55.06 55.27 54.94 55.13 2,353,331 -0.01(-0.03%)
Mar 19, 2021 54.92 55.23 54.66 55.15 1,935,084 +0.25(+0.46%)
Mar 18, 2021 55.19 55.48 54.85 54.90 2,510,192 -0.60(-1.08%)
Mar 17, 2021 54.90 55.61 54.83 55.50 2,275,824 +0.25(+0.46%)
Mar 16, 2021 55.27 55.36 55.12 55.25 3,154,394 +0.11(+0.20%)
Mar 15, 2021 54.93 55.15 54.66 55.14 1,682,975 +0.08(+0.15%)
Mar 12, 2021 54.68 55.06 54.59 55.06 1,416,909 -0.18(-0.33%)
Mar 11, 2021 55.00 55.31 54.84 55.24 3,845,133 +0.73(+1.33%)
Mar 10, 2021 54.61 54.63 54.25 54.51 3,329,326 +0.13(+0.23%)
Mar 09, 2021 54.19 54.56 54.13 54.38 3,663,869 +0.80(+1.49%)
Mar 08, 2021 53.71 54.01 53.53 53.58 4,127,971 -0.59(-1.09%)
Mar 05, 2021 54.16 54.24 53.28 54.18 7,366,236 +0.50(+0.94%)
Mar 04, 2021 54.42 54.63 53.40 53.67 6,436,429 -0.74(-1.35%)
Mar 03, 2021 54.69 54.82 54.40 54.41 4,051,292 -0.36(-0.66%)
Mar 02, 2021 54.73 54.90 54.53 54.77 4,119,160 -0.10(-0.18%)
Mar 01, 2021 54.45 54.92 54.44 54.87 4,880,962 +1.16(+2.16%)
Feb 26, 2021 54.23 54.24 53.56 53.71 6,493,889 -0.76(-1.40%)
Feb 25, 2021 55.60 55.72 54.37 54.47 7,347,265 -1.04(-1.88%)
Feb 24, 2021 54.94 55.56 54.78 55.51 3,712,092 +0.01(+0.02%)
Feb 23, 2021 55.18 55.64 54.65 55.51 3,514,219 +0.14(+0.26%)
Feb 22, 2021 55.36 55.73 55.31 55.36 3,143,288 -0.58(-1.04%)
Feb 19, 2021 55.96 56.18 55.84 55.95 2,362,629 +0.25(+0.45%)
Feb 18, 2021 55.58 55.73 55.24 55.69 5,024,162 -0.49(-0.88%)
Feb 17, 2021 56.08 56.22 55.82 56.19 4,470,359 -0.17(-0.30%)
Feb 16, 2021 56.46 56.61 56.25 56.36 2,646,072 +0.27(+0.48%)
Feb 12, 2021 55.66 56.09 55.62 56.09 2,529,749 +0.26(+0.47%)
Feb 11, 2021 55.81 55.89 55.58 55.83 2,512,113 +0.40(+0.73%)
Feb 10, 2021 55.74 55.77 55.16 55.42 2,567,821 -0.03(-0.05%)
Feb 09, 2021 55.11 55.49 55.10 55.45 2,344,612 +0.40(+0.72%)
Feb 08, 2021 54.99 55.16 54.91 55.06 3,128,264 +0.30(+0.54%)
Feb 05, 2021 54.63 54.77 54.44 54.76 2,357,841 +0.39(+0.71%)
Feb 04, 2021 54.17 54.37 54.06 54.37 1,864,409 +0.07(+0.13%)
Feb 03, 2021 54.26 54.38 54.08 54.30 2,381,950 +0.16(+0.30%)
Feb 02, 2021 53.98 54.19 53.82 54.14 1,769,402 +0.63(+1.17%)
Feb 01, 2021 53.43 53.56 53.15 53.51 2,870,530 +0.90(+1.71%)
Jan 29, 2021 53.10 53.24 52.37 52.61 6,978,551 -1.19(-2.20%)
Jan 28, 2021 53.51 54.07 53.42 53.80 4,664,218 +0.36(+0.67%)
Jan 27, 2021 53.75 53.96 53.30 53.44 4,378,427 -1.32(-2.41%)
Jan 26, 2021 54.81 54.84 54.54 54.76 2,362,382 -0.07(-0.13%)
Jan 25, 2021 54.65 54.84 54.23 54.83 3,086,565 +0.04(+0.08%)
Jan 22, 2021 54.59 54.86 54.56 54.79 2,391,354 -0.37(-0.67%)
Jan 21, 2021 55.17 55.20 54.84 55.16 2,891,405 +0.07(+0.13%)
Jan 20, 2021 54.90 55.10 54.76 55.08 2,730,317 +0.57(+1.04%)
Jan 19, 2021 54.63 54.64 54.36 54.52 3,232,934 +0.51(+0.95%)
Jan 15, 2021 54.19 54.27 53.73 54.01 2,713,905 -0.78(-1.43%)
Jan 14, 2021 54.59 54.96 54.57 54.79 3,396,988 +0.46(+0.84%)
Jan 13, 2021 54.31 54.47 54.19 54.33 2,945,827 -0.01(-0.02%)
Jan 12, 2021 54.11 54.39 53.95 54.34 2,482,445 +0.34(+0.63%)
Jan 11, 2021 53.83 54.18 53.79 54.00 3,186,070 -0.73(-1.33%)
Jan 08, 2021 54.53 54.72 54.14 54.72 3,047,256 +0.76(+1.41%)
Jan 07, 2021 53.80 54.01 53.70 53.96 3,390,659 +0.19(+0.35%)
Jan 06, 2021 53.40 54.12 53.35 53.77 4,826,424 +0.29(+0.54%)
Jan 05, 2021 52.95 53.56 52.95 53.48 3,171,483 +0.81(+1.53%)
Jan 04, 2021 53.36 53.41 52.48 52.68 5,042,588 +0.26(+0.50%)
Dec 31, 2020 52.42 52.42 52.42 3,476,383 -0.31(-0.58%)
Dec 30, 2020 52.78 52.96 52.70 52.72 3,476,383 +0.30(+0.57%)
Dec 29, 2020 52.54 52.60 52.33 52.43 4,790,849 +0.42(+0.81%)
Dec 28, 2020 52.07 52.17 51.96 52.00 4,805,485 +0.28(+0.54%)
Dec 24, 2020 51.72 51.77 51.58 51.72 2,368,196 +0.01(+0.02%)
Dec 23, 2020 51.65 51.79 51.60 51.72 2,672,614 +0.49(+0.96%)
Dec 22, 2020 51.26 51.28 51.06 51.22 2,426,300 -0.18(-0.35%)
Dec 21, 2020 50.85 51.51 50.76 51.40 3,744,876 -0.62(-1.19%)
Dec 18, 2020 52.21 52.23 51.94 52.02 2,382,741 -0.27(-0.51%)
Dec 17, 2020 52.31 52.39 52.22 52.29 2,318,684 +0.37(+0.72%)
Dec 16, 2020 51.79 51.99 51.68 51.91 2,111,565 +0.15(+0.29%)
Dec 15, 2020 51.44 51.77 51.38 51.76 2,025,903 +0.55(+1.08%)
Dec 14, 2020 51.55 51.59 51.18 51.21 1,992,860 -0.05(-0.10%)
Dec 11, 2020 51.17 51.31 51.03 51.26 2,466,449 -0.19(-0.36%)
Dec 10, 2020 51.03 51.53 51.01 51.45 3,964,342 +0.23(+0.45%)
Dec 09, 2020 51.56 51.58 50.93 51.22 2,608,284 -0.07(-0.14%)
Dec 08, 2020 51.07 51.32 51.06 51.29 1,821,836 +0.10(+0.19%)
Dec 07, 2020 51.23 51.35 51.07 51.19 3,010,977 -0.26(-0.50%)
Dec 04, 2020 51.29 51.45 51.29 51.45 2,461,736 +0.45(+0.89%)
Dec 03, 2020 50.98 51.19 50.88 50.99 2,179,584 +0.27(+0.53%)
Dec 02, 2020 50.50 50.80 50.42 50.73 3,530,849 +0.05(+0.11%)
Dec 01, 2020 50.42 50.73 50.35 50.67 3,330,008 +1.09(+2.19%)
Nov 30, 2020 50.38 50.39 49.59 49.59 3,366,193 -1.15(-2.27%)
Nov 27, 2020 50.54 50.74 50.51 50.74 1,248,989 +0.38(+0.76%)
Nov 25, 2020 50.13 50.43 50.02 50.35 2,788,711 -0.16(-0.32%)
Nov 24, 2020 50.17 50.51 50.09 50.51 2,511,724 +0.76(+1.52%)
Nov 23, 2020 49.99 50.04 49.59 49.76 3,398,617 +0.04(+0.07%)
Nov 20, 2020 49.56 49.78 49.53 49.72 2,310,479 +0.20(+0.40%)
Nov 19, 2020 49.19 49.53 49.09 49.52 3,345,365 +0.24(+0.49%)
Nov 18, 2020 49.60 49.71 49.27 49.28 2,573,523 -0.20(-0.41%)
Nov 17, 2020 49.35 49.61 49.22 49.49 3,430,542 -0.04(-0.09%)
Nov 16, 2020 49.49 49.56 49.29 49.53 2,924,145 +0.59(+1.20%)
Nov 13, 2020 48.63 48.97 48.60 48.94 2,665,843 +0.70(+1.46%)
Nov 12, 2020 48.62 48.74 48.14 48.24 2,580,434 -0.63(-1.29%)
Nov 11, 2020 48.71 48.90 48.62 48.87 2,664,367 +0.36(+0.73%)
Nov 10, 2020 48.54 48.77 48.33 48.52 2,982,307 +0.19(+0.39%)
Nov 09, 2020 49.35 49.43 48.31 48.33 4,382,026 +0.99(+2.09%)
Nov 06, 2020 47.30 47.50 47.15 47.34 3,056,664 +0.13(+0.28%)
Nov 05, 2020 47.14 47.27 46.90 47.21 3,311,640 +1.04(+2.26%)
Nov 04, 2020 45.75 46.48 45.59 46.16 3,937,353 +0.76(+1.67%)
Nov 03, 2020 45.21 45.58 45.15 45.41 3,597,683 +0.81(+1.82%)
Nov 02, 2020 44.55 44.60 44.29 44.60 3,184,432 +0.56(+1.28%)
Oct 30, 2020 44.12 44.18 43.75 44.03 3,306,103 -0.31(-0.70%)
Oct 29, 2020 44.17 44.51 43.94 44.35 4,944,423 +0.27(+0.61%)
Oct 28, 2020 44.43 44.51 44.05 44.08 4,055,967 -1.25(-2.75%)
Oct 27, 2020 45.50 45.51 45.27 45.33 1,639,507 -0.17(-0.37%)
Oct 26, 2020 45.68 45.78 45.20 45.50 3,640,755 -0.78(-1.69%)
Oct 23, 2020 46.21 46.28 46.00 46.28 1,811,714 +0.28(+0.60%)
Oct 22, 2020 45.98 46.08 45.71 46.00 2,106,838 +0.02(+0.04%)
Oct 21, 2020 46.08 46.29 45.97 45.99 2,983,833 -0.12(-0.25%)
Oct 20, 2020 46.08 46.33 46.03 46.10 2,876,075 +0.30(+0.66%)
Oct 19, 2020 46.16 46.24 45.72 45.80 2,116,622 -0.15(-0.33%)
Oct 16, 2020 45.96 46.11 45.85 45.95 3,049,819 +0.17(+0.37%)
Oct 15, 2020 45.44 45.83 45.40 45.78 2,557,285 -0.46(-1.00%)
Oct 14, 2020 46.50 46.58 46.24 46.24 1,428,819 -0.15(-0.33%)
Oct 13, 2020 46.48 46.52 46.29 46.40 1,868,323 -0.39(-0.84%)
Oct 12, 2020 46.65 46.85 46.59 46.79 1,655,460 +0.28(+0.59%)
Oct 09, 2020 46.35 46.55 46.30 46.51 2,603,343 +0.31(+0.68%)
Oct 08, 2020 46.04 46.20 45.99 46.20 1,557,072 +0.33(+0.72%)
Oct 07, 2020 45.80 45.94 45.72 45.87 2,005,258 +0.47(+1.04%)
Oct 06, 2020 45.82 45.91 45.30 45.40 3,453,397 -0.37(-0.82%)
Oct 05, 2020 45.42 45.77 45.40 45.77 1,541,201 +0.69(+1.52%)
Oct 02, 2020 44.71 45.23 44.68 45.09 2,194,007 -0.20(-0.45%)
Oct 01, 2020 45.25 45.30 45.01 45.29 1,853,414 +0.33(+0.73%)
Sep 30, 2020 44.92 45.22 44.84 44.96 3,232,096 +0.03(+0.06%)
Sep 29, 2020 44.93 45.04 44.75 44.93 2,739,772 -0.04(-0.08%)
Sep 28, 2020 44.93 45.02 44.82 44.97 1,878,044 +0.61(+1.37%)
Sep 25, 2020 43.86 44.36 43.70 44.36 4,438,172 +0.16(+0.36%)
Sep 24, 2020 44.06 44.51 43.87 44.20 3,581,593 -0.10(-0.22%)
Sep 23, 2020 44.93 44.96 44.26 44.30 2,979,450 -0.48(-1.07%)
Sep 22, 2020 44.82 44.84 44.40 44.78 2,544,590 -0.08(-0.18%)
Sep 21, 2020 44.79 44.88 44.29 44.86 3,603,653 -0.92(-2.00%)
Sep 18, 2020 46.05 46.07 45.65 45.78 2,139,356 -0.35(-0.75%)
Sep 17, 2020 45.81 46.15 45.74 46.12 2,889,250 -0.02(-0.04%)
Sep 16, 2020 46.29 46.49 46.09 46.14 2,797,452 -0.08(-0.17%)
Sep 15, 2020 46.36 46.37 46.11 46.22 5,208,281 +0.36(+0.79%)
Sep 14, 2020 45.89 45.98 45.80 45.86 1,721,217 +0.40(+0.88%)
Sep 11, 2020 45.60 45.69 45.26 45.46 3,653,171 +0.42(+0.92%)
Sep 10, 2020 45.77 45.86 45.04 45.04 4,056,816 -0.56(-1.22%)
Sep 09, 2020 45.48 45.77 45.37 45.60 3,115,794 +0.76(+1.70%)
Sep 08, 2020 44.82 45.20 44.66 44.84 6,584,880 -0.65(-1.42%)
Sep 04, 2020 45.59 45.75 44.69 45.49 5,072,217 +0.05(+0.12%)
Sep 03, 2020 46.20 46.26 45.26 45.43 4,461,612 -0.98(-2.12%)
Sep 02, 2020 46.25 46.44 46.03 46.42 5,777,930 +0.41(+0.89%)
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.