Skip to main content

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

58.59 -0.27 (-0.46%)
Streaming Delayed Price Updated: 12:36 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 35.97 36.21 35.92 36.12 2,664,540 +0.21(+0.60%)
Sep 29, 2016 36.24 36.33 35.79 35.90 2,224,819 -0.45(-1.25%)
Sep 28, 2016 36.16 36.36 35.92 36.35 2,189,223 +0.31(+0.86%)
Sep 27, 2016 35.78 36.06 35.71 36.04 2,009,732 +0.24(+0.67%)
Sep 26, 2016 35.91 35.93 35.79 35.81 1,700,714 -0.36(-0.99%)
Sep 23, 2016 36.22 36.31 36.15 36.16 3,535,390 -0.38(-1.04%)
Sep 22, 2016 36.64 36.76 36.48 36.55 3,137,226 +0.35(+0.97%)
Sep 21, 2016 35.87 36.25 35.75 36.20 2,657,172 +0.67(+1.88%)
Sep 20, 2016 35.62 35.67 35.48 35.53 2,285,212 +0.18(+0.52%)
Sep 19, 2016 35.49 35.57 35.32 35.34 3,114,185 +0.23(+0.66%)
Sep 16, 2016 35.19 35.20 35.03 35.11 2,794,227 -0.42(-1.19%)
Sep 15, 2016 35.24 35.60 35.15 35.54 4,052,562 +0.34(+0.97%)
Sep 14, 2016 35.22 35.41 35.14 35.19 3,377,283 +0.02(+0.05%)
Sep 13, 2016 35.52 35.54 35.04 35.18 3,783,473 -0.84(-2.33%)
Sep 12, 2016 35.43 36.04 35.38 36.02 4,282,636 +0.31(+0.86%)
Sep 09, 2016 36.21 36.21 35.71 35.71 3,552,848 -0.83(-2.27%)
Sep 08, 2016 36.62 36.68 36.48 36.54 3,177,521 -0.12(-0.32%)
Sep 07, 2016 36.72 36.74 36.54 36.66 3,705,962 +0.06(+0.17%)
Sep 06, 2016 36.41 36.59 36.38 36.59 1,741,586 +0.37(+1.03%)
Sep 02, 2016 36.14 36.22 36.22 36.22 1,419,172 +0.40(+1.13%)
Sep 01, 2016 35.70 35.82 35.59 35.82 2,157,291 +0.26(+0.73%)
Aug 31, 2016 35.68 35.70 35.44 35.56 1,744,285 -0.15(-0.42%)
Aug 30, 2016 35.82 35.86 35.65 35.71 1,441,814 -0.06(-0.18%)
Aug 29, 2016 35.59 35.79 35.57 35.77 1,353,597 +0.16(+0.44%)
Aug 26, 2016 35.95 36.23 35.45 35.61 3,472,177 -0.24(-0.66%)
Aug 25, 2016 35.86 35.93 35.82 35.85 2,166,257 -0.08(-0.22%)
Aug 24, 2016 36.02 36.08 35.90 35.93 4,957,995 -0.10(-0.29%)
Aug 23, 2016 36.18 36.23 36.02 36.03 2,896,888 +0.10(+0.29%)
Aug 22, 2016 35.87 35.96 35.77 35.93 1,361,278 -0.07(-0.20%)
Aug 19, 2016 35.91 36.02 35.78 36.00 1,228,007 -0.23(-0.63%)
Aug 18, 2016 36.07 36.24 36.04 36.23 1,245,330 +0.17(+0.46%)
Aug 17, 2016 35.97 36.13 35.80 36.06 1,800,894 +0.00(+0.00%)
Aug 16, 2016 36.14 36.17 36.03 36.06 1,567,397 -0.11(-0.31%)
Aug 15, 2016 36.09 36.25 36.09 36.17 1,621,407 +0.21(+0.59%)
Aug 12, 2016 36.10 36.12 35.92 35.96 1,778,537 -0.11(-0.31%)
Aug 11, 2016 35.95 36.11 35.90 36.07 2,068,978 +0.31(+0.86%)
Aug 10, 2016 35.88 35.89 35.73 35.76 1,805,758 +0.07(+0.20%)
Aug 09, 2016 35.53 35.76 35.53 35.69 1,585,092 +0.30(+0.85%)
Aug 08, 2016 35.35 35.42 35.33 35.39 969,848 +0.18(+0.52%)
Aug 05, 2016 35.09 35.28 35.09 35.21 5,980,857 +0.14(+0.41%)
Aug 04, 2016 34.99 35.10 34.91 35.07 1,205,895 +0.19(+0.54%)
Aug 03, 2016 34.68 34.88 34.64 34.88 1,915,261 -0.06(-0.16%)
Aug 02, 2016 35.07 35.11 34.80 34.93 3,125,882 -0.20(-0.56%)
Aug 01, 2016 35.27 35.32 35.09 35.13 2,909,889 -0.18(-0.51%)
Jul 29, 2016 35.15 35.35 35.08 35.31 2,260,796 +0.36(+1.02%)
Jul 28, 2016 34.97 34.99 34.78 34.96 990,699 -0.04(-0.11%)
Jul 27, 2016 35.00 35.07 34.71 35.00 2,163,294 +0.16(+0.45%)
Jul 26, 2016 34.81 34.94 34.72 34.84 1,691,207 +0.13(+0.39%)
Jul 25, 2016 34.81 34.82 34.63 34.70 1,189,102 -0.06(-0.18%)
Jul 22, 2016 34.81 34.81 34.69 34.77 1,990,919 +0.03(+0.09%)
Jul 21, 2016 34.76 34.88 34.66 34.74 3,257,873 -0.08(-0.23%)
Jul 20, 2016 34.72 34.87 34.67 34.81 1,715,866 +0.28(+0.80%)
Jul 19, 2016 34.62 34.64 34.48 34.54 1,124,511 -0.32(-0.93%)
Jul 18, 2016 34.72 34.89 34.65 34.86 2,238,327 +0.14(+0.41%)
Jul 15, 2016 34.82 34.82 34.65 34.72 2,034,432 -0.17(-0.50%)
Jul 14, 2016 34.85 34.96 34.81 34.89 2,543,742 +0.33(+0.96%)
Jul 13, 2016 34.66 34.71 34.48 34.56 3,262,518 -0.05(-0.14%)
Jul 12, 2016 34.55 34.73 34.53 34.61 2,463,327 +0.47(+1.37%)
Jul 11, 2016 34.04 34.25 34.04 34.14 2,028,040 +0.45(+1.34%)
Jul 08, 2016 33.49 33.72 33.15 33.69 2,718,338 +0.54(+1.62%)
Jul 07, 2016 33.35 33.47 33.04 33.15 1,984,038 -0.11(-0.33%)
Jul 06, 2016 32.97 33.28 32.78 33.27 2,831,613 -0.06(-0.17%)
Jul 05, 2016 33.60 33.60 33.25 33.32 1,824,353 -0.66(-1.93%)
Jul 01, 2016 33.94 33.98 33.98 33.98 2,748,785 +0.10(+0.30%)
Jun 30, 2016 33.52 33.89 33.43 33.87 5,512,633 +0.43(+1.28%)
Jun 29, 2016 33.29 33.52 33.25 33.45 2,953,450 +0.65(+1.98%)
Jun 28, 2016 32.69 32.82 32.45 32.80 6,178,571 +0.84(+2.62%)
Jun 27, 2016 32.21 32.21 31.59 31.96 6,694,440 -0.62(-1.92%)
Jun 24, 2016 32.57 33.35 32.57 32.59 7,489,216 -2.70(-7.66%)
Jun 23, 2016 35.04 35.33 34.85 35.29 2,844,606 +0.90(+2.62%)
Jun 22, 2016 34.51 34.68 34.39 34.39 12,296,687 -0.01(-0.02%)
Jun 21, 2016 34.34 34.58 34.21 34.40 1,965,859 +0.29(+0.86%)
Jun 20, 2016 34.29 34.33 34.10 34.10 2,085,595 +0.74(+2.23%)
Jun 17, 2016 33.23 33.42 33.05 33.36 3,412,002 +0.27(+0.81%)
Jun 16, 2016 32.63 33.11 32.36 33.09 2,919,869 +0.00(+0.00%)
Jun 15, 2016 33.13 33.28 33.03 33.09 3,620,586 +0.24(+0.72%)
Jun 14, 2016 33.00 33.08 32.68 32.85 3,834,668 -0.40(-1.21%)
Jun 13, 2016 33.34 33.58 33.20 33.26 3,849,447 -0.49(-1.46%)
Jun 10, 2016 34.05 34.05 33.65 33.75 2,340,122 -0.90(-2.59%)
Jun 09, 2016 34.70 34.75 34.56 34.65 3,159,169 -0.48(-1.36%)
Jun 08, 2016 35.11 35.20 35.06 35.12 1,547,145 +0.15(+0.42%)
Jun 07, 2016 34.94 35.05 34.93 34.98 2,183,947 +0.29(+0.83%)
Jun 06, 2016 34.55 34.75 34.55 34.69 2,345,648 +0.25(+0.73%)
Jun 03, 2016 34.27 34.44 34.15 34.44 1,851,133 +0.30(+0.89%)
Jun 02, 2016 33.93 34.15 33.88 34.13 2,863,673 +0.03(+0.09%)
Jun 01, 2016 33.89 34.12 33.88 34.10 3,351,220 -0.02(-0.07%)
May 31, 2016 34.32 34.41 34.03 34.12 2,969,471 -0.09(-0.25%)
May 27, 2016 34.23 34.21 34.21 34.21 1,182,406 -0.05(-0.14%)
May 26, 2016 34.28 34.34 34.19 34.26 2,813,742 +0.12(+0.34%)
May 25, 2016 34.04 34.21 34.01 34.14 2,272,057 +0.31(+0.92%)
May 24, 2016 33.57 33.86 33.55 33.83 2,272,412 +0.45(+1.36%)
May 23, 2016 33.35 33.45 33.30 33.37 1,360,133 -0.09(-0.28%)
May 20, 2016 33.45 33.53 33.40 33.47 1,168,164 +0.27(+0.80%)
May 19, 2016 33.23 33.26 33.05 33.20 2,892,571 -0.23(-0.70%)
May 18, 2016 33.48 33.80 33.32 33.44 2,682,323 -0.06(-0.19%)
May 17, 2016 33.66 33.75 33.43 33.50 3,358,301 -0.20(-0.60%)
May 16, 2016 33.46 33.74 33.46 33.70 2,086,131 +0.43(+1.29%)
May 13, 2016 33.46 33.57 33.23 33.27 2,221,578 -0.45(-1.32%)
May 12, 2016 33.98 34.01 33.56 33.72 2,435,466 -0.04(-0.12%)
May 11, 2016 33.78 33.93 33.73 33.76 1,694,786 -0.23(-0.69%)
May 10, 2016 33.74 33.99 33.70 33.99 2,217,882 +0.55(+1.66%)
May 09, 2016 33.59 33.66 33.39 33.44 1,671,421 -0.16(-0.49%)
May 06, 2016 33.35 33.62 33.33 33.60 2,632,267 +0.08(+0.23%)
May 05, 2016 33.63 33.71 33.43 33.52 3,535,500 -0.04(-0.12%)
May 04, 2016 33.71 33.75 33.49 33.56 2,970,643 -0.40(-1.17%)
May 03, 2016 34.23 34.23 33.93 33.96 3,327,732 -0.66(-1.89%)
May 02, 2016 34.67 34.67 34.48 34.62 1,863,429 +0.22(+0.64%)
Apr 29, 2016 34.54 34.60 34.24 34.40 2,494,437 -0.11(-0.32%)
Apr 28, 2016 34.55 34.82 34.44 34.51 1,880,446 -0.42(-1.21%)
Apr 27, 2016 34.76 34.98 34.70 34.93 2,142,924 +0.08(+0.22%)
Apr 26, 2016 34.88 34.90 34.75 34.85 1,608,737 +0.14(+0.41%)
Apr 25, 2016 34.74 34.76 34.60 34.71 2,136,151 -0.18(-0.51%)
Apr 22, 2016 34.91 35.02 34.77 34.89 1,902,173 -0.02(-0.07%)
Apr 21, 2016 35.13 35.13 34.84 34.91 3,259,097 -0.26(-0.73%)
Apr 20, 2016 35.12 35.32 35.02 35.17 2,077,832 -0.02(-0.04%)
Apr 19, 2016 35.05 35.24 35.01 35.19 2,583,983 +0.61(+1.76%)
Apr 18, 2016 34.25 34.62 34.20 34.58 2,301,787 +0.25(+0.73%)
Apr 15, 2016 34.35 34.44 34.32 34.33 1,631,014 -0.11(-0.32%)
Apr 14, 2016 34.51 34.53 34.38 34.44 2,377,674 +0.01(+0.02%)
Apr 13, 2016 34.32 34.46 34.26 34.43 2,484,983 +0.54(+1.59%)
Apr 12, 2016 33.58 33.96 33.43 33.89 2,789,805 +0.55(+1.64%)
Apr 11, 2016 33.50 33.66 33.34 33.34 2,032,714 +0.10(+0.31%)
Apr 08, 2016 33.29 33.37 33.16 33.24 2,485,333 +0.60(+1.84%)
Apr 07, 2016 32.85 32.91 32.52 32.64 2,294,295 -0.46(-1.39%)
Apr 06, 2016 32.72 33.12 32.66 33.10 3,193,979 +0.47(+1.44%)
Apr 05, 2016 32.72 32.75 32.60 32.63 1,821,787 -0.65(-1.95%)
Apr 04, 2016 33.45 33.49 33.23 33.28 1,275,857 -0.14(-0.42%)
Apr 01, 2016 33.05 33.44 32.98 33.42 2,982,888 -0.27(-0.79%)
Mar 31, 2016 33.87 33.95 33.69 33.69 1,654,222 -0.27(-0.80%)
Mar 30, 2016 33.96 34.16 33.91 33.96 3,744,616 +0.30(+0.88%)
Mar 29, 2016 33.12 33.67 33.05 33.66 2,075,298 +0.36(+1.08%)
Mar 28, 2016 33.30 33.41 33.20 33.30 1,520,014 +0.19(+0.57%)
Mar 24, 2016 32.92 33.12 33.12 33.12 2,372,626 -0.17(-0.52%)
Mar 23, 2016 33.59 33.59 33.26 33.29 4,770,363 -0.41(-1.20%)
Mar 22, 2016 33.52 33.77 33.45 33.69 2,369,748 -0.06(-0.19%)
Mar 21, 2016 33.69 33.80 33.61 33.76 2,657,901 +0.02(+0.05%)
Mar 18, 2016 33.79 33.85 33.69 33.74 2,397,110 -0.02(-0.05%)
Mar 17, 2016 33.46 33.84 33.37 33.76 3,024,201 +0.36(+1.08%)
Mar 16, 2016 32.77 33.43 32.74 33.40 1,882,570 +0.43(+1.30%)
Mar 15, 2016 32.94 32.98 32.84 32.97 1,425,964 -0.38(-1.13%)
Mar 14, 2016 33.38 33.43 33.25 33.35 1,995,371 -0.11(-0.33%)
Mar 11, 2016 33.18 33.46 33.18 33.45 2,257,638 +0.82(+2.53%)
Mar 10, 2016 32.89 33.06 32.33 32.63 3,992,024 -0.05(-0.14%)
Mar 09, 2016 32.69 32.78 32.57 32.68 2,633,006 +0.19(+0.60%)
Mar 08, 2016 32.68 32.69 32.44 32.48 2,308,016 -0.42(-1.28%)
Mar 07, 2016 32.57 32.99 32.54 32.90 5,420,755 +0.00(+0.00%)
Mar 04, 2016 32.75 33.05 32.71 32.90 2,918,188 +0.35(+1.08%)
Mar 03, 2016 32.26 32.57 32.26 32.55 2,030,314 +0.33(+1.01%)
Mar 02, 2016 31.94 32.23 31.86 32.22 2,817,502 +0.29(+0.90%)
Mar 01, 2016 31.55 31.97 31.51 31.94 2,954,494 +0.83(+2.68%)
Feb 29, 2016 31.17 31.37 31.09 31.10 4,394,645 -0.08(-0.25%)
Feb 26, 2016 31.45 31.48 31.14 31.18 2,533,254 -0.11(-0.35%)
Feb 25, 2016 31.11 31.30 30.94 31.29 1,801,236 +0.32(+1.03%)
Feb 24, 2016 30.53 31.01 30.39 30.97 2,713,318 -0.08(-0.25%)
Feb 23, 2016 31.33 31.38 30.99 31.05 2,659,757 -0.52(-1.65%)
Feb 22, 2016 31.44 31.61 31.42 31.57 1,974,539 +0.40(+1.27%)
Feb 19, 2016 31.02 31.20 30.91 31.17 2,179,212 -0.09(-0.27%)
Feb 18, 2016 31.49 31.51 31.22 31.26 2,480,098 -0.14(-0.45%)
Feb 17, 2016 31.04 31.44 31.04 31.40 2,738,837 +0.58(+1.89%)
Feb 16, 2016 30.72 30.82 30.51 30.82 3,404,096 +0.63(+2.09%)
Feb 12, 2016 29.77 30.19 30.19 30.19 3,768,765 +0.48(+1.62%)
Feb 11, 2016 29.68 29.84 29.43 29.70 6,655,089 -0.42(-1.38%)
Feb 10, 2016 30.31 30.51 30.09 30.12 6,651,177 -0.02(-0.06%)
Feb 09, 2016 29.94 30.31 29.88 30.14 5,225,866 -0.35(-1.15%)
Feb 08, 2016 30.62 30.62 30.22 30.49 4,627,125 -0.57(-1.83%)
Feb 05, 2016 31.42 31.42 30.96 31.06 2,870,232 -0.44(-1.41%)
Feb 04, 2016 31.31 31.66 31.27 31.50 5,105,246 +0.13(+0.42%)
Feb 03, 2016 31.24 31.40 30.68 31.37 5,547,758 +0.33(+1.08%)
Feb 02, 2016 31.31 31.35 30.94 31.03 4,010,840 -0.77(-2.42%)
Feb 01, 2016 31.57 31.89 31.46 31.80 4,109,271 -0.08(-0.24%)
Jan 29, 2016 31.43 31.90 31.42 31.88 4,927,415 +0.68(+2.17%)
Jan 28, 2016 31.42 31.44 30.97 31.21 4,024,161 +0.17(+0.55%)
Jan 27, 2016 31.14 31.51 30.92 31.03 3,714,984 -0.18(-0.57%)
Jan 26, 2016 30.86 31.24 30.83 31.21 5,231,835 +0.55(+1.80%)
Jan 25, 2016 30.89 31.01 30.66 30.66 5,133,016 -0.49(-1.57%)
Jan 22, 2016 31.00 31.18 30.92 31.15 5,911,894 +0.90(+2.98%)
Jan 21, 2016 29.88 30.41 29.67 30.25 9,678,445 +0.23(+0.78%)
Jan 20, 2016 30.04 30.19 29.40 30.02 8,959,981 -0.67(-2.18%)
Jan 19, 2016 30.96 30.99 30.47 30.68 7,076,416 +0.27(+0.90%)
Jan 15, 2016 30.54 30.41 30.41 30.41 5,645,501 -1.15(-3.65%)
Jan 14, 2016 31.28 31.70 31.05 31.56 4,771,007 +0.40(+1.27%)
Jan 13, 2016 31.87 31.94 31.09 31.17 4,895,371 -0.50(-1.57%)
Jan 12, 2016 31.80 31.84 31.38 31.66 3,474,143 +0.13(+0.42%)
Jan 11, 2016 31.83 31.83 31.26 31.53 5,303,394 +0.06(+0.20%)
Jan 08, 2016 32.03 32.08 31.42 31.47 5,108,098 -0.38(-1.20%)
Jan 07, 2016 31.91 32.22 31.81 31.85 4,770,787 -0.70(-2.15%)
Jan 06, 2016 32.49 32.66 32.40 32.55 3,866,044 -0.57(-1.72%)
Jan 05, 2016 33.13 33.16 32.93 33.12 3,537,548 -0.08(-0.23%)
Jan 04, 2016 33.17 33.20 32.82 33.20 5,202,818 -0.58(-1.70%)
Dec 31, 2015 33.93 33.77 33.77 33.77 5,752,827 -0.33(-0.98%)
Dec 30, 2015 34.22 34.24 34.07 34.11 4,865,147 -0.30(-0.86%)
Dec 29, 2015 34.28 34.44 34.26 34.40 5,316,650 +0.33(+0.96%)
Dec 28, 2015 34.09 34.20 33.96 34.08 4,704,463 -0.12(-0.36%)
Dec 24, 2015 34.17 34.20 34.20 34.20 2,442,159 -0.05(-0.14%)
Dec 23, 2015 33.98 34.26 33.94 34.25 6,033,638 +0.56(+1.66%)
Dec 22, 2015 33.51 33.72 33.42 33.69 7,563,015 +0.26(+0.79%)
Dec 21, 2015 33.63 33.67 33.28 33.42 6,839,118 +0.15(+0.46%)
Dec 18, 2015 33.41 33.49 33.27 33.27 5,704,901 -0.28(-0.83%)
Dec 17, 2015 33.96 33.96 33.54 33.55 6,228,080 -0.42(-1.25%)
Dec 16, 2015 33.68 34.04 33.53 33.97 4,647,661 +0.61(+1.83%)
Dec 15, 2015 33.34 33.49 33.29 33.36 6,008,595 +0.25(+0.75%)
Dec 14, 2015 33.12 33.21 32.77 33.12 6,657,906 +0.12(+0.37%)
Dec 11, 2015 33.21 33.23 32.94 32.99 6,365,826 -0.66(-1.97%)
Dec 10, 2015 33.80 33.90 33.63 33.66 4,399,184 -0.05(-0.16%)
Dec 09, 2015 33.83 34.13 33.57 33.71 4,339,738 -0.12(-0.37%)
Dec 08, 2015 33.79 33.91 33.66 33.83 3,122,900 -0.50(-1.46%)
Dec 07, 2015 34.50 34.51 34.21 34.34 2,886,647 -0.35(-1.00%)
Dec 04, 2015 34.35 34.75 34.31 34.68 3,642,237 +0.25(+0.74%)
Dec 03, 2015 34.81 34.82 34.31 34.43 4,873,152 -0.20(-0.58%)
Dec 02, 2015 34.85 34.92 34.55 34.63 3,017,645 -0.36(-1.04%)
Dec 01, 2015 34.88 35.02 34.85 34.99 4,330,777 +0.35(+1.00%)
Nov 30, 2015 34.67 34.75 34.63 34.65 3,883,607 -0.05(-0.16%)
Nov 27, 2015 34.77 34.78 34.68 34.70 889,218 -0.12(-0.35%)
Nov 25, 2015 34.83 34.82 34.82 34.82 2,138,602 +0.02(+0.04%)
Nov 24, 2015 34.57 34.87 34.52 34.81 5,216,840 +0.05(+0.16%)
Nov 23, 2015 34.90 34.97 34.71 34.75 4,194,853 -0.24(-0.68%)
Nov 20, 2015 35.16 35.22 34.98 34.99 2,674,928 -0.02(-0.04%)
Nov 19, 2015 34.98 35.09 34.95 35.01 2,723,618 +0.22(+0.62%)
Nov 18, 2015 34.59 34.83 34.52 34.79 2,643,631 +0.29(+0.85%)
Nov 17, 2015 34.54 34.67 34.41 34.50 2,605,911 +0.05(+0.13%)
Nov 16, 2015 34.00 34.45 34.00 34.45 3,579,617 +0.45(+1.32%)
Nov 13, 2015 34.14 34.16 33.93 34.00 2,939,735 -0.29(-0.83%)
Nov 12, 2015 34.48 34.58 34.29 34.29 2,750,933 -0.42(-1.20%)
Nov 11, 2015 34.88 34.88 34.67 34.71 1,432,404 +0.09(+0.27%)
Nov 10, 2015 34.46 34.61 34.39 34.61 6,741,262 -0.02(-0.04%)
Nov 09, 2015 34.85 34.87 34.52 34.63 2,684,299 -0.40(-1.15%)
Nov 06, 2015 34.98 35.05 34.80 35.03 4,279,022 -0.23(-0.66%)
Nov 05, 2015 35.41 35.42 35.17 35.26 4,389,400 -0.08(-0.22%)
Nov 04, 2015 35.61 35.63 35.24 35.34 2,249,141 -0.21(-0.59%)
Nov 03, 2015 35.25 35.63 35.22 35.55 2,707,512 +0.12(+0.35%)
Nov 02, 2015 35.26 35.45 35.19 35.42 2,457,324 +0.32(+0.90%)
Oct 30, 2015 35.22 35.32 35.10 35.11 1,708,434 -0.02(-0.07%)
Oct 29, 2015 35.06 35.19 35.01 35.13 2,114,731 -0.32(-0.91%)
Oct 28, 2015 35.38 35.68 35.14 35.46 2,820,183 +0.17(+0.48%)
Oct 27, 2015 35.33 35.38 35.21 35.29 1,869,309 -0.29(-0.80%)
Oct 26, 2015 35.69 35.69 35.56 35.57 1,730,320 -0.22(-0.63%)
Oct 23, 2015 35.74 35.86 35.63 35.80 2,452,638 +0.32(+0.91%)
Oct 22, 2015 35.19 35.56 35.19 35.47 4,744,573 +0.47(+1.35%)
Oct 21, 2015 35.26 35.29 34.98 35.00 2,848,998 -0.16(-0.46%)
Oct 20, 2015 35.08 35.23 35.07 35.16 3,459,091 -0.05(-0.13%)
Oct 19, 2015 35.20 35.20 35.08 35.21 1,200,325 -0.21(-0.59%)
Oct 16, 2015 35.36 35.43 35.23 35.42 2,666,832 +0.01(+0.02%)
Oct 15, 2015 35.06 35.44 35.02 35.41 3,166,507 +0.65(+1.87%)
Oct 14, 2015 34.75 34.89 34.67 34.76 3,057,369 +0.12(+0.36%)
Oct 13, 2015 34.71 34.95 34.61 34.64 4,084,355 -0.47(-1.34%)
Oct 12, 2015 35.15 35.18 35.05 35.11 2,620,814 -0.12(-0.33%)
Oct 09, 2015 35.24 35.35 35.10 35.22 3,498,336 +0.07(+0.20%)
Oct 08, 2015 34.68 35.18 34.65 35.15 2,283,393 +0.31(+0.89%)
Oct 07, 2015 34.78 34.97 34.59 34.85 3,457,949 +0.53(+1.55%)
Oct 06, 2015 34.21 34.42 34.21 34.31 1,915,824 +0.02(+0.04%)
Oct 05, 2015 34.03 34.32 33.97 34.30 4,214,733 +0.70(+2.09%)
Oct 02, 2015 32.90 33.60 32.80 33.60 2,246,266 +0.56(+1.71%)
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.