Skip to main content

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

58.64 +0.06 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2015 33.17 33.17 32.73 33.03 5,868,946 +0.12(+0.38%)
Sep 30, 2015 32.77 32.95 32.58 32.91 3,738,492 +0.64(+1.99%)
Sep 29, 2015 32.17 32.33 32.04 32.27 4,508,595 +0.04(+0.12%)
Sep 28, 2015 32.70 32.72 32.17 32.23 2,949,073 -0.69(-2.11%)
Sep 25, 2015 33.20 33.26 32.79 32.92 1,864,839 +0.23(+0.70%)
Sep 24, 2015 32.56 32.79 32.34 32.69 4,176,147 -0.15(-0.44%)
Sep 23, 2015 33.09 33.10 32.75 32.84 3,295,745 -0.19(-0.58%)
Sep 22, 2015 33.13 33.16 32.84 33.03 2,422,434 -0.81(-2.38%)
Sep 21, 2015 33.98 33.98 33.69 33.84 1,743,772 +0.00(+0.00%)
Sep 18, 2015 34.04 34.16 33.78 33.84 2,598,955 -0.77(-2.22%)
Sep 17, 2015 34.35 35.02 34.31 34.61 2,916,926 +0.05(+0.16%)
Sep 16, 2015 34.30 34.58 34.24 34.55 1,318,913 +0.56(+1.65%)
Sep 15, 2015 33.72 34.01 33.66 33.99 2,291,575 +0.28(+0.82%)
Sep 14, 2015 33.73 33.78 33.56 33.72 2,728,962 -0.21(-0.61%)
Sep 11, 2015 33.72 33.92 33.65 33.92 2,460,329 +0.01(+0.02%)
Sep 10, 2015 33.70 34.05 33.65 33.91 3,864,197 +0.24(+0.71%)
Sep 09, 2015 34.37 34.39 33.65 33.68 3,654,401 -0.21(-0.61%)
Sep 08, 2015 33.78 33.89 33.66 33.88 3,172,235 +0.94(+2.84%)
Sep 04, 2015 33.06 32.95 32.95 32.95 4,132,352 -0.76(-2.26%)
Sep 03, 2015 33.78 34.01 33.63 33.71 3,768,834 +0.07(+0.21%)
Sep 02, 2015 33.73 33.73 33.29 33.64 4,486,931 +0.48(+1.46%)
Sep 01, 2015 33.35 33.56 33.06 33.15 5,731,440 -1.14(-3.31%)
Aug 31, 2015 34.34 34.44 34.11 34.29 3,508,176 -0.22(-0.62%)
Aug 28, 2015 34.38 34.57 34.30 34.51 3,838,496 -0.11(-0.31%)
Aug 27, 2015 34.15 34.69 34.15 34.61 5,863,957 +0.67(+1.97%)
Aug 26, 2015 33.76 33.96 33.16 33.95 6,361,308 +0.84(+2.55%)
Aug 25, 2015 34.40 34.40 33.10 33.10 7,057,012 +0.26(+0.80%)
Aug 24, 2015 32.49 33.65 31.95 32.84 8,646,150 -1.29(-3.78%)
Aug 21, 2015 34.87 34.94 34.09 34.13 7,720,379 -0.87(-2.48%)
Aug 20, 2015 35.47 35.50 35.00 35.00 2,290,536 -0.82(-2.29%)
Aug 19, 2015 35.92 36.03 35.60 35.82 2,431,466 -0.37(-1.02%)
Aug 18, 2015 36.22 36.27 36.13 36.19 1,364,262 -0.23(-0.63%)
Aug 17, 2015 36.20 36.42 36.16 36.42 1,126,508 -0.11(-0.29%)
Aug 14, 2015 36.43 36.56 36.38 36.53 1,777,738 +0.04(+0.11%)
Aug 13, 2015 36.48 36.59 36.39 36.49 1,661,827 -0.08(-0.23%)
Aug 12, 2015 36.35 36.57 36.16 36.57 1,754,570 -0.24(-0.65%)
Aug 11, 2015 36.89 36.89 36.62 36.81 1,459,468 -0.64(-1.70%)
Aug 10, 2015 37.03 37.46 37.03 37.45 1,065,766 +0.51(+1.39%)
Aug 07, 2015 36.86 36.98 36.82 36.93 1,228,757 -0.05(-0.15%)
Aug 06, 2015 37.09 37.13 36.89 36.99 1,571,017 -0.17(-0.45%)
Aug 05, 2015 37.24 37.33 37.12 37.15 1,638,622 +0.13(+0.35%)
Aug 04, 2015 37.08 37.14 36.93 37.02 1,766,386 +0.02(+0.06%)
Aug 03, 2015 37.13 37.15 36.86 37.00 2,180,723 -0.17(-0.45%)
Jul 31, 2015 37.25 37.32 37.09 37.17 1,255,412 +0.21(+0.56%)
Jul 30, 2015 36.88 36.97 36.71 36.96 2,540,404 -0.02(-0.04%)
Jul 29, 2015 36.85 37.12 36.78 36.98 5,619,229 +0.12(+0.31%)
Jul 28, 2015 36.63 36.89 36.49 36.86 1,569,994 +0.45(+1.24%)
Jul 27, 2015 36.55 36.59 36.34 36.41 1,502,381 -0.31(-0.84%)
Jul 24, 2015 37.06 37.06 36.68 36.72 1,916,881 -0.48(-1.28%)
Jul 23, 2015 37.40 37.40 37.14 37.19 2,878,796 -0.14(-0.37%)
Jul 22, 2015 37.35 37.39 37.28 37.33 1,276,044 -0.32(-0.86%)
Jul 21, 2015 37.72 37.77 37.62 37.65 2,571,623 -0.05(-0.14%)
Jul 20, 2015 37.73 37.81 37.62 37.71 1,165,822 -0.01(-0.02%)
Jul 17, 2015 37.79 37.81 37.68 37.72 1,145,648 -0.10(-0.26%)
Jul 16, 2015 37.79 37.87 37.74 37.82 1,036,678 +0.35(+0.92%)
Jul 15, 2015 37.59 37.62 37.38 37.47 2,158,120 -0.23(-0.61%)
Jul 14, 2015 37.54 37.72 37.49 37.70 3,190,578 +0.22(+0.59%)
Jul 13, 2015 37.46 37.52 37.42 37.48 2,992,426 +0.18(+0.47%)
Jul 10, 2015 37.26 37.37 37.07 37.30 3,840,335 +1.02(+2.81%)
Jul 09, 2015 36.43 36.60 36.23 36.28 2,750,443 +0.56(+1.57%)
Jul 08, 2015 35.95 36.06 35.67 35.72 5,363,825 -0.96(-2.62%)
Jul 07, 2015 36.43 36.73 35.96 36.68 4,761,649 -0.11(-0.29%)
Jul 06, 2015 36.81 37.05 36.66 36.79 2,252,703 -0.72(-1.92%)
Jul 02, 2015 37.58 37.51 37.51 37.51 1,648,825 +0.05(+0.12%)
Jul 01, 2015 37.62 37.68 37.34 37.46 8,885,276 +0.18(+0.49%)
Jun 30, 2015 37.63 37.65 37.14 37.28 2,896,484 +0.04(+0.10%)
Jun 29, 2015 37.61 37.73 37.18 37.24 2,998,279 -1.07(-2.79%)
Jun 26, 2015 38.38 38.46 38.22 38.31 1,245,031 -0.07(-0.19%)
Jun 25, 2015 38.57 38.62 38.38 38.38 1,657,180 -0.03(-0.08%)
Jun 24, 2015 38.55 38.61 38.40 38.41 3,416,720 -0.32(-0.82%)
Jun 23, 2015 38.68 38.75 38.61 38.73 2,059,931 +0.17(+0.45%)
Jun 22, 2015 38.45 38.73 38.44 38.55 1,480,816 +0.67(+1.76%)
Jun 19, 2015 37.97 38.01 37.88 37.88 961,659 -0.17(-0.46%)
Jun 18, 2015 37.83 38.30 37.83 38.06 2,548,996 +0.33(+0.87%)
Jun 17, 2015 37.63 37.81 37.37 37.73 1,657,581 +0.02(+0.06%)
Jun 16, 2015 37.60 37.73 37.53 37.71 3,192,009 -0.01(-0.02%)
Jun 15, 2015 37.61 37.74 37.51 37.72 2,633,252 -0.27(-0.72%)
Jun 12, 2015 37.98 38.11 37.83 37.99 1,633,217 -0.24(-0.64%)
Jun 11, 2015 38.31 38.34 38.10 38.23 3,065,230 +0.02(+0.06%)
Jun 10, 2015 38.05 38.31 37.99 38.21 1,490,759 +0.69(+1.84%)
Jun 09, 2015 37.57 37.63 37.38 37.52 2,151,681 -0.17(-0.46%)
Jun 08, 2015 37.74 37.77 37.59 37.69 1,828,447 -0.09(-0.24%)
Jun 05, 2015 37.72 37.89 37.55 37.79 2,271,066 -0.33(-0.88%)
Jun 04, 2015 38.34 38.51 38.02 38.12 1,819,380 -0.43(-1.12%)
Jun 03, 2015 38.53 38.72 38.48 38.55 1,781,715 +0.13(+0.34%)
Jun 02, 2015 38.37 38.61 38.29 38.42 3,392,551 +0.15(+0.40%)
Jun 01, 2015 38.47 38.49 38.12 38.27 2,081,669 -0.08(-0.22%)
May 29, 2015 38.60 38.61 38.26 38.36 2,504,542 -0.41(-1.06%)
May 28, 2015 38.62 38.77 38.47 38.77 1,097,609 -0.14(-0.37%)
May 27, 2015 38.62 38.95 38.58 38.91 2,222,072 +0.27(+0.71%)
May 26, 2015 39.01 39.26 38.55 38.64 2,217,816 -0.62(-1.59%)
May 22, 2015 39.33 39.26 39.26 39.26 945,009 -0.17(-0.44%)
May 21, 2015 39.33 39.49 39.28 39.43 1,366,057 +0.13(+0.33%)
May 20, 2015 39.23 39.45 39.18 39.30 2,596,366 +0.03(+0.08%)
May 19, 2015 39.24 39.33 39.19 39.27 3,163,842 -0.09(-0.23%)
May 18, 2015 39.40 39.42 39.30 39.37 1,974,469 -0.20(-0.50%)
May 15, 2015 39.39 39.57 39.28 39.56 2,343,775 +0.11(+0.27%)
May 14, 2015 39.35 39.46 39.29 39.46 7,391,187 +0.46(+1.17%)
May 13, 2015 39.19 39.24 38.97 39.00 1,629,845 +0.20(+0.53%)
May 12, 2015 38.80 38.89 38.69 38.80 1,212,631 -0.05(-0.12%)
May 11, 2015 38.96 39.02 38.80 38.84 1,369,089 -0.29(-0.74%)
May 08, 2015 38.78 39.21 38.78 39.13 1,355,303 +0.73(+1.90%)
May 07, 2015 38.40 38.41 38.20 38.40 1,469,305 -0.12(-0.32%)
May 06, 2015 38.69 38.79 38.39 38.52 1,721,064 -0.06(-0.16%)
May 05, 2015 39.01 39.01 38.53 38.58 1,859,343 -0.52(-1.34%)
May 04, 2015 39.11 39.13 39.02 39.11 2,112,951 +0.08(+0.19%)
May 01, 2015 38.89 39.04 38.78 39.03 3,961,992 +0.27(+0.71%)
Apr 30, 2015 38.90 38.91 38.69 38.76 2,720,608 -0.40(-1.03%)
Apr 29, 2015 39.21 39.32 39.03 39.16 1,852,088 -0.30(-0.77%)
Apr 28, 2015 39.39 39.48 39.23 39.46 1,249,233 +0.06(+0.15%)
Apr 27, 2015 39.47 39.59 39.38 39.40 1,751,401 +0.15(+0.39%)
Apr 24, 2015 39.17 39.32 39.07 39.25 1,795,884 +0.18(+0.47%)
Apr 23, 2015 38.69 39.12 38.65 39.07 2,594,599 +0.22(+0.57%)
Apr 22, 2015 38.77 38.87 38.60 38.85 1,640,599 +0.12(+0.31%)
Apr 21, 2015 38.41 38.83 38.67 38.73 1,298,192 +0.32(+0.83%)
Apr 20, 2015 38.45 38.51 38.39 38.41 1,229,078 +0.00(+0.00%)
Apr 17, 2015 38.42 38.45 38.25 38.41 1,790,562 -0.52(-1.35%)
Apr 16, 2015 38.87 39.02 38.68 38.93 1,317,803 +0.17(+0.43%)
Apr 15, 2015 38.67 38.82 38.51 38.77 1,935,171 +0.20(+0.53%)
Apr 14, 2015 38.46 38.59 38.42 38.56 1,305,532 +0.30(+0.77%)
Apr 13, 2015 38.43 38.48 38.24 38.26 1,687,816 -0.22(-0.57%)
Apr 10, 2015 38.32 38.49 38.31 38.48 1,571,868 +0.07(+0.18%)
Apr 09, 2015 38.38 38.43 38.24 38.42 2,202,033 +0.15(+0.40%)
Apr 08, 2015 38.51 38.51 38.12 38.26 1,579,090 +0.30(+0.78%)
Apr 07, 2015 38.10 38.23 37.97 37.97 1,346,400 -0.05(-0.12%)
Apr 06, 2015 37.86 38.20 37.76 38.01 1,631,347 +0.41(+1.09%)
Apr 02, 2015 37.45 37.60 37.60 37.60 1,584,629 +0.32(+0.86%)
Apr 01, 2015 37.25 37.30 37.03 37.28 4,655,420 +0.28(+0.76%)
Mar 31, 2015 36.93 37.12 36.84 37.00 1,396,018 -0.38(-1.02%)
Mar 30, 2015 37.31 37.47 37.28 37.38 2,153,776 +0.15(+0.41%)
Mar 27, 2015 37.23 37.27 37.10 37.23 1,205,736 +0.06(+0.16%)
Mar 26, 2015 37.19 37.26 36.97 37.17 2,253,547 -0.30(-0.79%)
Mar 25, 2015 37.90 37.92 37.44 37.47 1,848,761 -0.26(-0.70%)
Mar 24, 2015 37.81 37.88 37.72 37.73 2,057,141 -0.03(-0.08%)
Mar 23, 2015 37.66 37.84 37.63 37.76 1,912,676 +0.16(+0.42%)
Mar 20, 2015 37.40 37.72 37.34 37.60 1,650,211 +0.74(+2.02%)
Mar 19, 2015 36.97 37.00 36.79 36.86 1,667,803 -0.47(-1.26%)
Mar 18, 2015 36.55 37.42 36.55 37.33 2,179,725 +0.77(+2.11%)
Mar 17, 2015 36.47 36.60 36.33 36.56 2,088,335 -0.02(-0.06%)
Mar 16, 2015 36.47 36.63 36.41 36.58 1,579,406 +0.41(+1.13%)
Mar 13, 2015 36.26 36.26 35.97 36.17 1,463,232 -0.25(-0.69%)
Mar 12, 2015 36.44 36.49 36.31 36.42 1,364,619 +0.40(+1.11%)
Mar 11, 2015 36.00 36.10 35.90 36.02 1,536,153 +0.11(+0.30%)
Mar 10, 2015 36.16 36.18 35.91 35.91 2,335,413 -0.79(-2.14%)
Mar 09, 2015 36.71 36.74 36.62 36.70 1,754,849 +0.02(+0.04%)
Mar 06, 2015 36.98 36.98 36.64 36.69 1,731,137 -0.50(-1.34%)
Mar 05, 2015 37.29 37.32 37.12 37.19 1,255,953 +0.02(+0.04%)
Mar 04, 2015 37.19 37.33 36.92 37.17 1,509,093 -0.16(-0.43%)
Mar 03, 2015 37.46 37.47 37.28 37.33 1,750,899 -0.23(-0.60%)
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.