Skip to main content

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

58.49 -0.37 (-0.63%)
Streaming Delayed Price Updated: 11:09 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 32.33 32.43 32.17 32.28 1,103,965 +0.20(+0.62%)
May 23, 2011 32.08 32.21 31.94 32.08 1,046,647 -0.67(-2.06%)
May 20, 2011 33.02 33.04 32.62 32.76 907,343 -0.43(-1.31%)
May 19, 2011 33.12 33.22 32.92 33.19 757,625 +0.12(+0.36%)
May 18, 2011 32.82 33.16 32.72 33.07 1,284,962 +0.29(+0.87%)
May 17, 2011 32.57 32.80 32.37 32.78 1,155,279 +0.08(+0.24%)
May 16, 2011 32.65 33.06 32.59 32.70 1,233,725 -0.07(-0.20%)
May 13, 2011 33.19 33.22 32.57 32.77 1,357,832 -0.52(-1.56%)
May 12, 2011 33.03 33.40 32.86 33.29 1,182,356 +0.11(+0.32%)
May 11, 2011 33.67 33.68 33.04 33.18 1,685,868 -0.63(-1.87%)
May 10, 2011 33.63 33.86 33.55 33.82 1,408,390 +0.30(+0.90%)
May 09, 2011 33.37 33.56 33.18 33.52 1,011,131 +0.14(+0.42%)
May 06, 2011 33.67 33.89 33.16 33.38 1,104,001 +0.15(+0.44%)
May 05, 2011 33.45 33.58 33.07 33.23 1,350,328 -0.60(-1.77%)
May 04, 2011 34.21 34.21 33.73 33.83 1,417,688 -0.39(-1.15%)
May 03, 2011 34.37 34.47 34.05 34.23 996,711 -0.39(-1.12%)
May 02, 2011 34.61 34.63 34.55 34.61 939,766 -0.08(-0.23%)
Apr 29, 2011 34.55 34.74 34.51 34.69 1,009,146 +0.17(+0.50%)
Apr 28, 2011 34.34 34.55 34.31 34.52 1,260,775 +0.09(+0.27%)
Apr 27, 2011 34.25 34.48 33.93 34.43 1,170,858 +0.30(+0.88%)
Apr 26, 2011 33.99 34.16 33.88 34.13 761,541 +0.27(+0.81%)
Apr 25, 2011 33.95 33.96 33.73 33.85 1,443,753 -0.07(-0.22%)
Apr 21, 2011 33.93 33.99 33.79 33.93 901,132 +0.19(+0.55%)
Apr 20, 2011 33.65 33.75 33.59 33.74 889,578 +0.79(+2.39%)
Apr 19, 2011 32.80 32.98 32.75 32.95 882,415 +0.35(+1.08%)
Apr 18, 2011 32.65 32.67 32.25 32.60 1,180,537 -0.67(-2.02%)
Apr 15, 2011 33.25 33.34 33.12 33.27 852,340 -0.02(-0.07%)
Apr 14, 2011 33.08 33.34 33.01 33.29 692,302 +0.11(+0.32%)
Apr 13, 2011 33.45 33.51 33.09 33.18 1,104,895 +0.08(+0.24%)
Apr 12, 2011 33.24 33.32 32.96 33.10 997,095 -0.33(-0.98%)
Apr 11, 2011 33.70 33.73 33.37 33.43 762,554 -0.19(-0.56%)
Apr 08, 2011 33.75 33.77 33.52 33.62 1,148,569 +0.23(+0.70%)
Apr 07, 2011 33.51 33.59 33.22 33.38 1,090,672 -0.16(-0.48%)
Apr 06, 2011 33.50 33.63 33.45 33.55 1,041,137 +0.24(+0.73%)
Apr 05, 2011 33.16 33.43 33.12 33.30 800,239 -0.09(-0.26%)
Apr 04, 2011 33.42 33.45 33.27 33.39 821,083 +0.12(+0.36%)
Apr 01, 2011 33.08 33.35 32.95 33.27 1,484,344 +0.37(+1.14%)
Mar 31, 2011 32.88 33.02 32.81 32.90 1,115,866 -0.02(-0.06%)
Mar 30, 2011 32.80 32.98 32.76 32.92 1,292,620 +0.37(+1.15%)
Mar 29, 2011 32.28 32.55 32.18 32.54 739,495 +0.24(+0.74%)
Mar 28, 2011 32.42 32.56 32.30 32.30 1,482,727 -0.08(-0.25%)
Mar 25, 2011 32.53 32.66 32.38 32.38 1,465,131 -0.27(-0.84%)
Mar 24, 2011 32.45 32.70 32.31 32.66 1,147,672 +0.39(+1.20%)
Mar 23, 2011 32.06 32.35 31.93 32.27 1,480,932 +0.14(+0.43%)
Mar 22, 2011 32.21 32.22 32.00 32.13 1,382,811 -0.06(-0.19%)
Mar 21, 2011 32.09 32.24 32.09 32.19 2,389,801 +0.73(+2.31%)
Mar 18, 2011 31.59 31.62 31.37 31.46 1,314,199 +0.39(+1.24%)
Mar 17, 2011 31.14 31.26 30.93 31.08 1,588,171 +0.78(+2.58%)
Mar 16, 2011 30.97 31.10 29.94 30.30 3,275,875 -0.83(-2.68%)
Mar 15, 2011 30.89 31.27 30.85 31.13 3,103,732 -0.64(-2.02%)
Mar 14, 2011 31.56 31.78 31.42 31.77 1,321,577 -0.37(-1.16%)
Mar 11, 2011 31.86 32.22 31.82 32.14 1,734,995 +0.12(+0.38%)
Mar 10, 2011 32.31 32.86 31.99 32.02 1,368,173 -0.83(-2.54%)
Mar 09, 2011 32.88 32.97 32.74 32.86 1,274,984 -0.03(-0.08%)
Mar 08, 2011 32.76 33.00 32.55 32.88 1,165,428 +0.17(+0.51%)
Mar 07, 2011 33.21 33.24 32.62 32.72 1,239,641 -0.35(-1.05%)
Mar 04, 2011 33.18 33.26 32.83 33.06 1,680,191 -0.16(-0.48%)
Mar 03, 2011 33.08 33.27 32.97 33.22 1,141,451 +0.41(+1.24%)
Mar 02, 2011 32.68 33.06 32.68 32.82 3,744,529 +0.25(+0.76%)
Mar 01, 2011 33.14 33.16 32.56 32.57 3,644,579 -0.40(-1.21%)
Feb 28, 2011 33.02 33.10 32.84 32.97 1,275,444 +0.27(+0.84%)
Feb 25, 2011 32.51 32.70 32.50 32.70 2,245,518 +0.44(+1.36%)
Feb 24, 2011 32.34 32.41 32.02 32.26 1,164,303 +0.01(+0.02%)
Feb 23, 2011 32.35 32.45 31.99 32.25 1,524,596 +0.03(+0.08%)
Feb 22, 2011 32.53 32.73 32.18 32.22 2,146,607 -0.95(-2.86%)
Feb 18, 2011 33.06 33.18 32.98 33.17 1,774,987 +0.13(+0.38%)
Feb 17, 2011 32.84 33.06 32.79 33.04 801,498 +0.17(+0.53%)
Feb 16, 2011 32.66 32.94 32.64 32.87 946,344 +0.33(+1.02%)
Feb 15, 2011 32.58 32.62 32.46 32.54 866,591 -0.05(-0.14%)
Feb 14, 2011 32.44 32.62 32.43 32.58 826,028 +0.03(+0.10%)
Feb 11, 2011 32.22 32.58 32.18 32.55 1,172,430 +0.12(+0.37%)
Feb 10, 2011 32.23 32.46 32.09 32.43 912,698 -0.22(-0.67%)
Feb 09, 2011 32.77 32.81 32.54 32.65 1,960,029 -0.27(-0.81%)
Feb 08, 2011 32.81 32.92 32.69 32.92 1,652,617 +0.11(+0.33%)
Feb 07, 2011 32.70 32.88 32.69 32.81 1,864,104 +0.07(+0.20%)
Feb 04, 2011 32.77 32.77 32.51 32.74 1,135,416 -0.03(-0.08%)
Feb 03, 2011 32.70 32.80 32.43 32.77 978,772 +0.00(+0.00%)
Feb 02, 2011 32.78 32.90 32.71 32.77 1,236,605 -0.04(-0.12%)
Feb 01, 2011 32.46 32.86 32.45 32.81 1,603,776 +0.72(+2.24%)
Jan 31, 2011 32.06 32.24 32.01 32.09 1,334,151 +0.30(+0.94%)
Jan 28, 2011 32.42 32.47 31.74 31.79 1,549,635 -0.78(-2.40%)
Jan 27, 2011 32.55 32.68 32.44 32.57 1,446,742 +0.07(+0.21%)
Jan 26, 2011 32.46 32.57 32.38 32.50 1,819,667 +0.20(+0.62%)
Jan 25, 2011 32.20 32.30 32.02 32.30 1,088,444 -0.11(-0.33%)
Jan 24, 2011 32.08 32.41 32.08 32.41 1,182,195 +0.26(+0.81%)
Jan 21, 2011 32.25 32.33 32.07 32.15 1,015,179 +0.08(+0.25%)
Jan 20, 2011 32.09 32.13 31.78 32.07 1,430,305 -0.29(-0.91%)
Jan 19, 2011 32.70 32.73 32.25 32.36 1,438,287 -0.25(-0.78%)
Jan 18, 2011 32.56 32.70 32.53 32.62 1,498,687 +0.19(+0.58%)
Jan 14, 2011 32.16 32.47 32.14 32.43 1,083,741 +0.19(+0.58%)
Jan 13, 2011 32.40 32.46 32.20 32.24 1,418,242 -0.04(-0.12%)
Jan 12, 2011 32.01 32.28 31.95 32.28 1,128,192 +0.66(+2.09%)
Jan 11, 2011 31.49 31.66 31.45 31.62 992,075 +0.27(+0.87%)
Jan 10, 2011 31.26 31.37 31.08 31.35 960,005 -0.09(-0.28%)
Jan 07, 2011 31.70 31.70 31.27 31.44 1,237,693 -0.22(-0.70%)
Jan 06, 2011 32.00 32.00 31.57 31.66 2,283,948 -0.27(-0.84%)
Jan 05, 2011 31.66 31.95 31.64 31.92 2,208,457 -0.12(-0.37%)
Jan 04, 2011 32.30 32.34 31.84 32.04 1,506,654 -0.06(-0.19%)
Jan 03, 2011 32.10 32.22 32.07 32.10 2,719,110 +0.27(+0.84%)
Dec 31, 2010 31.63 31.96 31.63 31.84 1,160,973 +0.17(+0.55%)
Dec 30, 2010 31.67 31.96 31.50 31.66 1,841,276 +0.01(+0.04%)
Dec 29, 2010 31.64 31.76 31.59 31.65 1,394,629 +0.22(+0.70%)
Dec 28, 2010 31.46 31.52 31.34 31.43 1,088,447 +0.09(+0.28%)
Dec 27, 2010 31.32 31.48 31.24 31.34 1,020,413 -0.06(-0.19%)
Dec 23, 2010 31.39 31.46 31.35 31.40 1,278,162 -0.05(-0.15%)
Dec 22, 2010 31.42 31.45 31.35 31.45 1,207,128 +0.68(+2.20%)
Dec 21, 2010 30.76 30.82 30.74 30.77 1,817,093 +0.28(+0.92%)
Dec 20, 2010 30.63 30.63 30.39 30.49 1,003,293 -0.02(-0.06%)
Dec 17, 2010 30.49 30.53 30.34 30.51 1,057,715 -0.10(-0.34%)
Dec 16, 2010 30.48 30.65 30.38 30.61 968,108 +0.18(+0.59%)
Dec 15, 2010 30.66 30.76 30.37 30.43 1,496,689 -0.43(-1.39%)
Dec 14, 2010 30.84 31.03 30.79 30.86 1,178,430 +0.03(+0.10%)
Dec 13, 2010 30.80 30.98 30.72 30.83 1,476,812 +0.28(+0.92%)
Dec 10, 2010 30.42 30.56 30.32 30.55 1,000,808 +0.10(+0.32%)
Dec 09, 2010 30.52 30.54 30.29 30.45 1,111,733 +0.03(+0.11%)
Dec 08, 2010 30.41 30.54 30.17 30.42 864,495 +0.03(+0.08%)
Dec 07, 2010 30.81 30.84 30.36 30.40 1,695,907 +0.01(+0.02%)
Dec 06, 2010 30.29 30.43 30.24 30.39 1,124,353 -0.12(-0.38%)
Dec 03, 2010 30.22 30.55 30.20 30.50 886,850 +0.22(+0.74%)
Dec 02, 2010 29.72 30.28 29.69 30.28 2,162,784 +0.61(+2.05%)
Dec 01, 2010 29.52 29.71 29.45 29.67 3,746,702 +0.77(+2.66%)
Nov 30, 2010 28.80 29.11 28.74 28.90 1,645,692 -0.30(-1.03%)
Nov 29, 2010 29.12 29.29 28.84 29.20 1,327,607 -0.17(-0.57%)
Nov 26, 2010 29.39 29.52 29.33 29.37 393,817 -0.51(-1.69%)
Nov 24, 2010 29.68 29.88 29.88 29.88 973,406 +0.51(+1.72%)
Nov 23, 2010 29.63 29.68 29.31 29.37 1,350,767 -0.92(-3.05%)
Nov 22, 2010 30.23 30.38 29.93 30.29 1,223,096 -0.21(-0.69%)
Nov 19, 2010 30.31 30.52 30.13 30.50 1,065,014 +0.01(+0.04%)
Nov 18, 2010 30.40 30.52 30.36 30.49 1,151,980 +0.71(+2.39%)
Nov 17, 2010 29.79 29.93 29.70 29.78 846,459 +0.14(+0.48%)
Nov 16, 2010 30.11 30.12 29.51 29.64 1,761,469 -0.91(-2.98%)
Nov 15, 2010 30.55 30.63 30.37 30.55 1,462,460 +0.14(+0.46%)
Nov 12, 2010 30.59 30.75 30.20 30.41 1,152,746 -0.35(-1.15%)
Nov 11, 2010 30.75 30.80 30.61 30.76 1,519,287 -0.26(-0.85%)
Nov 10, 2010 31.02 31.08 30.62 31.02 1,211,850 +0.13(+0.44%)
Nov 09, 2010 31.40 31.45 30.75 30.89 6,896,872 -0.32(-1.03%)
Nov 08, 2010 31.15 31.24 31.01 31.21 1,310,279 -0.14(-0.45%)
Nov 05, 2010 31.39 31.49 31.24 31.35 2,458,418 -0.16(-0.51%)
Nov 04, 2010 31.34 31.51 31.27 31.51 1,592,302 +0.76(+2.46%)
Nov 03, 2010 30.65 30.77 30.28 30.75 2,302,805 +0.17(+0.57%)
Nov 02, 2010 30.57 30.64 30.45 30.58 1,366,842 +0.42(+1.40%)
Nov 01, 2010 30.30 30.36 29.97 30.16 1,238,577 +0.02(+0.06%)
Oct 29, 2010 30.09 30.20 30.04 30.14 1,802,102 -0.02(-0.06%)
Oct 28, 2010 30.16 30.22 29.99 30.16 3,474,909 +0.29(+0.99%)
Oct 27, 2010 29.96 29.96 29.57 29.86 1,638,937 -0.45(-1.48%)
Oct 25, 2010 30.51 30.64 30.31 30.31 2,018,955 +0.10(+0.34%)
Oct 22, 2010 30.28 30.29 30.11 30.21 1,291,264 +0.08(+0.26%)
Oct 21, 2010 30.34 30.50 29.90 30.13 1,873,912 -0.14(-0.47%)
Oct 20, 2010 29.95 30.38 29.90 30.27 1,547,239 +0.54(+1.81%)
Oct 19, 2010 29.93 30.06 29.59 29.74 2,090,158 -0.74(-2.42%)
Oct 18, 2010 30.30 30.57 30.24 30.47 1,105,850 +0.06(+0.19%)
Oct 15, 2010 30.62 30.64 30.23 30.41 2,307,748 -0.08(-0.25%)
Oct 14, 2010 30.57 30.61 30.35 30.49 1,745,654 +0.10(+0.32%)
Oct 13, 2010 30.34 30.52 30.25 30.40 1,606,957 +0.35(+1.17%)
Oct 12, 2010 29.88 30.09 29.65 30.04 1,331,088 -0.04(-0.15%)
Oct 11, 2010 30.15 30.18 29.98 30.09 829,563 -0.04(-0.13%)
Oct 08, 2010 30.13 30.18 29.84 30.13 2,391,547 +0.22(+0.75%)
Oct 07, 2010 30.21 30.21 29.72 29.90 1,270,699 -0.10(-0.34%)
Oct 06, 2010 29.95 30.05 29.88 30.00 2,427,525 +0.17(+0.58%)
Oct 05, 2010 29.52 29.90 29.46 29.83 1,065,142 +0.74(+2.56%)
Oct 04, 2010 29.25 29.35 28.99 29.09 2,417,138 -0.32(-1.09%)
Oct 01, 2010 29.41 29.47 29.19 29.41 2,208,747 +0.31(+1.08%)
Sep 30, 2010 29.36 29.43 28.88 29.09 2,187,248 -0.06(-0.20%)
Sep 29, 2010 29.18 29.29 29.06 29.15 958,811 -0.03(-0.11%)
Sep 28, 2010 29.06 29.21 28.77 29.18 1,039,154 +0.21(+0.73%)
Sep 27, 2010 29.10 29.13 28.96 28.97 950,903 -0.13(-0.44%)
Sep 24, 2010 28.90 29.15 28.88 29.10 1,160,898 +0.72(+2.55%)
Sep 23, 2010 28.41 28.66 28.33 28.38 1,446,194 -0.30(-1.05%)
Sep 22, 2010 28.78 28.92 28.60 28.68 877,164 +0.02(+0.07%)
Sep 21, 2010 28.74 28.88 28.46 28.66 1,173,566 -0.02(-0.07%)
Sep 20, 2010 28.37 28.75 28.33 28.68 990,368 +0.49(+1.73%)
Sep 17, 2010 28.19 28.41 28.14 28.19 1,610,100 -0.27(-0.95%)
Sep 15, 2010 28.30 28.49 28.18 28.46 1,269,024 +0.03(+0.09%)
Sep 14, 2010 28.27 28.56 28.17 28.43 3,148,316 +0.11(+0.38%)
Sep 13, 2010 28.31 28.35 28.20 28.33 1,049,339 +0.53(+1.91%)
Sep 10, 2010 27.75 27.86 27.72 27.79 568,093 +0.10(+0.35%)
Sep 09, 2010 27.87 27.91 27.62 27.70 588,056 +0.22(+0.79%)
Sep 08, 2010 27.44 27.68 27.44 27.48 817,897 +0.19(+0.68%)
Sep 07, 2010 27.52 27.52 27.26 27.29 1,178,470 -0.35(-1.25%)
Sep 03, 2010 27.61 27.72 27.49 27.64 804,124 +0.25(+0.91%)
Sep 02, 2010 27.17 27.39 27.09 27.39 2,238,901 +0.22(+0.83%)
Sep 01, 2010 26.83 27.29 26.83 27.17 2,086,888 +0.90(+3.42%)
Aug 31, 2010 26.25 26.51 26.19 26.27 13,887 -0.10(-0.36%)
Aug 30, 2010 26.53 26.61 26.35 26.36 1,757,426 -0.29(-1.11%)
Aug 27, 2010 26.27 26.73 26.08 26.66 1,426,136 +0.53(+2.01%)
Aug 26, 2010 26.35 26.47 26.05 26.13 964,485 -0.03(-0.12%)
Aug 25, 2010 25.93 26.24 25.77 26.17 1,635,587 +0.04(+0.15%)
Aug 24, 2010 26.30 26.34 26.01 26.13 1,610,952 -0.48(-1.81%)
Aug 23, 2010 26.83 26.93 26.59 26.61 979,606 -0.06(-0.22%)
Aug 20, 2010 26.62 26.73 26.50 26.67 687,583 -0.26(-0.98%)
Aug 19, 2010 27.27 27.34 26.74 26.93 1,654,718 -0.35(-1.27%)
Aug 18, 2010 27.29 27.42 27.14 27.27 1,583,111 +0.06(+0.21%)
Aug 17, 2010 27.20 27.43 27.13 27.22 1,063,230 +0.32(+1.19%)
Aug 16, 2010 26.73 27.01 26.64 26.90 909,728 +0.17(+0.65%)
Aug 13, 2010 26.72 26.93 26.72 26.72 707,432 -0.06(-0.24%)
Aug 12, 2010 26.54 26.84 26.54 26.79 1,014,588 -0.03(-0.10%)
Aug 11, 2010 27.08 27.12 26.76 26.81 1,522,497 -1.08(-3.86%)
Aug 10, 2010 27.74 28.01 27.53 27.89 1,614,429 -0.23(-0.82%)
Aug 09, 2010 28.18 28.21 28.08 28.12 1,460,229 +0.02(+0.07%)
Aug 06, 2010 28.10 28.13 27.79 28.10 1,200,455 +0.03(+0.11%)
Aug 05, 2010 28.04 28.07 27.88 28.07 2,040,339 -0.05(-0.18%)
Aug 04, 2010 28.05 28.15 27.88 28.12 1,716 +0.06(+0.21%)
Aug 03, 2010 28.03 28.15 27.83 28.06 1,595,128 -0.06(-0.23%)
Aug 02, 2010 27.82 28.17 27.75 28.13 2,951,756 +0.88(+3.25%)
Jul 30, 2010 27.24 27.33 26.89 27.24 1,380,407 +0.04(+0.16%)
Jul 29, 2010 27.47 27.56 26.97 27.20 1,275,850 +0.11(+0.40%)
Jul 28, 2010 27.18 27.24 27.02 27.09 936,122 -0.17(-0.61%)
Jul 27, 2010 27.41 27.42 27.08 27.26 1,619,765 +0.01(+0.05%)
Jul 26, 2010 26.97 27.24 26.88 27.24 1,318,946 +0.17(+0.62%)
Jul 23, 2010 26.72 27.08 26.59 27.08 1,654,415 +0.27(+1.00%)
Jul 22, 2010 26.54 26.84 26.51 26.81 1,471,531 +0.88(+3.39%)
Jul 21, 2010 26.37 26.40 25.82 25.93 1,104,864 -0.44(-1.68%)
Jul 20, 2010 25.76 26.37 25.71 26.37 817,767 +0.31(+1.21%)
Jul 19, 2010 26.06 26.17 25.84 26.06 1,157,383 +0.20(+0.77%)
Jul 16, 2010 25.86 26.42 25.81 25.86 1,630,353 -0.84(-3.14%)
Jul 15, 2010 26.68 26.74 26.27 26.70 1,204,015 +0.09(+0.34%)
Jul 14, 2010 26.47 26.68 26.40 26.61 915,965 +0.02(+0.07%)
Jul 13, 2010 26.42 26.63 26.38 26.59 2,149,315 +0.47(+1.79%)
Jul 12, 2010 26.06 26.20 25.93 26.12 1,312,238 -0.16(-0.61%)
Jul 09, 2010 26.28 26.31 25.97 26.28 2,732,038 +0.16(+0.61%)
Jul 08, 2010 26.06 26.16 25.81 26.12 2,598,367 +0.19(+0.72%)
Jul 07, 2010 25.37 25.93 25.33 25.93 1,214,872 +0.72(+2.85%)
Jul 06, 2010 25.35 25.61 25.04 25.22 1,377,524 +0.42(+1.71%)
Jul 02, 2010 24.79 25.01 24.59 24.79 1,628,938 +0.06(+0.23%)
Jul 01, 2010 24.85 24.91 24.42 24.74 3,785,326 +0.14(+0.57%)
Jun 30, 2010 24.75 25.04 24.56 24.60 1,725,565 -0.18(-0.72%)
Jun 29, 2010 25.20 25.20 24.61 24.77 1,560 -1.04(-4.05%)
Jun 25, 2010 25.82 25.95 25.50 25.82 1,247,294 +0.12(+0.47%)
Jun 24, 2010 25.97 25.98 25.61 25.70 1,044,481 -0.44(-1.67%)
Jun 23, 2010 26.13 26.29 25.82 26.13 1,296,098 +0.15(+0.59%)
Jun 22, 2010 26.39 26.50 25.91 25.98 1,093,592 -0.35(-1.31%)
Jun 21, 2010 26.69 26.78 26.22 26.33 1,443,187 +0.07(+0.27%)
Jun 18, 2010 26.26 26.36 26.16 26.26 986,576 +0.03(+0.10%)
Jun 17, 2010 26.33 26.33 25.99 26.23 1,302,969 +0.02(+0.07%)
Jun 16, 2010 25.96 26.33 25.93 26.21 3,135,494 -0.04(-0.15%)
Jun 15, 2010 25.84 26.28 25.76 26.25 1,222,423 +0.81(+3.17%)
Jun 14, 2010 25.66 25.85 25.41 25.44 1,400,292 +0.11(+0.43%)
Jun 11, 2010 25.00 25.36 24.95 25.33 1,135,895 +0.09(+0.36%)
Jun 10, 2010 25.03 25.28 24.94 25.24 1,506,360 +0.88(+3.62%)
Jun 09, 2010 24.61 24.86 24.25 24.36 2,110,213 -0.06(-0.25%)
Jun 08, 2010 24.12 24.45 23.91 24.42 2,465,542 +0.47(+1.95%)
Jun 07, 2010 24.42 24.50 23.94 23.95 1,371,524 -0.32(-1.32%)
Jun 04, 2010 24.28 24.82 24.15 24.28 2,290,750 -1.01(-4.00%)
Jun 03, 2010 25.40 25.52 25.01 25.29 1,498,059 -0.04(-0.15%)
Jun 02, 2010 24.81 25.38 24.67 25.33 1,170,880 +0.73(+2.97%)
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.