Skip to main content

FTSE Developed Markets Vanguard (NY: VEA )

49.59 +0.07 (+0.14%)
Official Closing Price Updated: 6:30 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 31.58 31.61 31.36 31.46 56,642,200 +0.07(+0.22%)
Dec 28, 2018 31.53 31.55 31.30 31.39 55,141,144 +0.20(+0.65%)
Dec 27, 2018 30.79 31.21 30.58 31.19 67,106,996 +0.03(+0.08%)
Dec 26, 2018 30.57 31.17 30.31 31.16 63,971,492 +0.77(+2.54%)
Dec 24, 2018 30.77 30.88 30.39 30.39 34,198,696 -0.34(-1.09%)
Dec 21, 2018 31.13 31.30 30.70 30.73 68,129,416 -0.61(-1.95%)
Dec 20, 2018 31.51 31.62 31.21 31.34 62,272,664 -0.12(-0.37%)
Dec 19, 2018 31.94 32.18 31.37 31.46 43,623,624 -0.34(-1.08%)
Dec 18, 2018 31.91 32.02 31.71 31.80 40,529,072 +0.03(+0.11%)
Dec 17, 2018 32.05 32.07 31.63 31.77 48,278,796 -0.28(-0.86%)
Dec 14, 2018 32.11 32.25 32.04 32.05 34,992,472 -0.44(-1.37%)
Dec 13, 2018 32.59 32.68 32.45 32.49 27,520,792 -0.06(-0.18%)
Dec 12, 2018 32.56 32.75 32.53 32.55 37,058,456 +0.50(+1.57%)
Dec 11, 2018 32.31 32.31 31.89 32.05 75,325,992 +0.03(+0.10%)
Dec 10, 2018 32.14 32.18 31.68 32.01 38,018,420 -0.28(-0.86%)
Dec 07, 2018 32.67 32.80 32.19 32.29 47,372,424 -0.34(-1.05%)
Dec 06, 2018 32.35 32.65 32.02 32.63 47,923,864 -0.31(-0.94%)
Dec 04, 2018 33.62 33.66 32.90 32.94 24,422,522 -0.86(-2.53%)
Dec 03, 2018 33.87 33.89 33.67 33.80 19,239,296 +0.44(+1.33%)
Nov 30, 2018 33.29 33.38 33.20 33.35 17,042,246 -0.12(-0.35%)
Nov 29, 2018 33.46 33.60 33.37 33.47 18,902,590 -0.16(-0.47%)
Nov 28, 2018 33.17 33.65 33.04 33.63 22,521,154 +0.49(+1.47%)
Nov 27, 2018 33.09 33.15 32.98 33.15 20,358,574 -0.10(-0.30%)
Nov 26, 2018 33.20 33.32 33.15 33.25 19,573,456 +0.44(+1.36%)
Nov 23, 2018 32.75 32.88 32.73 32.80 7,465,009 -0.22(-0.66%)
Nov 21, 2018 33.02 33.02 33.02 0 +0.48(+1.47%)
Nov 20, 2018 32.69 32.82 32.47 32.54 25,016,522 -0.61(-1.85%)
Nov 19, 2018 33.41 33.41 33.04 33.15 17,013,996 -0.28(-0.83%)
Nov 16, 2018 33.20 33.46 33.15 33.43 20,417,708 +0.03(+0.10%)
Nov 15, 2018 33.09 33.48 32.94 33.40 25,645,946 +0.11(+0.33%)
Nov 14, 2018 33.48 33.51 33.09 33.29 21,965,180 +0.03(+0.10%)
Nov 13, 2018 33.23 33.50 33.12 33.25 21,729,566 +0.13(+0.38%)
Nov 12, 2018 33.48 33.50 33.09 33.13 13,784,388 -0.58(-1.72%)
Nov 09, 2018 33.72 33.77 33.54 33.71 14,832,417 -0.24(-0.72%)
Nov 08, 2018 34.13 34.21 33.86 33.95 13,733,326 -0.34(-1.00%)
Nov 07, 2018 34.16 34.31 34.04 34.29 12,048,303 +0.42(+1.24%)
Nov 06, 2018 33.73 33.88 33.69 33.88 11,270,061 +0.18(+0.52%)
Nov 05, 2018 33.69 33.79 33.60 33.70 12,975,151 -0.02(-0.05%)
Nov 02, 2018 33.96 34.00 33.51 33.72 19,521,406 +0.09(+0.27%)
Nov 01, 2018 33.47 33.64 33.34 33.62 17,833,416 +0.44(+1.31%)
Oct 31, 2018 33.20 33.34 33.13 33.19 20,318,310 +0.27(+0.82%)
Oct 30, 2018 32.63 32.92 32.56 32.92 22,820,560 +0.40(+1.24%)
Oct 29, 2018 32.99 33.04 32.26 32.52 24,827,786 -0.13(-0.41%)
Oct 26, 2018 32.47 32.85 32.21 32.65 24,013,044 -0.28(-0.84%)
Oct 25, 2018 32.79 33.07 32.68 32.93 18,045,900 +0.36(+1.11%)
Oct 24, 2018 33.30 33.34 32.52 32.57 20,793,164 -0.92(-2.76%)
Oct 23, 2018 33.25 33.61 33.05 33.49 21,596,120 -0.34(-1.02%)
Oct 22, 2018 34.01 34.03 33.74 33.83 11,569,787 -0.16(-0.47%)
Oct 19, 2018 33.95 34.17 33.95 33.99 15,732,174 +0.18(+0.52%)
Oct 18, 2018 34.18 34.25 33.69 33.82 15,598,319 -0.55(-1.59%)
Oct 17, 2018 34.46 34.48 34.21 34.36 13,890,141 -0.21(-0.61%)
Oct 16, 2018 34.41 34.62 34.34 34.57 16,113,400 +0.59(+1.73%)
Oct 15, 2018 33.94 34.14 33.86 33.98 21,878,604 -0.06(-0.17%)
Oct 12, 2018 34.19 34.27 33.69 34.04 41,470,728 +0.17(+0.50%)
Oct 11, 2018 34.23 34.37 33.67 33.88 40,357,416 -0.48(-1.39%)
Oct 10, 2018 35.02 35.14 34.30 34.35 19,684,090 -0.80(-2.27%)
Oct 09, 2018 34.91 35.21 34.85 35.15 13,835,994 -0.13(-0.36%)
Oct 08, 2018 35.06 35.28 34.97 35.28 13,504,305 -0.19(-0.54%)
Oct 05, 2018 35.57 35.61 35.31 35.47 9,871,355 -0.18(-0.49%)
Oct 04, 2018 35.85 35.88 35.49 35.65 10,926,386 -0.46(-1.28%)
Oct 03, 2018 36.24 36.25 36.06 36.11 8,493,480 -0.06(-0.16%)
Oct 02, 2018 36.11 36.22 36.05 36.17 9,105,492 -0.23(-0.65%)
Oct 01, 2018 36.46 36.52 36.36 36.40 10,313,178 +0.09(+0.25%)
Sep 28, 2018 36.29 36.46 36.25 36.31 10,103,981 -0.26(-0.71%)
Sep 27, 2018 36.59 36.74 36.53 36.57 7,825,023 -0.10(-0.27%)
Sep 26, 2018 36.64 36.90 36.61 36.67 8,209,644 +0.02(+0.04%)
Sep 25, 2018 36.75 36.78 36.64 36.65 8,386,741 +0.18(+0.48%)
Sep 24, 2018 36.62 36.65 36.47 36.48 9,159,103 -0.16(-0.43%)
Sep 21, 2018 36.61 36.70 36.58 36.64 7,460,623 +0.01(+0.02%)
Sep 20, 2018 36.57 36.67 36.48 36.63 7,117,290 +0.39(+1.08%)
Sep 19, 2018 36.15 36.28 36.14 36.24 6,823,592 +0.13(+0.35%)
Sep 18, 2018 36.00 36.16 35.98 36.11 10,410,216 +0.37(+1.03%)
Sep 17, 2018 35.85 35.92 35.71 35.74 7,086,957 +0.03(+0.09%)
Sep 14, 2018 35.77 35.80 35.61 35.71 11,486,779 +0.08(+0.21%)
Sep 13, 2018 35.74 35.75 35.54 35.63 8,599,180 +0.23(+0.64%)
Sep 12, 2018 35.29 35.48 35.26 35.41 8,671,007 +0.15(+0.43%)
Sep 11, 2018 35.08 35.27 34.99 35.26 10,973,398 +0.05(+0.14%)
Sep 10, 2018 35.27 35.31 35.17 35.21 9,161,803 +0.19(+0.55%)
Sep 07, 2018 34.99 35.12 34.92 35.02 9,032,597 -0.28(-0.81%)
Sep 06, 2018 35.35 35.43 35.13 35.30 13,649,617 -0.13(-0.35%)
Sep 05, 2018 35.49 35.53 35.29 35.42 11,267,979 -0.27(-0.75%)
Sep 04, 2018 35.61 35.69 35.52 35.69 9,277,754 -0.36(-1.00%)
Aug 31, 2018 36.05 36.05 36.05 0 -0.23(-0.62%)
Aug 30, 2018 36.33 36.38 36.18 36.28 9,561,426 -0.33(-0.89%)
Aug 29, 2018 36.43 36.61 36.37 36.60 7,863,783 +0.20(+0.55%)
Aug 28, 2018 36.57 36.57 36.39 36.40 9,254,161 -0.08(-0.23%)
Aug 27, 2018 36.28 36.49 36.22 36.49 9,532,624 +0.49(+1.37%)
Aug 24, 2018 35.91 36.04 35.86 35.99 7,669,095 +0.27(+0.75%)
Aug 23, 2018 35.80 35.87 35.70 35.73 6,450,509 -0.27(-0.74%)
Aug 22, 2018 35.97 36.05 35.93 35.99 7,699,858 +0.18(+0.49%)
Aug 21, 2018 35.83 35.93 35.75 35.82 8,160,205 +0.23(+0.66%)
Aug 20, 2018 35.54 35.63 35.52 35.58 8,831,984 +0.15(+0.42%)
Aug 17, 2018 35.19 35.51 35.15 35.43 7,788,820 +0.23(+0.67%)
Aug 16, 2018 35.17 35.32 35.16 35.20 11,874,690 +0.24(+0.69%)
Aug 15, 2018 35.04 35.08 34.76 34.96 18,728,916 -0.54(-1.53%)
Aug 14, 2018 35.50 35.56 35.40 35.50 9,473,028 +0.05(+0.14%)
Aug 13, 2018 35.53 35.61 35.35 35.45 13,157,241 -0.18(-0.49%)
Aug 10, 2018 35.71 35.74 35.54 35.63 12,359,779 -0.69(-1.89%)
Aug 09, 2018 36.42 36.45 36.29 36.31 6,731,062 -0.07(-0.18%)
Aug 08, 2018 36.36 36.44 36.26 36.38 6,581,263 -0.01(-0.02%)
Aug 07, 2018 36.49 36.55 36.35 36.39 7,372,246 +0.23(+0.62%)
Aug 06, 2018 36.12 36.22 36.04 36.16 8,266,071 -0.18(-0.48%)
Aug 03, 2018 36.19 36.34 36.15 36.34 7,067,361 +0.05(+0.14%)
Aug 02, 2018 36.14 36.29 36.10 36.29 8,332,845 -0.28(-0.75%)
Aug 01, 2018 36.66 36.74 36.49 36.56 7,134,048 -0.13(-0.34%)
Jul 31, 2018 36.77 36.80 36.64 36.69 10,175,505 +0.03(+0.09%)
Jul 30, 2018 36.76 36.83 36.62 36.65 24,571,296 -0.03(-0.07%)
Jul 27, 2018 36.77 36.83 36.61 36.68 8,345,823 +0.09(+0.25%)
Jul 26, 2018 36.65 36.69 36.55 36.59 6,341,081 -0.15(-0.41%)
Jul 25, 2018 36.48 36.80 36.35 36.74 7,428,418 +0.28(+0.76%)
Jul 24, 2018 36.52 36.63 36.39 36.46 7,802,797 +0.23(+0.62%)
Jul 23, 2018 36.25 36.27 36.16 36.24 10,331,497 -0.06(-0.16%)
Jul 20, 2018 36.13 36.32 36.13 36.29 6,390,564 +0.22(+0.60%)
Jul 19, 2018 35.98 36.16 35.95 36.08 10,867,580 -0.15(-0.42%)
Jul 18, 2018 36.15 36.27 36.10 36.23 6,301,768 +0.02(+0.05%)
Jul 17, 2018 36.08 36.26 36.04 36.21 5,947,251 +0.04(+0.12%)
Jul 16, 2018 36.18 36.20 36.09 36.17 9,740,388 +0.01(+0.02%)
Jul 13, 2018 36.04 36.16 35.98 36.16 6,348,969 +0.10(+0.28%)
Jul 12, 2018 35.97 36.09 35.90 36.06 8,148,545 +0.30(+0.84%)
Jul 11, 2018 35.96 36.06 35.66 35.76 9,142,867 -0.64(-1.75%)
Jul 10, 2018 36.32 36.41 36.28 36.39 8,210,311 +0.04(+0.11%)
Jul 09, 2018 36.32 36.38 36.24 36.35 9,106,355 +0.33(+0.91%)
Jul 06, 2018 35.87 36.09 35.84 36.03 8,290,120 +0.24(+0.68%)
Jul 05, 2018 35.84 35.86 35.70 35.78 13,427,174 +0.23(+0.63%)
Jul 03, 2018 35.56 35.56 35.56 0 +0.08(+0.21%)
Jul 02, 2018 35.32 35.49 35.29 35.48 12,712,445 -0.38(-1.07%)
Jun 29, 2018 36.01 35.80 35.87 16,994,228 +0.27(+0.75%)
Jun 28, 2018 35.46 35.63 35.37 35.60 16,722,792 +0.13(+0.35%)
Jun 27, 2018 35.87 35.97 35.46 35.48 14,056,973 -0.33(-0.91%)
Jun 26, 2018 35.83 35.88 35.68 35.80 13,740,465 +0.04(+0.12%)
Jun 25, 2018 35.99 36.04 35.66 35.76 17,656,066 -0.51(-1.41%)
Jun 22, 2018 36.36 36.41 36.19 36.27 9,362,773 +0.38(+1.07%)
Jun 21, 2018 36.01 36.02 35.84 35.88 11,241,975 -0.25(-0.69%)
Jun 20, 2018 36.25 36.32 36.06 36.13 9,553,291 +0.07(+0.21%)
Jun 19, 2018 36.09 35.88 36.06 15,901,335 -0.40(-1.09%)
Jun 18, 2018 36.32 36.46 36.02 36.45 10,137,820 -0.26(-0.70%)
Jun 15, 2018 36.97 36.55 36.71 6,721,424 -0.26(-0.69%)
Jun 14, 2018 37.05 37.14 36.94 36.97 8,007,830 -0.09(-0.25%)
Jun 13, 2018 37.14 37.18 36.90 37.06 7,222,456 +0.02(+0.04%)
Jun 12, 2018 37.19 37.21 36.99 37.04 8,327,299 -0.23(-0.62%)
Jun 11, 2018 37.17 37.34 37.14 37.27 6,415,854 +0.24(+0.65%)
Jun 08, 2018 36.97 37.07 36.85 37.03 8,706,514 +0.07(+0.18%)
Jun 07, 2018 37.22 37.22 36.91 36.97 9,341,222 -0.21(-0.58%)
Jun 06, 2018 37.19 36.93 37.18 7,068,856 +0.31(+0.85%)
Jun 05, 2018 36.92 36.92 36.76 36.87 17,460,838 -0.04(-0.11%)
Jun 04, 2018 37.02 37.07 36.88 36.91 7,660,139 +0.17(+0.45%)
Jun 01, 2018 36.75 36.79 36.62 36.74 9,935,469 +0.27(+0.75%)
May 31, 2018 36.58 36.60 36.31 36.47 10,772,097 -0.20(-0.54%)
May 30, 2018 36.41 36.69 36.34 36.67 8,596,118 +0.52(+1.44%)
May 29, 2018 36.35 36.43 36.01 36.15 16,678,071 -0.74(-2.01%)
May 25, 2018 36.89 36.89 36.89 0 -0.21(-0.56%)
May 24, 2018 37.16 37.17 36.86 37.10 7,654,355 -0.12(-0.33%)
May 23, 2018 37.11 37.23 37.02 37.22 7,804,083 -0.36(-0.94%)
May 22, 2018 37.67 37.71 37.52 37.58 6,344,595 -0.02(-0.07%)
May 21, 2018 37.56 37.60 37.51 37.60 5,043,449 +0.24(+0.64%)
May 18, 2018 37.39 37.41 37.31 37.36 4,866,499 -0.13(-0.35%)
May 17, 2018 37.46 37.56 37.40 37.49 6,240,889 +0.05(+0.13%)
May 16, 2018 37.39 37.49 37.34 37.45 7,072,917 +0.12(+0.31%)
May 15, 2018 37.34 37.45 37.22 37.33 8,576,560 -0.31(-0.83%)
May 14, 2018 37.73 37.77 37.62 37.64 6,260,982 +0.07(+0.18%)
May 11, 2018 37.63 37.68 37.56 37.58 6,827,000 +0.07(+0.20%)
May 10, 2018 37.38 37.51 37.31 37.50 16,558,138 +0.26(+0.71%)
May 09, 2018 37.11 37.28 37.08 37.24 6,288,555 +0.12(+0.31%)
May 08, 2018 37.01 37.13 36.92 37.12 8,131,055 +0.00(+0.00%)
May 07, 2018 37.11 37.22 37.03 37.12 14,969,692 -0.01(-0.02%)
May 04, 2018 36.76 37.17 36.72 37.13 8,627,493 +0.14(+0.38%)
May 03, 2018 36.97 37.08 36.70 36.99 9,572,446 +0.07(+0.20%)
May 02, 2018 37.11 37.17 36.88 36.92 7,660,030 -0.05(-0.13%)
May 01, 2018 37.04 37.04 36.74 36.97 7,094,662 -0.03(-0.09%)
Apr 30, 2018 37.16 37.26 37.02 37.00 6,884,311 -0.20(-0.53%)
Apr 27, 2018 37.16 37.22 37.05 37.20 5,624,708 +0.04(+0.11%)
Apr 26, 2018 37.11 37.19 37.02 37.16 8,686,206 +0.27(+0.74%)
Apr 25, 2018 36.84 36.94 36.72 36.88 11,003,061 -0.08(-0.22%)
Apr 24, 2018 37.23 37.23 36.84 36.97 12,411,948 -0.17(-0.44%)
Apr 23, 2018 37.16 37.20 37.03 37.13 5,743,978 -0.04(-0.11%)
Apr 20, 2018 37.22 37.25 37.12 37.17 8,048,028 -0.18(-0.49%)
Apr 19, 2018 37.51 37.54 37.26 37.35 7,502,899 -0.17(-0.46%)
Apr 18, 2018 37.46 37.56 37.43 37.53 6,083,205 +0.22(+0.60%)
Apr 17, 2018 37.21 37.38 37.15 37.30 6,952,129 +0.19(+0.51%)
Apr 16, 2018 37.17 37.18 37.05 37.11 14,155,758 +0.07(+0.18%)
Apr 13, 2018 37.15 37.16 36.93 37.05 7,833,849 +0.03(+0.09%)
Apr 12, 2018 36.92 37.07 36.89 37.02 7,310,318 +0.14(+0.38%)
Apr 11, 2018 36.91 37.09 36.88 36.88 7,293,505 -0.17(-0.47%)
Apr 10, 2018 36.98 37.11 36.91 37.05 11,807,722 +0.40(+1.10%)
Apr 09, 2018 36.69 36.88 36.56 36.64 10,071,985 +0.31(+0.86%)
Apr 06, 2018 36.57 36.70 36.21 36.33 15,416,075 -0.30(-0.81%)
Apr 05, 2018 36.52 36.70 36.49 36.63 8,046,586 +0.27(+0.75%)
Apr 04, 2018 35.79 36.37 35.76 36.36 24,411,610 +0.08(+0.23%)
Apr 03, 2018 36.22 36.32 36.05 36.27 14,733,326 +0.28(+0.78%)
Apr 02, 2018 36.39 36.48 35.78 35.99 18,186,426 -0.54(-1.49%)
Mar 29, 2018 36.54 36.54 36.54 0 +0.40(+1.10%)
Mar 28, 2018 36.21 36.41 36.03 36.14 16,132,745 +0.17(+0.48%)
Mar 27, 2018 36.43 36.47 35.84 35.97 15,320,635 -0.30(-0.82%)
Mar 26, 2018 36.17 36.29 35.83 36.26 16,430,590 +0.64(+1.79%)
Mar 23, 2018 36.14 36.19 35.61 35.63 16,723,249 -0.44(-1.23%)
Mar 22, 2018 36.36 36.45 36.06 36.07 19,330,546 -0.67(-1.84%)
Mar 21, 2018 36.61 36.89 36.58 36.75 10,107,056 +0.09(+0.25%)
Mar 20, 2018 36.61 36.72 36.56 36.66 8,967,982 +0.03(+0.09%)
Mar 19, 2018 36.80 36.81 36.44 36.62 11,672,942 -0.30(-0.82%)
Mar 16, 2018 36.89 37.03 36.89 36.93 14,661,114 -0.05(-0.13%)
Mar 15, 2018 37.02 37.14 36.90 36.98 11,095,265 -0.01(-0.02%)
Mar 14, 2018 37.20 37.22 36.90 36.98 10,836,519 +0.06(+0.16%)
Mar 13, 2018 37.28 37.31 36.84 36.93 10,906,579 -0.23(-0.62%)
Mar 12, 2018 37.13 37.21 37.06 37.16 7,619,843 +0.06(+0.16%)
Mar 09, 2018 36.93 37.12 36.85 37.10 7,124,239 +0.27(+0.74%)
Mar 08, 2018 36.85 36.90 36.69 36.83 11,481,267 +0.11(+0.29%)
Mar 07, 2018 36.75 36.45 36.72 10,609,529 -0.04(-0.11%)
Mar 06, 2018 36.82 36.85 36.66 36.76 9,119,550 +0.30(+0.83%)
Mar 05, 2018 36.50 36.01 36.46 9,358,050 +0.15(+0.41%)
Mar 02, 2018 36.01 36.32 35.87 36.31 14,269,129 +0.11(+0.30%)
Mar 01, 2018 36.48 36.61 35.95 36.20 18,168,664 -0.48(-1.30%)
Feb 28, 2018 37.14 37.15 36.67 36.68 9,360,705 -0.39(-1.04%)
Feb 27, 2018 37.44 37.45 37.06 37.07 9,629,287 -0.58(-1.53%)
Feb 26, 2018 37.49 37.65 37.33 37.64 7,597,260 +0.30(+0.79%)
Feb 23, 2018 37.15 37.36 37.08 37.35 12,062,179 +0.37(+1.00%)
Feb 22, 2018 36.98 11,724,852 +0.16(+0.42%)
Feb 21, 2018 37.09 37.33 36.81 36.82 13,243,590 -0.14(-0.38%)
Feb 20, 2018 37.06 37.20 36.89 36.96 10,671,536 -0.38(-1.01%)
Feb 16, 2018 37.34 37.34 37.34 0 +0.13(+0.35%)
Feb 15, 2018 37.19 37.24 36.96 37.21 12,063,981 +0.24(+0.65%)
Feb 14, 2018 36.09 36.97 36.06 36.97 13,588,625 +0.72(+1.97%)
Feb 13, 2018 36.32 36.25 14,290,707 -0.14(-0.38%)
Feb 12, 2018 36.15 36.47 36.00 36.39 23,954,224 +0.48(+1.33%)
Feb 09, 2018 35.93 36.06 34.99 35.92 50,134,656 +0.25(+0.69%)
Feb 08, 2018 36.66 36.67 35.64 35.67 31,510,148 -0.90(-2.47%)
Feb 07, 2018 36.72 37.00 36.55 36.57 16,782,742 -0.50(-1.35%)
Feb 06, 2018 36.26 37.17 36.26 37.08 44,772,592 +0.42(+1.14%)
Feb 05, 2018 37.43 37.57 36.27 36.66 30,267,272 -1.26(-3.32%)
Feb 02, 2018 38.36 38.36 37.86 37.91 14,953,078 -0.84(-2.16%)
Feb 01, 2018 38.60 38.79 38.56 38.75 12,872,402 +0.10(+0.26%)
Jan 31, 2018 38.88 38.88 38.61 38.65 17,009,292 -0.07(-0.19%)
Jan 30, 2018 38.88 38.89 38.65 38.73 13,872,774 -0.30(-0.76%)
Jan 29, 2018 39.11 39.12 38.96 39.02 12,099,243 -0.36(-0.92%)
Jan 26, 2018 39.21 39.39 39.21 39.39 8,543,471 +0.33(+0.84%)
Jan 25, 2018 39.35 39.36 38.94 39.06 17,348,764 -0.14(-0.36%)
Jan 24, 2018 39.31 39.35 39.04 39.20 13,381,511 +0.12(+0.32%)
Jan 23, 2018 38.99 39.09 38.93 39.07 9,526,857 +0.12(+0.32%)
Jan 22, 2018 38.79 38.96 38.75 38.95 11,167,781 +0.21(+0.53%)
Jan 19, 2018 38.76 38.77 38.64 38.74 8,946,862 +0.17(+0.45%)
Jan 18, 2018 38.53 38.61 38.46 38.57 9,959,002 -0.09(-0.23%)
Jan 17, 2018 38.58 38.79 38.47 38.66 10,703,494 +0.21(+0.53%)
Jan 16, 2018 38.62 38.65 38.42 38.46 19,659,192 -0.04(-0.11%)
Jan 12, 2018 38.50 38.50 38.50 0 +0.36(+0.95%)
Jan 11, 2018 37.98 38.14 37.95 38.14 9,153,310 +0.25(+0.65%)
Jan 10, 2018 37.84 37.89 13,202,554 -0.10(-0.26%)
Jan 09, 2018 37.96 37.99 37.84 37.99 9,386,388 +0.03(+0.09%)
Jan 08, 2018 37.94 37.96 37.89 37.96 10,024,077 -0.02(-0.04%)
Jan 05, 2018 37.89 38.00 37.84 37.97 9,860,645 +0.18(+0.48%)
Jan 04, 2018 37.73 37.81 37.67 37.79 12,014,779 +0.34(+0.90%)
Jan 03, 2018 37.27 37.46 37.26 37.45 12,373,858 +0.23(+0.62%)
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.