Skip to main content

FTSE All-World Ex-US Smcp Idx ETF Vanguard (NY: VSS )

116.97 -0.44 (-0.38%)
Streaming Delayed Price Updated: 12:47 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 90.84 91.03 90.63 90.94 222,380 +0.23(+0.25%)
Jul 28, 2017 90.48 90.79 90.41 90.72 138,502 -0.04(-0.04%)
Jul 27, 2017 91.23 91.28 90.45 90.76 165,596 -0.25(-0.28%)
Jul 26, 2017 90.55 91.19 90.39 91.01 167,076 +0.67(+0.75%)
Jul 25, 2017 90.51 90.61 90.32 90.33 150,887 -0.02(-0.03%)
Jul 24, 2017 90.25 90.42 90.09 90.36 156,766 +0.09(+0.10%)
Jul 21, 2017 90.20 90.27 89.87 90.27 105,422 -0.03(-0.04%)
Jul 20, 2017 90.23 90.42 90.12 90.30 156,149 +0.19(+0.21%)
Jul 19, 2017 89.96 90.19 89.90 90.12 103,706 +0.45(+0.51%)
Jul 18, 2017 89.55 89.69 89.32 89.66 129,719 +0.41(+0.46%)
Jul 17, 2017 89.28 89.38 89.19 89.25 190,935 -0.05(-0.05%)
Jul 14, 2017 88.91 89.37 88.78 89.30 199,934 +0.78(+0.88%)
Jul 13, 2017 88.39 88.57 88.18 88.52 290,088 +0.35(+0.40%)
Jul 12, 2017 87.82 88.26 87.82 88.17 220,618 +0.73(+0.84%)
Jul 11, 2017 87.12 87.45 86.97 87.44 126,442 +0.15(+0.17%)
Jul 10, 2017 86.97 87.33 86.93 87.29 94,241 +0.24(+0.27%)
Jul 07, 2017 86.88 87.11 86.56 87.05 105,585 +0.13(+0.15%)
Jul 06, 2017 87.04 87.12 86.75 86.92 166,914 -0.50(-0.58%)
Jul 05, 2017 87.31 87.45 87.01 87.43 126,916 -0.11(-0.12%)
Jul 03, 2017 87.56 87.74 87.52 87.53 279,445 -0.24(-0.27%)
Jun 30, 2017 87.56 87.86 87.40 87.77 136,502 +0.59(+0.68%)
Jun 29, 2017 87.75 87.75 86.81 87.18 117,032 -0.81(-0.92%)
Jun 28, 2017 87.61 88.00 87.56 87.99 230,349 +0.55(+0.63%)
Jun 27, 2017 87.53 87.70 87.39 87.44 208,286 -0.17(-0.19%)
Jun 26, 2017 87.91 87.94 87.57 87.61 128,276 +0.11(+0.12%)
Jun 23, 2017 87.26 87.53 87.15 87.50 75,166 +0.36(+0.41%)
Jun 22, 2017 87.09 87.31 86.98 87.14 124,731 +0.15(+0.18%)
Jun 21, 2017 86.95 87.18 86.78 86.99 199,239 +0.13(+0.14%)
Jun 20, 2017 87.37 87.37 86.75 86.86 154,258 -0.81(-0.93%)
Jun 19, 2017 87.57 87.79 87.42 87.68 220,870 +0.26(+0.29%)
Jun 16, 2017 87.11 87.42 87.00 87.42 232,643 +0.73(+0.85%)
Jun 15, 2017 86.54 86.76 86.40 86.69 152,086 -1.11(-1.27%)
Jun 14, 2017 88.56 88.56 87.55 87.80 131,160 -0.13(-0.15%)
Jun 13, 2017 87.70 87.95 87.61 87.93 194,630 +0.91(+1.05%)
Jun 12, 2017 87.10 87.23 86.74 87.02 145,909 -0.41(-0.47%)
Jun 09, 2017 87.53 87.78 87.22 87.43 109,925 -0.51(-0.58%)
Jun 08, 2017 87.73 87.94 87.59 87.94 134,691 +0.06(+0.06%)
Jun 07, 2017 88.00 88.12 87.58 87.88 197,508 +0.02(+0.03%)
Jun 06, 2017 87.69 87.91 87.64 87.86 372,404 +0.02(+0.02%)
Jun 05, 2017 88.12 88.12 87.84 87.84 910,385 -0.28(-0.32%)
Jun 02, 2017 87.99 88.18 87.85 88.12 247,914 +0.60(+0.69%)
Jun 01, 2017 87.16 87.53 87.11 87.52 97,284 +0.78(+0.90%)
May 31, 2017 87.03 87.03 86.61 86.74 228,558 -0.05(-0.06%)
May 30, 2017 86.66 86.86 86.62 86.78 126,667 -0.04(-0.05%)
May 26, 2017 86.86 86.90 86.77 86.82 84,918 -0.19(-0.21%)
May 25, 2017 87.20 87.22 86.89 87.01 110,085 -0.06(-0.06%)
May 24, 2017 86.85 87.08 86.66 87.07 163,492 +0.37(+0.43%)
May 23, 2017 87.02 87.04 86.65 86.70 156,800 -0.19(-0.21%)
May 22, 2017 86.81 86.89 86.70 86.88 128,955 +0.19(+0.22%)
May 19, 2017 86.10 86.73 86.10 86.69 221,532 +1.35(+1.58%)
May 18, 2017 85.29 85.50 84.95 85.34 154,704 -0.36(-0.42%)
May 17, 2017 86.48 86.53 85.66 85.70 313,906 -1.14(-1.31%)
May 16, 2017 86.70 86.84 86.67 86.84 233,060 +0.27(+0.32%)
May 15, 2017 86.40 86.57 86.40 86.57 189,637 +0.48(+0.55%)
May 12, 2017 85.89 86.09 85.84 86.09 86,028 +0.13(+0.15%)
May 11, 2017 85.87 85.96 85.67 85.96 117,461 -0.15(-0.17%)
May 10, 2017 85.91 86.14 85.80 86.11 117,803 +0.31(+0.37%)
May 09, 2017 85.74 85.89 85.62 85.79 110,235 +0.06(+0.07%)
May 08, 2017 85.81 85.83 85.59 85.74 123,303 -0.28(-0.33%)
May 05, 2017 85.15 86.02 85.00 86.02 75,885 +0.73(+0.85%)
May 04, 2017 85.22 85.29 85.03 85.29 107,644 +0.06(+0.08%)
May 03, 2017 85.29 85.36 85.02 85.23 511,823 -0.54(-0.63%)
May 02, 2017 85.59 85.79 85.47 85.77 231,519 +0.61(+0.72%)
May 01, 2017 85.39 85.39 85.11 85.16 152,167 +0.19(+0.22%)
Apr 28, 2017 84.92 84.97 84.79 84.97 126,630 +0.23(+0.28%)
Apr 27, 2017 84.75 84.77 84.48 84.74 124,330 +0.15(+0.18%)
Apr 26, 2017 84.59 84.82 84.47 84.59 152,625 -0.13(-0.15%)
Apr 25, 2017 84.57 84.78 84.38 84.71 213,160 +0.52(+0.61%)
Apr 24, 2017 84.25 84.26 84.00 84.20 79,585 +1.09(+1.31%)
Apr 21, 2017 83.17 83.18 82.97 83.11 163,874 -0.03(-0.04%)
Apr 20, 2017 83.16 83.31 83.09 83.14 93,162 +0.51(+0.61%)
Apr 19, 2017 83.19 83.24 82.57 82.64 131,181 -0.20(-0.24%)
Apr 18, 2017 82.68 82.86 82.53 82.84 285,037 -0.25(-0.30%)
Apr 17, 2017 82.97 83.13 82.92 83.09 146,663 +0.48(+0.59%)
Apr 13, 2017 82.93 83.02 82.57 82.60 101,938 -0.36(-0.44%)
Apr 12, 2017 82.84 82.97 82.60 82.97 116,270 +0.18(+0.21%)
Apr 11, 2017 82.72 82.79 82.29 82.79 110,307 +0.23(+0.28%)
Apr 10, 2017 82.47 82.66 82.39 82.56 104,320 +0.01(+0.01%)
Apr 07, 2017 82.53 82.76 82.47 82.55 208,219 -0.02(-0.02%)
Apr 06, 2017 82.49 82.58 82.39 82.56 190,958 +0.12(+0.15%)
Apr 05, 2017 82.76 82.97 82.44 82.44 159,943 -0.26(-0.31%)
Apr 04, 2017 82.35 82.74 82.35 82.70 370,213 -0.01(-0.01%)
Apr 03, 2017 82.72 82.75 82.26 82.71 316,735 +0.02(+0.02%)
Mar 31, 2017 82.43 82.81 82.40 82.69 125,680 +0.02(+0.03%)
Mar 30, 2017 82.73 82.92 82.62 82.67 88,592 -0.25(-0.30%)
Mar 29, 2017 82.51 82.93 82.43 82.92 141,184 +0.20(+0.24%)
Mar 28, 2017 82.66 82.92 82.62 82.72 114,522 +0.19(+0.23%)
Mar 27, 2017 82.20 82.60 82.03 82.52 111,978 +0.04(+0.05%)
Mar 24, 2017 82.36 82.58 82.25 82.48 88,988 +0.24(+0.29%)
Mar 23, 2017 82.02 82.37 81.94 82.24 161,726 +0.24(+0.29%)
Mar 22, 2017 81.68 82.03 81.52 82.00 190,649 +0.11(+0.13%)
Mar 21, 2017 82.95 83.07 81.85 81.89 122,633 -0.58(-0.71%)
Mar 20, 2017 82.39 82.58 82.29 82.47 174,995 +0.31(+0.38%)
Mar 17, 2017 82.31 82.34 82.11 82.16 108,559 +0.07(+0.09%)
Mar 16, 2017 82.14 82.19 81.95 82.09 88,435 +0.37(+0.45%)
Mar 15, 2017 80.47 81.81 80.38 81.72 85,549 +1.42(+1.77%)
Mar 14, 2017 80.35 80.41 80.18 80.30 98,185 -0.53(-0.66%)
Mar 13, 2017 80.72 80.88 80.64 80.83 498,472 +0.31(+0.39%)
Mar 10, 2017 80.36 80.58 80.14 80.51 144,739 +0.64(+0.80%)
Mar 09, 2017 80.01 80.01 79.61 79.88 151,185 -0.01(-0.01%)
Mar 08, 2017 80.29 80.29 79.85 79.89 158,692 -0.56(-0.70%)
Mar 07, 2017 80.49 80.59 80.34 80.45 132,110 +0.02(+0.03%)
Mar 06, 2017 80.60 80.68 80.29 80.43 132,114 -0.35(-0.44%)
Mar 03, 2017 80.44 80.80 80.26 80.78 123,023 +0.41(+0.51%)
Mar 02, 2017 80.78 80.84 80.35 80.37 178,888 -0.99(-1.22%)
Mar 01, 2017 80.97 81.46 80.90 81.36 106,904 +0.74(+0.92%)
Feb 28, 2017 80.84 80.94 80.46 80.62 137,486 -0.14(-0.17%)
Feb 27, 2017 80.84 81.11 80.74 80.76 132,230 -0.10(-0.12%)
Feb 24, 2017 80.91 80.98 80.70 80.85 215,959 -0.60(-0.73%)
Feb 23, 2017 81.64 81.87 81.43 81.45 127,055 +0.04(+0.05%)
Feb 22, 2017 81.30 81.41 81.15 81.41 152,628 -0.22(-0.27%)
Feb 21, 2017 81.38 81.64 81.32 81.63 151,110 +0.40(+0.50%)
Feb 17, 2017 81.22 81.22 81.22 0 -0.37(-0.45%)
Feb 16, 2017 81.64 81.64 81.47 81.59 122,505 -0.06(-0.07%)
Feb 15, 2017 81.14 81.66 81.14 81.65 127,823 +0.23(+0.28%)
Feb 14, 2017 81.30 81.42 80.90 81.42 239,205 +0.25(+0.31%)
Feb 13, 2017 81.13 81.26 81.00 81.17 114,548 +0.27(+0.34%)
Feb 10, 2017 80.54 80.93 80.48 80.90 176,476 +0.43(+0.54%)
Feb 09, 2017 80.53 80.54 80.31 80.47 136,633 +0.20(+0.25%)
Feb 08, 2017 80.13 80.29 80.00 80.27 103,212 +0.30(+0.37%)
Feb 07, 2017 79.89 80.04 79.83 79.97 195,496 -0.09(-0.11%)
Feb 06, 2017 79.95 80.06 79.77 80.06 122,226 -0.39(-0.48%)
Feb 03, 2017 80.25 80.52 80.15 80.44 153,165 +0.49(+0.61%)
Feb 02, 2017 79.99 80.06 79.77 79.95 256,979 +0.16(+0.20%)
Feb 01, 2017 79.74 79.91 79.51 79.79 173,176 +0.47(+0.59%)
Jan 31, 2017 79.15 79.38 79.07 79.32 139,083 +0.62(+0.79%)
Jan 30, 2017 78.87 78.94 78.53 78.70 206,432 -0.57(-0.72%)
Jan 27, 2017 79.45 79.47 79.19 79.28 194,906 -0.22(-0.27%)
Jan 26, 2017 79.73 79.74 79.40 79.49 145,129 -0.39(-0.49%)
Jan 25, 2017 79.48 79.93 79.42 79.89 205,649 +0.62(+0.78%)
Jan 24, 2017 78.86 79.32 78.76 79.27 231,656 +0.52(+0.65%)
Jan 23, 2017 78.49 78.75 78.40 78.75 173,552 +0.48(+0.61%)
Jan 20, 2017 78.18 78.28 78.00 78.28 109,886 +0.34(+0.43%)
Jan 19, 2017 77.98 78.04 77.65 77.94 114,425 -0.10(-0.13%)
Jan 18, 2017 78.37 78.49 77.88 78.04 138,542 -0.52(-0.66%)
Jan 17, 2017 78.53 78.61 78.36 78.56 209,808 +0.02(+0.03%)
Jan 13, 2017 78.53 78.53 78.53 0 +0.32(+0.41%)
Jan 12, 2017 78.37 78.38 78.03 78.21 127,388 +0.07(+0.09%)
Jan 11, 2017 77.61 78.20 77.33 78.14 403,238 +0.48(+0.62%)
Jan 10, 2017 77.55 77.89 77.55 77.66 206,926 +0.21(+0.27%)
Jan 09, 2017 77.45 77.59 77.28 77.45 198,817 -0.26(-0.33%)
Jan 06, 2017 77.88 77.88 77.58 77.71 197,787 -0.44(-0.57%)
Jan 05, 2017 77.55 78.20 77.55 78.15 171,435 +0.89(+1.16%)
Jan 04, 2017 76.84 77.25 76.72 77.25 225,564 +0.96(+1.26%)
Jan 03, 2017 76.01 76.30 76.01 76.30 273,092 +0.60(+0.80%)
Dec 30, 2016 75.69 75.69 75.69 0 +0.10(+0.13%)
Dec 29, 2016 75.31 75.64 75.22 75.60 165,792 +0.50(+0.66%)
Dec 28, 2016 75.22 75.30 75.00 75.10 237,958 +0.09(+0.12%)
Dec 27, 2016 75.06 75.11 74.96 75.01 250,975 +0.08(+0.11%)
Dec 23, 2016 74.93 74.93 74.93 0 +0.31(+0.41%)
Dec 22, 2016 74.86 74.87 74.57 74.62 160,982 -0.39(-0.53%)
Dec 21, 2016 74.95 75.06 74.92 75.02 460,666 +0.09(+0.12%)
Dec 20, 2016 74.77 74.95 74.68 74.93 252,909 +0.13(+0.17%)
Dec 19, 2016 75.05 75.09 74.79 74.80 178,063 -0.17(-0.23%)
Dec 16, 2016 74.97 75.14 74.86 74.97 138,820 +0.01(+0.01%)
Dec 15, 2016 75.03 75.09 74.74 74.97 152,386 -0.13(-0.18%)
Dec 14, 2016 76.31 76.46 75.02 75.10 107,103 -1.42(-1.85%)
Dec 13, 2016 76.51 76.71 76.36 76.52 257,238 +0.44(+0.58%)
Dec 12, 2016 76.24 76.47 76.02 76.08 166,523 -0.20(-0.26%)
Dec 09, 2016 76.24 76.33 76.16 76.27 114,666 -0.19(-0.25%)
Dec 08, 2016 76.35 76.53 76.16 76.46 160,434 +0.02(+0.03%)
Dec 07, 2016 75.81 76.51 75.74 76.44 171,521 +0.82(+1.09%)
Dec 06, 2016 75.47 75.62 75.30 75.62 135,025 +0.32(+0.43%)
Dec 05, 2016 75.01 75.46 75.01 75.29 102,342 +0.48(+0.64%)
Dec 02, 2016 74.70 74.95 74.59 74.82 201,512 +0.01(+0.01%)
Dec 01, 2016 74.93 75.01 74.66 74.81 85,820 -0.08(-0.11%)
Nov 30, 2016 75.05 75.20 74.79 74.89 267,147 +0.00(+0.00%)
Nov 29, 2016 74.66 75.01 74.46 74.89 140,527 +0.30(+0.40%)
Nov 28, 2016 74.63 74.76 74.57 74.59 104,275 +0.01(+0.01%)
Nov 25, 2016 74.71 74.78 74.54 74.58 86,598 -0.04(-0.05%)
Nov 23, 2016 74.62 74.62 74.62 0 -0.55(-0.73%)
Nov 22, 2016 75.01 75.16 74.78 75.16 143,732 +0.55(+0.74%)
Nov 21, 2016 74.25 74.62 74.25 74.61 152,500 +0.51(+0.68%)
Nov 18, 2016 74.27 74.36 73.94 74.10 148,694 -0.29(-0.39%)
Nov 17, 2016 74.41 74.64 74.21 74.40 191,592 +0.15(+0.20%)
Nov 16, 2016 74.23 74.37 74.13 74.25 213,967 -0.50(-0.67%)
Nov 15, 2016 74.03 74.75 74.02 74.74 294,689 +0.83(+1.13%)
Nov 14, 2016 73.88 73.92 73.51 73.91 240,591 -0.29(-0.38%)
Nov 11, 2016 74.64 74.81 73.71 74.20 200,036 -1.05(-1.40%)
Nov 10, 2016 75.80 75.91 74.97 75.25 171,438 -0.55(-0.72%)
Nov 09, 2016 75.20 76.15 75.20 75.80 203,124 -0.56(-0.74%)
Nov 08, 2016 75.98 76.61 75.88 76.36 109,168 +0.13(+0.17%)
Nov 07, 2016 76.16 76.30 75.93 76.23 152,036 +0.96(+1.27%)
Nov 04, 2016 75.57 75.59 75.22 75.28 85,441 -0.62(-0.81%)
Nov 03, 2016 76.16 76.19 75.76 75.89 190,444 +0.18(+0.24%)
Nov 02, 2016 76.30 76.31 75.55 75.71 439,618 -0.67(-0.88%)
Nov 01, 2016 76.84 76.88 76.19 76.39 177,201 -0.17(-0.22%)
Oct 31, 2016 76.58 76.66 76.36 76.55 81,773 -0.13(-0.18%)
Oct 28, 2016 76.73 76.96 76.50 76.69 67,882 +0.01(+0.01%)
Oct 27, 2016 77.21 77.26 76.65 76.68 138,279 -0.35(-0.45%)
Oct 26, 2016 77.30 77.36 76.92 77.03 88,233 -0.54(-0.69%)
Oct 25, 2016 77.57 77.73 77.40 77.57 104,848 -0.07(-0.09%)
Oct 24, 2016 78.03 78.06 77.51 77.64 80,288 -0.17(-0.21%)
Oct 21, 2016 77.49 77.88 77.44 77.80 56,097 -0.18(-0.23%)
Oct 20, 2016 78.02 78.20 77.77 77.99 270,188 -0.22(-0.28%)
Oct 19, 2016 78.13 78.40 78.03 78.21 100,006 +0.40(+0.52%)
Oct 18, 2016 77.78 77.96 77.60 77.80 139,356 +0.94(+1.23%)
Oct 17, 2016 76.92 77.00 76.80 76.86 80,819 -0.06(-0.08%)
Oct 14, 2016 77.44 77.51 76.92 76.92 120,145 -0.12(-0.15%)
Oct 13, 2016 76.61 77.26 76.38 77.04 139,177 -0.10(-0.12%)
Oct 12, 2016 77.04 77.34 76.84 77.14 92,950 +0.11(+0.14%)
Oct 11, 2016 77.67 77.67 76.83 77.03 158,223 -1.13(-1.44%)
Oct 10, 2016 77.91 78.39 77.95 78.15 66,700 +0.24(+0.31%)
Oct 07, 2016 78.12 78.18 77.37 77.91 82,095 -0.52(-0.67%)
Oct 06, 2016 78.38 78.45 78.07 78.44 79,979 -0.49(-0.62%)
Oct 05, 2016 78.79 78.98 78.60 78.93 120,378 +0.48(+0.62%)
Oct 04, 2016 79.17 79.17 78.24 78.45 472,957 -0.56(-0.71%)
Oct 03, 2016 79.00 79.06 78.73 79.01 94,198 +0.13(+0.16%)
Sep 30, 2016 78.70 79.05 78.52 78.88 79,602 +0.45(+0.57%)
Sep 29, 2016 79.15 79.24 78.19 78.43 143,364 -0.90(-1.14%)
Sep 28, 2016 78.81 79.33 78.40 79.33 93,587 +0.92(+1.17%)
Sep 27, 2016 78.05 78.49 77.90 78.41 192,452 +0.25(+0.31%)
Sep 26, 2016 78.39 78.43 78.16 78.17 112,306 -0.50(-0.63%)
Sep 23, 2016 79.06 79.08 78.67 78.67 127,969 -0.67(-0.85%)
Sep 22, 2016 79.42 79.78 79.25 79.34 113,225 +0.49(+0.62%)
Sep 21, 2016 77.98 78.89 77.76 78.85 94,528 +1.66(+2.16%)
Sep 20, 2016 77.39 77.42 77.05 77.19 98,253 +0.13(+0.16%)
Sep 19, 2016 77.22 77.41 76.90 77.06 91,277 +0.44(+0.58%)
Sep 16, 2016 76.66 76.85 76.45 76.61 87,067 -0.63(-0.81%)
Sep 15, 2016 76.61 77.39 76.48 77.24 69,158 +0.80(+1.05%)
Sep 14, 2016 76.38 76.85 76.33 76.44 63,041 +0.25(+0.32%)
Sep 13, 2016 76.91 76.97 75.87 76.19 212,170 -1.66(-2.13%)
Sep 12, 2016 76.71 77.92 76.54 77.85 204,283 +0.60(+0.78%)
Sep 09, 2016 78.40 78.40 77.24 77.25 112,081 -1.92(-2.42%)
Sep 08, 2016 79.38 79.49 79.03 79.17 108,840 -0.03(-0.04%)
Sep 07, 2016 79.51 79.51 79.03 79.20 94,374 -0.08(-0.10%)
Sep 06, 2016 78.62 79.30 78.62 79.28 126,536 +1.20(+1.54%)
Sep 02, 2016 77.97 78.08 78.08 78.08 82,786 +0.73(+0.94%)
Sep 01, 2016 76.93 77.38 76.91 77.36 94,649 +0.69(+0.90%)
Aug 31, 2016 76.85 76.90 76.42 76.67 145,512 -0.23(-0.30%)
Aug 30, 2016 77.34 77.41 76.76 76.90 166,232 -0.39(-0.51%)
Aug 29, 2016 77.12 77.44 76.91 77.29 117,115 +0.16(+0.20%)
Aug 26, 2016 77.84 78.53 76.84 77.13 211,269 -0.42(-0.54%)
Aug 25, 2016 77.67 77.77 77.44 77.55 114,656 -0.27(-0.34%)
Aug 24, 2016 78.22 78.22 77.71 77.82 348,673 -0.19(-0.24%)
Aug 23, 2016 78.38 78.46 77.92 78.01 120,600 +0.11(+0.14%)
Aug 22, 2016 77.99 77.99 77.60 77.90 115,210 -0.27(-0.34%)
Aug 19, 2016 78.11 78.17 77.74 78.17 94,977 -0.52(-0.66%)
Aug 18, 2016 78.41 78.71 78.19 78.69 147,716 +0.60(+0.77%)
Aug 17, 2016 77.99 78.21 77.41 78.09 79,634 -0.37(-0.47%)
Aug 16, 2016 78.69 78.69 78.40 78.46 635,889 -0.09(-0.12%)
Aug 15, 2016 78.48 78.78 78.43 78.55 549,036 +0.28(+0.35%)
Aug 12, 2016 78.58 78.58 78.17 78.28 76,385 -0.09(-0.12%)
Aug 11, 2016 78.33 78.51 78.10 78.37 93,963 +0.46(+0.59%)
Aug 10, 2016 78.12 78.25 77.85 77.92 117,119 +0.26(+0.34%)
Aug 09, 2016 77.42 77.86 77.42 77.66 85,150 +0.50(+0.65%)
Aug 08, 2016 77.22 77.28 77.07 77.15 66,426 +0.04(+0.05%)
Aug 05, 2016 76.91 77.13 76.63 77.11 54,930 +0.29(+0.38%)
Aug 04, 2016 76.52 76.87 76.33 76.82 64,312 +0.53(+0.69%)
Aug 03, 2016 75.95 76.31 75.82 76.29 99,395 -0.15(-0.20%)
Aug 02, 2016 76.67 76.74 76.16 76.44 354,241 -0.06(-0.08%)
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.