Skip to main content

Total Intl Stock ETF Vanguard (NQ: VXUS )

60.06 -0.84 (-1.38%)
Official Closing Price Updated: 4:15 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 42.80 43.04 42.73 43.01 1,185,270 -0.22(-0.51%)
May 30, 2019 43.13 43.27 43.11 43.23 965,345 +0.15(+0.36%)
May 29, 2019 43.02 43.08 42.84 43.08 1,571,428 -0.14(-0.34%)
May 28, 2019 43.56 43.61 43.19 43.22 1,300,123 -0.27(-0.63%)
May 24, 2019 43.54 43.54 43.34 43.49 1,098,932 +0.35(+0.81%)
May 23, 2019 43.08 43.19 42.95 43.14 1,505,076 -0.44(-1.02%)
May 22, 2019 43.58 43.66 43.53 43.59 1,046,937 -0.14(-0.33%)
May 21, 2019 43.65 43.75 43.54 43.73 1,162,715 +0.29(+0.67%)
May 20, 2019 43.42 43.58 43.31 43.44 1,513,300 -0.17(-0.39%)
May 17, 2019 43.58 43.82 43.54 43.61 977,050 -0.37(-0.83%)
May 16, 2019 43.88 44.17 43.87 43.98 959,144 +0.20(+0.47%)
May 15, 2019 43.35 43.82 43.29 43.77 1,179,972 +0.14(+0.31%)
May 14, 2019 43.55 43.75 43.47 43.64 1,388,885 +0.43(+1.01%)
May 13, 2019 43.39 43.43 43.07 43.20 2,065,845 -1.11(-2.50%)
May 10, 2019 44.06 44.35 43.70 44.31 1,517,718 +0.32(+0.74%)
May 09, 2019 43.76 44.06 43.54 43.99 1,407,349 -0.36(-0.81%)
May 08, 2019 44.31 44.51 44.23 44.35 1,587,345 +0.04(+0.10%)
May 07, 2019 44.67 44.67 44.13 44.30 2,066,797 -1.32(-2.90%)
May 06, 2019 44.58 45.62 44.55 45.62 1,371,432 +0.00(+0.00%)
May 03, 2019 45.36 45.63 45.35 45.62 880,271 +0.46(+1.02%)
May 02, 2019 45.30 45.30 45.03 45.16 1,100,535 -0.07(-0.15%)
May 01, 2019 45.56 45.67 45.17 45.23 1,281,738 -0.24(-0.52%)
Apr 30, 2019 45.42 45.51 45.25 45.47 1,506,834 -0.01(-0.02%)
Apr 29, 2019 45.38 45.49 45.33 45.48 1,441,155 +0.11(+0.24%)
Apr 26, 2019 45.26 45.37 45.19 45.37 833,231 +0.24(+0.53%)
Apr 25, 2019 45.06 45.16 44.96 45.13 1,105,087 -0.08(-0.17%)
Apr 24, 2019 45.35 45.39 45.11 45.21 1,239,844 -0.43(-0.95%)
Apr 23, 2019 45.47 45.64 45.43 45.64 1,286,263 +0.11(+0.24%)
Apr 22, 2019 45.50 45.55 45.44 45.53 895,677 -0.09(-0.19%)
Apr 18, 2019 45.63 45.67 45.49 45.62 815,870 -0.03(-0.07%)
Apr 17, 2019 45.80 45.80 45.57 45.65 1,015,489 +0.05(+0.11%)
Apr 16, 2019 45.63 45.64 45.56 45.60 1,134,595 +0.17(+0.38%)
Apr 15, 2019 45.50 45.50 45.33 45.43 1,781,216 -0.04(-0.09%)
Apr 12, 2019 45.43 45.49 45.38 45.47 1,106,205 +0.34(+0.76%)
Apr 11, 2019 45.23 45.23 45.05 45.13 708,265 -0.15(-0.34%)
Apr 10, 2019 45.23 45.33 45.15 45.28 743,023 +0.14(+0.30%)
Apr 09, 2019 45.22 45.22 45.08 45.15 1,059,876 -0.14(-0.32%)
Apr 08, 2019 45.27 45.33 45.15 45.29 1,218,353 -0.01(-0.02%)
Apr 05, 2019 45.17 45.31 45.13 45.30 1,684,176 +0.12(+0.26%)
Apr 04, 2019 45.05 45.18 45.02 45.18 1,281,657 +0.04(+0.09%)
Apr 03, 2019 45.12 45.31 45.06 45.14 1,926,136 +0.28(+0.63%)
Apr 02, 2019 44.84 44.87 44.66 44.86 1,989,979 +0.04(+0.10%)
Apr 01, 2019 44.63 44.84 44.63 44.81 1,638,031 +0.57(+1.29%)
Mar 29, 2019 44.30 44.30 44.06 44.24 4,165,220 +0.24(+0.54%)
Mar 28, 2019 44.00 44.02 43.82 44.00 1,123,659 +0.03(+0.06%)
Mar 27, 2019 44.17 44.20 43.77 43.98 1,224,754 -0.14(-0.31%)
Mar 26, 2019 44.20 44.23 43.97 44.12 741,616 +0.26(+0.58%)
Mar 25, 2019 43.74 43.94 43.68 43.86 1,125,815 +0.04(+0.09%)
Mar 22, 2019 44.28 44.32 43.82 43.82 1,196,973 -0.96(-2.14%)
Mar 21, 2019 44.53 44.78 44.51 44.78 994,634 +0.01(+0.02%)
Mar 20, 2019 44.63 45.02 44.42 44.77 945,456 +0.01(+0.02%)
Mar 19, 2019 44.92 44.95 44.67 44.76 1,411,227 +0.04(+0.10%)
Mar 18, 2019 44.57 44.72 44.53 44.72 1,499,064 +0.25(+0.57%)
Mar 15, 2019 44.30 44.48 44.24 44.47 1,195,443 +0.45(+1.02%)
Mar 14, 2019 44.00 44.05 43.91 44.02 1,114,752 -0.07(-0.15%)
Mar 13, 2019 43.90 44.10 43.89 44.08 1,074,816 +0.27(+0.62%)
Mar 12, 2019 43.75 43.83 43.72 43.81 758,065 +0.07(+0.16%)
Mar 11, 2019 43.39 43.74 43.34 43.74 798,253 +0.51(+1.18%)
Mar 08, 2019 43.00 43.23 42.97 43.23 1,194,502 -0.09(-0.22%)
Mar 07, 2019 43.77 43.77 43.29 43.33 1,044,274 -0.59(-1.34%)
Mar 06, 2019 44.13 44.13 43.90 43.91 544,692 -0.14(-0.33%)
Mar 05, 2019 44.02 44.16 43.93 44.06 847,259 +0.09(+0.19%)
Mar 04, 2019 44.18 44.18 43.74 43.97 786,644 -0.05(-0.12%)
Mar 01, 2019 44.12 44.19 43.92 44.02 1,173,201 +0.12(+0.27%)
Feb 28, 2019 44.01 44.02 43.85 43.91 1,502,231 -0.18(-0.40%)
Feb 27, 2019 44.19 44.20 43.98 44.08 708,999 -0.21(-0.48%)
Feb 26, 2019 44.14 44.38 44.11 44.30 825,526 +0.15(+0.35%)
Feb 25, 2019 44.19 44.29 44.11 44.14 777,300 +0.20(+0.44%)
Feb 22, 2019 43.91 44.02 43.85 43.95 1,082,466 +0.27(+0.62%)
Feb 21, 2019 43.74 43.77 43.57 43.68 1,073,757 -0.14(-0.31%)
Feb 20, 2019 43.71 43.97 43.71 43.81 1,827,248 +0.20(+0.47%)
Feb 19, 2019 43.31 43.68 43.28 43.61 2,090,302 +0.23(+0.53%)
Feb 15, 2019 43.25 43.39 43.17 43.38 989,847 +0.43(+1.01%)
Feb 14, 2019 42.87 43.10 42.77 42.95 829,097 +0.02(+0.04%)
Feb 13, 2019 43.12 43.17 42.91 42.93 1,534,292 -0.06(-0.14%)
Feb 12, 2019 42.95 43.03 42.88 42.99 1,840,597 +0.45(+1.06%)
Feb 11, 2019 42.66 42.67 42.47 42.54 1,305,117 -0.09(-0.20%)
Feb 08, 2019 42.54 42.62 42.32 42.62 925,356 -0.16(-0.38%)
Feb 07, 2019 42.99 43.06 42.62 42.78 1,772,496 -0.57(-1.31%)
Feb 06, 2019 43.54 43.56 43.27 43.35 1,608,245 -0.31(-0.70%)
Feb 05, 2019 43.51 43.66 43.48 43.66 2,167,559 +0.38(+0.88%)
Feb 04, 2019 43.06 43.28 42.99 43.28 1,177,391 +0.14(+0.34%)
Feb 01, 2019 43.20 43.24 43.03 43.13 1,517,782 -0.07(-0.16%)
Jan 31, 2019 43.08 43.28 43.02 43.20 1,339,043 +0.09(+0.22%)
Jan 30, 2019 42.81 43.26 42.65 43.11 894,999 +0.51(+1.20%)
Jan 29, 2019 42.69 42.77 42.56 42.60 1,064,913 +0.09(+0.20%)
Jan 28, 2019 42.35 42.51 42.28 42.51 985,917 -0.23(-0.54%)
Jan 25, 2019 42.64 42.82 42.63 42.74 777,662 +0.47(+1.11%)
Jan 24, 2019 42.15 42.33 42.10 42.27 758,590 +0.15(+0.36%)
Jan 23, 2019 42.20 42.24 41.88 42.12 1,107,066 +0.25(+0.61%)
Jan 22, 2019 42.09 42.11 41.75 41.87 1,787,690 -0.65(-1.52%)
Jan 18, 2019 42.47 42.59 42.38 42.51 892,640 +0.34(+0.81%)
Jan 17, 2019 41.76 42.27 41.72 42.17 745,090 +0.19(+0.45%)
Jan 16, 2019 41.90 42.07 41.87 41.98 1,236,041 +0.17(+0.41%)
Jan 15, 2019 41.69 41.88 41.59 41.81 1,787,848 +0.26(+0.63%)
Jan 14, 2019 41.43 41.67 41.38 41.55 1,251,525 -0.18(-0.43%)
Jan 11, 2019 41.70 41.83 41.60 41.73 1,212,037 -0.27(-0.65%)
Jan 10, 2019 41.60 42.01 41.60 42.00 1,724,459 +0.14(+0.32%)
Jan 09, 2019 41.65 41.96 41.61 41.87 1,141,746 +0.55(+1.34%)
Jan 08, 2019 41.35 41.38 41.11 41.31 1,385,397 +0.30(+0.73%)
Jan 07, 2019 40.86 41.18 40.76 41.02 1,226,943 +0.13(+0.31%)
Jan 04, 2019 40.24 40.96 40.21 40.89 1,153,312 +1.29(+3.26%)
Jan 03, 2019 39.89 39.89 39.50 39.60 1,299,421 -0.45(-1.12%)
Jan 02, 2019 39.60 40.06 39.53 40.05 1,585,003 -0.08(-0.19%)
Dec 31, 2018 40.34 40.35 39.92 40.12 6,764,059 +0.09(+0.23%)
Dec 28, 2018 40.12 40.21 39.89 40.03 5,421,391 +0.22(+0.55%)
Dec 27, 2018 39.16 39.81 39.05 39.81 7,787,657 +0.01(+0.02%)
Dec 26, 2018 39.02 39.80 38.74 39.80 5,281,390 +0.95(+2.45%)
Dec 24, 2018 39.12 39.36 38.83 38.85 4,409,654 -0.41(-1.05%)
Dec 21, 2018 39.67 39.88 39.17 39.26 4,472,484 -0.61(-1.54%)
Dec 20, 2018 40.05 40.18 39.66 39.87 4,807,819 -0.05(-0.13%)
Dec 19, 2018 40.54 40.83 39.75 39.92 2,912,406 -0.46(-1.14%)
Dec 18, 2018 40.49 40.64 40.28 40.39 2,857,293 +0.05(+0.12%)
Dec 17, 2018 40.64 40.72 40.16 40.34 2,819,364 -0.34(-0.85%)
Dec 14, 2018 40.74 40.91 40.66 40.68 2,204,007 -0.57(-1.39%)
Dec 13, 2018 41.30 41.46 41.19 41.25 2,065,666 -0.06(-0.14%)
Dec 12, 2018 41.27 41.56 41.27 41.31 2,752,385 +0.64(+1.57%)
Dec 11, 2018 40.93 40.98 40.41 40.67 2,013,790 +0.13(+0.33%)
Dec 10, 2018 40.65 40.71 40.09 40.54 2,869,855 -0.35(-0.86%)
Dec 07, 2018 41.44 41.61 40.79 40.89 1,585,590 -0.54(-1.30%)
Dec 06, 2018 41.00 41.43 40.59 41.43 2,851,564 -0.34(-0.83%)
Dec 04, 2018 42.65 42.69 41.72 41.77 1,039,614 -1.04(-2.43%)
Dec 03, 2018 42.87 42.96 42.67 42.82 1,884,161 +0.61(+1.43%)
Nov 30, 2018 42.06 42.22 42.02 42.21 856,908 -0.13(-0.30%)
Nov 29, 2018 42.29 42.51 42.19 42.34 1,027,246 -0.21(-0.49%)
Nov 28, 2018 41.90 42.55 41.72 42.55 1,848,383 +0.72(+1.73%)
Nov 27, 2018 41.71 41.83 41.55 41.82 1,071,748 -0.10(-0.24%)
Nov 26, 2018 41.85 42.00 41.77 41.93 1,762,607 +0.55(+1.32%)
Nov 23, 2018 41.31 41.51 41.31 41.38 646,963 -0.26(-0.63%)
Nov 21, 2018 41.64 41.64 41.64 0 +0.63(+1.54%)
Nov 20, 2018 41.25 41.39 40.93 41.01 1,375,400 -0.85(-2.03%)
Nov 19, 2018 42.14 42.17 41.73 41.86 1,000,945 -0.36(-0.86%)
Nov 16, 2018 41.89 42.30 41.84 42.22 974,906 +0.00(+0.00%)
Nov 15, 2018 41.67 42.31 41.60 42.22 1,507,649 +0.30(+0.72%)
Nov 14, 2018 42.09 42.18 41.64 41.92 731,530 +0.13(+0.30%)
Nov 13, 2018 41.78 42.12 41.62 41.79 732,682 +0.22(+0.53%)
Nov 12, 2018 42.03 42.03 41.53 41.57 1,537,671 -0.67(-1.59%)
Nov 09, 2018 42.25 42.35 42.01 42.24 1,072,206 -0.45(-1.04%)
Nov 08, 2018 42.99 43.07 42.54 42.69 766,889 -0.49(-1.13%)
Nov 07, 2018 42.96 43.18 42.85 43.18 1,688,404 +0.57(+1.34%)
Nov 06, 2018 42.43 42.65 42.43 42.61 1,230,913 +0.09(+0.22%)
Nov 05, 2018 42.47 42.59 42.34 42.51 931,679 +0.01(+0.02%)
Nov 02, 2018 42.74 42.84 42.19 42.51 1,978,003 +0.24(+0.56%)
Nov 01, 2018 41.95 42.32 41.80 42.27 1,915,814 +0.76(+1.82%)
Oct 31, 2018 41.49 41.67 41.43 41.51 1,238,684 +0.34(+0.84%)
Oct 30, 2018 40.73 41.18 40.68 41.17 1,426,162 +0.49(+1.20%)
Oct 29, 2018 41.35 41.38 40.29 40.68 1,505,462 -0.24(-0.58%)
Oct 26, 2018 40.62 41.16 40.35 40.92 1,901,043 -0.34(-0.84%)
Oct 25, 2018 41.07 41.45 40.93 41.26 1,406,785 +0.52(+1.28%)
Oct 24, 2018 41.66 41.72 40.71 40.74 2,060,967 -1.17(-2.79%)
Oct 23, 2018 41.61 42.05 41.31 41.91 2,114,129 -0.45(-1.05%)
Oct 22, 2018 42.55 42.61 42.23 42.35 1,426,686 -0.07(-0.16%)
Oct 19, 2018 42.42 42.68 42.35 42.42 887,478 +0.24(+0.58%)
Oct 18, 2018 42.71 42.75 42.04 42.18 1,067,040 -0.71(-1.67%)
Oct 17, 2018 43.03 43.06 42.71 42.89 836,149 -0.36(-0.84%)
Oct 16, 2018 42.98 43.29 42.92 43.25 1,515,716 +0.82(+1.92%)
Oct 15, 2018 42.47 42.65 42.31 42.44 1,327,701 -0.18(-0.41%)
Oct 12, 2018 42.77 42.78 42.19 42.61 1,251,581 +0.40(+0.94%)
Oct 11, 2018 42.61 42.86 41.95 42.22 3,975,160 -0.57(-1.34%)
Oct 10, 2018 43.69 43.72 42.73 42.79 2,044,139 -1.06(-2.42%)
Oct 09, 2018 43.59 43.93 43.48 43.85 976,870 -0.15(-0.34%)
Oct 08, 2018 43.83 44.01 43.63 44.00 896,847 -0.17(-0.38%)
Oct 05, 2018 44.36 44.39 43.95 44.17 1,046,156 -0.24(-0.53%)
Oct 04, 2018 44.78 44.78 44.21 44.41 861,484 -0.62(-1.38%)
Oct 03, 2018 45.31 45.32 44.99 45.03 645,154 -0.17(-0.37%)
Oct 02, 2018 45.11 45.26 45.03 45.20 1,145,720 -0.28(-0.61%)
Oct 01, 2018 45.60 45.65 45.44 45.47 898,287 +0.08(+0.17%)
Sep 28, 2018 45.36 45.58 45.31 45.40 962,059 -0.33(-0.72%)
Sep 27, 2018 45.69 45.90 45.68 45.73 480,204 -0.05(-0.11%)
Sep 26, 2018 45.73 46.10 45.73 45.78 831,186 +0.02(+0.05%)
Sep 25, 2018 45.84 45.86 45.70 45.75 675,664 +0.26(+0.57%)
Sep 24, 2018 45.69 45.75 45.49 45.49 514,701 -0.28(-0.62%)
Sep 21, 2018 45.75 45.84 45.68 45.78 735,621 +0.03(+0.05%)
Sep 20, 2018 45.65 45.79 45.53 45.75 859,884 +0.47(+1.03%)
Sep 19, 2018 45.15 45.33 45.14 45.28 570,163 +0.26(+0.58%)
Sep 18, 2018 44.82 45.10 44.82 45.02 1,474,422 +0.45(+1.01%)
Sep 17, 2018 44.71 44.82 44.54 44.57 1,221,893 -0.03(-0.08%)
Sep 14, 2018 44.67 44.75 44.47 44.61 1,067,332 -0.01(-0.02%)
Sep 13, 2018 44.71 44.75 44.46 44.61 835,996 +0.39(+0.89%)
Sep 12, 2018 44.09 44.34 43.97 44.22 1,172,237 +0.17(+0.38%)
Sep 11, 2018 43.74 44.05 43.67 44.05 1,429,311 +0.07(+0.15%)
Sep 10, 2018 44.15 44.15 43.96 43.99 1,024,050 +0.05(+0.11%)
Sep 07, 2018 43.90 44.11 43.78 43.94 1,063,865 -0.32(-0.72%)
Sep 06, 2018 44.33 44.42 44.05 44.25 1,359,011 -0.09(-0.21%)
Sep 05, 2018 44.48 44.48 44.20 44.35 1,337,862 -0.41(-0.92%)
Sep 04, 2018 44.76 44.77 44.59 44.76 768,283 -0.54(-1.20%)
Aug 31, 2018 45.30 45.30 45.30 0 -0.19(-0.42%)
Aug 30, 2018 45.63 45.66 45.37 45.49 787,897 -0.58(-1.25%)
Aug 29, 2018 45.83 46.09 45.78 46.07 648,220 +0.21(+0.46%)
Aug 28, 2018 46.11 46.11 45.83 45.86 763,746 -0.08(-0.18%)
Aug 27, 2018 45.69 45.99 45.64 45.94 878,576 +0.59(+1.31%)
Aug 24, 2018 45.23 45.40 45.20 45.35 707,769 +0.42(+0.93%)
Aug 23, 2018 45.11 45.22 44.90 44.93 625,206 -0.43(-0.94%)
Aug 22, 2018 45.31 45.42 45.24 45.36 692,656 +0.23(+0.52%)
Aug 21, 2018 45.06 45.24 45.01 45.12 630,023 +0.33(+0.73%)
Aug 20, 2018 44.74 44.82 44.69 44.80 902,969 +0.20(+0.45%)
Aug 17, 2018 44.20 44.67 44.17 44.60 606,642 +0.29(+0.66%)
Aug 16, 2018 44.28 44.48 44.27 44.30 804,285 +0.26(+0.59%)
Aug 15, 2018 44.13 44.13 43.71 44.05 1,356,832 -0.73(-1.63%)
Aug 14, 2018 44.76 44.82 44.63 44.77 836,543 +0.08(+0.19%)
Aug 13, 2018 44.89 44.95 44.60 44.69 1,294,184 -0.34(-0.76%)
Aug 10, 2018 45.07 45.13 44.92 45.03 1,008,759 -0.87(-1.90%)
Aug 09, 2018 46.03 46.10 45.85 45.90 408,643 -0.13(-0.27%)
Aug 08, 2018 45.98 46.07 45.85 46.03 686,704 +0.01(+0.02%)
Aug 07, 2018 46.13 46.19 45.98 46.02 665,355 +0.26(+0.57%)
Aug 06, 2018 45.69 45.81 45.60 45.76 720,599 -0.20(-0.44%)
Aug 03, 2018 45.81 45.99 45.76 45.96 533,008 +0.11(+0.24%)
Aug 02, 2018 45.68 45.89 45.62 45.85 475,871 -0.35(-0.76%)
Aug 01, 2018 46.33 46.36 46.11 46.20 368,986 -0.21(-0.45%)
Jul 31, 2018 46.49 46.54 46.35 46.41 420,085 +0.05(+0.11%)
Jul 30, 2018 46.54 46.56 46.34 46.36 643,764 +0.03(+0.05%)
Jul 27, 2018 46.45 46.57 46.25 46.34 823,240 +0.07(+0.14%)
Jul 26, 2018 46.31 46.40 46.24 46.27 771,034 -0.24(-0.52%)
Jul 25, 2018 46.57 46.01 46.51 984,247 +0.48(+1.04%)
Jul 24, 2018 46.13 46.28 45.97 46.04 607,886 +0.34(+0.75%)
Jul 23, 2018 45.74 45.74 45.63 45.69 485,756 -0.15(-0.33%)
Jul 20, 2018 45.64 45.87 45.63 45.84 589,544 +0.35(+0.77%)
Jul 19, 2018 45.39 45.61 45.31 45.49 761,051 -0.23(-0.51%)
Jul 18, 2018 45.65 45.76 45.53 45.73 839,067 -0.01(-0.02%)
Jul 17, 2018 45.52 45.78 45.46 45.74 554,990 +0.15(+0.33%)
Jul 16, 2018 45.61 45.68 45.49 45.58 622,502 -0.09(-0.20%)
Jul 13, 2018 45.55 45.68 45.46 45.68 566,215 +0.14(+0.31%)
Jul 12, 2018 45.47 45.58 45.34 45.53 665,785 +0.38(+0.85%)
Jul 11, 2018 45.41 45.50 45.02 45.15 924,543 -0.75(-1.64%)
Jul 10, 2018 45.84 45.92 45.76 45.90 969,977 +0.00(+0.00%)
Jul 09, 2018 45.84 45.92 45.73 45.90 1,012,282 +0.49(+1.07%)
Jul 06, 2018 45.23 45.50 45.15 45.42 865,969 +0.24(+0.54%)
Jul 05, 2018 45.19 45.26 45.02 45.17 762,068 +0.29(+0.65%)
Jul 03, 2018 44.88 44.88 44.88 0 +0.10(+0.22%)
Jul 02, 2018 44.63 44.79 44.55 44.78 1,692,153 -0.48(-1.05%)
Jun 29, 2018 45.21 45.39 45.21 45.26 1,028,915 +0.42(+0.93%)
Jun 28, 2018 44.63 44.86 44.51 44.84 1,114,628 +0.23(+0.51%)
Jun 27, 2018 45.19 45.28 44.61 44.61 1,626,265 -0.56(-1.24%)
Jun 26, 2018 45.22 45.28 45.02 45.17 939,049 +0.06(+0.13%)
Jun 25, 2018 45.46 45.46 44.95 45.12 827,844 -0.63(-1.37%)
Jun 22, 2018 45.84 45.91 45.63 45.74 669,420 +0.48(+1.06%)
Jun 21, 2018 45.55 45.55 45.21 45.26 987,517 -0.42(-0.92%)
Jun 20, 2018 45.83 45.85 45.60 45.69 781,382 +0.13(+0.29%)
Jun 19, 2018 45.42 45.57 45.24 45.55 1,242,108 -0.48(-1.04%)
Jun 18, 2018 45.92 46.03 45.77 46.03 709,347 -0.36(-0.78%)
Jun 15, 2018 46.71 46.19 46.40 508,573 -0.31(-0.67%)
Jun 14, 2018 46.89 46.93 46.67 46.71 692,629 -0.17(-0.37%)
Jun 13, 2018 47.05 47.06 46.68 46.89 578,885 -0.03(-0.07%)
Jun 12, 2018 47.09 47.09 46.83 46.92 575,808 -0.20(-0.42%)
Jun 11, 2018 47.04 47.18 46.99 47.12 638,689 +0.21(+0.44%)
Jun 08, 2018 46.80 46.96 46.64 46.91 597,987 +0.07(+0.14%)
Jun 07, 2018 47.21 47.21 46.71 46.85 677,875 -0.37(-0.79%)
Jun 06, 2018 47.22 46.88 47.22 767,209 +0.48(+1.03%)
Jun 05, 2018 46.85 46.86 46.64 46.74 1,428,100 -0.10(-0.21%)
Jun 04, 2018 46.97 47.05 46.82 46.84 1,222,273 +0.17(+0.37%)
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.