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, 2022 52.85 52.97 52.56 52.65 5,790,946 +0.05(+0.09%)
May 27, 2022 52.30 52.60 52.27 52.60 4,557,364 +0.66(+1.27%)
May 26, 2022 51.39 52.07 51.38 51.94 3,905,339 +0.61(+1.19%)
May 25, 2022 50.95 51.52 50.95 51.33 4,107,270 +0.08(+0.16%)
May 24, 2022 51.21 51.36 50.84 51.24 5,221,759 -0.41(-0.79%)
May 23, 2022 51.39 51.73 51.21 51.65 4,880,254 +0.73(+1.44%)
May 20, 2022 51.18 51.23 50.23 50.92 5,888,731 +0.29(+0.57%)
May 19, 2022 50.09 50.90 50.06 50.63 7,637,603 +0.55(+1.09%)
May 18, 2022 50.86 50.95 49.96 50.08 5,173,952 -1.18(-2.30%)
May 17, 2022 51.16 51.26 50.85 51.26 5,022,731 +1.03(+2.05%)
May 16, 2022 49.96 50.46 49.85 50.23 6,538,792 -0.01(-0.02%)
May 13, 2022 49.49 50.25 49.49 50.24 5,019,837 +1.32(+2.69%)
May 12, 2022 48.78 49.35 48.50 48.92 7,638,091 -0.19(-0.38%)
May 11, 2022 49.53 50.15 49.04 49.11 8,772,661 -0.27(-0.55%)
May 10, 2022 49.90 49.96 48.99 49.38 8,859,797 +0.25(+0.51%)
May 09, 2022 49.80 49.88 49.04 49.13 10,575,801 -1.55(-3.06%)
May 06, 2022 50.85 51.01 50.36 50.68 10,588,158 -0.53(-1.03%)
May 05, 2022 52.11 52.13 50.75 51.21 6,371,590 -1.69(-3.19%)
May 04, 2022 51.96 53.00 51.47 52.90 5,345,781 +0.75(+1.44%)
May 03, 2022 52.04 52.26 51.88 52.14 7,027,984 +0.45(+0.86%)
May 02, 2022 51.70 51.91 51.10 51.70 8,277,607 -0.16(-0.30%)
Apr 29, 2022 52.65 52.93 51.81 51.86 5,032,674 -0.46(-0.89%)
Apr 28, 2022 51.92 52.40 51.45 52.32 5,101,736 +0.76(+1.48%)
Apr 27, 2022 51.49 51.84 51.23 51.56 6,875,552 +0.34(+0.67%)
Apr 26, 2022 52.16 52.21 51.22 51.22 6,324,227 -1.35(-2.56%)
Apr 25, 2022 52.22 52.63 51.87 52.56 6,241,783 -0.36(-0.68%)
Apr 22, 2022 53.71 53.72 52.87 52.92 5,037,289 -0.84(-1.55%)
Apr 21, 2022 54.84 54.91 53.65 53.76 4,299,024 -0.71(-1.30%)
Apr 20, 2022 54.61 54.66 54.34 54.47 3,983,775 +0.19(+0.36%)
Apr 19, 2022 53.81 54.27 53.74 54.27 3,288,144 +0.11(+0.21%)
Apr 18, 2022 54.14 54.46 54.03 54.16 4,286,622 -0.20(-0.38%)
Apr 14, 2022 54.73 54.79 54.34 54.36 4,700,670 -0.36(-0.66%)
Apr 13, 2022 54.14 54.75 54.14 54.73 3,485,819 +0.64(+1.18%)
Apr 12, 2022 54.58 54.68 53.99 54.08 4,474,489 -0.30(-0.55%)
Apr 11, 2022 54.71 54.83 54.35 54.38 4,101,004 -0.65(-1.18%)
Apr 08, 2022 54.88 55.22 54.77 55.03 4,011,638 +0.02(+0.03%)
Apr 07, 2022 54.94 55.18 54.58 55.01 3,787,471 -0.04(-0.07%)
Apr 06, 2022 55.19 55.32 54.75 55.05 4,254,597 -0.70(-1.25%)
Apr 05, 2022 56.31 56.39 55.59 55.75 3,862,943 -0.77(-1.36%)
Apr 04, 2022 56.23 56.54 56.15 56.52 3,577,798 +0.45(+0.81%)
Apr 01, 2022 56.04 56.12 55.70 56.06 3,610,193 +0.60(+1.09%)
Mar 31, 2022 55.97 56.14 55.43 55.46 4,211,602 -0.90(-1.60%)
Mar 30, 2022 56.41 56.59 56.13 56.36 3,318,010 -0.20(-0.34%)
Mar 29, 2022 56.55 56.65 56.11 56.55 5,464,840 +1.09(+1.96%)
Mar 28, 2022 55.30 55.49 55.04 55.47 3,679,931 -0.10(-0.18%)
Mar 25, 2022 55.46 55.59 55.18 55.57 3,143,928 -0.04(-0.07%)
Mar 24, 2022 55.41 55.63 55.21 55.61 4,116,904 +0.38(+0.69%)
Mar 23, 2022 55.28 55.62 55.16 55.23 4,420,787 -0.58(-1.03%)
Mar 22, 2022 55.63 55.88 55.58 55.80 3,094,211 +0.59(+1.08%)
Mar 21, 2022 55.31 55.41 54.91 55.21 4,601,463 -0.37(-0.67%)
Mar 18, 2022 54.60 55.66 54.52 55.58 4,435,564 +0.60(+1.10%)
Mar 17, 2022 54.41 55.08 54.32 54.98 6,523,381 +0.28(+0.51%)
Mar 16, 2022 53.72 54.70 53.41 54.70 6,432,912 +2.27(+4.33%)
Mar 15, 2022 52.07 52.51 51.85 52.43 8,004,899 +0.36(+0.69%)
Mar 14, 2022 52.56 52.80 51.96 52.07 5,694,862 -0.07(-0.14%)
Mar 11, 2022 53.24 53.28 52.13 52.14 5,813,412 -0.63(-1.19%)
Mar 10, 2022 52.74 53.06 52.46 52.77 5,517,624 -0.67(-1.25%)
Mar 09, 2022 52.86 53.65 52.66 53.44 5,060,821 +1.78(+3.44%)
Mar 08, 2022 51.68 52.46 51.11 51.66 10,193,040 +0.30(+0.58%)
Mar 07, 2022 52.58 52.67 51.21 51.36 9,565,641 -1.69(-3.18%)
Mar 04, 2022 53.08 53.14 52.60 53.05 7,101,902 -1.26(-2.32%)
Mar 03, 2022 54.99 55.08 54.11 54.31 5,352,536 -0.84(-1.53%)
Mar 02, 2022 54.90 55.25 54.61 55.15 5,912,086 +0.57(+1.05%)
Mar 01, 2022 55.38 55.57 54.30 54.58 9,499,742 -1.04(-1.87%)
Feb 28, 2022 55.36 56.01 55.23 55.62 6,858,833 -0.72(-1.28%)
Feb 25, 2022 55.49 56.37 55.52 56.34 5,773,204 +1.25(+2.27%)
Feb 24, 2022 53.65 55.12 53.56 55.09 11,097,137 -0.71(-1.28%)
Feb 23, 2022 56.87 56.89 55.76 55.80 7,096,050 -0.56(-0.99%)
Feb 22, 2022 56.50 56.81 55.99 56.36 6,931,058 -0.68(-1.19%)
Feb 18, 2022 57.03 0 -0.36(-0.63%)
Feb 17, 2022 57.87 57.91 57.34 57.40 5,023,401 -0.81(-1.39%)
Feb 16, 2022 57.76 58.35 57.74 58.20 5,082,008 +0.26(+0.45%)
Feb 15, 2022 57.57 57.97 57.51 57.94 3,675,651 +1.04(+1.82%)
Feb 14, 2022 57.00 57.09 56.52 56.90 6,073,886 -0.34(-0.60%)
Feb 11, 2022 58.04 58.26 57.10 57.25 4,884,950 -0.80(-1.37%)
Feb 10, 2022 57.94 58.83 57.92 58.04 4,610,473 -0.67(-1.14%)
Feb 09, 2022 58.47 58.71 58.40 58.71 4,155,347 +0.95(+1.64%)
Feb 08, 2022 57.38 57.82 57.29 57.77 3,952,935 +0.33(+0.58%)
Feb 07, 2022 57.35 57.71 57.28 57.43 4,129,714 +0.08(+0.15%)
Feb 04, 2022 57.08 57.60 56.95 57.35 4,224,636 +0.09(+0.16%)
Feb 03, 2022 57.51 57.65 57.20 57.26 5,523,382 -0.78(-1.34%)
Feb 02, 2022 58.08 58.15 57.70 58.03 5,063,801 +0.30(+0.51%)
Feb 01, 2022 57.55 57.74 57.15 57.74 6,205,370 +0.49(+0.86%)
Jan 31, 2022 56.39 57.31 57.25 5,773,827 +1.08(+1.91%)
Jan 28, 2022 55.69 56.17 55.33 56.17 6,298,633 +0.27(+0.48%)
Jan 27, 2022 56.40 56.60 55.77 55.90 6,863,576 -0.40(-0.71%)
Jan 26, 2022 57.25 57.36 56.07 56.30 7,762,119 -0.36(-0.64%)
Jan 25, 2022 56.30 56.96 55.89 56.66 7,379,632 -0.21(-0.37%)
Jan 24, 2022 56.53 56.89 55.40 56.88 12,073,245 -0.67(-1.16%)
Jan 21, 2022 58.26 58.28 57.52 57.54 6,392,045 -0.84(-1.44%)
Jan 20, 2022 58.96 59.25 58.33 58.39 4,366,152 -0.17(-0.28%)
Jan 19, 2022 58.82 58.92 58.51 58.55 4,441,171 +0.05(+0.08%)
Jan 18, 2022 58.66 58.81 58.37 58.51 4,912,744 -0.88(-1.48%)
Jan 14, 2022 59.39 0 -0.06(-0.09%)
Jan 13, 2022 60.06 60.08 59.38 59.44 4,164,123 -0.52(-0.87%)
Jan 12, 2022 59.74 59.99 59.64 59.96 4,076,963 +0.70(+1.17%)
Jan 11, 2022 58.62 59.29 58.50 59.27 3,935,227 +0.83(+1.43%)
Jan 10, 2022 58.43 58.50 57.97 58.43 7,086,796 -0.44(-0.74%)
Jan 07, 2022 58.57 58.93 58.41 58.87 3,858,901 +0.26(+0.44%)
Jan 06, 2022 58.60 58.88 58.39 58.61 5,677,919 -0.17(-0.28%)
Jan 05, 2022 59.52 59.63 58.76 58.78 5,237,797 -0.59(-1.00%)
Jan 04, 2022 59.55 59.61 59.27 59.37 4,065,877 +0.07(+0.13%)
Jan 03, 2022 59.22 59.30 58.92 59.30 5,040,675 +0.38(+0.64%)
Dec 31, 2021 58.98 59.19 58.88 58.92 4,432,431 -0.08(-0.14%)
Dec 30, 2021 58.97 59.14 58.93 59.00 3,169,789 +0.08(+0.14%)
Dec 29, 2021 58.96 58.96 58.75 58.92 3,660,330 -0.06(-0.09%)
Dec 28, 2021 59.13 60.59 58.95 58.97 3,833,732 -0.06(-0.11%)
Dec 27, 2021 58.69 59.04 58.62 59.04 5,944,903 +0.43(+0.73%)
Dec 23, 2021 58.35 58.72 58.31 58.61 12,396,600 +0.32(+0.56%)
Dec 22, 2021 57.68 58.28 57.65 58.28 3,830,563 +0.52(+0.90%)
Dec 21, 2021 57.35 57.78 57.33 57.77 3,769,072 +0.76(+1.33%)
Dec 20, 2021 56.89 57.03 56.65 57.01 5,051,046 -0.39(-0.68%)
Dec 17, 2021 57.52 57.77 57.36 57.39 3,319,567 -0.61(-1.05%)
Dec 16, 2021 58.27 58.39 57.84 58.01 3,985,631 +0.07(+0.13%)
Dec 15, 2021 57.50 57.95 57.09 57.93 3,695,380 +0.47(+0.83%)
Dec 14, 2021 57.46 57.70 57.23 57.46 3,518,390 -0.23(-0.40%)
Dec 13, 2021 58.08 58.11 57.65 57.69 3,049,139 -0.71(-1.22%)
Dec 10, 2021 58.43 58.47 58.17 58.40 2,640,352 +0.09(+0.16%)
Dec 09, 2021 58.43 58.49 58.25 58.31 2,994,048 -0.44(-0.75%)
Dec 08, 2021 58.64 58.78 58.51 58.75 3,402,617 +0.14(+0.23%)
Dec 07, 2021 58.19 58.63 58.19 58.61 2,686,901 +1.10(+1.92%)
Dec 06, 2021 57.19 57.55 57.00 57.50 4,309,231 +0.56(+0.98%)
Dec 03, 2021 57.47 57.52 56.66 56.95 7,609,476 -0.41(-0.72%)
Dec 02, 2021 57.05 57.53 56.99 57.36 5,975,316 +0.75(+1.32%)
Dec 01, 2021 57.68 57.96 56.61 56.61 4,402,227 -0.27(-0.48%)
Nov 30, 2021 57.18 57.38 57.11 56.88 6,083,021 -0.38(-0.67%)
Nov 29, 2021 57.51 60.04 57.02 57.27 4,196,814 +0.25(+0.43%)
Nov 26, 2021 57.45 57.45 56.78 57.02 3,706,025 -1.68(-2.86%)
Nov 24, 2021 58.24 58.70 58.22 58.70 3,241,472 -0.24(-0.40%)
Nov 23, 2021 58.89 59.10 58.65 58.94 4,341,624 -0.04(-0.06%)
Nov 22, 2021 59.30 59.43 58.97 58.97 3,132,939 -0.37(-0.63%)
Nov 19, 2021 59.59 59.59 59.33 59.35 2,292,293 -0.38(-0.64%)
Nov 18, 2021 59.72 59.74 59.43 59.73 2,751,460 -0.16(-0.27%)
Nov 17, 2021 60.02 60.02 59.79 59.90 3,490,894 -0.14(-0.23%)
Nov 16, 2021 60.15 60.21 60.02 60.03 2,589,990 -0.13(-0.21%)
Nov 15, 2021 60.45 60.45 60.11 60.16 2,601,005 -0.13(-0.21%)
Nov 12, 2021 60.10 60.29 60.03 60.29 2,569,020 +0.35(+0.58%)
Nov 11, 2021 59.95 60.09 59.87 59.94 2,976,484 -0.08(-0.14%)
Nov 10, 2021 60.04 60.02 2,429,299 -0.13(-0.21%)
Nov 09, 2021 60.34 60.38 59.98 60.15 3,185,697 -0.18(-0.30%)
Nov 08, 2021 60.30 60.38 60.26 60.33 2,997,816 +0.19(+0.32%)
Nov 05, 2021 60.14 60.14 59.90 60.14 2,323,289 +0.13(+0.21%)
Nov 04, 2021 60.03 60.06 59.81 60.01 2,781,890 -0.06(-0.11%)
Nov 03, 2021 59.59 60.13 59.48 60.08 5,053,067 +0.39(+0.66%)
Nov 02, 2021 59.74 59.78 59.63 59.69 3,198,385 -0.30(-0.50%)
Nov 01, 2021 59.69 60.00 59.79 59.99 2,816,815 +0.58(+0.97%)
Oct 29, 2021 59.36 59.44 59.22 59.41 3,017,678 -0.50(-0.84%)
Oct 28, 2021 59.65 59.91 3,041,271 +0.44(+0.74%)
Oct 27, 2021 59.73 59.84 59.47 59.48 3,028,564 -0.32(-0.53%)
Oct 26, 2021 60.08 59.80 2,913,881 -0.05(-0.08%)
Oct 25, 2021 59.80 59.84 2,320,354 +0.06(+0.11%)
Oct 22, 2021 59.80 60.01 59.55 59.78 2,642,496 +0.18(+0.31%)
Oct 21, 2021 59.54 59.73 59.49 59.59 3,128,752 -0.36(-0.59%)
Oct 20, 2021 59.85 60.02 59.75 59.95 2,297,571 +0.16(+0.26%)
Oct 19, 2021 59.63 59.84 59.59 59.80 2,569,169 +0.47(+0.80%)
Oct 18, 2021 59.13 59.39 59.06 59.32 2,667,022 -0.18(-0.31%)
Oct 15, 2021 59.32 59.52 59.23 59.50 2,655,845 +0.51(+0.87%)
Oct 14, 2021 58.97 59.04 58.84 58.99 2,315,297 +0.49(+0.84%)
Oct 13, 2021 58.22 58.54 58.07 58.50 3,048,110 +0.66(+1.14%)
Oct 12, 2021 57.98 58.07 57.79 57.84 2,576,616 -0.04(-0.06%)
Oct 11, 2021 58.20 58.37 57.87 57.88 2,737,233 -0.17(-0.30%)
Oct 08, 2021 58.12 58.17 57.94 58.05 2,337,883 +0.07(+0.13%)
Oct 07, 2021 57.71 58.14 57.71 57.98 2,706,101 +0.66(+1.15%)
Oct 06, 2021 56.81 57.33 56.61 57.32 3,769,768 -0.34(-0.59%)
Oct 05, 2021 57.41 57.85 57.36 57.66 2,623,493 +0.35(+0.61%)
Oct 04, 2021 57.70 57.70 57.03 57.31 4,483,990 -0.60(-1.04%)
Oct 01, 2021 57.83 58.01 57.40 57.91 3,294,024 +0.16(+0.28%)
Sep 30, 2021 58.01 58.14 57.63 57.75 3,200,481 -0.05(-0.08%)
Sep 29, 2021 58.09 58.15 57.73 57.80 2,879,573 -0.25(-0.42%)
Sep 28, 2021 58.45 58.49 57.85 58.04 4,430,542 -1.14(-1.93%)
Sep 27, 2021 58.98 59.26 58.90 59.18 2,851,669 +0.09(+0.15%)
Sep 24, 2021 59.06 59.21 59.02 59.09 2,349,280 -0.57(-0.95%)
Sep 23, 2021 59.49 59.78 59.43 59.66 4,999,262 +0.59(+1.00%)
Sep 22, 2021 58.97 59.48 58.95 59.06 2,765,559 +0.47(+0.79%)
Sep 21, 2021 58.76 58.83 58.45 58.60 4,651,346 +0.52(+0.90%)
Sep 20, 2021 58.06 58.27 57.59 58.08 5,567,818 -1.24(-2.10%)
Sep 17, 2021 59.70 59.78 59.16 59.32 3,198,570 -0.64(-1.07%)
Sep 16, 2021 59.89 60.01 59.68 59.97 2,539,377 -0.29(-0.48%)
Sep 15, 2021 60.00 60.26 59.89 60.26 2,804,822 +0.15(+0.24%)
Sep 14, 2021 60.53 60.53 60.02 60.11 3,619,345 -0.31(-0.51%)
Sep 13, 2021 60.47 60.51 60.22 60.42 2,993,976 +0.39(+0.65%)
Sep 10, 2021 60.59 60.59 60.00 60.03 2,374,122 -0.11(-0.18%)
Sep 09, 2021 60.16 60.36 60.02 60.14 3,416,703 -0.05(-0.09%)
Sep 08, 2021 60.54 60.55 60.08 60.20 3,578,108 -0.62(-1.02%)
Sep 07, 2021 60.84 60.94 60.79 60.81 3,046,714 -0.02(-0.03%)
Sep 03, 2021 60.67 60.88 60.57 60.83 2,758,145 +0.32(+0.53%)
Sep 02, 2021 60.54 60.64 60.41 60.51 4,011,645 +0.16(+0.27%)
Sep 01, 2021 60.22 60.54 60.18 60.35 3,375,092 +0.53(+0.88%)
Aug 31, 2021 59.90 59.97 59.77 59.82 4,705,531 +0.21(+0.35%)
Aug 30, 2021 59.62 59.70 59.49 59.61 2,004,423 +0.02(+0.03%)
Aug 27, 2021 59.07 59.60 59.03 59.60 3,084,362 +0.64(+1.09%)
Aug 26, 2021 59.11 59.17 58.88 58.95 2,701,560 -0.40(-0.67%)
Aug 25, 2021 59.22 59.36 59.12 59.35 2,302,866 +0.05(+0.09%)
Aug 24, 2021 59.06 59.37 59.02 59.30 2,123,086 +0.54(+0.91%)
Aug 23, 2021 58.52 58.84 58.49 58.76 2,651,823 +0.63(+1.08%)
Aug 20, 2021 57.68 58.15 57.65 58.13 2,455,460 +0.15(+0.27%)
Aug 19, 2021 57.84 58.12 57.75 57.98 2,842,577 -0.69(-1.18%)
Aug 18, 2021 58.91 59.14 58.65 58.67 2,503,976 -0.12(-0.20%)
Aug 17, 2021 58.82 58.95 58.51 58.79 3,811,979 -0.73(-1.22%)
Aug 16, 2021 59.44 59.51 59.22 59.51 2,308,154 -0.40(-0.67%)
Aug 13, 2021 59.78 59.91 59.65 59.91 2,020,574 +0.20(+0.33%)
Aug 12, 2021 59.70 59.74 59.51 59.71 2,202,657 -0.20(-0.33%)
Aug 11, 2021 59.89 59.93 59.71 59.91 2,215,479 +0.36(+0.61%)
Aug 10, 2021 59.44 59.55 59.41 59.55 2,072,964 +0.11(+0.18%)
Aug 09, 2021 59.46 59.52 59.34 59.44 1,867,212 +0.01(+0.02%)
Aug 06, 2021 59.57 59.59 59.35 59.43 1,811,407 -0.28(-0.47%)
Aug 05, 2021 59.70 59.81 59.65 59.71 1,808,072 +0.17(+0.29%)
Aug 04, 2021 59.70 59.85 59.50 59.54 2,103,483 -0.05(-0.09%)
Aug 03, 2021 59.37 59.60 59.13 59.60 3,417,690 +0.39(+0.66%)
Aug 02, 2021 59.45 59.52 59.16 59.21 2,822,928 +0.25(+0.42%)
Jul 30, 2021 58.98 59.21 58.79 58.96 2,752,719 -0.34(-0.58%)
Jul 29, 2021 59.36 59.43 59.27 59.31 2,437,410 +0.36(+0.62%)
Jul 28, 2021 58.56 59.04 58.44 58.94 3,215,765 +0.63(+1.07%)
Jul 27, 2021 58.26 58.32 57.92 58.32 4,656,093 -0.52(-0.88%)
Jul 26, 2021 58.65 58.88 58.62 58.83 2,605,867 -0.25(-0.41%)
Jul 23, 2021 59.10 59.10 58.87 59.08 2,070,546 +0.06(+0.11%)
Jul 22, 2021 59.16 59.16 58.81 59.01 2,489,974 +0.07(+0.12%)
Jul 21, 2021 58.37 58.94 58.35 58.94 2,356,601 +0.74(+1.28%)
Jul 20, 2021 57.64 58.29 57.54 58.20 2,685,394 +0.34(+0.58%)
Jul 19, 2021 57.88 57.99 57.53 57.86 4,712,303 -1.00(-1.70%)
Jul 16, 2021 59.31 59.35 58.76 58.86 2,856,555 -0.45(-0.77%)
Jul 15, 2021 59.33 59.49 59.10 59.31 2,419,144 -0.31(-0.52%)
Jul 14, 2021 59.81 59.83 59.55 59.62 2,571,609 +0.10(+0.17%)
Jul 13, 2021 59.61 59.72 59.46 59.52 2,662,751 -0.17(-0.29%)
Jul 12, 2021 59.47 59.70 59.40 59.70 2,517,726 +0.13(+0.21%)
Jul 09, 2021 59.21 59.57 59.08 59.57 2,478,580 +1.01(+1.72%)
Jul 08, 2021 58.46 58.66 58.23 58.56 3,017,855 -0.91(-1.53%)
Jul 07, 2021 59.55 59.59 59.15 59.47 2,393,670 +0.19(+0.32%)
Jul 06, 2021 59.64 59.67 59.04 59.28 3,027,544 -0.49(-0.82%)
Jul 02, 2021 59.68 59.80 59.46 59.77 2,099,741 +0.08(+0.14%)
Jul 01, 2021 59.68 59.69 59.39 59.69 2,602,184 +0.05(+0.09%)
Jun 30, 2021 59.54 59.76 59.44 59.63 3,505,117 -0.40(-0.67%)
Jun 29, 2021 60.01 60.03 59.85 60.03 2,629,320 -0.02(-0.03%)
Jun 28, 2021 60.17 60.18 59.92 60.05 3,005,265 -0.25(-0.41%)
Jun 25, 2021 60.31 60.31 60.13 60.30 3,320,355 +0.27(+0.45%)
Jun 24, 2021 59.97 60.07 59.90 60.02 5,895,966 +0.54(+0.90%)
Jun 23, 2021 59.72 59.84 59.42 59.49 3,245,166 -0.18(-0.30%)
Jun 22, 2021 59.44 59.77 59.28 59.67 2,889,731 -0.01(-0.02%)
Jun 21, 2021 59.26 59.72 59.11 59.68 2,584,769 +0.69(+1.16%)
Jun 18, 2021 59.22 59.25 58.91 58.99 3,864,283 -0.95(-1.59%)
Jun 17, 2021 60.04 60.15 59.70 59.95 3,348,855 -0.28(-0.46%)
Jun 16, 2021 60.72 60.79 60.00 60.23 3,210,950 -0.50(-0.82%)
Jun 15, 2021 60.81 60.81 60.58 60.72 2,478,334 -0.08(-0.13%)
Jun 14, 2021 60.72 60.81 60.61 60.80 2,448,106 +0.07(+0.12%)
Jun 11, 2021 60.72 60.73 60.50 60.73 2,185,606 +0.07(+0.12%)
Jun 10, 2021 60.55 60.72 60.45 60.66 3,184,566 +0.27(+0.45%)
Jun 09, 2021 60.53 60.58 60.35 60.39 2,643,877 -0.21(-0.34%)
Jun 08, 2021 60.73 60.73 60.47 60.60 2,968,486 -0.10(-0.16%)
Jun 07, 2021 60.68 60.70 60.51 60.69 2,305,060 +0.05(+0.07%)
Jun 04, 2021 60.51 60.65 60.45 60.65 2,497,207 +0.58(+0.96%)
Jun 03, 2021 60.16 60.21 59.94 60.07 3,270,312 -0.46(-0.76%)
Jun 02, 2021 60.45 60.58 60.33 60.53 4,102,453 +0.14(+0.22%)
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.