Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Europe ETF FTSE Vanguard (NY: VGK )

69.83 -0.17 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 59.90 60.15 59.85 59.46 11,718,104 -0.44(-0.73%)
Nov 29, 2021 60.05 60.05 59.57 59.89 6,117,687 +0.42(+0.70%)
Nov 26, 2021 59.93 60.02 59.29 59.47 7,894,232 -1.49(-2.44%)
Nov 24, 2021 60.42 60.98 60.42 60.96 6,718,889 -0.39(-0.64%)
Nov 23, 2021 61.33 61.57 61.01 61.35 5,755,779 -0.22(-0.35%)
Nov 22, 2021 61.91 62.11 61.57 61.57 5,877,838 -0.50(-0.80%)
Nov 19, 2021 62.36 62.39 62.03 62.07 3,574,239 -0.83(-1.33%)
Nov 18, 2021 62.81 62.91 62.85 62.90 3,672,331 +0.06(+0.10%)
Nov 17, 2021 62.81 62.90 62.72 62.84 5,934,565 +0.08(+0.13%)
Nov 16, 2021 62.90 62.98 62.73 62.76 5,256,508 -0.14(-0.22%)
Nov 15, 2021 63.24 63.25 62.84 62.89 3,372,155 -0.21(-0.33%)
Nov 12, 2021 63.02 63.17 62.93 63.10 4,454,295 +0.16(+0.26%)
Nov 11, 2021 62.96 63.08 62.87 62.94 2,682,288 +0.23(+0.36%)
Nov 10, 2021 63.27 62.64 62.71 4,338,537 -0.73(-1.16%)
Nov 09, 2021 63.68 63.71 63.29 63.45 10,155,117 -0.05(-0.09%)
Nov 08, 2021 63.55 63.66 63.41 63.50 2,433,269 +0.06(+0.10%)
Nov 05, 2021 63.34 63.44 63.14 63.44 5,063,144 +0.12(+0.19%)
Nov 04, 2021 63.31 63.33 63.09 63.32 5,268,062 -0.20(-0.31%)
Nov 03, 2021 62.96 63.57 62.86 63.52 6,387,209 +0.61(+0.97%)
Nov 02, 2021 62.90 63.01 62.84 62.91 4,058,535 -0.15(-0.24%)
Nov 01, 2021 62.78 63.08 62.64 63.07 3,501,489 +0.55(+0.89%)
Oct 29, 2021 62.45 62.54 62.24 62.51 5,845,422 -0.46(-0.73%)
Oct 28, 2021 62.59 63.01 62.55 62.98 3,701,473 +0.69(+1.11%)
Oct 27, 2021 62.54 62.60 62.27 62.29 3,690,513 -0.20(-0.32%)
Oct 26, 2021 62.61 62.49 4,233,186 +0.24(+0.38%)
Oct 25, 2021 62.26 62.32 62.09 62.25 3,869,867 -0.23(-0.36%)
Oct 22, 2021 62.37 62.57 62.18 62.48 6,503,948 +0.30(+0.48%)
Oct 21, 2021 62.02 62.19 62.00 62.18 6,854,933 -0.01(-0.01%)
Oct 20, 2021 62.01 62.22 61.90 62.19 4,093,715 +0.25(+0.41%)
Oct 19, 2021 61.77 61.98 61.77 61.93 2,374,691 +0.34(+0.56%)
Oct 18, 2021 61.42 61.62 61.32 61.59 3,584,506 -0.28(-0.45%)
Oct 15, 2021 61.65 61.87 61.60 61.87 3,497,302 +0.46(+0.75%)
Oct 14, 2021 61.29 61.43 61.18 61.41 8,587,324 +0.67(+1.11%)
Oct 13, 2021 60.34 60.77 60.26 60.73 6,468,817 +0.89(+1.49%)
Oct 12, 2021 59.87 60.01 59.69 59.85 15,066,407 +0.24(+0.40%)
Oct 11, 2021 59.83 60.09 59.61 59.61 3,219,234 -0.35(-0.59%)
Oct 08, 2021 60.13 60.15 59.85 59.96 3,369,404 +0.04(+0.06%)
Oct 07, 2021 59.76 60.15 59.76 59.93 4,461,300 +0.44(+0.75%)
Oct 06, 2021 58.95 59.51 58.81 59.48 9,126,399 -0.39(-0.65%)
Oct 05, 2021 59.59 60.10 59.53 59.87 7,253,229 +0.29(+0.49%)
Oct 04, 2021 59.86 59.97 59.34 59.58 9,914,532 -0.31(-0.51%)
Oct 01, 2021 59.77 60.03 59.37 59.89 10,824,843 +0.37(+0.62%)
Sep 30, 2021 59.85 59.95 59.38 59.52 9,412,463 -0.21(-0.35%)
Sep 29, 2021 60.08 60.08 59.66 59.73 7,030,892 -0.21(-0.35%)
Sep 28, 2021 60.35 60.39 59.73 59.94 9,388,811 -1.44(-2.35%)
Sep 27, 2021 61.29 61.47 61.18 61.38 3,362,108 -0.09(-0.15%)
Sep 24, 2021 61.48 61.66 61.39 61.47 5,897,651 -0.73(-1.18%)
Sep 23, 2021 62.04 62.31 62.02 62.20 6,515,004 +0.83(+1.34%)
Sep 22, 2021 61.37 61.91 61.33 61.38 7,627,638 +0.58(+0.95%)
Sep 21, 2021 60.97 61.12 60.72 60.80 8,911,126 +0.63(+1.04%)
Sep 20, 2021 60.00 60.36 59.67 60.17 7,348,990 -1.20(-1.95%)
Sep 17, 2021 62.09 62.16 61.18 61.37 6,871,818 -0.99(-1.59%)
Sep 16, 2021 62.18 62.39 62.00 62.36 6,121,801 -0.03(-0.04%)
Sep 15, 2021 62.28 62.39 62.02 62.39 4,695,242 +0.01(+0.01%)
Sep 14, 2021 62.78 62.79 62.32 62.38 6,462,450 -0.16(-0.26%)
Sep 13, 2021 62.68 62.68 62.32 62.54 5,024,086 +0.36(+0.58%)
Sep 10, 2021 62.74 62.77 62.16 62.18 4,413,803 -0.18(-0.29%)
Sep 09, 2021 62.48 62.73 62.32 62.36 3,831,734 -0.19(-0.30%)
Sep 08, 2021 62.78 62.87 62.44 62.55 2,997,267 -0.66(-1.04%)
Sep 07, 2021 63.47 63.54 63.18 63.21 4,680,709 -0.24(-0.38%)
Sep 03, 2021 63.37 63.57 63.25 63.45 5,719,510 -0.23(-0.35%)
Sep 02, 2021 63.63 63.77 63.56 63.68 3,064,483 +0.32(+0.51%)
Sep 01, 2021 63.32 63.56 63.25 63.35 4,310,441 +0.44(+0.70%)
Aug 31, 2021 63.06 63.09 62.73 62.91 5,302,872 -0.17(-0.27%)
Aug 30, 2021 63.05 63.17 62.94 63.08 2,702,631 +0.00(+0.00%)
Aug 27, 2021 62.49 63.12 62.46 63.08 2,471,239 +0.70(+1.13%)
Aug 26, 2021 62.56 62.64 62.33 62.38 3,184,914 -0.37(-0.59%)
Aug 25, 2021 62.64 62.78 62.53 62.75 3,326,263 +0.08(+0.13%)
Aug 24, 2021 62.46 62.71 62.39 62.67 3,607,716 +0.05(+0.07%)
Aug 23, 2021 62.37 62.69 62.35 62.62 3,561,103 +0.54(+0.87%)
Aug 20, 2021 61.61 62.10 61.58 62.08 2,712,648 +0.35(+0.57%)
Aug 19, 2021 61.62 61.94 61.53 61.73 6,588,643 -0.73(-1.17%)
Aug 18, 2021 62.68 62.93 62.44 62.46 2,557,265 -0.17(-0.27%)
Aug 17, 2021 62.72 62.82 62.33 62.63 5,111,567 -0.51(-0.80%)
Aug 16, 2021 63.01 63.15 62.78 63.14 3,548,262 -0.34(-0.54%)
Aug 13, 2021 63.23 63.49 63.20 63.48 2,280,588 +0.48(+0.76%)
Aug 12, 2021 62.98 63.04 62.86 63.00 1,809,134 -0.02(-0.03%)
Aug 11, 2021 62.83 63.02 62.78 63.02 3,714,426 +0.43(+0.69%)
Aug 10, 2021 62.51 62.59 62.45 62.59 10,477,581 +0.17(+0.27%)
Aug 09, 2021 62.51 62.51 62.38 62.41 2,936,951 -0.05(-0.07%)
Aug 06, 2021 62.62 62.68 62.39 62.46 4,156,350 -0.34(-0.55%)
Aug 05, 2021 62.75 62.87 62.73 62.80 2,309,874 +0.32(+0.52%)
Aug 04, 2021 62.71 62.84 62.45 62.48 3,226,611 -0.05(-0.09%)
Aug 03, 2021 62.40 62.57 62.16 62.53 3,256,894 +0.45(+0.73%)
Aug 02, 2021 62.21 62.33 61.99 62.08 6,205,768 +0.29(+0.47%)
Jul 30, 2021 61.97 62.08 61.66 61.79 3,476,226 -0.29(-0.46%)
Jul 29, 2021 62.16 62.23 62.04 62.08 2,619,696 +0.48(+0.78%)
Jul 28, 2021 61.24 61.67 61.20 61.60 3,023,029 +0.32(+0.52%)
Jul 27, 2021 61.21 61.33 60.95 61.29 6,571,946 -0.14(-0.22%)
Jul 26, 2021 61.21 61.44 61.21 61.42 3,958,367 +0.23(+0.38%)
Jul 23, 2021 61.18 61.31 61.03 61.19 2,605,313 +0.52(+0.86%)
Jul 22, 2021 60.88 60.89 60.46 60.66 4,400,016 +0.10(+0.16%)
Jul 21, 2021 60.07 60.59 60.02 60.57 4,591,631 +1.14(+1.91%)
Jul 20, 2021 58.81 59.53 58.72 59.43 10,570,331 +0.35(+0.60%)
Jul 19, 2021 59.14 59.26 58.80 59.08 12,978,536 -1.23(-2.03%)
Jul 16, 2021 60.74 60.74 60.21 60.30 4,904,063 -0.41(-0.67%)
Jul 15, 2021 60.77 60.92 60.48 60.71 6,012,836 -0.66(-1.07%)
Jul 14, 2021 61.43 61.46 61.23 61.37 4,861,805 +0.10(+0.16%)
Jul 13, 2021 61.35 61.46 61.17 61.27 3,145,586 -0.39(-0.63%)
Jul 12, 2021 61.37 61.67 61.32 61.66 5,327,714 +0.30(+0.49%)
Jul 09, 2021 60.84 61.36 60.84 61.36 4,732,615 +0.96(+1.58%)
Jul 08, 2021 60.28 60.52 60.03 60.40 6,009,722 -0.78(-1.28%)
Jul 07, 2021 61.04 61.25 60.81 61.19 4,345,587 +0.38(+0.62%)
Jul 06, 2021 61.25 61.25 60.57 60.81 5,857,153 -0.39(-0.63%)
Jul 02, 2021 61.01 61.20 60.81 61.20 3,934,799 +0.17(+0.28%)
Jul 01, 2021 60.88 61.03 60.73 61.03 4,037,989 +0.36(+0.59%)
Jun 30, 2021 60.66 60.86 60.44 60.66 4,676,610 -0.52(-0.85%)
Jun 29, 2021 61.29 61.32 61.09 61.19 1,651,099 +0.04(+0.06%)
Jun 28, 2021 61.41 61.43 61.06 61.15 3,899,730 -0.48(-0.78%)
Jun 25, 2021 61.61 61.65 61.50 61.63 2,446,532 +0.13(+0.21%)
Jun 24, 2021 61.40 61.55 61.35 61.50 5,280,673 +0.59(+0.96%)
Jun 23, 2021 61.36 61.37 60.84 60.92 3,106,334 -0.38(-0.62%)
Jun 22, 2021 61.06 61.43 60.92 61.30 4,139,947 +0.02(+0.03%)
Jun 21, 2021 60.73 61.30 60.65 61.28 6,892,308 +0.90(+1.49%)
Jun 18, 2021 60.56 60.70 60.24 60.38 6,206,549 -1.20(-1.96%)
Jun 17, 2021 61.70 61.81 61.29 61.58 4,832,766 -0.57(-0.92%)
Jun 16, 2021 62.74 62.81 62.00 62.15 4,297,826 -0.62(-0.98%)
Jun 15, 2021 62.73 62.78 62.60 62.77 3,969,345 +0.01(+0.01%)
Jun 14, 2021 62.59 62.76 62.53 62.76 2,523,988 +0.16(+0.26%)
Jun 11, 2021 62.52 62.60 62.34 62.60 3,444,868 +0.21(+0.33%)
Jun 10, 2021 62.27 62.51 62.22 62.39 5,129,071 +0.08(+0.13%)
Jun 09, 2021 62.46 62.50 62.28 62.31 9,204,582 -0.11(-0.17%)
Jun 08, 2021 62.50 62.50 62.28 62.42 3,719,106 -0.01(-0.01%)
Jun 07, 2021 62.31 62.45 62.25 62.43 3,439,107 +0.29(+0.46%)
Jun 04, 2021 62.01 62.14 61.91 62.14 2,818,147 +0.51(+0.83%)
Jun 03, 2021 61.64 61.69 61.46 61.63 6,199,209 -0.44(-0.70%)
Jun 02, 2021 61.87 62.13 61.82 62.07 4,125,503 +0.09(+0.14%)
Jun 01, 2021 62.22 62.25 61.91 61.98 5,659,581 +0.47(+0.77%)
May 28, 2021 61.46 61.70 61.41 61.51 4,003,153 +0.15(+0.25%)
May 27, 2021 61.33 61.45 61.14 61.36 5,944,088 +0.19(+0.31%)
May 26, 2021 61.18 61.31 61.07 61.17 5,219,670 -0.18(-0.29%)
May 25, 2021 61.51 61.56 61.24 61.35 7,274,914 +0.03(+0.04%)
May 24, 2021 61.08 61.39 61.01 61.32 3,644,707 +0.39(+0.64%)
May 21, 2021 60.99 61.03 60.71 60.93 4,845,175 +0.04(+0.06%)
May 20, 2021 60.39 60.96 60.33 60.89 6,240,789 +0.93(+1.55%)
May 19, 2021 59.72 60.25 59.45 59.97 8,874,914 -0.66(-1.09%)
May 18, 2021 60.90 60.93 60.61 60.63 4,910,498 +0.05(+0.09%)
May 17, 2021 60.35 60.60 60.30 60.57 7,414,641 -0.03(-0.04%)
May 14, 2021 60.07 60.64 60.04 60.60 7,367,417 +1.10(+1.84%)
May 13, 2021 59.09 59.62 59.07 59.50 11,852,268 +0.48(+0.82%)
May 12, 2021 59.39 59.72 58.90 59.02 10,876,105 -0.67(-1.12%)
May 11, 2021 59.35 59.78 59.29 59.69 8,821,220 -0.70(-1.15%)
May 10, 2021 60.87 60.88 60.32 60.38 5,242,952 -0.46(-0.76%)
May 07, 2021 60.15 60.85 60.09 60.85 5,039,264 +0.91(+1.52%)
May 06, 2021 59.52 59.94 59.31 59.94 5,553,115 +0.45(+0.75%)
May 05, 2021 59.33 59.52 59.11 59.49 8,220,102 +0.85(+1.45%)
May 04, 2021 58.87 58.99 58.30 58.65 6,342,058 -1.00(-1.68%)
May 03, 2021 59.48 59.69 59.36 59.64 3,858,913 +0.76(+1.29%)
Apr 30, 2021 59.40 59.48 58.70 58.89 4,769,305 -0.89(-1.49%)
Apr 29, 2021 59.97 59.97 59.37 59.78 5,312,677 +0.02(+0.03%)
Apr 28, 2021 59.47 59.84 59.40 59.76 3,065,570 +0.19(+0.31%)
Apr 27, 2021 59.39 59.60 59.31 59.57 2,843,905 +0.02(+0.03%)
Apr 26, 2021 59.49 59.60 59.44 59.56 3,233,742 +0.18(+0.30%)
Apr 23, 2021 58.94 59.50 58.94 59.38 2,129,182 +0.58(+0.99%)
Apr 22, 2021 59.07 59.13 58.65 58.80 4,988,497 -0.21(-0.35%)
Apr 21, 2021 58.28 59.02 58.23 59.00 5,416,856 +0.54(+0.92%)
Apr 20, 2021 58.89 58.90 58.31 58.47 5,915,389 -1.04(-1.75%)
Apr 19, 2021 59.59 59.61 59.31 59.51 4,715,426 +0.04(+0.06%)
Apr 16, 2021 59.08 59.47 59.03 59.47 6,347,863 +0.70(+1.18%)
Apr 15, 2021 58.64 58.78 58.56 58.78 2,911,629 +0.51(+0.87%)
Apr 14, 2021 58.29 58.45 58.17 58.27 3,300,295 +0.03(+0.05%)
Apr 13, 2021 57.95 58.25 57.92 58.24 5,579,840 +0.36(+0.62%)
Apr 12, 2021 57.94 57.99 57.76 57.89 3,742,773 -0.27(-0.46%)
Apr 09, 2021 57.99 58.18 57.95 58.15 2,512,780 +0.07(+0.12%)
Apr 08, 2021 57.97 58.16 57.82 58.08 2,442,172 +0.40(+0.70%)
Apr 07, 2021 57.66 57.82 57.55 57.68 3,227,785 +0.12(+0.22%)
Apr 06, 2021 57.47 57.60 57.37 57.56 4,050,169 -0.53(-0.91%)
Apr 05, 2021 57.65 58.14 57.49 58.08 7,165,804 +0.98(+1.72%)
Apr 01, 2021 56.64 57.18 56.60 57.10 4,020,493 +0.90(+1.60%)
Mar 31, 2021 56.32 56.47 56.15 56.20 3,756,907 -0.09(-0.16%)
Mar 30, 2021 56.09 56.33 56.03 56.29 2,650,959 +0.05(+0.10%)
Mar 29, 2021 56.13 56.32 55.98 56.24 2,223,404 -0.21(-0.38%)
Mar 26, 2021 55.92 56.45 55.90 56.45 2,942,674 +0.74(+1.33%)
Mar 25, 2021 55.25 55.74 55.11 55.71 5,061,993 +0.29(+0.52%)
Mar 24, 2021 55.54 55.80 55.39 55.42 2,676,877 -0.10(-0.18%)
Mar 23, 2021 56.01 56.06 55.48 55.52 2,570,322 -0.82(-1.46%)
Mar 22, 2021 56.18 56.46 56.15 56.34 2,821,084 +0.20(+0.35%)
Mar 19, 2021 55.98 56.25 55.73 56.15 4,128,094 +0.04(+0.06%)
Mar 18, 2021 56.42 56.77 56.08 56.11 3,268,001 -0.70(-1.24%)
Mar 17, 2021 56.28 56.88 56.20 56.81 3,810,352 +0.29(+0.52%)
Mar 16, 2021 56.56 56.60 56.43 56.52 6,665,487 +0.07(+0.13%)
Mar 15, 2021 56.33 56.45 55.94 56.45 2,740,163 -0.08(-0.14%)
Mar 12, 2021 56.04 56.54 55.99 56.53 3,856,775 -0.04(-0.06%)
Mar 11, 2021 56.35 56.60 56.20 56.56 2,936,939 +0.52(+0.92%)
Mar 10, 2021 56.00 56.09 55.74 56.05 4,418,408 +0.37(+0.67%)
Mar 09, 2021 55.58 55.80 55.52 55.68 4,117,383 +0.85(+1.56%)
Mar 08, 2021 54.73 55.23 54.61 54.82 10,559,601 -0.07(-0.13%)
Mar 05, 2021 54.90 54.93 54.09 54.89 5,620,909 +0.38(+0.70%)
Mar 04, 2021 55.19 55.41 54.22 54.51 8,079,277 -0.65(-1.18%)
Mar 03, 2021 55.32 55.58 55.04 55.16 5,673,657 -0.37(-0.67%)
Mar 02, 2021 55.48 55.68 55.36 55.53 3,297,105 +0.19(+0.34%)
Mar 01, 2021 55.02 55.38 54.94 55.35 3,145,653 +0.95(+1.75%)
Feb 26, 2021 55.02 55.02 54.28 54.40 7,232,045 -0.62(-1.13%)
Feb 25, 2021 56.16 56.27 54.95 55.02 4,434,521 -0.93(-1.67%)
Feb 24, 2021 55.44 55.99 55.26 55.95 2,300,559 +0.45(+0.82%)
Feb 23, 2021 55.35 55.60 54.80 55.50 3,732,873 +0.03(+0.05%)
Feb 22, 2021 55.54 55.84 55.47 55.47 3,251,314 -0.17(-0.30%)
Feb 19, 2021 55.78 55.94 55.54 55.64 2,631,564 +0.12(+0.21%)
Feb 18, 2021 55.44 55.54 55.09 55.52 3,455,949 -0.16(-0.29%)
Feb 17, 2021 55.69 55.77 55.40 55.68 5,346,013 -0.59(-1.04%)
Feb 16, 2021 56.26 56.41 56.12 56.27 2,915,030 +0.53(+0.96%)
Feb 12, 2021 55.24 55.74 55.22 55.74 1,610,235 +0.34(+0.61%)
Feb 11, 2021 55.28 55.40 55.09 55.40 2,512,668 +0.44(+0.79%)
Feb 10, 2021 55.37 55.44 54.76 54.97 2,867,342 -0.25(-0.45%)
Feb 09, 2021 54.98 55.27 54.90 55.21 3,857,796 +0.32(+0.58%)
Feb 08, 2021 54.98 55.09 54.73 54.89 2,405,976 +0.15(+0.28%)
Feb 05, 2021 54.63 54.77 54.41 54.74 2,251,155 +0.36(+0.65%)
Feb 04, 2021 54.17 54.40 54.14 54.39 2,451,896 +0.04(+0.08%)
Feb 03, 2021 54.27 54.41 54.06 54.34 4,946,352 +0.05(+0.10%)
Feb 02, 2021 54.06 54.32 53.88 54.29 3,789,638 +0.57(+1.06%)
Feb 01, 2021 53.76 53.79 53.48 53.72 3,489,968 +0.69(+1.31%)
Jan 29, 2021 53.57 53.69 52.77 53.03 13,390,749 -1.04(-1.92%)
Jan 28, 2021 53.99 54.40 53.93 54.07 6,947,601 +0.46(+0.86%)
Jan 27, 2021 53.72 54.20 53.26 53.61 7,205,962 -1.31(-2.38%)
Jan 26, 2021 54.93 54.99 54.70 54.91 2,726,799 +0.22(+0.41%)
Jan 25, 2021 54.48 54.72 54.12 54.69 2,704,578 -0.36(-0.65%)
Jan 22, 2021 54.92 55.19 54.89 55.05 3,659,197 -0.40(-0.72%)
Jan 21, 2021 55.40 55.45 55.06 55.44 2,307,692 +0.20(+0.37%)
Jan 20, 2021 55.05 55.25 54.90 55.24 2,892,175 +0.35(+0.63%)
Jan 19, 2021 54.92 54.93 54.63 54.89 3,404,827 +0.49(+0.90%)
Jan 15, 2021 54.67 54.76 54.15 54.41 2,943,299 -0.96(-1.73%)
Jan 14, 2021 55.05 55.48 55.05 55.36 3,405,237 +0.39(+0.71%)
Jan 13, 2021 55.01 55.15 54.83 54.97 2,175,232 -0.17(-0.31%)
Jan 12, 2021 54.88 55.17 54.65 55.14 3,724,973 +0.26(+0.47%)
Jan 11, 2021 54.59 55.03 54.59 54.89 2,888,722 -0.88(-1.58%)
Jan 08, 2021 55.75 55.80 55.21 55.76 5,703,542 +0.26(+0.46%)
Jan 07, 2021 55.39 55.57 55.30 55.51 2,547,017 +0.17(+0.31%)
Jan 06, 2021 54.99 55.66 54.92 55.34 5,569,596 +0.65(+1.19%)
Jan 05, 2021 54.26 54.81 54.21 54.69 3,224,253 +0.49(+0.90%)
Jan 04, 2021 54.93 55.01 53.89 54.20 4,804,761 +0.69(+1.29%)
Dec 31, 2020 53.51 53.51 53.51 2,805,656 -0.64(-1.18%)
Dec 30, 2020 54.41 54.53 54.10 54.15 2,805,656 -0.07(-0.13%)
Dec 29, 2020 54.49 54.54 54.07 54.22 2,317,316 +0.39(+0.73%)
Dec 28, 2020 53.99 54.07 53.75 53.83 2,186,476 +0.36(+0.68%)
Dec 24, 2020 53.44 53.50 53.25 53.46 1,636,016 +0.13(+0.25%)
Dec 23, 2020 53.19 53.38 53.11 53.33 3,181,529 +0.70(+1.33%)
Dec 22, 2020 52.63 52.70 52.47 52.63 3,021,493 -0.10(-0.19%)
Dec 21, 2020 51.92 52.85 51.72 52.73 6,430,041 -0.73(-1.37%)
Dec 18, 2020 53.70 53.70 53.38 53.46 4,258,699 +0.05(+0.10%)
Dec 17, 2020 53.45 53.59 53.34 53.41 3,331,346 +0.44(+0.83%)
Dec 16, 2020 52.86 53.05 52.66 52.97 2,758,375 +0.25(+0.48%)
Dec 15, 2020 52.31 52.71 52.17 52.71 3,330,009 +0.71(+1.37%)
Dec 14, 2020 52.36 52.40 51.96 52.00 2,092,738 +0.06(+0.12%)
Dec 11, 2020 51.82 52.01 51.62 51.94 2,902,431 -0.35(-0.67%)
Dec 10, 2020 51.93 52.45 51.93 52.29 3,854,686 -0.05(-0.10%)
Dec 09, 2020 52.63 52.64 52.01 52.34 6,285,009 -0.03(-0.05%)
Dec 08, 2020 52.05 52.39 52.04 52.37 2,873,083 +0.18(+0.35%)
Dec 07, 2020 52.23 52.38 52.10 52.19 4,056,992 -0.31(-0.58%)
Dec 04, 2020 52.47 52.61 52.36 52.49 4,311,526 +0.46(+0.89%)
Dec 03, 2020 52.11 52.28 51.91 52.03 4,713,853 +0.16(+0.30%)
Dec 02, 2020 51.65 51.97 51.60 51.87 6,373,334 -0.04(-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.