Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

71.04 +1.21 (+1.73%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

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.