Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

67.34 -0.12 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 43.22 43.28 42.70 43.16 7,813,425 +0.04(+0.10%)
May 28, 2020 43.18 43.60 43.08 43.11 4,317,144 +0.44(+1.04%)
May 27, 2020 42.64 42.72 42.18 42.67 4,715,679 +0.51(+1.22%)
May 26, 2020 42.25 42.41 42.11 42.16 5,208,768 +1.11(+2.69%)
May 22, 2020 40.90 41.08 40.73 41.05 3,786,444 -0.05(-0.13%)
May 21, 2020 41.49 41.61 40.99 41.10 6,109,070 -0.37(-0.90%)
May 20, 2020 41.36 41.65 41.22 41.48 5,622,003 +0.95(+2.34%)
May 19, 2020 40.87 41.06 40.53 40.53 5,777,769 -0.61(-1.48%)
May 18, 2020 40.43 41.26 40.42 41.14 5,488,769 +1.78(+4.52%)
May 15, 2020 39.19 39.48 39.03 39.36 4,306,157 +0.07(+0.18%)
May 14, 2020 38.67 39.33 38.40 39.29 8,439,574 -0.35(-0.89%)
May 13, 2020 40.25 40.28 39.42 39.64 8,625,444 -0.50(-1.26%)
May 12, 2020 40.84 40.89 40.15 40.15 5,757,439 -0.51(-1.26%)
May 11, 2020 40.42 40.77 40.34 40.66 3,003,319 -0.22(-0.54%)
May 08, 2020 40.66 40.90 40.63 40.88 4,312,032 +0.68(+1.70%)
May 07, 2020 40.11 40.39 39.95 40.20 4,665,793 +0.69(+1.75%)
May 06, 2020 40.09 40.12 39.51 39.51 5,784,713 -0.26(-0.65%)
May 05, 2020 40.02 40.19 39.73 39.77 6,952,225 -0.14(-0.35%)
May 04, 2020 39.64 39.91 39.45 39.91 5,388,140 -0.02(-0.04%)
May 01, 2020 40.21 40.36 39.79 39.93 5,061,095 -0.85(-2.08%)
Apr 30, 2020 40.99 41.16 40.56 40.78 6,318,134 -0.76(-1.83%)
Apr 29, 2020 41.23 41.67 41.17 41.54 4,784,604 +1.22(+3.03%)
Apr 28, 2020 40.90 40.92 40.32 40.32 5,416,895 +0.19(+0.49%)
Apr 27, 2020 39.76 40.19 39.72 40.12 4,157,285 +0.52(+1.32%)
Apr 24, 2020 39.40 39.62 39.07 39.60 3,947,668 +0.55(+1.41%)
Apr 23, 2020 39.32 39.91 38.92 39.05 5,607,551 -0.24(-0.61%)
Apr 22, 2020 39.30 39.33 39.09 39.29 4,342,103 +0.62(+1.60%)
Apr 21, 2020 38.84 39.23 38.56 38.67 6,145,350 -0.81(-2.04%)
Apr 20, 2020 39.56 40.14 39.48 39.48 6,645,333 -0.58(-1.44%)
Apr 17, 2020 39.87 40.12 39.55 40.05 5,182,437 +1.31(+3.38%)
Apr 16, 2020 38.93 39.00 38.33 38.74 7,009,068 +0.12(+0.30%)
Apr 15, 2020 38.86 38.97 38.53 38.63 6,358,502 -1.65(-4.09%)
Apr 14, 2020 40.17 40.52 40.09 40.27 6,029,539 +0.67(+1.70%)
Apr 13, 2020 39.94 40.13 39.28 39.60 7,320,305 -0.55(-1.37%)
Apr 09, 2020 39.77 40.28 39.57 40.15 6,777,615 +0.98(+2.51%)
Apr 08, 2020 38.86 39.26 38.55 39.17 5,405,754 +0.58(+1.51%)
Apr 07, 2020 39.56 39.62 38.50 38.58 8,960,606 +0.23(+0.60%)
Apr 06, 2020 37.79 38.48 37.65 38.35 9,107,655 +1.81(+4.94%)
Apr 03, 2020 36.81 36.89 36.25 36.55 5,776,830 -0.78(-2.09%)
Apr 02, 2020 36.63 37.58 36.61 37.32 8,929,773 +0.70(+1.91%)
Apr 01, 2020 37.19 37.53 36.59 36.63 7,590,953 -1.68(-4.39%)
Mar 31, 2020 38.10 38.66 37.83 38.31 8,107,867 -0.02(-0.05%)
Mar 30, 2020 37.56 38.35 37.38 38.33 8,112,002 +0.63(+1.67%)
Mar 27, 2020 37.26 38.37 36.93 37.70 11,222,626 -1.29(-3.31%)
Mar 26, 2020 37.27 39.06 37.26 38.99 7,909,673 +1.82(+4.91%)
Mar 25, 2020 36.36 37.79 35.72 37.17 10,580,119 +1.35(+3.78%)
Mar 24, 2020 35.26 36.03 34.82 35.81 14,019,954 +2.97(+9.06%)
Mar 23, 2020 33.35 33.73 32.69 32.84 11,774,411 -0.17(-0.52%)
Mar 20, 2020 34.39 34.82 32.97 33.01 9,139,674 -0.46(-1.37%)
Mar 19, 2020 32.65 34.15 32.46 33.47 12,020,598 +0.80(+2.45%)
Mar 18, 2020 32.94 33.73 31.91 32.67 13,466,941 -2.60(-7.38%)
Mar 17, 2020 33.98 35.32 33.43 35.27 9,696,522 +1.42(+4.18%)
Mar 16, 2020 33.13 35.15 32.68 33.85 9,870,763 -4.52(-11.78%)
Mar 13, 2020 38.46 38.50 35.86 38.37 9,387,482 +2.25(+6.23%)
Mar 12, 2020 37.60 37.69 35.55 36.12 11,633,343 -4.62(-11.33%)
Mar 11, 2020 41.99 42.13 40.36 40.74 16,030,206 -2.48(-5.74%)
Mar 10, 2020 43.30 43.43 41.69 43.22 17,236,686 +1.48(+3.54%)
Mar 09, 2020 43.31 43.43 41.63 41.74 13,191,571 -3.94(-8.62%)
Mar 06, 2020 45.56 45.97 45.18 45.68 8,238,967 -0.63(-1.37%)
Mar 05, 2020 46.68 46.96 46.15 46.31 9,171,840 -1.62(-3.38%)
Mar 04, 2020 47.28 47.99 46.88 47.93 11,828,918 +1.60(+3.45%)
Mar 03, 2020 47.28 47.75 46.02 46.33 10,125,486 -0.40(-0.85%)
Mar 02, 2020 46.11 46.75 45.61 46.73 14,400,605 +0.77(+1.66%)
Feb 28, 2020 45.24 46.02 44.81 45.96 17,228,182 -0.33(-0.72%)
Feb 27, 2020 47.03 47.55 46.28 46.30 13,628,939 -1.49(-3.11%)
Feb 26, 2020 48.13 48.49 47.73 47.78 7,975,694 +0.04(+0.09%)
Feb 25, 2020 48.89 48.91 47.71 47.74 7,265,091 -1.11(-2.27%)
Feb 24, 2020 48.83 49.24 48.80 48.85 4,497,277 -2.20(-4.31%)
Feb 21, 2020 51.12 51.18 50.93 51.04 3,067,066 -0.17(-0.33%)
Feb 20, 2020 51.35 51.49 50.99 51.21 3,142,951 -0.31(-0.60%)
Feb 19, 2020 51.40 51.52 51.36 51.52 4,989,096 +0.33(+0.65%)
Feb 18, 2020 51.12 51.27 51.10 51.18 1,874,072 -0.22(-0.43%)
Feb 14, 2020 51.47 51.49 51.27 51.40 1,667,217 +0.01(+0.02%)
Feb 13, 2020 51.31 51.51 51.18 51.40 2,247,132 -0.34(-0.66%)
Feb 12, 2020 51.69 51.74 51.56 51.74 4,480,893 +0.32(+0.62%)
Feb 11, 2020 51.34 51.51 51.33 51.42 6,018,216 +0.38(+0.74%)
Feb 10, 2020 50.87 51.08 50.85 51.04 3,707,676 +0.16(+0.31%)
Feb 07, 2020 51.06 51.12 50.88 50.89 2,923,999 -0.49(-0.96%)
Feb 06, 2020 51.35 51.41 51.28 51.38 1,789,252 +0.09(+0.17%)
Feb 05, 2020 51.27 51.37 51.16 51.29 5,071,383 +0.50(+0.99%)
Feb 04, 2020 50.72 50.84 50.68 50.79 2,322,379 +0.84(+1.67%)
Feb 03, 2020 49.94 50.20 49.93 49.95 2,200,240 +0.02(+0.04%)
Jan 31, 2020 50.32 50.35 49.78 49.94 4,967,877 -0.78(-1.54%)
Jan 30, 2020 50.34 50.74 50.28 50.72 3,937,623 -0.03(-0.05%)
Jan 29, 2020 50.76 50.89 50.63 50.74 1,750,652 +0.06(+0.12%)
Jan 28, 2020 50.37 50.70 50.32 50.68 3,171,702 +0.52(+1.03%)
Jan 27, 2020 50.27 50.43 50.16 50.16 2,828,181 -1.06(-2.06%)
Jan 24, 2020 51.65 51.65 51.15 51.22 3,500,588 -0.18(-0.36%)
Jan 23, 2020 51.33 51.46 51.05 51.40 9,903,732 -0.21(-0.41%)
Jan 22, 2020 51.72 51.73 51.56 51.62 3,077,221 +0.05(+0.10%)
Jan 21, 2020 51.76 51.77 51.56 51.56 2,557,214 -0.38(-0.73%)
Jan 17, 2020 51.93 51.94 51.80 51.94 1,730,563 +0.20(+0.39%)
Jan 16, 2020 51.57 51.74 51.49 51.74 2,173,022 +0.25(+0.48%)
Jan 15, 2020 51.47 51.58 51.40 51.49 1,900,628 +0.02(+0.03%)
Jan 14, 2020 51.29 51.53 51.27 51.47 3,463,443 +0.04(+0.07%)
Jan 13, 2020 51.22 51.44 51.13 51.44 3,599,403 +0.25(+0.50%)
Jan 10, 2020 51.37 51.44 51.11 51.18 4,534,923 -0.25(-0.48%)
Jan 09, 2020 51.42 51.44 51.28 51.43 2,618,011 +0.05(+0.10%)
Jan 08, 2020 51.15 51.52 51.15 51.38 6,092,383 +0.13(+0.26%)
Jan 07, 2020 51.37 51.37 51.19 51.25 3,519,389 -0.26(-0.50%)
Jan 06, 2020 51.17 51.51 51.17 51.50 2,859,879 +0.19(+0.38%)
Jan 03, 2020 51.26 51.58 51.25 51.31 3,604,647 -0.65(-1.25%)
Jan 02, 2020 51.80 51.96 51.70 51.96 3,314,381 +0.43(+0.84%)
Dec 31, 2019 51.25 51.53 51.08 51.53 2,624,105 +0.36(+0.70%)
Dec 30, 2019 51.59 51.62 51.16 51.17 3,715,756 -0.40(-0.78%)
Dec 27, 2019 51.65 51.68 51.51 51.57 2,070,488 +0.24(+0.46%)
Dec 26, 2019 51.20 51.35 51.16 51.33 1,450,047 +0.26(+0.50%)
Dec 24, 2019 51.13 51.14 51.03 51.08 1,087,103 -0.03(-0.05%)
Dec 23, 2019 51.05 51.11 51.03 51.11 1,926,989 +0.19(+0.36%)
Dec 20, 2019 50.98 51.04 50.91 50.92 2,190,419 +0.05(+0.10%)
Dec 19, 2019 50.75 50.87 50.68 50.87 1,893,069 +0.06(+0.12%)
Dec 18, 2019 50.85 50.89 50.73 50.81 4,028,427 -0.10(-0.19%)
Dec 17, 2019 50.97 51.01 50.89 50.90 4,103,014 -0.37(-0.72%)
Dec 16, 2019 51.28 51.36 51.20 51.27 3,553,822 +0.66(+1.30%)
Dec 13, 2019 50.60 50.90 50.43 50.61 6,202,852 +0.52(+1.03%)
Dec 12, 2019 49.76 50.12 49.71 50.10 3,690,949 +0.38(+0.77%)
Dec 11, 2019 49.43 49.75 49.42 49.71 2,807,553 +0.26(+0.53%)
Dec 10, 2019 49.37 49.55 49.27 49.45 2,560,138 +0.04(+0.09%)
Dec 09, 2019 49.53 49.62 49.40 49.41 1,532,499 -0.22(-0.44%)
Dec 06, 2019 49.57 49.63 49.49 49.63 2,164,570 +0.39(+0.80%)
Dec 05, 2019 49.35 49.35 49.13 49.23 3,131,353 +0.01(+0.02%)
Dec 04, 2019 49.07 49.25 49.04 49.22 2,590,408 +0.44(+0.90%)
Dec 03, 2019 48.57 48.82 48.42 48.79 2,968,006 -0.23(-0.46%)
Dec 02, 2019 49.22 49.25 48.83 49.01 5,371,039 -0.29(-0.59%)
Nov 29, 2019 49.39 49.46 49.29 49.30 1,421,010 -0.30(-0.60%)
Nov 27, 2019 49.52 49.63 49.49 49.60 1,933,873 +0.09(+0.18%)
Nov 26, 2019 49.43 49.54 49.42 49.51 2,193,657 +0.06(+0.12%)
Nov 25, 2019 49.27 49.45 49.27 49.45 3,696,411 +0.40(+0.82%)
Nov 22, 2019 49.18 49.19 48.95 49.05 4,897,362 +0.08(+0.16%)
Nov 21, 2019 48.98 49.00 48.80 48.97 3,723,068 -0.06(-0.12%)
Nov 20, 2019 49.07 49.14 48.88 49.03 3,891,537 -0.31(-0.64%)
Nov 19, 2019 49.60 49.63 49.27 49.35 2,918,690 -0.08(-0.16%)
Nov 18, 2019 49.28 49.47 49.22 49.42 2,723,832 +0.08(+0.16%)
Nov 15, 2019 49.15 49.35 49.12 49.35 5,794,872 +0.31(+0.62%)
Nov 14, 2019 48.91 49.06 48.86 49.04 12,639,925 -0.03(-0.07%)
Nov 13, 2019 48.94 49.11 48.94 49.07 2,358,000 -0.09(-0.18%)
Nov 12, 2019 49.20 49.29 49.10 49.16 3,648,949 -0.03(-0.07%)
Nov 11, 2019 49.00 49.20 48.99 49.20 1,250,736 -0.01(-0.02%)
Nov 08, 2019 49.07 49.21 48.96 49.21 2,253,097 -0.05(-0.11%)
Nov 07, 2019 49.37 49.39 49.21 49.26 4,318,270 +0.10(+0.21%)
Nov 06, 2019 49.22 49.27 49.07 49.15 3,119,272 -0.03(-0.05%)
Nov 05, 2019 49.17 49.20 49.05 49.18 3,916,754 -0.10(-0.21%)
Nov 04, 2019 49.38 49.44 49.20 49.28 2,394,104 +0.24(+0.50%)
Nov 01, 2019 48.86 49.04 48.85 49.04 4,467,422 +0.37(+0.75%)
Oct 31, 2019 48.67 48.67 48.46 48.67 3,878,493 -0.15(-0.30%)
Oct 30, 2019 48.49 48.83 48.28 48.82 4,230,170 +0.26(+0.54%)
Oct 29, 2019 48.38 48.59 48.33 48.56 2,167,764 -0.06(-0.13%)
Oct 28, 2019 48.52 48.65 48.45 48.62 1,835,574 +0.24(+0.51%)
Oct 25, 2019 48.22 48.41 48.18 48.38 5,613,586 -0.01(-0.02%)
Oct 24, 2019 48.51 48.51 48.26 48.38 2,990,387 +0.12(+0.25%)
Oct 23, 2019 48.07 48.27 48.03 48.26 2,106,843 +0.28(+0.58%)
Oct 22, 2019 48.13 48.34 47.96 47.98 3,837,771 -0.20(-0.42%)
Oct 21, 2019 48.27 48.32 48.14 48.18 2,842,511 +0.22(+0.46%)
Oct 18, 2019 47.89 48.03 47.74 47.96 2,062,318 +0.05(+0.11%)
Oct 17, 2019 48.04 48.09 47.76 47.91 2,363,984 +0.23(+0.48%)
Oct 16, 2019 47.61 47.81 47.56 47.68 2,659,647 +0.06(+0.13%)
Oct 15, 2019 47.17 47.77 47.14 47.62 5,329,633 +0.60(+1.28%)
Oct 14, 2019 46.93 47.10 46.91 47.02 2,299,778 -0.17(-0.37%)
Oct 11, 2019 47.10 47.40 47.07 47.20 6,458,255 +1.00(+2.16%)
Oct 10, 2019 45.81 46.20 45.76 46.20 4,911,055 +0.43(+0.94%)
Oct 09, 2019 45.71 45.83 45.62 45.77 5,337,441 +0.39(+0.87%)
Oct 08, 2019 45.57 45.60 45.33 45.38 4,315,581 -0.52(-1.14%)
Oct 07, 2019 45.89 46.14 45.89 45.90 4,203,472 +0.00(+0.00%)
Oct 04, 2019 45.60 45.92 45.54 45.90 3,021,934 +0.37(+0.81%)
Oct 03, 2019 45.25 45.53 45.04 45.53 4,046,352 +0.33(+0.73%)
Oct 02, 2019 45.61 45.63 45.13 45.20 6,621,184 -1.15(-2.49%)
Oct 01, 2019 46.71 46.73 46.28 46.36 7,773,047 -0.52(-1.10%)
Sep 30, 2019 46.75 46.96 46.75 46.87 3,258,966 +0.17(+0.36%)
Sep 27, 2019 46.84 46.92 46.61 46.71 4,139,619 +0.00(+0.00%)
Sep 26, 2019 46.72 46.82 46.61 46.71 3,655,047 +0.24(+0.51%)
Sep 25, 2019 46.36 46.53 46.16 46.47 5,535,084 -0.27(-0.58%)
Sep 24, 2019 46.99 47.06 46.71 46.74 5,760,944 -0.26(-0.56%)
Sep 23, 2019 46.79 47.00 46.75 47.00 3,279,385 -0.12(-0.26%)
Sep 20, 2019 47.34 47.42 47.11 47.12 3,070,613 -0.17(-0.35%)
Sep 19, 2019 47.39 47.44 47.27 47.29 2,743,347 +0.15(+0.31%)
Sep 18, 2019 47.11 47.24 46.89 47.14 2,213,691 -0.03(-0.06%)
Sep 17, 2019 46.91 47.19 46.85 47.17 3,031,729 +0.20(+0.43%)
Sep 16, 2019 47.08 47.11 46.90 46.97 2,884,282 -0.44(-0.93%)
Sep 13, 2019 47.44 47.55 47.36 47.41 5,592,504 +0.15(+0.31%)
Sep 12, 2019 46.90 47.32 46.85 47.26 5,496,882 +0.30(+0.65%)
Sep 11, 2019 46.78 46.98 46.74 46.96 3,275,490 +0.25(+0.54%)
Sep 10, 2019 46.55 46.81 46.47 46.71 3,411,368 +0.05(+0.11%)
Sep 09, 2019 46.71 46.71 46.58 46.65 2,566,738 +0.02(+0.04%)
Sep 06, 2019 46.63 46.73 46.60 46.64 2,531,441 +0.13(+0.28%)
Sep 05, 2019 46.62 46.72 46.48 46.51 8,753,730 +0.23(+0.49%)
Sep 04, 2019 46.09 46.28 46.03 46.28 3,285,862 +0.76(+1.66%)
Sep 03, 2019 45.35 45.56 45.31 45.52 3,050,580 -0.18(-0.40%)
Aug 30, 2019 45.87 45.88 45.50 45.71 3,287,732 +0.21(+0.46%)
Aug 29, 2019 45.51 45.58 45.37 45.50 4,371,539 +0.44(+0.98%)
Aug 28, 2019 44.92 45.22 44.79 45.05 3,426,877 -0.08(-0.17%)
Aug 27, 2019 45.34 45.42 45.13 45.13 3,561,705 +0.03(+0.06%)
Aug 26, 2019 45.14 45.19 44.95 45.11 5,226,875 +0.30(+0.66%)
Aug 23, 2019 45.27 45.60 44.81 44.81 6,810,532 -0.54(-1.19%)
Aug 22, 2019 45.46 45.53 45.18 45.35 2,202,908 -0.09(-0.19%)
Aug 21, 2019 45.58 45.58 45.38 45.44 3,736,831 +0.53(+1.18%)
Aug 20, 2019 45.05 45.08 44.85 44.91 2,803,427 -0.23(-0.50%)
Aug 19, 2019 45.26 45.32 45.12 45.13 2,766,950 +0.33(+0.74%)
Aug 16, 2019 44.46 44.82 44.46 44.80 4,836,328 +0.57(+1.30%)
Aug 15, 2019 44.24 44.39 44.03 44.23 6,342,478 -0.01(-0.02%)
Aug 14, 2019 44.62 44.71 44.24 44.24 5,034,648 -1.30(-2.84%)
Aug 13, 2019 45.01 45.66 44.97 45.53 6,100,540 +0.37(+0.81%)
Aug 12, 2019 45.33 45.50 45.11 45.17 2,824,634 -0.33(-0.73%)
Aug 09, 2019 45.58 45.66 45.36 45.50 2,573,438 -0.22(-0.48%)
Aug 08, 2019 45.52 45.89 45.45 45.72 5,287,198 +0.41(+0.90%)
Aug 07, 2019 44.92 45.38 44.83 45.31 5,625,248 +0.17(+0.39%)
Aug 06, 2019 45.23 45.29 44.84 45.13 5,613,383 +0.24(+0.54%)
Aug 05, 2019 45.22 45.25 44.65 44.89 6,636,083 -0.97(-2.12%)
Aug 02, 2019 46.12 46.20 45.69 45.86 3,942,885 -0.43(-0.92%)
Aug 01, 2019 46.42 46.84 46.12 46.29 4,958,884 -0.18(-0.39%)
Jul 31, 2019 46.80 46.92 46.12 46.47 5,271,032 -0.28(-0.59%)
Jul 30, 2019 46.85 46.89 46.67 46.75 4,326,849 -0.75(-1.57%)
Jul 29, 2019 47.59 47.63 47.45 47.50 1,910,268 +0.07(+0.15%)
Jul 26, 2019 47.45 47.48 47.36 47.43 2,330,661 +0.18(+0.39%)
Jul 25, 2019 47.65 47.65 47.22 47.24 4,090,550 -0.45(-0.95%)
Jul 24, 2019 47.56 47.72 47.54 47.70 1,990,741 -0.02(-0.04%)
Jul 23, 2019 47.67 47.76 47.58 47.71 1,820,054 +0.29(+0.60%)
Jul 22, 2019 47.44 47.49 47.34 47.43 2,002,530 +0.10(+0.22%)
Jul 19, 2019 47.42 47.48 47.31 47.32 2,711,395 -0.27(-0.57%)
Jul 18, 2019 47.31 47.61 47.24 47.59 3,017,226 +0.21(+0.44%)
Jul 17, 2019 47.63 47.64 47.38 47.38 2,836,327 -0.11(-0.24%)
Jul 16, 2019 47.60 47.69 47.48 47.50 2,608,102 -0.16(-0.33%)
Jul 15, 2019 47.70 47.74 47.61 47.65 1,698,993 +0.07(+0.15%)
Jul 12, 2019 47.54 47.58 47.44 47.58 1,064,767 +0.02(+0.04%)
Jul 11, 2019 47.71 47.71 47.43 47.57 2,213,251 -0.03(-0.05%)
Jul 10, 2019 47.69 47.78 47.51 47.59 3,785,259 +0.15(+0.31%)
Jul 09, 2019 47.31 47.50 47.28 47.44 1,698,092 -0.20(-0.42%)
Jul 08, 2019 47.70 47.75 47.63 47.64 2,538,747 -0.23(-0.47%)
Jul 05, 2019 47.90 47.92 47.61 47.87 2,861,319 -0.49(-1.01%)
Jul 03, 2019 48.29 48.38 48.27 48.36 3,803,777 +0.37(+0.78%)
Jul 02, 2019 47.95 48.04 47.90 47.98 1,541,370 +0.10(+0.20%)
Jul 01, 2019 48.10 48.14 47.75 47.89 2,366,661 +0.17(+0.36%)
Jun 28, 2019 47.65 47.82 47.59 47.71 3,678,131 +0.32(+0.68%)
Jun 27, 2019 47.45 47.48 47.38 47.39 2,200,898 +0.01(+0.02%)
Jun 26, 2019 47.47 47.52 47.37 47.38 2,012,184 +0.08(+0.17%)
Jun 25, 2019 47.66 47.69 47.30 47.31 10,760,756 -0.36(-0.75%)
Jun 24, 2019 47.69 47.76 47.63 47.66 5,573,929 +0.10(+0.22%)
Jun 21, 2019 47.47 47.68 47.42 47.56 10,396,962 -0.03(-0.07%)
Jun 20, 2019 47.72 47.76 47.45 47.59 2,872,544 +0.43(+0.92%)
Jun 19, 2019 46.98 47.28 46.97 47.16 3,522,885 +0.19(+0.41%)
Jun 18, 2019 46.72 47.01 46.72 46.97 7,735,465 +0.71(+1.54%)
Jun 17, 2019 46.29 46.41 46.22 46.25 7,742,417 -0.05(-0.11%)
Jun 14, 2019 46.36 46.37 46.27 46.31 2,801,236 -0.38(-0.82%)
Jun 13, 2019 46.80 46.81 46.64 46.69 1,774,894 +0.05(+0.11%)
Jun 12, 2019 46.81 46.90 46.64 46.64 1,969,344 -0.31(-0.65%)
Jun 11, 2019 47.03 47.10 46.84 46.95 3,778,343 +0.30(+0.64%)
Jun 10, 2019 46.60 46.75 46.57 46.65 4,622,498 +0.07(+0.15%)
Jun 07, 2019 46.41 46.72 46.41 46.58 2,779,683 +0.61(+1.32%)
Jun 06, 2019 45.91 46.07 45.80 45.97 4,983,717 +0.24(+0.52%)
Jun 05, 2019 45.96 45.96 45.69 45.73 2,525,604 -0.02(-0.04%)
Jun 04, 2019 45.61 45.77 45.48 45.75 4,494,958 +0.57(+1.27%)
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.