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

Europe ETF FTSE Vanguard (NY: VGK )

67.33 +0.54 (+0.81%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Jun 30, 2015 41.66 41.89 40.87 41.14 11,936,903 -0.24(-0.59%)
Jun 29, 2015 41.92 42.12 41.32 41.38 15,930,371 -1.50(-3.50%)
Jun 26, 2015 42.94 43.08 42.69 42.88 10,236,157 +0.09(+0.21%)
Jun 25, 2015 42.95 43.04 42.77 42.79 4,946,914 -0.02(-0.04%)
Jun 24, 2015 42.98 43.11 42.78 42.81 8,932,698 -0.35(-0.82%)
Jun 23, 2015 43.20 43.29 43.11 43.16 3,937,224 -0.06(-0.14%)
Jun 22, 2015 43.17 43.52 43.09 43.22 6,447,880 +0.98(+2.33%)
Jun 19, 2015 42.37 42.42 42.19 42.24 4,775,632 -0.19(-0.44%)
Jun 18, 2015 42.09 42.87 42.05 42.42 10,559,440 +0.53(+1.25%)
Jun 17, 2015 41.96 42.00 41.49 41.90 6,135,138 -0.05(-0.11%)
Jun 16, 2015 41.73 42.00 41.67 41.94 2,626,705 +0.03(+0.07%)
Jun 15, 2015 41.64 41.96 41.61 41.91 5,223,090 -0.44(-1.05%)
Jun 12, 2015 42.24 42.57 42.06 42.36 4,307,019 -0.44(-1.02%)
Jun 11, 2015 42.86 42.96 42.54 42.79 5,561,054 +0.08(+0.19%)
Jun 10, 2015 42.37 42.83 42.25 42.71 10,127,416 +1.03(+2.47%)
Jun 09, 2015 41.74 41.85 41.44 41.68 6,118,293 -0.16(-0.38%)
Jun 08, 2015 41.85 41.89 41.67 41.84 4,730,413 -0.02(-0.05%)
Jun 05, 2015 41.76 41.98 41.55 41.86 4,962,880 -0.59(-1.38%)
Jun 04, 2015 42.74 43.14 42.33 42.45 4,926,473 -0.53(-1.24%)
Jun 03, 2015 42.92 43.20 42.87 42.98 5,911,542 +0.34(+0.79%)
Jun 02, 2015 42.60 42.87 42.47 42.64 4,172,349 +0.38(+0.89%)
Jun 01, 2015 42.54 42.57 42.06 42.27 4,481,219 -0.26(-0.62%)
May 29, 2015 42.81 42.90 42.28 42.53 5,524,107 -0.47(-1.08%)
May 28, 2015 42.82 43.03 42.61 42.99 3,702,031 -0.03(-0.07%)
May 27, 2015 42.57 43.05 42.48 43.02 5,075,257 +0.57(+1.34%)
May 26, 2015 42.87 42.90 42.36 42.45 5,658,032 -0.92(-2.11%)
May 22, 2015 43.58 43.37 43.37 43.37 4,058,685 -0.45(-1.03%)
May 21, 2015 43.67 43.89 43.62 43.82 3,312,289 +0.25(+0.57%)
May 20, 2015 43.47 43.71 43.39 43.57 5,726,073 +0.15(+0.35%)
May 19, 2015 43.41 43.52 43.33 43.42 5,474,229 -0.15(-0.34%)
May 18, 2015 43.56 43.66 43.44 43.57 4,460,957 -0.26(-0.60%)
May 15, 2015 43.66 43.87 43.47 43.83 4,474,289 -0.05(-0.12%)
May 14, 2015 43.68 43.90 43.61 43.89 4,385,612 +0.72(+1.67%)
May 13, 2015 43.29 43.43 43.10 43.17 3,711,182 +0.30(+0.70%)
May 12, 2015 42.90 43.02 42.75 42.87 4,551,312 -0.16(-0.37%)
May 11, 2015 43.01 43.18 42.94 43.02 6,893,826 -0.17(-0.38%)
May 08, 2015 42.96 43.32 42.92 43.19 6,776,013 +1.01(+2.40%)
May 07, 2015 42.15 42.28 41.97 42.18 5,863,068 -0.16(-0.37%)
May 06, 2015 42.42 42.57 42.16 42.33 6,570,111 +0.29(+0.68%)
May 05, 2015 42.56 42.60 41.99 42.05 6,383,853 -0.70(-1.63%)
May 04, 2015 42.80 42.86 42.64 42.75 13,969,506 +0.00(+0.00%)
May 01, 2015 42.64 42.75 42.36 42.75 7,172,096 +0.34(+0.80%)
Apr 30, 2015 42.42 42.66 42.33 42.41 7,602,400 -0.10(-0.25%)
Apr 29, 2015 42.62 42.87 42.37 42.51 9,547,007 -0.35(-0.82%)
Apr 28, 2015 42.68 42.88 42.52 42.87 5,908,027 -0.06(-0.14%)
Apr 27, 2015 42.85 43.13 42.72 42.93 9,141,596 +0.37(+0.86%)
Apr 24, 2015 42.49 42.69 42.25 42.56 4,173,309 +0.17(+0.39%)
Apr 23, 2015 41.94 42.46 41.88 42.39 4,338,009 +0.23(+0.55%)
Apr 22, 2015 42.09 42.17 41.84 42.16 4,997,070 -0.01(-0.02%)
Apr 21, 2015 41.83 42.25 42.01 42.17 5,315,178 +0.34(+0.81%)
Apr 20, 2015 41.73 41.99 41.73 41.83 4,244,301 +0.08(+0.20%)
Apr 17, 2015 41.73 41.87 41.58 41.75 7,706,510 -0.61(-1.43%)
Apr 16, 2015 42.33 42.48 42.07 42.36 3,973,395 +0.06(+0.14%)
Apr 15, 2015 42.23 42.36 41.99 42.30 4,764,365 +0.22(+0.52%)
Apr 14, 2015 41.97 42.13 41.95 42.08 3,771,450 +0.35(+0.85%)
Apr 13, 2015 41.88 41.92 41.64 41.73 6,173,444 -0.21(-0.50%)
Apr 10, 2015 41.82 41.96 41.74 41.94 7,136,660 +0.12(+0.29%)
Apr 09, 2015 41.88 41.90 41.67 41.82 7,665,410 -0.01(-0.02%)
Apr 08, 2015 42.04 42.14 41.66 41.82 8,576,353 +0.11(+0.27%)
Apr 07, 2015 41.82 42.12 41.71 41.71 4,815,558 -0.11(-0.27%)
Apr 06, 2015 41.76 42.08 41.76 41.82 5,887,687 +0.37(+0.89%)
Apr 02, 2015 41.27 41.46 41.46 41.46 7,027,467 +0.38(+0.91%)
Apr 01, 2015 41.07 41.17 40.80 41.08 11,420,280 +0.40(+0.98%)
Mar 31, 2015 40.70 41.02 40.65 40.68 4,934,642 -0.68(-1.63%)
Mar 30, 2015 41.30 41.46 41.27 41.36 5,305,023 +0.09(+0.22%)
Mar 27, 2015 41.14 41.34 41.04 41.27 5,456,232 +0.12(+0.29%)
Mar 26, 2015 41.27 41.27 40.84 41.15 6,061,830 -0.41(-0.99%)
Mar 25, 2015 42.03 42.03 41.56 41.56 6,273,316 -0.26(-0.62%)
Mar 24, 2015 42.01 42.08 41.82 41.82 6,930,920 -0.05(-0.12%)
Mar 23, 2015 41.72 42.02 41.70 41.87 7,996,030 +0.19(+0.45%)
Mar 20, 2015 41.48 41.90 41.30 41.69 8,697,146 +1.05(+2.59%)
Mar 19, 2015 40.69 40.78 40.53 40.63 7,708,406 -0.57(-1.38%)
Mar 18, 2015 40.25 41.30 40.22 41.20 11,004,352 +0.93(+2.32%)
Mar 17, 2015 40.19 40.32 40.04 40.27 4,007,099 -0.11(-0.28%)
Mar 16, 2015 40.16 40.46 40.16 40.38 4,608,168 +0.53(+1.33%)
Mar 13, 2015 39.78 39.91 39.57 39.85 5,162,313 -0.28(-0.71%)
Mar 12, 2015 40.13 40.19 39.87 40.13 8,601,646 +0.34(+0.84%)
Mar 11, 2015 39.92 39.95 39.63 39.80 7,236,258 +0.02(+0.06%)
Mar 10, 2015 40.13 40.15 39.75 39.78 10,581,609 -0.99(-2.43%)
Mar 09, 2015 40.69 40.83 40.60 40.77 4,235,903 +0.16(+0.40%)
Mar 06, 2015 40.98 41.01 40.57 40.60 7,558,039 -0.78(-1.89%)
Mar 05, 2015 41.38 41.53 41.30 41.39 5,444,982 +0.13(+0.31%)
Mar 04, 2015 41.15 41.29 40.92 41.26 5,749,830 -0.15(-0.36%)
Mar 03, 2015 41.60 41.64 41.44 41.41 8,446,913 -0.35(-0.84%)
Mar 02, 2015 41.74 41.77 41.59 41.76 6,567,233 +0.06(+0.14%)
Feb 27, 2015 41.68 41.92 41.63 41.70 6,385,365 +0.06(+0.14%)
Feb 26, 2015 41.67 41.75 41.59 41.64 5,556,263 -0.22(-0.52%)
Feb 25, 2015 41.83 41.89 41.66 41.86 7,551,738 +0.04(+0.09%)
Feb 24, 2015 41.57 41.88 41.44 41.82 8,367,687 +0.28(+0.68%)
Feb 23, 2015 41.51 41.63 41.42 41.54 6,360,566 -0.20(-0.48%)
Feb 20, 2015 41.09 41.87 40.95 41.74 10,662,076 +0.53(+1.29%)
Feb 19, 2015 41.23 41.39 41.15 41.21 3,998,335 -0.06(-0.14%)
Feb 18, 2015 41.11 41.36 41.00 41.27 9,023,639 +0.14(+0.34%)
Feb 17, 2015 40.92 41.18 40.72 41.13 6,417,770 +0.12(+0.29%)
Feb 13, 2015 40.98 41.01 41.01 41.01 5,160,892 +0.13(+0.33%)
Feb 12, 2015 40.45 40.89 40.45 40.87 7,496,187 +0.86(+2.14%)
Feb 11, 2015 40.04 40.13 39.82 40.01 5,246,225 -0.28(-0.70%)
Feb 10, 2015 40.18 40.35 39.98 40.30 3,738,382 +0.40(+0.99%)
Feb 09, 2015 39.72 40.01 39.66 39.90 4,301,129 -0.16(-0.39%)
Feb 06, 2015 40.32 40.39 39.94 40.06 7,376,838 -0.61(-1.50%)
Feb 05, 2015 40.39 40.71 40.33 40.67 5,950,737 +0.56(+1.40%)
Feb 04, 2015 40.29 40.52 40.06 40.11 6,652,644 -0.54(-1.34%)
Feb 03, 2015 40.19 40.71 40.17 40.66 9,464,417 +0.90(+2.25%)
Feb 02, 2015 39.50 39.81 39.36 39.76 8,002,953 +0.46(+1.16%)
Jan 30, 2015 39.62 39.68 39.31 39.31 12,873,258 -0.68(-1.70%)
Jan 29, 2015 39.70 39.99 39.60 39.98 7,970,248 +0.71(+1.80%)
Jan 28, 2015 40.01 40.01 39.27 39.28 14,375,761 -0.78(-1.94%)
Jan 27, 2015 39.92 40.14 39.78 40.05 8,494,908 +0.02(+0.04%)
Jan 26, 2015 39.72 40.15 39.63 40.04 8,338,192 +0.63(+1.61%)
Jan 23, 2015 39.56 39.75 39.40 39.40 10,868,029 -0.22(-0.57%)
Jan 22, 2015 39.44 39.76 39.31 39.63 10,667,709 +0.11(+0.28%)
Jan 21, 2015 39.34 39.52 39.08 39.51 9,086,377 +0.32(+0.82%)
Jan 20, 2015 39.29 39.34 39.00 39.19 5,422,376 +0.27(+0.69%)
Jan 16, 2015 38.48 39.00 38.35 38.92 10,919,415 +0.54(+1.40%)
Jan 15, 2015 38.45 38.59 38.22 38.39 10,744,731 +0.22(+0.57%)
Jan 14, 2015 38.05 38.23 37.86 38.17 9,691,241 -0.04(-0.12%)
Jan 13, 2015 38.48 38.59 37.90 38.22 10,087,345 +0.17(+0.45%)
Jan 12, 2015 38.18 38.22 37.82 38.04 7,392,108 -0.01(-0.02%)
Jan 09, 2015 38.24 38.28 37.79 38.05 6,672,289 -0.22(-0.58%)
Jan 08, 2015 37.97 38.43 37.93 38.28 4,946,676 +0.54(+1.44%)
Jan 07, 2015 37.58 37.78 37.28 37.73 14,122,360 +0.39(+1.04%)
Jan 06, 2015 37.72 37.96 37.27 37.34 11,329,226 -0.43(-1.13%)
Jan 05, 2015 38.24 38.25 37.66 37.77 8,273,968 -1.13(-2.92%)
Jan 02, 2015 39.16 39.26 38.84 38.90 4,960,159 -0.20(-0.52%)
Dec 31, 2014 39.43 39.10 39.10 39.10 5,387,400 -0.29(-0.74%)
Dec 30, 2014 39.53 39.60 39.39 39.39 7,223,504 -0.34(-0.86%)
Dec 29, 2014 39.70 39.92 39.66 39.74 6,407,204 -0.34(-0.86%)
Dec 26, 2014 40.02 40.19 40.02 40.08 2,141,440 +0.03(+0.07%)
Dec 24, 2014 39.83 40.05 40.05 40.05 3,439,567 +0.28(+0.71%)
Dec 23, 2014 39.80 39.89 39.69 39.77 9,326,610 -0.15(-0.37%)
Dec 22, 2014 39.92 39.94 39.72 39.92 6,301,928 +0.26(+0.66%)
Dec 19, 2014 39.45 39.80 39.39 39.66 8,354,510 -0.15(-0.37%)
Dec 18, 2014 39.37 39.81 39.35 39.80 8,073,069 +0.82(+2.11%)
Dec 17, 2014 38.57 39.26 38.57 38.98 9,542,624 +0.43(+1.12%)
Dec 16, 2014 38.19 39.07 38.07 38.55 11,039,245 +0.42(+1.11%)
Dec 15, 2014 38.95 39.06 38.02 38.13 14,880,554 -0.65(-1.68%)
Dec 12, 2014 39.56 39.66 38.75 38.78 8,564,520 -0.88(-2.23%)
Dec 11, 2014 39.76 40.01 39.62 39.66 6,492,984 -0.18(-0.45%)
Dec 10, 2014 40.26 40.26 39.80 39.84 5,922,838 -0.45(-1.12%)
Dec 09, 2014 40.21 40.42 40.06 40.29 7,631,824 -0.38(-0.93%)
Dec 08, 2014 40.78 40.82 40.60 40.67 4,041,622 -0.32(-0.78%)
Dec 05, 2014 40.96 41.05 40.84 40.99 5,827,648 +0.20(+0.49%)
Dec 04, 2014 40.83 41.01 40.61 40.79 6,018,854 -0.15(-0.36%)
Dec 03, 2014 40.93 41.01 40.85 40.94 4,303,964 -0.08(-0.20%)
Dec 02, 2014 41.01 41.03 40.89 41.02 4,537,853 +0.02(+0.05%)
Dec 01, 2014 41.09 41.13 40.92 41.00 8,619,744 -0.03(-0.06%)
Nov 28, 2014 41.14 41.16 40.98 41.03 2,187,708 -0.32(-0.77%)
Nov 26, 2014 41.24 41.35 41.35 41.35 2,435,285 +0.16(+0.40%)
Nov 25, 2014 41.07 41.25 41.03 41.18 3,532,611 +0.16(+0.38%)
Nov 24, 2014 40.98 41.04 40.84 41.03 4,706,401 +0.35(+0.86%)
Nov 21, 2014 40.81 40.84 40.53 40.68 5,091,701 +0.31(+0.77%)
Nov 20, 2014 40.19 40.44 40.19 40.37 2,654,214 -0.17(-0.42%)
Nov 19, 2014 40.61 40.70 40.32 40.54 5,607,602 -0.01(-0.04%)
Nov 18, 2014 40.36 40.59 40.35 40.55 7,030,156 +0.56(+1.41%)
Nov 17, 2014 39.80 40.03 39.74 39.99 3,698,779 +0.11(+0.28%)
Nov 14, 2014 39.57 39.96 39.57 39.88 6,280,958 +0.01(+0.02%)
Nov 13, 2014 39.63 39.95 39.63 39.87 4,086,044 +0.17(+0.43%)
Nov 12, 2014 39.68 39.83 39.61 39.70 3,888,983 -0.47(-1.18%)
Nov 11, 2014 39.99 40.23 39.88 40.17 3,105,569 +0.27(+0.67%)
Nov 10, 2014 39.86 39.94 39.72 39.91 3,313,763 +0.18(+0.45%)
Nov 07, 2014 39.57 39.74 39.40 39.73 4,829,611 +0.03(+0.07%)
Nov 06, 2014 39.92 40.03 39.62 39.70 4,988,151 -0.16(-0.41%)
Nov 05, 2014 39.83 39.94 39.70 39.86 4,214,323 +0.27(+0.69%)
Nov 04, 2014 39.66 39.69 39.37 39.59 6,151,952 -0.07(-0.17%)
Nov 03, 2014 39.85 39.86 39.57 39.66 5,722,076 -0.54(-1.35%)
Oct 31, 2014 39.99 40.21 39.89 40.20 5,830,476 +0.45(+1.12%)
Oct 30, 2014 39.28 39.83 39.23 39.75 6,799,693 +0.26(+0.66%)
Oct 29, 2014 39.94 40.06 39.35 39.49 7,366,013 -0.42(-1.06%)
Oct 28, 2014 39.68 39.91 39.66 39.91 4,787,650 +0.62(+1.57%)
Oct 27, 2014 39.02 39.51 39.51 39.30 5,140,340 -0.21(-0.53%)
Oct 24, 2014 39.36 39.51 39.28 39.51 5,619,961 +0.16(+0.42%)
Oct 23, 2014 39.22 39.49 39.18 39.34 9,384,280 +0.53(+1.36%)
Oct 22, 2014 39.16 39.23 38.81 38.82 6,644,679 -0.43(-1.10%)
Oct 21, 2014 38.91 39.29 38.89 39.25 9,947,842 +0.62(+1.59%)
Oct 20, 2014 38.25 38.65 38.25 38.63 6,854,978 +0.16(+0.42%)
Oct 17, 2014 38.42 38.65 38.25 38.47 12,531,460 +0.85(+2.27%)
Oct 16, 2014 36.96 37.94 36.96 37.61 19,996,510 -0.40(-1.05%)
Oct 15, 2014 38.07 38.13 37.26 38.02 23,221,714 -0.42(-1.08%)
Oct 14, 2014 38.58 38.76 38.34 38.43 15,622,383 +0.06(+0.15%)
Oct 13, 2014 38.82 38.95 38.36 38.37 15,013,121 -0.01(-0.02%)
Oct 10, 2014 38.73 38.88 38.36 38.38 16,325,996 -0.53(-1.35%)
Oct 09, 2014 39.69 39.77 38.86 38.91 23,766,010 -1.21(-3.02%)
Oct 08, 2014 39.49 40.17 39.35 40.12 26,399,676 +0.72(+1.83%)
Oct 07, 2014 39.83 39.83 39.38 39.40 8,599,656 -0.84(-2.08%)
Oct 06, 2014 40.14 40.32 39.93 40.23 4,836,936 +0.34(+0.86%)
Oct 03, 2014 39.85 39.98 39.76 39.89 6,261,632 -0.16(-0.41%)
Oct 02, 2014 40.40 40.41 39.74 40.06 9,478,205 -0.47(-1.17%)
Oct 01, 2014 40.80 40.83 40.43 40.53 8,099,352 -0.45(-1.09%)
Sep 30, 2014 40.91 41.20 40.85 40.98 5,350,666 -0.07(-0.16%)
Sep 29, 2014 40.90 41.12 40.87 41.04 6,160,978 -0.31(-0.75%)
Sep 26, 2014 41.28 41.44 41.15 41.35 7,322,983 +0.16(+0.40%)
Sep 25, 2014 41.63 41.63 41.14 41.19 7,619,814 -0.70(-1.67%)
Sep 24, 2014 41.67 41.90 41.52 41.89 4,012,497 +0.18(+0.42%)
Sep 23, 2014 41.80 41.95 41.66 41.71 7,554,951 -0.55(-1.31%)
Sep 22, 2014 42.41 42.43 42.13 42.27 4,885,683 -0.16(-0.37%)
Sep 19, 2014 42.66 42.66 42.38 42.42 4,303,388 -0.17(-0.40%)
Sep 18, 2014 42.50 42.64 42.50 42.59 4,149,611 +0.38(+0.91%)
Sep 17, 2014 42.44 42.52 42.13 42.21 6,202,919 -0.18(-0.44%)
Sep 16, 2014 42.01 42.45 41.99 42.39 5,043,195 +0.16(+0.37%)
Sep 15, 2014 42.21 42.30 42.15 42.24 3,833,853 -0.02(-0.05%)
Sep 12, 2014 42.27 42.35 42.12 42.26 4,297,312 +0.01(+0.03%)
Sep 11, 2014 42.18 42.28 42.07 42.24 5,498,750 -0.18(-0.44%)
Sep 10, 2014 42.24 42.44 42.12 42.43 6,152,897 +0.18(+0.42%)
Sep 09, 2014 42.24 42.31 42.11 42.25 5,869,860 -0.01(-0.03%)
Sep 08, 2014 42.43 42.52 42.17 42.27 5,581,027 -0.60(-1.40%)
Sep 05, 2014 42.75 42.88 42.62 42.86 3,876,018 +0.10(+0.24%)
Sep 04, 2014 42.95 43.04 42.64 42.76 5,322,639 -0.24(-0.57%)
Sep 03, 2014 43.10 43.12 42.91 43.00 4,079,148 +0.38(+0.90%)
Sep 02, 2014 42.66 42.69 42.49 42.62 18,502,968 -0.05(-0.12%)
Aug 29, 2014 42.64 42.67 42.67 42.67 3,419,236 +0.02(+0.05%)
Aug 28, 2014 42.60 42.69 42.54 42.65 3,960,287 -0.29(-0.67%)
Aug 27, 2014 42.98 43.02 42.84 42.94 6,989,992 +0.16(+0.36%)
Aug 26, 2014 42.83 42.97 42.76 42.78 7,634,694 +0.06(+0.14%)
Aug 25, 2014 42.55 42.83 42.52 42.72 10,998,051 +0.45(+1.07%)
Aug 22, 2014 42.40 42.42 42.12 42.27 5,107,967 -0.24(-0.56%)
Aug 21, 2014 42.41 42.56 42.38 42.51 4,140,465 +0.26(+0.61%)
Aug 20, 2014 42.18 42.32 42.13 42.25 5,169,162 -0.17(-0.40%)
Aug 19, 2014 42.33 42.42 42.30 42.42 2,993,045 +0.07(+0.16%)
Aug 18, 2014 42.27 42.35 42.22 42.35 8,866,992 +0.32(+0.77%)
Aug 15, 2014 42.35 42.41 41.65 42.03 10,716,803 -0.03(-0.07%)
Aug 14, 2014 42.05 42.06 41.96 42.06 4,749,998 +0.25(+0.60%)
Aug 13, 2014 41.87 41.90 41.71 41.81 4,617,994 +0.16(+0.39%)
Aug 12, 2014 41.56 41.68 41.48 41.65 4,200,880 -0.01(-0.02%)
Aug 11, 2014 41.70 41.82 41.63 41.65 10,248,745 +0.08(+0.20%)
Aug 08, 2014 41.25 41.55 41.17 41.57 6,305,653 +0.37(+0.90%)
Aug 07, 2014 41.71 41.75 41.11 41.20 10,278,504 -0.45(-1.08%)
Aug 06, 2014 41.39 41.76 41.36 41.65 11,910,844 -0.07(-0.16%)
Aug 05, 2014 42.08 42.12 41.66 41.72 9,533,530 -0.54(-1.28%)
Aug 04, 2014 42.28 42.33 41.96 42.26 5,954,710 +0.27(+0.63%)
Aug 01, 2014 42.17 42.34 41.90 41.99 10,072,401 -0.37(-0.87%)
Jul 31, 2014 42.72 42.75 42.35 42.36 9,364,191 -0.85(-1.97%)
Jul 30, 2014 43.28 43.36 43.01 43.21 5,386,511 -0.11(-0.26%)
Jul 29, 2014 43.57 43.60 43.31 43.32 4,579,055 -0.12(-0.27%)
Jul 28, 2014 43.47 43.53 43.18 43.44 4,913,064 -0.08(-0.19%)
Jul 25, 2014 43.68 43.71 43.34 43.52 2,884,555 -0.30(-0.67%)
Jul 24, 2014 43.81 43.91 43.74 43.82 2,957,990 +0.18(+0.42%)
Jul 23, 2014 43.75 43.76 43.60 43.63 2,945,243 +0.07(+0.15%)
Jul 22, 2014 43.57 43.66 43.51 43.57 3,719,546 +0.23(+0.53%)
Jul 21, 2014 43.23 43.38 43.15 43.34 7,174,521 -0.21(-0.49%)
Jul 18, 2014 43.31 43.62 43.26 43.55 7,090,521 +0.33(+0.77%)
Jul 17, 2014 43.61 43.79 43.21 43.22 5,819,143 -0.67(-1.53%)
Jul 16, 2014 43.93 43.96 43.82 43.89 2,742,247 +0.37(+0.85%)
Jul 15, 2014 43.76 43.77 43.33 43.52 5,645,485 -0.18(-0.42%)
Jul 14, 2014 43.83 43.86 43.70 43.71 5,324,315 +0.30(+0.70%)
Jul 11, 2014 43.30 43.43 43.19 43.40 4,844,433 -0.01(-0.02%)
Jul 10, 2014 43.12 43.44 43.12 43.41 5,674,841 -0.53(-1.21%)
Jul 09, 2014 43.74 44.00 43.71 43.94 3,772,099 +0.16(+0.35%)
Jul 08, 2014 44.06 44.06 43.67 43.79 7,797,058 -0.65(-1.46%)
Jul 07, 2014 44.48 44.52 44.35 44.44 4,556,727 -0.47(-1.05%)
Jul 03, 2014 44.78 44.91 44.91 44.91 2,694,009 +0.23(+0.50%)
Jul 02, 2014 44.60 44.69 44.55 44.68 2,960,919 +0.05(+0.11%)
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.