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 (%)
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%)
Jun 03, 2019 44.97 45.24 44.87 45.18 5,483,967 +0.32(+0.70%)
May 31, 2019 44.68 44.90 44.51 44.86 3,658,064 -0.41(-0.91%)
May 30, 2019 45.15 45.29 45.10 45.27 2,637,882 +0.24(+0.53%)
May 29, 2019 44.97 45.05 44.82 45.03 3,677,343 -0.40(-0.88%)
May 28, 2019 45.89 45.95 45.44 45.44 2,665,955 -0.51(-1.11%)
May 24, 2019 45.86 45.96 45.79 45.95 2,257,504 +0.53(+1.17%)
May 23, 2019 45.36 45.47 45.22 45.42 2,891,720 -0.68(-1.48%)
May 22, 2019 45.91 46.10 45.91 46.10 1,826,601 -0.03(-0.06%)
May 21, 2019 46.04 46.21 45.94 46.13 2,953,947 +0.33(+0.73%)
May 20, 2019 45.74 45.94 45.67 45.79 2,366,670 -0.32(-0.69%)
May 17, 2019 46.12 46.31 46.06 46.11 3,560,141 -0.30(-0.64%)
May 16, 2019 46.17 46.54 46.14 46.41 2,363,013 +0.39(+0.85%)
May 15, 2019 45.46 46.08 45.44 46.02 5,786,035 +0.20(+0.45%)
May 14, 2019 45.64 45.95 45.62 45.81 4,294,973 +0.44(+0.96%)
May 13, 2019 45.60 45.66 45.31 45.38 5,878,017 -1.11(-2.39%)
May 10, 2019 46.12 46.51 45.96 46.49 7,219,610 +0.36(+0.78%)
May 09, 2019 45.89 46.22 45.79 46.13 5,161,050 -0.28(-0.61%)
May 08, 2019 46.32 46.53 46.25 46.41 5,658,629 +0.23(+0.50%)
May 07, 2019 46.56 46.61 46.05 46.18 5,334,836 -0.87(-1.85%)
May 06, 2019 46.48 47.11 46.47 47.05 7,184,357 -0.44(-0.93%)
May 03, 2019 47.25 47.51 47.22 47.49 3,907,206 +0.48(+1.02%)
May 02, 2019 47.25 47.26 46.96 47.01 4,962,089 -0.16(-0.34%)
May 01, 2019 47.61 47.67 47.18 47.18 5,338,183 -0.38(-0.81%)
Apr 30, 2019 47.40 47.61 47.31 47.56 4,262,572 +0.20(+0.43%)
Apr 29, 2019 47.17 47.39 47.14 47.36 3,076,325 +0.20(+0.42%)
Apr 26, 2019 47.07 47.19 47.00 47.16 1,919,575 +0.10(+0.22%)
Apr 25, 2019 46.92 47.07 46.87 47.06 3,413,226 -0.08(-0.16%)
Apr 24, 2019 47.29 47.32 47.08 47.13 3,841,517 -0.30(-0.63%)
Apr 23, 2019 47.28 47.45 47.24 47.43 2,331,507 -0.05(-0.11%)
Apr 22, 2019 47.42 47.55 47.41 47.48 1,587,100 +0.04(+0.09%)
Apr 18, 2019 47.47 47.53 47.36 47.44 2,705,655 -0.13(-0.27%)
Apr 17, 2019 47.63 47.63 47.46 47.57 2,555,863 +0.16(+0.34%)
Apr 16, 2019 47.50 47.54 47.39 47.41 1,914,384 +0.03(+0.07%)
Apr 15, 2019 47.37 47.40 47.25 47.37 2,297,208 +0.09(+0.18%)
Apr 12, 2019 47.26 47.32 47.19 47.29 2,865,190 +0.31(+0.65%)
Apr 11, 2019 47.01 47.07 46.88 46.98 2,437,927 +0.02(+0.04%)
Apr 10, 2019 46.83 47.00 46.77 46.96 3,065,307 +0.20(+0.42%)
Apr 09, 2019 46.89 46.90 46.73 46.77 2,385,645 -0.27(-0.58%)
Apr 08, 2019 47.07 47.12 46.92 47.04 2,008,481 +0.05(+0.11%)
Apr 05, 2019 46.84 47.01 46.84 46.99 1,951,670 +0.13(+0.27%)
Apr 04, 2019 46.83 46.92 46.78 46.86 3,415,947 -0.13(-0.27%)
Apr 03, 2019 46.87 47.07 46.83 46.99 4,802,852 +0.43(+0.92%)
Apr 02, 2019 46.37 46.57 46.29 46.56 9,540,355 +0.20(+0.42%)
Apr 01, 2019 46.24 46.37 46.18 46.37 5,070,334 +0.60(+1.31%)
Mar 29, 2019 45.79 45.84 45.53 45.77 4,102,115 +0.21(+0.47%)
Mar 28, 2019 45.65 45.69 45.40 45.55 3,844,158 -0.23(-0.50%)
Mar 27, 2019 45.82 45.90 45.44 45.79 6,076,638 +0.11(+0.24%)
Mar 26, 2019 45.74 45.82 45.60 45.67 2,989,377 +0.15(+0.34%)
Mar 25, 2019 45.49 45.60 45.36 45.52 6,881,733 +0.00(+0.01%)
Mar 22, 2019 45.88 45.96 45.47 45.52 10,345,996 -1.09(-2.33%)
Mar 21, 2019 46.37 46.61 46.33 46.60 10,020,095 -0.20(-0.42%)
Mar 20, 2019 46.61 47.01 46.40 46.80 4,828,854 +0.05(+0.11%)
Mar 19, 2019 46.94 46.97 46.66 46.75 3,630,516 +0.15(+0.33%)
Mar 18, 2019 46.48 46.60 46.40 46.59 2,755,060 +0.20(+0.42%)
Mar 15, 2019 46.21 46.42 46.21 46.40 6,048,113 +0.50(+1.09%)
Mar 14, 2019 45.88 46.00 45.84 45.90 3,173,611 +0.18(+0.39%)
Mar 13, 2019 45.46 45.74 45.44 45.72 3,356,506 +0.53(+1.18%)
Mar 12, 2019 45.15 45.26 45.13 45.18 2,639,878 -0.02(-0.04%)
Mar 11, 2019 44.83 45.20 44.82 45.20 2,776,998 +0.37(+0.83%)
Mar 08, 2019 44.59 44.84 44.57 44.83 4,482,837 +0.03(+0.06%)
Mar 07, 2019 45.27 45.30 44.80 44.80 5,055,222 -0.72(-1.59%)
Mar 06, 2019 45.74 45.74 41.98 45.52 3,151,117 -0.09(-0.20%)
Mar 05, 2019 45.53 45.70 45.46 45.62 3,627,496 +0.06(+0.13%)
Mar 04, 2019 45.78 45.82 45.39 45.56 4,689,001 -0.19(-0.41%)
Mar 01, 2019 45.75 45.86 45.59 45.75 4,918,009 +0.32(+0.71%)
Feb 28, 2019 45.39 45.57 45.36 45.42 2,466,749 +0.08(+0.17%)
Feb 27, 2019 45.45 45.52 45.31 45.35 3,838,912 -0.19(-0.41%)
Feb 26, 2019 45.35 45.61 45.34 45.53 3,926,797 +0.34(+0.75%)
Feb 25, 2019 45.30 45.37 45.16 45.19 3,318,132 +0.09(+0.21%)
Feb 22, 2019 45.07 45.18 45.02 45.10 3,183,093 +0.16(+0.36%)
Feb 21, 2019 45.06 45.09 44.87 44.94 7,000,129 -0.20(-0.45%)
Feb 20, 2019 44.91 45.29 44.91 45.14 5,908,163 +0.22(+0.49%)
Feb 19, 2019 44.54 44.96 44.54 44.92 4,160,193 +0.25(+0.55%)
Feb 15, 2019 44.50 44.68 44.40 44.68 4,495,324 +0.68(+1.54%)
Feb 14, 2019 43.99 44.17 43.90 44.00 5,168,220 +0.00(+0.00%)
Feb 13, 2019 44.12 44.22 44.00 44.00 2,855,634 -0.02(-0.04%)
Feb 12, 2019 43.82 44.01 43.82 44.01 3,643,399 +0.48(+1.11%)
Feb 11, 2019 43.57 43.67 43.45 43.53 3,544,867 -0.08(-0.18%)
Feb 08, 2019 43.49 43.63 43.32 43.61 3,974,154 -0.16(-0.37%)
Feb 07, 2019 44.06 44.10 43.70 43.77 7,617,292 -0.66(-1.49%)
Feb 06, 2019 44.51 44.59 44.38 44.43 3,318,968 -0.16(-0.36%)
Feb 05, 2019 44.45 44.60 44.40 44.59 5,212,803 +0.39(+0.88%)
Feb 04, 2019 43.97 44.22 43.88 44.20 3,316,480 +0.12(+0.27%)
Feb 01, 2019 44.06 44.23 43.95 44.08 5,190,256 +0.05(+0.12%)
Jan 31, 2019 43.95 44.15 43.82 44.03 4,053,081 -0.05(-0.12%)
Jan 30, 2019 43.82 44.23 43.69 44.08 4,341,871 +0.40(+0.91%)
Jan 29, 2019 43.78 43.88 43.64 43.68 4,793,528 +0.22(+0.51%)
Jan 28, 2019 43.35 43.50 43.27 43.46 5,023,290 -0.20(-0.47%)
Jan 25, 2019 43.59 43.75 43.56 43.67 4,769,928 +0.47(+1.08%)
Jan 24, 2019 43.20 43.34 43.05 43.20 5,134,134 -0.06(-0.14%)
Jan 23, 2019 43.35 43.42 43.08 43.26 4,999,458 +0.33(+0.77%)
Jan 22, 2019 43.10 43.20 42.88 42.93 7,391,786 -0.57(-1.31%)
Jan 18, 2019 43.47 43.55 43.32 43.50 7,286,244 +0.51(+1.18%)
Jan 17, 2019 42.61 43.09 42.61 42.99 5,624,727 +0.18(+0.42%)
Jan 16, 2019 42.72 42.86 42.71 42.81 4,173,003 +0.08(+0.18%)
Jan 15, 2019 42.57 42.78 42.43 42.73 7,570,483 +0.05(+0.12%)
Jan 14, 2019 42.53 42.79 42.49 42.68 5,913,777 -0.21(-0.49%)
Jan 11, 2019 42.88 42.99 42.74 42.89 8,199,941 -0.18(-0.41%)
Jan 10, 2019 42.85 43.10 42.79 43.07 4,802,249 +0.05(+0.12%)
Jan 09, 2019 42.92 43.07 42.78 43.02 4,894,366 +0.53(+1.26%)
Jan 08, 2019 42.54 42.60 42.33 42.49 5,858,428 +0.34(+0.81%)
Jan 07, 2019 42.01 42.27 41.90 42.15 6,398,423 +0.19(+0.45%)
Jan 04, 2019 41.32 42.04 41.31 41.96 6,346,867 +1.22(+3.00%)
Jan 03, 2019 40.91 40.95 40.66 40.74 6,015,297 -0.31(-0.74%)
Jan 02, 2019 40.72 41.07 40.62 41.04 6,212,498 -0.23(-0.56%)
Dec 31, 2018 41.36 41.39 41.09 41.27 12,627,645 +0.19(+0.45%)
Dec 28, 2018 41.20 41.27 40.96 41.08 12,655,683 +0.39(+0.96%)
Dec 27, 2018 40.19 40.74 39.86 40.69 15,416,983 -0.19(-0.46%)
Dec 26, 2018 40.00 40.88 39.73 40.88 12,671,797 +0.99(+2.49%)
Dec 24, 2018 40.26 40.61 39.85 39.89 6,532,763 -0.48(-1.20%)
Dec 21, 2018 40.86 41.07 40.33 40.37 14,755,850 -0.49(-1.20%)
Dec 20, 2018 41.22 41.30 40.82 40.86 17,644,698 -0.19(-0.45%)
Dec 19, 2018 41.64 41.86 40.91 41.05 11,296,012 -0.29(-0.69%)
Dec 18, 2018 41.54 41.65 41.24 41.33 10,685,277 +0.03(+0.06%)
Dec 17, 2018 41.64 41.66 41.15 41.31 11,151,403 -0.40(-0.95%)
Dec 14, 2018 41.84 42.00 41.70 41.70 6,722,975 -0.63(-1.49%)
Dec 13, 2018 42.43 42.56 42.27 42.34 7,018,002 -0.10(-0.24%)
Dec 12, 2018 42.30 42.65 42.30 42.44 7,872,149 +0.77(+1.84%)
Dec 11, 2018 41.99 42.02 41.43 41.67 12,192,154 +0.15(+0.37%)
Dec 10, 2018 41.70 41.80 41.13 41.52 8,864,537 -0.36(-0.87%)
Dec 07, 2018 42.34 42.54 41.78 41.88 9,382,735 -0.41(-0.98%)
Dec 06, 2018 42.00 42.35 41.57 42.29 8,966,806 -0.53(-1.24%)
Dec 04, 2018 43.74 43.80 42.78 42.83 8,039,396 -1.06(-2.42%)
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.