Europe ETF FTSE Vanguard (NY: VGK )

57.29 +0.24 (+0.42%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 58.90 58.93 57.71 57.72 4,849,004 -0.99(-1.69%)
Nov 27, 2020 58.42 58.77 58.42 58.71 3,776,600 +0.27(+0.46%)
Nov 25, 2020 58.17 58.54 58.09 58.44 3,542,300 +0.01(+0.02%)
Nov 24, 2020 57.94 58.45 57.89 58.43 10,026,154 +0.89(+1.55%)
Nov 23, 2020 57.82 57.87 57.27 57.54 2,804,064 -0.06(-0.10%)
Nov 20, 2020 57.51 57.70 57.42 57.60 2,612,600 -0.03(-0.05%)
Nov 19, 2020 57.22 57.65 57.06 57.63 4,142,081 +0.40(+0.70%)
Nov 18, 2020 57.69 57.82 57.22 57.23 2,173,556 -0.32(-0.56%)
Nov 17, 2020 57.42 57.67 57.21 57.55 2,502,696 -0.01(-0.02%)
Nov 16, 2020 57.60 57.62 57.22 57.56 4,408,434 +0.60(+1.05%)
Nov 13, 2020 56.57 56.98 56.55 56.96 5,132,100 +0.88(+1.57%)
Nov 12, 2020 56.48 56.68 55.94 56.08 4,682,100 -0.77(-1.35%)
Nov 11, 2020 56.71 56.89 56.58 56.85 4,201,024 +0.49(+0.87%)
Nov 10, 2020 56.41 56.66 56.17 56.36 9,801,020 +0.81(+1.46%)
Nov 09, 2020 56.52 56.58 55.49 55.55 9,092,824 +1.58(+2.93%)
Nov 06, 2020 54.12 54.19 53.86 53.97 3,976,800 +0.18(+0.33%)
Nov 05, 2020 53.74 53.94 53.45 53.79 6,477,747 +1.28(+2.44%)
Nov 04, 2020 52.18 53.02 51.93 52.51 6,750,875 +0.72(+1.39%)
Nov 03, 2020 51.41 52.00 51.38 51.79 4,312,112 +1.49(+2.96%)
Nov 02, 2020 50.17 50.35 49.90 50.30 5,142,166 +0.71(+1.43%)
Oct 30, 2020 49.67 49.76 49.22 49.59 5,614,500 -0.16(-0.32%)
Oct 29, 2020 49.48 49.96 49.17 49.75 7,646,087 +0.17(+0.34%)
Oct 28, 2020 49.93 50.12 49.48 49.58 8,904,948 -1.99(-3.86%)
Oct 27, 2020 52.07 52.11 51.50 51.57 4,552,153 -0.67(-1.28%)
Oct 26, 2020 52.70 52.75 51.90 52.24 4,145,115 -1.27(-2.37%)
Oct 23, 2020 53.49 53.52 53.10 53.51 2,332,200 +0.49(+0.92%)
Oct 22, 2020 52.92 53.15 52.65 53.02 4,426,587 +0.02(+0.04%)
Oct 21, 2020 53.31 53.56 53.00 53.00 3,641,232 -0.58(-1.08%)
Oct 20, 2020 53.79 53.96 53.54 53.58 3,657,032 +0.42(+0.79%)
Oct 19, 2020 53.70 53.81 53.08 53.16 3,826,392 -0.25(-0.47%)
Oct 16, 2020 53.36 53.68 53.31 53.41 2,856,000 +0.39(+0.74%)
Oct 15, 2020 52.60 53.10 52.56 53.02 4,109,570 -0.83(-1.54%)
Oct 14, 2020 54.21 54.29 53.77 53.85 2,791,237 -0.15(-0.28%)
Oct 13, 2020 54.24 54.24 53.87 54.00 2,718,253 -0.87(-1.59%)
Oct 12, 2020 54.67 54.91 54.62 54.87 1,725,499 +0.37(+0.68%)
Oct 09, 2020 54.35 54.55 54.25 54.50 3,301,800 +0.52(+0.96%)
Oct 08, 2020 53.77 53.98 53.73 53.98 3,257,511 +0.50(+0.93%)
Oct 07, 2020 53.45 53.58 53.29 53.48 3,665,664 +0.45(+0.85%)
Oct 06, 2020 53.83 53.84 52.94 53.03 3,300,424 -0.74(-1.38%)
Oct 05, 2020 53.32 53.77 53.32 53.77 2,314,863 +0.95(+1.80%)
Oct 02, 2020 52.21 52.98 52.21 52.82 3,428,400 -0.02(-0.04%)
Oct 01, 2020 52.84 52.91 52.51 52.84 3,023,039 +0.41(+0.78%)
Sep 30, 2020 52.64 52.94 52.26 52.43 7,166,435 -0.17(-0.32%)
Sep 29, 2020 52.65 52.86 52.38 52.60 1,733,844 -0.05(-0.09%)
Sep 28, 2020 52.54 52.67 52.45 52.65 3,013,261 +0.96(+1.86%)
Sep 25, 2020 50.99 51.73 50.84 51.69 3,120,000 +0.15(+0.29%)
Sep 24, 2020 51.58 51.94 51.18 51.54 4,777,153 +0.03(+0.06%)
Sep 23, 2020 52.46 52.48 51.47 51.51 3,761,303 -0.76(-1.45%)
Sep 22, 2020 52.36 52.40 51.76 52.27 2,865,419 -0.12(-0.23%)
Sep 21, 2020 52.53 52.53 51.78 52.39 7,220,127 -1.99(-3.66%)
Sep 18, 2020 54.61 54.71 54.16 54.38 4,906,800 -0.44(-0.80%)
Sep 17, 2020 54.41 54.90 54.38 54.82 4,420,044 +0.11(+0.20%)
Sep 16, 2020 54.95 55.17 54.62 54.71 3,053,275 -0.05(-0.09%)
Sep 15, 2020 55.00 55.02 54.62 54.76 2,692,214 +0.39(+0.72%)
Sep 14, 2020 54.62 54.66 54.32 54.37 2,558,077 +0.18(+0.33%)
Sep 11, 2020 54.34 54.50 53.89 54.19 6,225,700 +0.48(+0.89%)
Sep 10, 2020 54.76 54.88 53.66 53.71 7,060,370 -0.75(-1.38%)
Sep 09, 2020 54.26 54.69 54.19 54.46 6,244,808 +1.27(+2.39%)
Sep 08, 2020 53.19 53.73 52.98 53.19 10,943,109 -0.80(-1.48%)
Sep 04, 2020 54.07 54.20 52.88 53.99 9,875,400 +0.23(+0.43%)
Sep 03, 2020 55.10 55.13 53.56 53.76 11,262,990 -1.42(-2.57%)
Sep 02, 2020 54.77 55.22 54.56 55.18 6,443,939 +0.82(+1.51%)
Sep 01, 2020 54.45 54.55 54.13 54.36 4,064,511 -0.06(-0.11%)
Aug 31, 2020 54.79 54.98 54.38 54.42 4,769,900 -0.50(-0.91%)
Aug 28, 2020 54.83 54.92 54.54 54.92 2,518,600 +0.43(+0.79%)
Aug 27, 2020 55.19 55.22 54.26 54.49 4,148,602 -0.65(-1.18%)
Aug 26, 2020 54.71 55.14 54.64 55.14 3,328,905 +0.49(+0.90%)
Aug 25, 2020 54.99 54.99 54.28 54.65 2,951,526 +0.05(+0.09%)
Aug 24, 2020 54.72 54.72 54.35 54.60 2,903,447 +0.80(+1.49%)
Aug 21, 2020 53.33 53.83 53.33 53.80 2,747,700 -0.42(-0.77%)
Aug 20, 2020 53.79 54.27 53.72 54.22 2,709,994 -0.11(-0.20%)
Aug 19, 2020 54.87 54.92 54.26 54.33 2,725,495 -0.25(-0.46%)
Aug 18, 2020 54.95 54.99 54.44 54.58 2,089,791 -0.06(-0.11%)
Aug 17, 2020 54.55 54.68 54.53 54.64 1,879,382 +0.48(+0.89%)
Aug 14, 2020 54.20 54.35 54.02 54.16 2,595,800 -0.56(-1.02%)
Aug 13, 2020 54.98 55.12 54.55 54.72 2,924,600 -0.26(-0.47%)
Aug 12, 2020 54.83 55.20 54.73 54.98 5,596,908 +1.17(+2.17%)
Aug 11, 2020 54.44 54.52 53.73 53.81 6,883,390 +0.21(+0.39%)
Aug 10, 2020 53.51 53.60 53.32 53.60 3,947,400 +0.09(+0.17%)
Aug 07, 2020 53.20 53.52 53.12 53.51 2,183,100 -0.27(-0.50%)
Aug 06, 2020 53.48 53.85 53.30 53.78 4,297,210 +0.06(+0.11%)
Aug 05, 2020 53.91 54.07 53.65 53.72 6,065,105 +0.34(+0.64%)
Aug 04, 2020 52.80 53.38 52.73 53.38 2,401,434 +0.18(+0.34%)
Aug 03, 2020 52.76 53.21 52.61 53.20 4,431,343 +1.03(+1.97%)
Jul 31, 2020 53.19 53.21 51.81 52.17 6,261,100 -1.13(-2.12%)
Jul 30, 2020 52.72 53.32 52.22 53.30 6,376,690 -0.75(-1.39%)
Jul 29, 2020 53.73 54.13 53.60 54.05 3,020,320 +0.70(+1.31%)
Jul 28, 2020 53.40 53.69 53.29 53.35 4,612,330 -0.27(-0.50%)
Jul 27, 2020 53.42 53.73 53.34 53.62 3,892,792 +0.60(+1.13%)
Jul 24, 2020 53.01 53.19 52.88 53.02 3,806,300 -0.39(-0.73%)
Jul 23, 2020 53.75 53.93 53.27 53.41 5,786,753 -0.51(-0.95%)
Jul 22, 2020 53.69 53.96 53.64 53.92 2,109,298 +0.33(+0.62%)
Jul 21, 2020 53.74 53.89 53.50 53.59 4,037,789 +0.13(+0.24%)
Jul 20, 2020 53.22 53.49 53.01 53.46 2,509,727 +0.43(+0.81%)
Jul 17, 2020 52.85 53.06 52.70 53.03 2,621,400 +0.32(+0.61%)
Jul 16, 2020 52.69 52.92 52.57 52.71 5,308,150 -0.17(-0.32%)
Jul 15, 2020 53.05 53.22 52.66 52.88 5,095,833 +0.62(+1.19%)
Jul 14, 2020 51.54 52.36 51.48 52.26 4,580,020 +0.86(+1.67%)
Jul 13, 2020 52.08 52.40 51.29 51.40 4,157,841 -0.30(-0.58%)
Jul 10, 2020 51.38 51.73 51.20 51.70 4,658,100 +0.49(+0.96%)
Jul 09, 2020 51.89 51.90 50.84 51.21 5,107,560 -0.75(-1.44%)
Jul 08, 2020 51.47 51.96 51.38 51.96 3,924,902 +0.66(+1.29%)
Jul 07, 2020 51.68 51.83 51.28 51.30 2,276,225 -0.80(-1.54%)
Jul 06, 2020 52.00 52.19 51.82 52.10 3,712,753 +0.91(+1.78%)
Jul 02, 2020 51.36 51.61 51.09 51.19 2,989,800 +0.48(+0.95%)
Jul 01, 2020 50.37 50.82 50.31 50.71 5,077,807 +0.38(+0.76%)
Jun 30, 2020 49.97 50.56 49.83 50.33 5,764,985 -0.02(-0.04%)
Jun 29, 2020 50.20 50.45 49.91 50.35 3,752,984 +0.57(+1.15%)
Jun 26, 2020 50.54 50.54 49.70 49.78 4,888,600 -0.85(-1.68%)
Jun 25, 2020 49.92 50.69 49.62 50.63 3,866,308 +0.78(+1.56%)
Jun 24, 2020 50.65 50.74 49.71 49.85 4,546,674 -1.44(-2.81%)
Jun 23, 2020 51.62 51.71 51.23 51.29 7,336,762 +0.31(+0.61%)
Jun 22, 2020 50.66 51.04 50.45 50.98 3,313,132 +0.37(+0.73%)
Jun 19, 2020 51.50 51.60 50.50 50.61 3,475,000 -0.27(-0.53%)
Jun 18, 2020 50.79 51.10 50.68 50.88 3,425,139 -0.37(-0.72%)
Jun 17, 2020 51.50 51.57 51.08 51.25 3,236,153 +0.16(+0.31%)
Jun 16, 2020 51.47 51.60 50.48 51.09 6,626,962 +0.55(+1.09%)
Jun 15, 2020 49.25 50.66 49.10 50.54 5,123,816 +0.48(+0.96%)
Jun 12, 2020 50.61 50.73 49.25 50.06 6,207,700 +0.93(+1.89%)
Jun 11, 2020 50.76 50.92 49.03 49.13 7,460,495 -3.06(-5.86%)
Jun 10, 2020 52.57 52.76 52.03 52.19 4,709,511 -0.23(-0.44%)
Jun 09, 2020 52.21 52.65 52.12 52.42 7,305,707 -0.95(-1.78%)
Jun 08, 2020 52.99 53.37 52.67 53.37 5,874,674 +0.64(+1.21%)
Jun 05, 2020 52.90 53.16 52.57 52.73 7,652,200 +0.93(+1.80%)
Jun 04, 2020 51.53 52.06 51.46 51.80 6,703,108 -0.01(-0.02%)
Jun 03, 2020 51.17 52.01 51.12 51.81 7,440,992 +1.40(+2.78%)
Jun 02, 2020 50.17 50.41 50.06 50.41 5,342,052 +0.55(+1.10%)
Jun 01, 2020 49.11 49.86 49.04 49.86 4,142,654 +1.10(+2.26%)
May 29, 2020 48.83 48.90 48.24 48.76 6,915,700 +0.05(+0.10%)
May 28, 2020 48.78 49.26 48.67 48.71 3,821,125 +0.50(+1.04%)
May 27, 2020 48.18 48.27 47.66 48.21 4,173,870 +0.58(+1.22%)
May 26, 2020 47.73 47.92 47.58 47.63 4,610,306 +1.25(+2.70%)
May 22, 2020 46.21 46.41 46.02 46.38 3,351,400 -0.06(-0.13%)
May 21, 2020 46.88 47.01 46.31 46.44 5,407,167 -0.42(-0.90%)
May 20, 2020 46.73 47.06 46.58 46.86 4,976,062 +1.07(+2.34%)
May 19, 2020 46.18 46.38 45.79 45.79 5,113,931 -0.69(-1.48%)
May 18, 2020 45.68 46.62 45.67 46.48 4,858,136 +2.01(+4.52%)
May 15, 2020 44.28 44.60 44.10 44.47 3,811,400 +0.08(+0.18%)
May 14, 2020 43.69 44.44 43.38 44.39 7,469,907 -0.40(-0.89%)
May 13, 2020 45.48 45.51 44.54 44.79 7,634,422 -0.57(-1.26%)
May 12, 2020 46.14 46.20 45.36 45.36 5,095,937 -0.58(-1.26%)
May 11, 2020 45.67 46.06 45.58 45.94 2,658,252 -0.25(-0.54%)
May 08, 2020 45.94 46.21 45.90 46.19 3,816,600 +0.77(+1.70%)
May 07, 2020 45.32 45.63 45.14 45.42 4,129,716 +0.78(+1.75%)
May 06, 2020 45.29 45.33 44.64 44.64 5,120,077 -0.29(-0.65%)
May 05, 2020 45.21 45.41 44.89 44.93 6,153,448 -0.16(-0.35%)
May 04, 2020 44.79 45.09 44.57 45.09 4,769,069 -0.02(-0.04%)
May 01, 2020 45.43 45.59 44.96 45.11 4,479,600 -0.96(-2.08%)
Apr 30, 2020 46.31 46.50 45.83 46.07 5,592,211 -0.86(-1.83%)
Apr 29, 2020 46.58 47.08 46.51 46.93 4,234,876 +1.38(+3.03%)
Apr 28, 2020 46.21 46.23 45.55 45.55 4,794,520 +0.22(+0.49%)
Apr 27, 2020 44.92 45.41 44.88 45.33 3,679,633 +0.59(+1.32%)
Apr 24, 2020 44.51 44.76 44.14 44.74 3,494,100 +0.62(+1.41%)
Apr 23, 2020 44.42 45.09 43.98 44.12 4,963,270 -0.27(-0.61%)
Apr 22, 2020 44.40 44.44 44.16 44.39 3,843,216 +0.70(+1.60%)
Apr 21, 2020 43.88 44.32 43.56 43.69 5,439,279 -0.91(-2.04%)
Apr 20, 2020 44.70 45.35 44.60 44.60 5,881,816 -0.65(-1.44%)
Apr 17, 2020 45.05 45.33 44.68 45.25 4,587,000 +1.48(+3.38%)
Apr 16, 2020 43.98 44.06 43.30 43.77 6,203,760 +0.13(+0.30%)
Apr 15, 2020 43.90 44.02 43.53 43.64 5,627,941 -1.86(-4.09%)
Apr 14, 2020 45.38 45.78 45.29 45.50 5,336,774 +0.76(+1.70%)
Apr 13, 2020 45.12 45.34 44.38 44.74 6,479,237 -0.62(-1.37%)
Apr 09, 2020 44.93 45.51 44.71 45.36 5,998,900 +1.11(+2.51%)
Apr 08, 2020 43.90 44.36 43.55 44.25 4,784,659 +0.66(+1.51%)
Apr 07, 2020 44.69 44.76 43.49 43.59 7,931,075 +0.26(+0.60%)
Apr 06, 2020 42.69 43.48 42.54 43.33 8,061,229 +2.04(+4.94%)
Apr 03, 2020 41.59 41.67 40.96 41.29 5,113,100 -0.88(-2.09%)
Apr 02, 2020 41.39 42.46 41.36 42.17 7,903,785 +0.79(+1.91%)
Apr 01, 2020 42.02 42.40 41.34 41.38 6,718,789 -1.90(-4.39%)
Mar 31, 2020 43.05 43.68 42.73 43.28 7,176,312 -0.02(-0.05%)
Mar 30, 2020 42.44 43.33 42.23 43.30 7,179,972 +0.71(+1.67%)
Mar 27, 2020 42.10 43.35 41.72 42.59 9,933,200 -1.46(-3.31%)
Mar 26, 2020 42.11 44.13 42.10 44.05 7,000,890 +2.06(+4.91%)
Mar 25, 2020 41.08 42.70 40.36 41.99 9,364,514 +1.53(+3.78%)
Mar 24, 2020 39.84 40.71 39.34 40.46 12,409,128 +3.36(+9.06%)
Mar 23, 2020 37.68 38.11 36.93 37.10 10,421,587 -0.44(-1.17%)
Mar 20, 2020 39.11 39.60 37.50 37.54 8,036,600 -0.52(-1.37%)
Mar 19, 2020 37.13 38.84 36.92 38.06 10,569,823 +0.91(+2.45%)
Mar 18, 2020 37.46 38.36 36.29 37.15 11,841,606 -2.96(-7.38%)
Mar 17, 2020 38.64 40.17 38.02 40.11 8,526,241 +1.61(+4.18%)
Mar 16, 2020 37.68 39.97 37.16 38.50 8,679,453 -5.14(-11.78%)
Mar 13, 2020 43.74 43.79 40.78 43.64 8,254,500 +2.56(+6.23%)
Mar 12, 2020 42.76 42.86 40.43 41.08 10,229,306 -5.25(-11.33%)
Mar 11, 2020 47.75 47.91 45.90 46.33 14,095,508 -2.82(-5.74%)
Mar 10, 2020 49.24 49.40 47.41 49.15 15,156,378 +1.68(+3.54%)
Mar 09, 2020 49.25 49.39 47.34 47.47 11,599,470 -4.48(-8.62%)
Mar 06, 2020 51.81 52.28 51.38 51.95 7,244,600 -0.72(-1.37%)
Mar 05, 2020 53.09 53.41 52.48 52.67 8,064,884 -1.84(-3.38%)
Mar 04, 2020 53.77 54.58 53.31 54.51 10,401,277 +1.82(+3.45%)
Mar 03, 2020 53.77 54.30 52.34 52.69 8,903,433 -0.45(-0.85%)
Mar 02, 2020 52.44 53.17 51.87 53.14 12,662,585 +0.87(+1.66%)
Feb 28, 2020 51.45 52.34 50.96 52.27 15,148,900 -0.38(-0.72%)
Feb 27, 2020 53.49 54.08 52.63 52.65 11,984,052 -1.69(-3.11%)
Feb 26, 2020 54.74 55.15 54.28 54.34 7,013,102 +0.05(+0.09%)
Feb 25, 2020 55.60 55.62 54.26 54.29 6,388,262 -1.26(-2.27%)
Feb 24, 2020 55.53 56.00 55.50 55.55 3,954,497 -2.50(-4.31%)
Feb 21, 2020 58.14 58.20 57.92 58.05 2,696,900 -0.19(-0.33%)
Feb 20, 2020 58.40 58.56 57.99 58.24 2,763,626 -0.35(-0.60%)
Feb 19, 2020 58.45 58.59 58.41 58.59 4,386,958 +0.38(+0.65%)
Feb 18, 2020 58.14 58.31 58.11 58.21 1,647,889 -0.25(-0.43%)
Feb 14, 2020 58.53 58.56 58.31 58.46 1,466,000 +0.01(+0.02%)
Feb 13, 2020 58.35 58.58 58.20 58.45 1,975,924 -0.39(-0.66%)
Feb 12, 2020 58.79 58.84 58.63 58.84 3,940,091 +0.36(+0.62%)
Feb 11, 2020 58.39 58.58 58.37 58.48 5,291,873 +0.43(+0.74%)
Feb 10, 2020 57.85 58.09 57.83 58.05 3,260,194 +0.18(+0.31%)
Feb 07, 2020 58.07 58.14 57.86 57.87 2,571,100 -0.56(-0.96%)
Feb 06, 2020 58.40 58.47 58.32 58.43 1,573,306 +0.10(+0.17%)
Feb 05, 2020 58.31 58.42 58.18 58.33 4,459,314 +0.57(+0.99%)
Feb 04, 2020 57.68 57.82 57.63 57.76 2,042,090 +0.95(+1.67%)
Feb 03, 2020 56.79 57.09 56.78 56.81 1,934,692 +0.02(+0.04%)
Jan 31, 2020 57.23 57.26 56.61 56.79 4,368,300 -0.89(-1.54%)
Jan 30, 2020 57.25 57.71 57.18 57.68 3,462,389 -0.03(-0.05%)
Jan 29, 2020 57.73 57.88 57.58 57.71 1,539,365 +0.07(+0.12%)
Jan 28, 2020 57.28 57.66 57.23 57.64 2,788,907 +0.59(+1.03%)
Jan 27, 2020 57.17 57.35 57.05 57.05 2,486,846 -1.20(-2.06%)
Jan 24, 2020 58.74 58.74 58.17 58.25 3,078,100 -0.21(-0.36%)
Jan 23, 2020 58.37 58.52 58.06 58.46 8,708,443 -0.24(-0.41%)
Jan 22, 2020 58.82 58.83 58.64 58.70 2,705,829 +0.06(+0.10%)
Jan 21, 2020 58.86 58.88 58.64 58.64 2,248,582 -0.43(-0.73%)
Jan 17, 2020 59.06 59.07 58.91 59.07 1,521,700 +0.23(+0.39%)
Jan 16, 2020 58.65 58.84 58.56 58.84 1,910,759 +0.28(+0.48%)
Jan 15, 2020 58.54 58.66 58.45 58.56 1,671,240 +0.02(+0.03%)
Jan 14, 2020 58.33 58.60 58.31 58.54 3,045,438 +0.04(+0.07%)
Jan 13, 2020 58.25 58.50 58.15 58.50 3,164,989 +0.29(+0.50%)
Jan 10, 2020 58.42 58.50 58.12 58.21 3,987,600 -0.28(-0.48%)
Jan 09, 2020 58.48 58.50 58.32 58.49 2,302,042 +0.06(+0.10%)
Jan 08, 2020 58.17 58.59 58.16 58.43 5,357,089 +0.15(+0.26%)
Jan 07, 2020 58.42 58.42 58.22 58.28 3,094,632 -0.29(-0.50%)
Jan 06, 2020 58.19 58.58 58.19 58.57 2,514,718 +0.22(+0.38%)
Jan 03, 2020 58.30 58.66 58.28 58.35 3,169,600 -0.74(-1.25%)
Jan 02, 2020 58.91 59.09 58.80 59.09 2,914,366 +0.49(+0.84%)
Dec 31, 2019 58.29 58.60 58.09 58.60 2,307,400 +0.41(+0.70%)
Dec 30, 2019 58.67 58.70 58.18 58.19 3,267,299 -0.46(-0.78%)
Dec 27, 2019 58.74 58.77 58.58 58.65 1,820,600 +0.27(+0.46%)
Dec 26, 2019 58.23 58.40 58.18 58.38 1,275,040 +0.29(+0.50%)
Dec 24, 2019 58.15 58.16 58.03 58.09 955,900 -0.03(-0.05%)
Dec 23, 2019 58.06 58.12 58.03 58.12 1,694,420 -0.12(-0.21%)
Dec 20, 2019 58.31 58.38 58.23 58.24 1,915,100 +0.06(+0.10%)
Dec 19, 2019 58.05 58.18 57.97 58.18 1,655,125 +0.07(+0.12%)
Dec 18, 2019 58.16 58.21 58.02 58.11 3,522,084 -0.11(-0.19%)
Dec 17, 2019 58.30 58.34 58.21 58.22 3,587,296 -0.42(-0.72%)
Dec 16, 2019 58.65 58.74 58.56 58.64 3,107,133 +0.75(+1.30%)
Dec 13, 2019 57.87 58.22 57.68 57.89 5,423,200 +0.59(+1.03%)
Dec 12, 2019 56.91 57.33 56.86 57.30 3,227,024 +0.44(+0.77%)
Dec 11, 2019 56.54 56.90 56.53 56.86 2,454,665 +0.30(+0.53%)
Dec 10, 2019 56.47 56.67 56.35 56.56 2,238,348 +0.05(+0.09%)
Dec 09, 2019 56.65 56.76 56.51 56.51 1,339,876 -0.25(-0.44%)
Dec 06, 2019 56.70 56.76 56.60 56.76 1,892,500 +0.45(+0.80%)
Dec 05, 2019 56.44 56.45 56.19 56.31 2,737,765 +0.01(+0.02%)
Dec 04, 2019 56.13 56.33 56.09 56.30 2,264,813 +0.50(+0.90%)
Dec 03, 2019 55.55 55.84 55.38 55.80 2,594,950 -0.26(-0.46%)
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.