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

Europe ETF FTSE Vanguard (NY: VGK )

69.81 -1.06 (-1.50%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2020 44.28 45.05 43.86 44.99 17,601,008 -0.33(-0.72%)
Feb 27, 2020 46.04 46.55 45.30 45.31 13,923,875 -1.45(-3.11%)
Feb 26, 2020 47.11 47.46 46.72 46.77 8,148,292 +0.04(+0.09%)
Feb 25, 2020 47.85 47.87 46.70 46.73 7,422,311 -1.08(-2.27%)
Feb 24, 2020 47.79 48.20 47.77 47.81 4,594,599 -2.15(-4.31%)
Feb 21, 2020 50.04 50.09 49.85 49.96 3,133,439 -0.16(-0.33%)
Feb 20, 2020 50.26 50.40 49.91 50.13 3,210,966 -0.30(-0.60%)
Feb 19, 2020 50.31 50.43 50.27 50.43 5,097,062 +0.33(+0.65%)
Feb 18, 2020 50.04 50.19 50.02 50.10 1,914,627 -0.22(-0.43%)
Feb 14, 2020 50.38 50.40 50.19 50.32 1,703,297 +0.01(+0.02%)
Feb 13, 2020 50.22 50.41 50.09 50.31 2,295,761 -0.34(-0.66%)
Feb 12, 2020 50.60 50.64 50.47 50.64 4,577,862 +0.31(+0.62%)
Feb 11, 2020 50.26 50.42 50.24 50.33 6,148,453 +0.37(+0.74%)
Feb 10, 2020 49.79 50.00 49.77 49.96 3,787,912 +0.15(+0.31%)
Feb 07, 2020 49.98 50.04 49.80 49.81 2,987,276 -0.48(-0.96%)
Feb 06, 2020 50.26 50.32 50.20 50.29 1,827,972 +0.09(+0.17%)
Feb 05, 2020 50.19 50.28 50.07 50.20 5,181,130 +0.49(+0.99%)
Feb 04, 2020 49.64 49.76 49.61 49.71 2,372,637 +0.82(+1.67%)
Feb 03, 2020 48.88 49.14 48.87 48.90 2,247,854 +0.02(+0.04%)
Jan 31, 2020 49.26 49.28 48.72 48.88 5,075,384 -0.77(-1.54%)
Jan 30, 2020 49.27 49.67 49.21 49.64 4,022,835 -0.03(-0.05%)
Jan 29, 2020 49.69 49.81 49.56 49.67 1,788,537 +0.06(+0.12%)
Jan 28, 2020 49.30 49.63 49.25 49.61 3,240,339 +0.51(+1.03%)
Jan 27, 2020 49.21 49.36 49.10 49.10 2,889,384 -1.03(-2.06%)
Jan 24, 2020 50.56 50.56 50.07 50.13 3,576,343 -0.18(-0.36%)
Jan 23, 2020 50.24 50.37 49.97 50.32 10,118,053 -0.21(-0.41%)
Jan 22, 2020 50.63 50.64 50.47 50.52 3,143,813 +0.05(+0.10%)
Jan 21, 2020 50.66 50.68 50.47 50.47 2,612,553 -0.37(-0.73%)
Jan 17, 2020 50.83 50.84 50.70 50.84 1,768,013 +0.20(+0.39%)
Jan 16, 2020 50.48 50.64 50.40 50.64 2,220,048 +0.24(+0.48%)
Jan 15, 2020 50.38 50.49 50.31 50.40 1,941,758 +0.02(+0.03%)
Jan 14, 2020 50.20 50.44 50.19 50.38 3,538,394 +0.03(+0.07%)
Jan 13, 2020 50.13 50.35 50.05 50.35 3,677,296 +0.25(+0.50%)
Jan 10, 2020 50.28 50.35 50.03 50.10 4,633,061 -0.24(-0.48%)
Jan 09, 2020 50.33 50.35 50.20 50.34 2,674,666 +0.05(+0.10%)
Jan 08, 2020 50.07 50.43 50.06 50.29 6,224,225 +0.13(+0.26%)
Jan 07, 2020 50.28 50.28 50.11 50.16 3,595,551 -0.25(-0.50%)
Jan 06, 2020 50.08 50.42 50.08 50.41 2,921,768 +0.19(+0.38%)
Jan 03, 2020 50.18 50.49 50.16 50.22 3,682,653 -0.64(-1.25%)
Jan 02, 2020 50.70 50.86 50.61 50.86 3,386,105 +0.42(+0.84%)
Dec 31, 2019 50.17 50.44 50.00 50.44 2,680,892 +0.35(+0.70%)
Dec 30, 2019 50.50 50.52 50.07 50.08 3,796,167 -0.40(-0.78%)
Dec 27, 2019 50.56 50.58 50.41 50.48 2,115,295 +0.23(+0.46%)
Dec 26, 2019 50.12 50.26 50.07 50.25 1,481,427 +0.25(+0.50%)
Dec 24, 2019 50.05 50.06 49.95 50.00 1,110,628 -0.03(-0.05%)
Dec 23, 2019 49.97 50.03 49.95 50.02 1,968,690 +0.18(+0.36%)
Dec 20, 2019 49.90 49.96 49.83 49.84 2,237,809 +0.05(+0.10%)
Dec 19, 2019 49.68 49.79 49.61 49.79 1,934,026 +0.06(+0.12%)
Dec 18, 2019 49.77 49.82 49.65 49.73 4,115,582 -0.09(-0.19%)
Dec 17, 2019 49.89 49.93 49.82 49.82 4,191,783 -0.36(-0.72%)
Dec 16, 2019 50.19 50.27 50.12 50.18 3,630,709 +0.64(+1.30%)
Dec 13, 2019 49.52 49.82 49.36 49.54 6,337,052 +0.50(+1.03%)
Dec 12, 2019 48.70 49.06 48.66 49.04 3,770,802 +0.38(+0.77%)
Dec 11, 2019 48.39 48.69 48.38 48.66 2,868,295 +0.26(+0.53%)
Dec 10, 2019 48.33 48.50 48.22 48.40 2,615,527 +0.04(+0.09%)
Dec 09, 2019 48.48 48.57 48.36 48.36 1,565,655 -0.21(-0.44%)
Dec 06, 2019 48.52 48.57 48.44 48.57 2,211,401 +0.39(+0.80%)
Dec 05, 2019 48.30 48.31 48.09 48.19 3,199,100 +0.01(+0.02%)
Dec 04, 2019 48.04 48.21 48.00 48.18 2,646,451 +0.43(+0.90%)
Dec 03, 2019 47.54 47.79 47.39 47.75 3,032,219 -0.22(-0.46%)
Dec 02, 2019 48.18 48.21 47.80 47.98 5,487,241 -0.28(-0.59%)
Nov 29, 2019 48.34 48.42 48.25 48.26 1,451,754 -0.29(-0.60%)
Nov 27, 2019 48.47 48.58 48.45 48.55 1,975,713 +0.09(+0.18%)
Nov 26, 2019 48.39 48.49 48.37 48.46 2,241,117 +0.06(+0.12%)
Nov 25, 2019 48.22 48.40 48.22 48.40 3,776,383 +0.39(+0.82%)
Nov 22, 2019 48.14 48.15 47.92 48.01 5,003,317 +0.08(+0.16%)
Nov 21, 2019 47.94 47.97 47.77 47.93 3,803,617 -0.06(-0.12%)
Nov 20, 2019 48.03 48.10 47.85 47.99 3,975,731 -0.31(-0.64%)
Nov 19, 2019 48.55 48.57 48.22 48.30 2,981,837 -0.08(-0.16%)
Nov 18, 2019 48.24 48.42 48.18 48.38 2,782,763 +0.08(+0.16%)
Nov 15, 2019 48.11 48.30 48.08 48.30 5,920,245 +0.30(+0.62%)
Nov 14, 2019 47.87 48.02 47.82 48.00 12,913,391 -0.03(-0.07%)
Nov 13, 2019 47.90 48.07 47.90 48.04 2,409,015 -0.09(-0.18%)
Nov 12, 2019 48.16 48.25 48.06 48.12 3,727,894 -0.03(-0.07%)
Nov 11, 2019 47.97 48.16 47.95 48.16 1,277,796 -0.01(-0.02%)
Nov 08, 2019 48.04 48.16 47.92 48.16 2,301,843 -0.05(-0.11%)
Nov 07, 2019 48.33 48.34 48.16 48.22 4,411,696 +0.10(+0.21%)
Nov 06, 2019 48.18 48.22 48.04 48.11 3,186,758 -0.03(-0.05%)
Nov 05, 2019 48.13 48.16 48.01 48.14 4,001,493 -0.10(-0.21%)
Nov 04, 2019 48.34 48.40 48.16 48.24 2,445,900 +0.24(+0.50%)
Nov 01, 2019 47.82 48.00 47.81 48.00 4,564,075 +0.36(+0.75%)
Oct 31, 2019 47.64 47.64 47.44 47.64 3,962,404 -0.15(-0.30%)
Oct 30, 2019 47.46 47.80 47.26 47.79 4,321,690 +0.26(+0.54%)
Oct 29, 2019 47.35 47.56 47.31 47.53 2,214,663 -0.06(-0.13%)
Oct 28, 2019 47.49 47.62 47.43 47.59 1,875,286 +0.24(+0.51%)
Oct 25, 2019 47.20 47.39 47.16 47.35 5,735,036 -0.01(-0.02%)
Oct 24, 2019 47.48 47.48 47.24 47.36 3,055,084 +0.12(+0.25%)
Oct 23, 2019 47.05 47.24 47.01 47.24 2,152,425 +0.27(+0.58%)
Oct 22, 2019 47.11 47.31 46.94 46.97 3,920,802 -0.20(-0.42%)
Oct 21, 2019 47.25 47.30 47.12 47.16 2,904,009 +0.21(+0.46%)
Oct 18, 2019 46.87 47.02 46.73 46.95 2,106,936 +0.05(+0.11%)
Oct 17, 2019 47.03 47.07 46.75 46.90 2,415,129 +0.22(+0.48%)
Oct 16, 2019 46.60 46.79 46.56 46.67 2,717,188 +0.06(+0.13%)
Oct 15, 2019 46.17 46.76 46.14 46.62 5,444,940 +0.59(+1.28%)
Oct 14, 2019 45.94 46.10 45.91 46.02 2,349,534 -0.17(-0.37%)
Oct 11, 2019 46.10 46.40 46.08 46.20 6,597,979 +0.98(+2.16%)
Oct 10, 2019 44.84 45.22 44.79 45.22 5,017,306 +0.42(+0.94%)
Oct 09, 2019 44.74 44.86 44.65 44.80 5,452,916 +0.39(+0.87%)
Oct 08, 2019 44.60 44.64 44.37 44.42 4,408,949 -0.51(-1.14%)
Oct 07, 2019 44.92 45.16 44.92 44.93 4,294,414 +0.00(+0.00%)
Oct 04, 2019 44.63 44.95 44.58 44.93 3,087,314 +0.36(+0.81%)
Oct 03, 2019 44.30 44.57 44.08 44.57 4,133,895 +0.33(+0.74%)
Oct 02, 2019 44.65 44.66 44.18 44.24 6,764,433 -1.13(-2.49%)
Oct 01, 2019 45.73 45.74 45.30 45.37 7,941,218 -0.50(-1.10%)
Sep 30, 2019 45.76 45.96 45.76 45.88 3,329,473 +0.16(+0.36%)
Sep 27, 2019 45.84 45.93 45.63 45.72 4,229,180 +0.00(+0.00%)
Sep 26, 2019 45.73 45.83 45.63 45.72 3,734,124 +0.23(+0.51%)
Sep 25, 2019 45.38 45.55 45.19 45.49 5,654,836 -0.27(-0.58%)
Sep 24, 2019 46.00 46.06 45.73 45.75 5,885,582 -0.25(-0.55%)
Sep 23, 2019 45.80 46.01 45.76 46.01 3,350,367 -0.12(-0.26%)
Sep 20, 2019 46.34 46.41 46.12 46.12 3,137,075 -0.16(-0.35%)
Sep 19, 2019 46.39 46.43 46.27 46.29 2,802,726 +0.14(+0.31%)
Sep 18, 2019 46.11 46.24 45.90 46.14 2,261,606 -0.03(-0.06%)
Sep 17, 2019 45.91 46.19 45.86 46.17 3,097,349 +0.20(+0.43%)
Sep 16, 2019 46.08 46.11 45.91 45.97 2,946,711 -0.43(-0.94%)
Sep 13, 2019 46.44 46.54 46.35 46.41 5,713,552 +0.14(+0.31%)
Sep 12, 2019 45.90 46.32 45.86 46.26 5,615,860 +0.30(+0.65%)
Sep 11, 2019 45.78 45.99 45.75 45.96 3,346,386 +0.25(+0.54%)
Sep 10, 2019 45.56 45.82 45.48 45.72 3,485,205 +0.05(+0.11%)
Sep 09, 2019 45.72 45.72 45.59 45.67 2,622,294 +0.02(+0.04%)
Sep 06, 2019 45.64 45.74 45.61 45.65 2,586,233 +0.13(+0.28%)
Sep 05, 2019 45.63 45.73 45.50 45.52 8,943,202 +0.22(+0.49%)
Sep 04, 2019 45.11 45.30 45.06 45.30 3,356,983 +0.74(+1.66%)
Sep 03, 2019 44.39 44.59 44.35 44.56 3,116,609 -0.18(-0.40%)
Aug 30, 2019 44.90 44.91 44.53 44.74 3,358,894 +0.20(+0.46%)
Aug 29, 2019 44.54 44.61 44.41 44.53 4,466,159 +0.43(+0.98%)
Aug 28, 2019 43.96 44.26 43.84 44.10 3,501,050 -0.08(-0.17%)
Aug 27, 2019 44.38 44.46 44.18 44.18 3,638,797 +0.03(+0.06%)
Aug 26, 2019 44.19 44.24 44.00 44.15 5,340,009 +0.29(+0.66%)
Aug 23, 2019 44.31 44.64 43.86 43.86 6,957,944 -0.53(-1.19%)
Aug 22, 2019 44.50 44.56 44.22 44.39 2,250,589 -0.09(-0.19%)
Aug 21, 2019 44.61 44.61 44.41 44.47 3,817,713 +0.52(+1.18%)
Aug 20, 2019 44.10 44.12 43.90 43.96 2,864,106 -0.22(-0.50%)
Aug 19, 2019 44.30 44.36 44.17 44.18 2,826,839 +0.32(+0.74%)
Aug 16, 2019 43.52 43.87 43.52 43.85 4,941,009 +0.56(+1.30%)
Aug 15, 2019 43.30 43.45 43.10 43.29 6,479,758 -0.01(-0.02%)
Aug 14, 2019 43.67 43.76 43.30 43.30 5,143,622 -1.27(-2.84%)
Aug 13, 2019 44.06 44.70 44.02 44.57 6,232,584 +0.36(+0.81%)
Aug 12, 2019 44.37 44.53 44.15 44.21 2,885,772 -0.32(-0.73%)
Aug 09, 2019 44.62 44.69 44.40 44.53 2,629,139 -0.21(-0.48%)
Aug 08, 2019 44.56 44.92 44.49 44.75 5,401,637 +0.40(+0.90%)
Aug 07, 2019 43.97 44.41 43.88 44.35 5,747,005 +0.17(+0.39%)
Aug 06, 2019 44.27 44.33 43.89 44.18 5,734,883 +0.24(+0.54%)
Aug 05, 2019 44.26 44.30 43.71 43.94 6,779,718 -0.95(-2.12%)
Aug 02, 2019 45.14 45.22 44.72 44.89 4,028,227 -0.42(-0.92%)
Aug 01, 2019 45.44 45.85 45.15 45.31 5,066,217 -0.18(-0.39%)
Jul 31, 2019 45.81 45.93 45.15 45.49 5,385,121 -0.27(-0.59%)
Jul 30, 2019 45.86 45.90 45.68 45.76 4,420,502 -0.73(-1.57%)
Jul 29, 2019 46.58 46.62 46.44 46.49 1,951,615 +0.07(+0.15%)
Jul 26, 2019 46.45 46.47 46.36 46.42 2,381,107 +0.18(+0.39%)
Jul 25, 2019 46.64 46.64 46.22 46.24 4,179,088 -0.44(-0.95%)
Jul 24, 2019 46.55 46.71 46.53 46.69 2,033,830 -0.02(-0.04%)
Jul 23, 2019 46.66 46.75 46.58 46.70 1,859,448 +0.28(+0.60%)
Jul 22, 2019 46.43 46.49 46.34 46.42 2,045,874 +0.10(+0.22%)
Jul 19, 2019 46.41 46.47 46.30 46.32 2,770,082 -0.26(-0.57%)
Jul 18, 2019 46.31 46.60 46.24 46.58 3,082,533 +0.20(+0.44%)
Jul 17, 2019 46.62 46.63 46.38 46.38 2,897,719 -0.11(-0.24%)
Jul 16, 2019 46.59 46.68 46.47 46.49 2,664,553 -0.15(-0.33%)
Jul 15, 2019 46.69 46.73 46.60 46.64 1,735,767 +0.07(+0.15%)
Jul 12, 2019 46.53 46.58 46.44 46.58 1,087,814 +0.02(+0.04%)
Jul 11, 2019 46.69 46.70 46.43 46.56 2,261,156 -0.03(-0.05%)
Jul 10, 2019 46.68 46.77 46.51 46.58 3,867,190 +0.14(+0.31%)
Jul 09, 2019 46.31 46.49 46.28 46.44 1,734,847 -0.20(-0.42%)
Jul 08, 2019 46.69 46.74 46.62 46.64 2,593,697 -0.22(-0.47%)
Jul 05, 2019 46.88 46.90 46.60 46.86 2,923,251 -0.48(-1.01%)
Jul 03, 2019 47.26 47.36 47.25 47.33 3,886,109 +0.37(+0.78%)
Jul 02, 2019 46.93 47.02 46.88 46.97 1,574,732 +0.09(+0.20%)
Jul 01, 2019 47.08 47.12 46.74 46.87 2,417,886 +0.17(+0.36%)
Jun 28, 2019 46.64 46.81 46.58 46.70 3,757,743 +0.31(+0.68%)
Jun 27, 2019 46.45 46.48 46.38 46.39 2,248,535 +0.01(+0.02%)
Jun 26, 2019 46.47 46.52 46.36 46.38 2,055,737 +0.08(+0.17%)
Jun 25, 2019 46.65 46.68 46.29 46.30 10,993,668 -0.35(-0.75%)
Jun 24, 2019 46.68 46.75 46.62 46.65 5,694,575 +0.10(+0.22%)
Jun 21, 2019 46.47 46.67 46.42 46.55 10,622,000 -0.03(-0.07%)
Jun 20, 2019 46.71 46.75 46.45 46.58 2,934,719 +0.43(+0.92%)
Jun 19, 2019 45.99 46.28 45.97 46.16 3,599,137 +0.19(+0.41%)
Jun 18, 2019 45.73 46.01 45.73 45.97 7,902,896 +0.70(+1.54%)
Jun 17, 2019 45.31 45.42 45.24 45.27 7,909,999 -0.05(-0.11%)
Jun 14, 2019 45.38 45.38 45.29 45.33 2,861,877 -0.38(-0.82%)
Jun 13, 2019 45.81 45.82 45.65 45.70 1,813,317 +0.05(+0.11%)
Jun 12, 2019 45.82 45.91 45.65 45.65 2,011,977 -0.30(-0.65%)
Jun 11, 2019 46.04 46.11 45.85 45.95 3,860,137 +0.29(+0.64%)
Jun 10, 2019 45.61 45.76 45.58 45.66 4,722,567 +0.07(+0.15%)
Jun 07, 2019 45.43 45.73 45.43 45.59 2,839,858 +0.59(+1.32%)
Jun 06, 2019 44.94 45.09 44.83 45.00 5,091,605 +0.23(+0.52%)
Jun 05, 2019 44.98 44.98 44.72 44.77 2,580,279 -0.02(-0.04%)
Jun 04, 2019 44.65 44.80 44.51 44.78 4,592,266 +0.56(+1.27%)
Jun 03, 2019 44.02 44.28 43.92 44.22 5,602,685 +0.31(+0.70%)
May 31, 2019 43.73 43.95 43.57 43.91 3,737,254 -0.40(-0.91%)
May 30, 2019 44.20 44.33 44.15 44.31 2,694,987 +0.23(+0.53%)
May 29, 2019 44.01 44.10 43.87 44.08 3,756,951 -0.39(-0.88%)
May 28, 2019 44.92 44.97 44.47 44.47 2,723,668 -0.50(-1.11%)
May 24, 2019 44.89 44.98 44.82 44.97 2,306,375 +0.52(+1.17%)
May 23, 2019 44.40 44.51 44.26 44.46 2,954,320 -0.67(-1.48%)
May 22, 2019 44.93 45.12 44.93 45.12 1,866,144 -0.02(-0.06%)
May 21, 2019 45.07 45.23 44.96 45.15 3,017,894 +0.33(+0.73%)
May 20, 2019 44.77 44.97 44.70 44.82 2,417,904 -0.31(-0.69%)
May 17, 2019 45.14 45.33 45.09 45.13 3,637,211 -0.29(-0.64%)
May 16, 2019 45.19 45.55 45.17 45.43 2,414,168 +0.38(+0.85%)
May 15, 2019 44.50 45.10 44.47 45.04 5,911,292 +0.20(+0.45%)
May 14, 2019 44.67 44.97 44.66 44.84 4,387,952 +0.43(+0.96%)
May 13, 2019 44.63 44.69 44.35 44.41 6,005,265 -1.09(-2.39%)
May 10, 2019 45.14 45.53 44.98 45.50 7,375,902 +0.35(+0.78%)
May 09, 2019 44.92 45.24 44.82 45.15 5,272,778 -0.28(-0.61%)
May 08, 2019 45.34 45.54 45.27 45.43 5,781,128 +0.23(+0.50%)
May 07, 2019 45.58 45.62 45.07 45.20 5,450,326 -0.85(-1.85%)
May 06, 2019 45.49 46.11 45.48 46.05 7,339,885 -0.43(-0.93%)
May 03, 2019 46.24 46.50 46.22 46.49 3,991,790 +0.47(+1.02%)
May 02, 2019 46.24 46.26 45.96 46.02 5,069,510 -0.16(-0.34%)
May 01, 2019 46.60 46.66 46.18 46.18 5,453,746 -0.38(-0.81%)
Apr 30, 2019 46.39 46.60 46.30 46.55 4,354,849 +0.20(+0.43%)
Apr 29, 2019 46.17 46.39 46.14 46.35 3,142,922 +0.19(+0.42%)
Apr 26, 2019 46.08 46.19 46.01 46.16 1,961,131 +0.10(+0.22%)
Apr 25, 2019 45.93 46.07 45.88 46.06 3,487,117 -0.08(-0.16%)
Apr 24, 2019 46.29 46.32 46.08 46.14 3,924,679 -0.29(-0.63%)
Apr 23, 2019 46.28 46.45 46.24 46.43 2,381,980 -0.05(-0.11%)
Apr 22, 2019 46.42 46.55 46.40 46.48 1,621,458 +0.04(+0.09%)
Apr 18, 2019 46.46 46.52 46.35 46.44 2,764,228 -0.13(-0.27%)
Apr 17, 2019 46.62 46.62 46.45 46.56 2,611,193 +0.16(+0.34%)
Apr 16, 2019 46.49 46.53 46.39 46.40 1,955,827 +0.03(+0.07%)
Apr 15, 2019 46.37 46.39 46.25 46.37 2,346,938 +0.08(+0.18%)
Apr 12, 2019 46.26 46.31 46.19 46.29 2,927,217 +0.30(+0.65%)
Apr 11, 2019 46.02 46.08 45.88 45.99 2,490,703 +0.02(+0.04%)
Apr 10, 2019 45.83 46.00 45.78 45.97 3,131,666 +0.19(+0.42%)
Apr 09, 2019 45.89 45.91 45.74 45.78 2,437,290 -0.27(-0.58%)
Apr 08, 2019 46.07 46.12 45.93 46.04 2,051,961 +0.05(+0.11%)
Apr 05, 2019 45.85 46.01 45.85 45.99 1,993,920 +0.13(+0.27%)
Apr 04, 2019 45.83 45.93 45.78 45.87 3,489,897 -0.13(-0.27%)
Apr 03, 2019 45.88 46.08 45.83 45.99 4,906,825 +0.42(+0.92%)
Apr 02, 2019 45.38 45.58 45.31 45.58 9,746,887 +0.19(+0.42%)
Apr 01, 2019 45.26 45.39 45.20 45.38 5,180,098 +0.58(+1.31%)
Mar 29, 2019 44.82 44.87 44.56 44.80 4,190,918 +0.21(+0.47%)
Mar 28, 2019 44.68 44.72 44.44 44.59 3,927,377 -0.23(-0.50%)
Mar 27, 2019 44.85 44.93 44.48 44.82 6,208,187 +0.11(+0.24%)
Mar 26, 2019 44.77 44.85 44.64 44.71 3,054,092 +0.15(+0.34%)
Mar 25, 2019 44.52 44.64 44.40 44.56 7,030,710 +0.01(+0.01%)
Mar 22, 2019 44.91 44.98 44.51 44.55 10,569,989 -1.06(-2.33%)
Mar 21, 2019 45.39 45.62 45.35 45.61 10,237,032 -0.19(-0.42%)
Mar 20, 2019 45.62 46.01 45.42 45.81 4,933,399 +0.05(+0.11%)
Mar 19, 2019 45.95 45.98 45.67 45.76 3,709,117 +0.15(+0.33%)
Mar 18, 2019 45.49 45.61 45.42 45.61 2,814,708 +0.19(+0.42%)
Mar 15, 2019 45.23 45.44 45.23 45.42 6,179,056 +0.49(+1.09%)
Mar 14, 2019 44.91 45.03 44.87 44.93 3,242,320 +0.17(+0.39%)
Mar 13, 2019 44.49 44.77 44.48 44.75 3,429,175 +0.52(+1.18%)
Mar 12, 2019 44.19 44.30 44.17 44.23 2,697,032 -0.02(-0.04%)
Mar 11, 2019 43.88 44.24 43.87 44.24 2,837,120 +0.37(+0.83%)
Mar 08, 2019 43.65 43.89 43.62 43.88 4,579,891 +0.02(+0.06%)
Mar 07, 2019 44.31 44.34 43.85 43.85 5,164,669 -0.71(-1.58%)
Mar 06, 2019 44.77 44.77 41.09 44.56 3,219,339 -0.09(-0.20%)
Mar 05, 2019 44.57 44.73 44.49 44.65 3,706,032 +0.06(+0.13%)
Mar 04, 2019 44.81 44.85 44.43 44.59 4,790,519 -0.18(-0.41%)
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.