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

Europe ETF FTSE Vanguard (NY: VGK )

71.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
Oct 30, 2020 43.57 43.65 43.18 43.50 6,400,259 -0.14(-0.32%)
Oct 29, 2020 43.41 43.83 43.13 43.64 8,716,171 +0.15(+0.34%)
Oct 28, 2020 43.80 43.97 43.41 43.49 10,151,212 -1.75(-3.86%)
Oct 27, 2020 45.68 45.71 45.18 45.24 5,189,235 -0.59(-1.28%)
Oct 26, 2020 46.23 46.27 45.52 45.83 4,725,231 -1.11(-2.37%)
Oct 23, 2020 46.92 46.95 46.59 46.94 2,658,595 +0.43(+0.92%)
Oct 22, 2020 46.42 46.62 46.19 46.51 5,046,096 +0.02(+0.04%)
Oct 21, 2020 46.77 46.98 46.49 46.49 4,150,829 -0.51(-1.08%)
Oct 20, 2020 47.19 47.34 46.97 47.00 4,168,840 +0.37(+0.79%)
Oct 19, 2020 47.11 47.20 46.56 46.63 4,361,902 -0.22(-0.47%)
Oct 16, 2020 46.81 47.09 46.77 46.85 3,255,702 +0.34(+0.74%)
Oct 15, 2020 46.14 46.58 46.11 46.51 4,684,712 -0.73(-1.54%)
Oct 14, 2020 47.55 47.62 47.17 47.24 3,181,875 -0.13(-0.28%)
Oct 13, 2020 47.58 47.58 47.26 47.37 3,098,677 -0.76(-1.59%)
Oct 12, 2020 47.96 48.17 47.91 48.13 1,966,985 +0.32(+0.68%)
Oct 09, 2020 47.68 47.85 47.59 47.81 3,763,893 +0.46(+0.96%)
Oct 08, 2020 47.17 47.35 47.13 47.35 3,713,405 +0.44(+0.93%)
Oct 07, 2020 46.89 47.00 46.75 46.91 4,178,680 +0.39(+0.85%)
Oct 06, 2020 47.22 47.23 46.44 46.52 3,762,324 -0.65(-1.38%)
Oct 05, 2020 46.77 47.17 46.77 47.17 2,638,832 +0.83(+1.80%)
Oct 02, 2020 45.80 46.48 45.80 46.34 3,908,210 -0.02(-0.04%)
Oct 01, 2020 46.35 46.41 46.06 46.35 3,446,118 +0.36(+0.78%)
Sep 30, 2020 46.18 46.44 45.84 45.99 8,169,390 -0.15(-0.32%)
Sep 29, 2020 46.19 46.37 45.95 46.14 1,976,498 -0.04(-0.10%)
Sep 28, 2020 46.09 46.20 46.01 46.19 3,434,972 +0.84(+1.86%)
Sep 25, 2020 44.73 45.37 44.60 45.34 3,556,649 +0.13(+0.29%)
Sep 24, 2020 45.25 45.56 44.90 45.21 5,445,724 +0.03(+0.06%)
Sep 23, 2020 46.02 46.04 45.15 45.19 4,287,704 -0.67(-1.45%)
Sep 22, 2020 45.93 45.96 45.40 45.85 3,266,439 -0.11(-0.23%)
Sep 21, 2020 46.08 46.08 45.42 45.96 8,230,597 -1.48(-3.12%)
Sep 18, 2020 47.64 47.73 47.25 47.44 5,624,857 -0.38(-0.80%)
Sep 17, 2020 47.46 47.89 47.44 47.82 5,066,870 +0.10(+0.20%)
Sep 16, 2020 47.94 48.13 47.65 47.73 3,500,089 -0.04(-0.09%)
Sep 15, 2020 47.98 48.00 47.65 47.77 3,086,190 +0.34(+0.72%)
Sep 14, 2020 47.65 47.68 47.39 47.43 2,932,424 +0.16(+0.33%)
Sep 11, 2020 47.40 47.54 47.01 47.27 7,136,764 +0.42(+0.89%)
Sep 10, 2020 47.77 47.87 46.81 46.85 8,093,579 -0.65(-1.38%)
Sep 09, 2020 47.33 47.71 47.27 47.51 7,158,668 +1.11(+2.39%)
Sep 08, 2020 46.40 46.87 46.22 46.40 12,544,515 -0.70(-1.48%)
Sep 04, 2020 47.17 47.28 46.13 47.10 11,320,559 +0.20(+0.43%)
Sep 03, 2020 48.07 48.09 46.72 46.90 12,911,208 -1.24(-2.57%)
Sep 02, 2020 47.78 48.17 47.59 48.14 7,386,940 +0.72(+1.51%)
Sep 01, 2020 47.50 47.59 47.22 47.42 4,659,308 -0.05(-0.11%)
Aug 31, 2020 47.80 47.96 47.44 47.47 5,467,923 -0.44(-0.91%)
Aug 28, 2020 47.83 47.91 47.58 47.91 2,887,170 +0.38(+0.79%)
Aug 27, 2020 48.14 48.17 47.33 47.53 4,755,705 -0.57(-1.18%)
Aug 26, 2020 47.73 48.10 47.66 48.10 3,816,054 +0.43(+0.90%)
Aug 25, 2020 47.97 47.97 47.35 47.67 3,383,450 +0.04(+0.09%)
Aug 24, 2020 47.73 47.73 47.41 47.63 3,328,335 +0.70(+1.49%)
Aug 21, 2020 46.52 46.95 46.52 46.93 3,149,796 -0.37(-0.77%)
Aug 20, 2020 46.92 47.34 46.86 47.30 3,106,572 -0.10(-0.20%)
Aug 19, 2020 47.87 47.91 47.33 47.39 3,124,342 -0.22(-0.46%)
Aug 18, 2020 47.94 47.97 47.49 47.61 2,395,609 -0.05(-0.11%)
Aug 17, 2020 47.59 47.70 47.57 47.66 2,154,409 +0.42(+0.89%)
Aug 14, 2020 47.28 47.41 47.12 47.25 2,975,667 -0.49(-1.02%)
Aug 13, 2020 47.96 48.08 47.59 47.73 3,352,583 -0.23(-0.47%)
Aug 12, 2020 47.83 48.15 47.74 47.96 6,415,955 +1.02(+2.17%)
Aug 11, 2020 47.49 47.56 46.87 46.94 7,890,700 +0.18(+0.39%)
Aug 10, 2020 46.68 46.76 46.51 46.76 4,525,059 +0.08(+0.17%)
Aug 07, 2020 46.41 46.69 46.34 46.68 2,502,573 -0.24(-0.50%)
Aug 06, 2020 46.65 46.98 46.50 46.91 4,926,060 +0.05(+0.11%)
Aug 05, 2020 47.03 47.17 46.80 46.86 6,952,668 +0.30(+0.64%)
Aug 04, 2020 46.06 46.57 46.00 46.57 2,752,858 +0.16(+0.34%)
Aug 03, 2020 46.02 46.42 45.89 46.41 5,079,822 +0.90(+1.97%)
Jul 31, 2020 46.40 46.42 45.20 45.51 7,177,344 -0.99(-2.12%)
Jul 30, 2020 45.99 46.51 45.55 46.50 7,309,850 -0.65(-1.39%)
Jul 29, 2020 46.87 47.22 46.76 47.15 3,462,311 +0.61(+1.31%)
Jul 28, 2020 46.58 46.84 46.49 46.54 5,287,295 -0.24(-0.50%)
Jul 27, 2020 46.60 46.87 46.53 46.77 4,462,460 +0.52(+1.13%)
Jul 24, 2020 46.24 46.40 46.13 46.25 4,363,311 -0.34(-0.73%)
Jul 23, 2020 46.89 47.05 46.47 46.59 6,633,582 -0.44(-0.95%)
Jul 22, 2020 46.84 47.07 46.79 47.04 2,417,971 +0.29(+0.62%)
Jul 21, 2020 46.88 47.01 46.67 46.75 4,628,676 +0.11(+0.24%)
Jul 20, 2020 46.43 46.66 46.24 46.64 2,876,998 +0.38(+0.81%)
Jul 17, 2020 46.10 46.29 45.98 46.26 3,005,013 +0.28(+0.61%)
Jul 16, 2020 45.96 46.16 45.86 45.98 6,084,940 -0.15(-0.32%)
Jul 15, 2020 46.28 46.42 45.93 46.13 5,841,553 +0.54(+1.19%)
Jul 14, 2020 44.96 45.68 44.90 45.59 5,250,256 +0.75(+1.67%)
Jul 13, 2020 45.43 45.71 44.74 44.84 4,766,296 -0.26(-0.58%)
Jul 10, 2020 44.82 45.13 44.67 45.10 5,339,763 +0.43(+0.96%)
Jul 09, 2020 45.27 45.27 44.35 44.67 5,854,996 -0.65(-1.44%)
Jul 08, 2020 44.90 45.33 44.82 45.33 4,499,269 +0.58(+1.29%)
Jul 07, 2020 45.08 45.21 44.73 44.75 2,609,326 -0.70(-1.54%)
Jul 06, 2020 45.36 45.53 45.20 45.45 4,256,074 +0.79(+1.78%)
Jul 02, 2020 44.80 45.02 44.57 44.66 3,427,325 +0.42(+0.95%)
Jul 01, 2020 43.94 44.33 43.89 44.24 5,820,889 +0.33(+0.76%)
Jun 30, 2020 43.59 44.11 43.47 43.91 6,608,628 -0.02(-0.04%)
Jun 29, 2020 43.79 44.01 43.54 43.92 4,302,193 +0.50(+1.14%)
Jun 26, 2020 44.09 44.09 43.35 43.43 5,603,994 -0.74(-1.68%)
Jun 25, 2020 43.55 44.22 43.29 44.17 4,432,100 +0.68(+1.56%)
Jun 24, 2020 44.18 44.26 43.36 43.49 5,212,031 -1.26(-2.81%)
Jun 23, 2020 45.03 45.11 44.69 44.74 8,410,418 +0.27(+0.61%)
Jun 22, 2020 44.19 44.52 44.01 44.47 3,797,973 +0.63(+1.43%)
Jun 19, 2020 44.62 44.70 43.75 43.85 4,011,030 -0.23(-0.53%)
Jun 18, 2020 44.00 44.27 43.91 44.08 3,953,477 -0.32(-0.72%)
Jun 17, 2020 44.62 44.68 44.25 44.40 3,735,340 +0.14(+0.31%)
Jun 16, 2020 44.59 44.70 43.73 44.26 7,649,192 +0.48(+1.09%)
Jun 15, 2020 42.67 43.89 42.54 43.79 5,914,181 +0.42(+0.96%)
Jun 12, 2020 43.85 43.95 42.67 43.37 7,165,257 +0.81(+1.89%)
Jun 11, 2020 43.98 44.12 42.48 42.56 8,611,300 -2.65(-5.86%)
Jun 10, 2020 45.54 45.71 45.08 45.22 5,435,968 -0.20(-0.44%)
Jun 09, 2020 45.23 45.61 45.15 45.41 8,432,636 -0.82(-1.78%)
Jun 08, 2020 45.91 46.24 45.63 46.24 6,780,861 +0.55(+1.21%)
Jun 05, 2020 45.83 46.06 45.54 45.68 8,832,576 +0.81(+1.80%)
Jun 04, 2020 44.64 45.10 44.58 44.88 7,737,084 -0.01(-0.02%)
Jun 03, 2020 44.33 45.06 44.29 44.89 8,588,789 +1.21(+2.78%)
Jun 02, 2020 43.47 43.68 43.37 43.67 6,166,080 +0.48(+1.10%)
Jun 01, 2020 42.55 43.20 42.49 43.20 4,781,671 +0.95(+2.26%)
May 29, 2020 42.30 42.37 41.80 42.24 7,982,469 +0.04(+0.10%)
May 28, 2020 42.26 42.67 42.17 42.20 4,410,546 +0.43(+1.04%)
May 27, 2020 41.74 41.82 41.29 41.77 4,817,703 +0.50(+1.22%)
May 26, 2020 41.35 41.52 41.22 41.26 5,321,460 +1.08(+2.70%)
May 22, 2020 40.03 40.21 39.87 40.18 3,868,364 -0.05(-0.13%)
May 21, 2020 40.62 40.73 40.12 40.23 6,241,240 -0.36(-0.90%)
May 20, 2020 40.49 40.77 40.35 40.60 5,743,635 +0.93(+2.34%)
May 19, 2020 40.01 40.19 39.67 39.67 5,902,771 -0.60(-1.48%)
May 18, 2020 39.58 40.39 39.57 40.27 5,607,519 +1.74(+4.52%)
May 15, 2020 38.36 38.64 38.21 38.53 4,399,320 +0.07(+0.18%)
May 14, 2020 37.85 38.50 37.59 38.46 8,622,164 -0.35(-0.89%)
May 13, 2020 39.40 39.43 38.59 38.80 8,812,056 -0.49(-1.26%)
May 12, 2020 39.97 40.03 39.30 39.30 5,882,001 -0.50(-1.26%)
May 11, 2020 39.57 39.90 39.49 39.80 3,068,296 -0.22(-0.54%)
May 08, 2020 39.80 40.03 39.77 40.02 4,405,323 +0.67(+1.70%)
May 07, 2020 39.26 39.54 39.11 39.35 4,766,738 +0.68(+1.75%)
May 06, 2020 39.24 39.27 38.67 38.67 5,909,865 -0.25(-0.65%)
May 05, 2020 39.17 39.34 38.89 38.93 7,102,637 -0.14(-0.35%)
May 04, 2020 38.80 39.06 38.61 39.06 5,504,713 -0.02(-0.04%)
May 01, 2020 39.36 39.50 38.95 39.08 5,170,592 -0.83(-2.08%)
Apr 30, 2020 40.12 40.29 39.70 39.91 6,454,827 -0.74(-1.83%)
Apr 29, 2020 40.36 40.78 40.29 40.66 4,888,119 +1.20(+3.03%)
Apr 28, 2020 40.03 40.05 39.46 39.46 5,534,090 +0.19(+0.49%)
Apr 27, 2020 38.92 39.34 38.88 39.27 4,247,228 +0.51(+1.32%)
Apr 24, 2020 38.56 38.78 38.24 38.76 4,033,076 +0.54(+1.41%)
Apr 23, 2020 38.48 39.06 38.10 38.22 5,728,870 -0.23(-0.61%)
Apr 22, 2020 38.47 38.50 38.26 38.46 4,436,044 +0.61(+1.60%)
Apr 21, 2020 38.02 38.40 37.74 37.85 6,278,305 -0.79(-2.04%)
Apr 20, 2020 38.73 39.29 38.64 38.64 6,789,105 -0.56(-1.44%)
Apr 17, 2020 39.03 39.27 38.71 39.20 5,294,559 +1.28(+3.38%)
Apr 16, 2020 38.10 38.17 37.51 37.92 7,160,710 +0.11(+0.30%)
Apr 15, 2020 38.03 38.14 37.71 37.81 6,496,069 -1.61(-4.09%)
Apr 14, 2020 39.32 39.67 39.24 39.42 6,159,988 +0.66(+1.70%)
Apr 13, 2020 39.09 39.28 38.45 38.76 7,478,680 -0.54(-1.37%)
Apr 09, 2020 38.93 39.42 38.73 39.30 6,924,249 +0.96(+2.51%)
Apr 08, 2020 38.03 38.43 37.73 38.34 5,522,708 +0.57(+1.51%)
Apr 07, 2020 38.72 38.78 37.68 37.76 9,154,469 +0.23(+0.60%)
Apr 06, 2020 36.98 37.67 36.85 37.54 9,304,700 +1.77(+4.94%)
Apr 03, 2020 36.03 36.11 35.49 35.77 5,901,812 -0.76(-2.09%)
Apr 02, 2020 35.86 36.79 35.83 36.53 9,122,969 +0.68(+1.91%)
Apr 01, 2020 36.40 36.73 35.82 35.85 7,755,184 -1.65(-4.39%)
Mar 31, 2020 37.30 37.84 37.02 37.50 8,283,281 -0.02(-0.05%)
Mar 30, 2020 36.77 37.54 36.59 37.51 8,287,506 +0.62(+1.67%)
Mar 27, 2020 36.47 37.56 36.14 36.90 11,465,428 -1.26(-3.31%)
Mar 26, 2020 36.48 38.23 36.47 38.16 8,080,800 +1.78(+4.91%)
Mar 25, 2020 35.59 36.99 34.97 36.38 10,809,020 +1.33(+3.78%)
Mar 24, 2020 34.52 35.27 34.08 35.05 14,323,276 +2.91(+9.06%)
Mar 23, 2020 32.64 33.02 31.99 32.14 12,029,150 -0.17(-0.52%)
Mar 20, 2020 33.66 34.08 32.28 32.31 9,337,461 -0.45(-1.37%)
Mar 19, 2020 31.96 33.43 31.78 32.76 12,280,729 +0.78(+2.45%)
Mar 18, 2020 32.24 33.02 31.23 31.97 13,758,372 -2.55(-7.38%)
Mar 17, 2020 33.26 34.57 32.72 34.52 9,906,358 +1.39(+4.18%)
Mar 16, 2020 32.43 34.40 31.98 33.14 10,084,370 -4.42(-11.78%)
Mar 13, 2020 37.65 37.69 35.10 37.56 9,590,631 +2.20(+6.23%)
Mar 12, 2020 36.80 36.89 34.80 35.36 11,885,093 -4.52(-11.33%)
Mar 11, 2020 41.10 41.24 39.51 39.88 16,377,106 -2.43(-5.74%)
Mar 10, 2020 42.38 42.51 40.80 42.30 17,609,696 +1.45(+3.54%)
Mar 09, 2020 42.39 42.51 40.74 40.86 13,477,042 -3.86(-8.62%)
Mar 06, 2020 44.59 45.00 44.23 44.71 8,417,262 -0.62(-1.37%)
Mar 05, 2020 45.69 45.97 45.17 45.33 9,370,323 -1.58(-3.38%)
Mar 04, 2020 46.28 46.98 45.88 46.92 12,084,901 +1.57(+3.45%)
Mar 03, 2020 46.28 46.74 45.05 45.35 10,344,605 -0.39(-0.85%)
Mar 02, 2020 45.13 45.76 44.64 45.74 14,712,240 +0.75(+1.66%)
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%)
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.