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

Europe ETF FTSE Vanguard (NY: VGK )

66.32 +0.92 (+1.41%)
Official Closing Price Updated: 8:00 PM EDT, Apr 23, 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 (%)
Nov 30, 2022 53.73 54.42 53.14 54.26 6,970,390 +1.04(+1.96%)
Nov 29, 2022 53.26 53.55 53.09 53.22 3,105,206 +0.12(+0.23%)
Nov 28, 2022 53.63 53.83 53.03 53.10 5,242,222 -0.87(-1.61%)
Nov 25, 2022 53.73 54.06 53.67 53.97 1,520,192 +0.36(+0.68%)
Nov 23, 2022 53.12 53.72 53.11 53.60 4,332,431 +0.60(+1.14%)
Nov 22, 2022 52.56 53.01 52.48 53.00 4,269,815 +0.71(+1.35%)
Nov 21, 2022 52.25 52.40 52.05 52.29 4,048,150 -0.38(-0.73%)
Nov 18, 2022 52.79 52.81 52.48 52.68 3,870,631 +0.22(+0.42%)
Nov 17, 2022 51.81 52.49 51.77 52.46 3,694,489 -0.07(-0.13%)
Nov 16, 2022 52.70 52.81 52.35 52.52 4,588,654 -0.10(-0.18%)
Nov 15, 2022 53.25 53.34 51.98 52.62 6,739,090 +0.22(+0.42%)
Nov 14, 2022 52.64 52.98 52.40 52.40 4,263,994 -0.61(-1.15%)
Nov 11, 2022 52.36 53.12 52.16 53.01 7,003,621 +1.03(+1.99%)
Nov 10, 2022 51.26 52.00 50.92 51.98 8,921,438 +2.87(+5.84%)
Nov 09, 2022 49.44 49.80 49.11 49.11 5,682,612 -0.66(-1.32%)
Nov 08, 2022 49.40 50.04 49.32 49.77 4,534,436 +0.55(+1.13%)
Nov 07, 2022 49.20 49.42 48.95 49.22 3,996,114 +0.26(+0.53%)
Nov 04, 2022 48.46 49.00 48.08 48.96 6,999,637 +2.15(+4.59%)
Nov 03, 2022 46.53 47.05 46.51 46.81 4,322,336 -0.50(-1.05%)
Nov 02, 2022 48.11 47.31 47.31 6,203,291 -0.87(-1.80%)
Nov 01, 2022 48.78 48.81 47.95 48.18 5,403,033 +0.36(+0.76%)
Oct 31, 2022 47.76 47.97 47.71 47.81 8,299,216 -0.58(-1.20%)
Oct 28, 2022 47.80 48.40 47.68 48.40 3,800,372 +0.53(+1.10%)
Oct 27, 2022 48.10 48.55 47.82 47.87 4,904,383 -0.41(-0.85%)
Oct 26, 2022 47.73 48.62 47.72 48.28 5,360,870 +0.52(+1.08%)
Oct 25, 2022 46.96 47.78 46.92 47.76 5,714,269 +1.15(+2.46%)
Oct 24, 2022 46.42 46.87 46.19 46.62 6,048,056 +0.32(+0.70%)
Oct 21, 2022 45.06 46.30 44.93 46.29 6,583,084 +0.81(+1.79%)
Oct 20, 2022 45.54 46.14 45.32 45.48 4,885,418 -0.04(-0.08%)
Oct 19, 2022 45.72 45.92 45.21 45.52 6,646,144 -0.84(-1.81%)
Oct 18, 2022 46.62 46.70 45.96 46.36 6,969,485 +0.55(+1.21%)
Oct 17, 2022 45.61 46.03 45.61 45.81 8,418,952 +1.48(+3.34%)
Oct 14, 2022 45.31 45.51 44.29 44.32 8,350,113 -0.67(-1.49%)
Oct 13, 2022 43.09 45.21 42.99 44.99 11,048,046 +1.23(+2.82%)
Oct 12, 2022 43.80 44.04 43.64 43.76 4,994,592 -0.06(-0.13%)
Oct 11, 2022 44.10 44.66 43.69 43.82 7,461,504 -0.58(-1.31%)
Oct 10, 2022 44.65 44.75 44.11 44.40 7,708,693 -0.19(-0.43%)
Oct 07, 2022 45.16 45.20 44.42 44.59 6,878,000 -0.85(-1.87%)
Oct 06, 2022 45.79 46.03 45.40 45.44 6,658,943 -1.01(-2.18%)
Oct 05, 2022 46.23 46.75 45.85 46.46 5,932,095 -0.74(-1.56%)
Oct 04, 2022 46.54 47.25 46.49 47.19 10,890,881 +2.09(+4.64%)
Oct 03, 2022 44.58 45.26 44.39 45.10 8,224,801 +1.00(+2.28%)
Sep 30, 2022 43.97 44.69 43.92 44.10 7,008,541 +0.06(+0.13%)
Sep 29, 2022 43.80 44.09 43.29 44.04 10,961,597 -0.65(-1.45%)
Sep 28, 2022 43.40 44.79 43.22 44.69 9,798,821 +1.20(+2.77%)
Sep 27, 2022 44.09 44.32 43.17 43.48 10,039,679 -0.21(-0.48%)
Sep 26, 2022 44.01 44.46 43.48 43.69 8,589,122 -0.75(-1.68%)
Sep 23, 2022 45.03 45.03 44.11 44.44 7,856,860 -1.84(-3.98%)
Sep 22, 2022 46.63 46.71 46.03 46.28 5,247,054 -0.27(-0.57%)
Sep 21, 2022 47.21 47.63 46.55 46.55 5,279,854 -0.60(-1.28%)
Sep 20, 2022 47.35 47.47 46.84 47.15 4,724,784 -1.08(-2.24%)
Sep 19, 2022 47.46 48.26 47.46 48.23 4,482,105 +0.10(+0.21%)
Sep 16, 2022 47.95 48.31 47.79 48.13 5,537,085 -0.39(-0.80%)
Sep 15, 2022 48.61 49.03 48.43 48.52 3,203,625 -0.48(-0.97%)
Sep 14, 2022 48.90 49.20 48.69 49.00 4,277,699 +0.06(+0.12%)
Sep 13, 2022 49.81 50.12 48.91 48.94 5,325,477 -1.83(-3.60%)
Sep 12, 2022 50.67 51.02 50.65 50.77 4,253,626 +0.90(+1.81%)
Sep 09, 2022 49.51 49.86 49.50 49.86 6,278,585 +1.43(+2.95%)
Sep 08, 2022 47.81 48.53 47.72 48.43 7,327,494 -0.20(-0.41%)
Sep 07, 2022 47.73 48.63 47.73 48.63 5,681,504 +0.67(+1.39%)
Sep 06, 2022 48.27 48.48 47.77 47.97 6,864,448 +0.25(+0.52%)
Sep 02, 2022 48.62 49.05 47.57 47.72 8,790,949 -0.32(-0.67%)
Sep 01, 2022 47.96 48.08 47.44 48.04 4,863,610 -0.78(-1.60%)
Aug 31, 2022 49.17 49.37 48.81 48.82 3,829,209 -0.43(-0.87%)
Aug 30, 2022 49.93 49.97 49.11 49.25 3,641,711 -0.34(-0.69%)
Aug 29, 2022 49.48 49.82 49.42 49.59 4,024,667 +0.06(+0.12%)
Aug 26, 2022 51.11 51.15 49.51 49.54 5,574,519 -1.52(-2.98%)
Aug 25, 2022 50.63 51.08 50.51 51.06 2,555,461 +0.49(+0.96%)
Aug 24, 2022 50.29 50.76 50.20 50.58 2,128,593 +0.10(+0.21%)
Aug 23, 2022 50.36 50.87 50.31 50.47 4,616,845 +0.04(+0.08%)
Aug 22, 2022 50.84 50.86 50.35 50.43 3,740,066 -1.19(-2.30%)
Aug 19, 2022 51.91 51.96 51.53 51.62 3,571,111 -0.71(-1.36%)
Aug 18, 2022 52.53 52.54 52.19 52.34 3,712,800 -0.26(-0.49%)
Aug 17, 2022 52.55 52.89 52.31 52.59 4,327,458 -0.54(-1.02%)
Aug 16, 2022 52.80 53.25 52.80 53.13 3,669,004 +0.08(+0.14%)
Aug 15, 2022 52.99 53.13 52.87 53.06 3,687,689 -0.54(-1.01%)
Aug 12, 2022 53.23 53.60 53.07 53.60 3,253,693 +0.31(+0.59%)
Aug 11, 2022 53.54 53.69 53.18 53.29 2,817,273 -0.09(-0.16%)
Aug 10, 2022 53.30 53.59 53.08 53.37 3,649,827 +1.21(+2.32%)
Aug 09, 2022 52.42 52.56 52.09 52.16 5,480,275 -0.25(-0.47%)
Aug 08, 2022 52.66 52.86 52.27 52.41 4,059,093 +0.19(+0.36%)
Aug 05, 2022 51.90 52.34 51.87 52.22 3,636,622 -0.53(-1.01%)
Aug 04, 2022 52.56 52.82 52.44 52.75 4,574,003 +0.40(+0.76%)
Aug 03, 2022 52.28 52.43 51.93 52.35 7,325,188 +0.53(+1.03%)
Aug 02, 2022 52.28 52.40 51.82 51.82 4,520,894 -0.86(-1.63%)
Aug 01, 2022 52.64 52.94 52.43 52.68 2,989,667 -0.09(-0.16%)
Jul 29, 2022 52.20 52.82 52.02 52.76 5,154,067 +0.85(+1.63%)
Jul 28, 2022 51.49 52.00 51.13 51.92 4,112,539 +0.29(+0.55%)
Jul 27, 2022 50.89 51.72 50.70 51.63 4,919,706 +1.22(+2.42%)
Jul 26, 2022 50.71 50.79 50.38 50.41 4,834,109 -0.83(-1.62%)
Jul 25, 2022 51.33 51.37 50.96 51.24 4,904,613 +0.49(+0.96%)
Jul 22, 2022 51.10 51.45 50.55 50.76 4,927,352 -0.23(-0.45%)
Jul 21, 2022 50.31 51.03 50.18 50.98 5,357,664 +0.64(+1.27%)
Jul 20, 2022 50.68 50.82 50.08 50.35 7,015,051 -0.60(-1.18%)
Jul 19, 2022 50.43 51.00 50.41 50.95 8,798,370 +1.61(+3.26%)
Jul 18, 2022 49.82 50.04 49.24 49.34 8,649,417 +0.30(+0.60%)
Jul 15, 2022 48.54 49.10 48.32 49.04 9,647,809 +0.92(+1.92%)
Jul 14, 2022 47.68 48.16 47.33 48.12 5,334,699 -0.81(-1.65%)
Jul 13, 2022 48.28 49.15 48.24 48.93 6,148,560 +0.02(+0.04%)
Jul 12, 2022 48.84 49.39 48.81 48.91 5,842,549 -0.03(-0.06%)
Jul 11, 2022 49.16 49.34 48.89 48.94 4,210,965 -0.81(-1.63%)
Jul 08, 2022 49.57 49.94 49.32 49.75 2,982,834 +0.04(+0.08%)
Jul 07, 2022 49.32 49.71 49.30 49.71 4,437,468 +0.76(+1.55%)
Jul 06, 2022 48.73 49.06 48.48 48.95 8,797,339 +0.10(+0.21%)
Jul 05, 2022 48.33 48.86 48.05 48.84 9,984,865 -1.45(-2.88%)
Jul 01, 2022 49.57 50.29 49.29 50.29 5,640,422 +0.04(+0.08%)
Jun 30, 2022 49.55 50.31 49.31 50.25 7,742,379 -0.29(-0.58%)
Jun 29, 2022 50.94 51.00 50.53 50.55 6,313,821 -0.29(-0.58%)
Jun 28, 2022 51.62 51.81 50.84 50.84 6,787,619 -0.50(-0.98%)
Jun 27, 2022 51.41 51.74 51.23 51.35 6,098,579 -0.13(-0.26%)
Jun 24, 2022 50.56 51.51 50.56 51.48 7,402,365 +1.66(+3.34%)
Jun 23, 2022 49.78 49.85 49.26 49.81 7,883,557 -0.30(-0.61%)
Jun 22, 2022 49.85 50.62 49.72 50.12 4,774,091 -0.33(-0.66%)
Jun 21, 2022 50.65 50.76 50.37 50.45 6,554,836 +0.82(+1.64%)
Jun 17, 2022 49.84 50.10 49.33 49.64 4,954,513 +0.01(+0.02%)
Jun 16, 2022 49.55 50.06 49.34 49.63 8,161,264 -1.32(-2.58%)
Jun 15, 2022 50.49 51.21 49.88 50.94 8,049,670 +1.21(+2.44%)
Jun 14, 2022 50.26 50.44 49.29 49.73 8,819,434 -0.63(-1.26%)
Jun 13, 2022 50.70 51.01 50.26 50.36 9,065,008 -1.87(-3.59%)
Jun 10, 2022 52.53 52.56 52.04 52.24 6,272,220 -1.45(-2.69%)
Jun 09, 2022 54.62 54.76 53.68 53.68 11,459,230 -1.37(-2.49%)
Jun 08, 2022 55.33 55.52 54.99 55.05 3,357,406 -0.80(-1.44%)
Jun 07, 2022 55.17 55.90 55.12 55.86 3,229,610 +0.14(+0.25%)
Jun 06, 2022 56.12 56.23 55.57 55.72 5,733,161 +0.27(+0.49%)
Jun 03, 2022 55.56 55.68 55.27 55.45 4,011,083 -0.76(-1.36%)
Jun 02, 2022 55.44 56.21 55.19 56.21 4,460,674 +1.36(+2.48%)
Jun 01, 2022 55.82 55.87 54.62 54.85 6,287,832 -0.92(-1.66%)
May 31, 2022 55.84 56.13 55.58 55.77 6,813,520 -0.16(-0.28%)
May 27, 2022 55.57 55.93 55.57 55.93 4,823,181 +0.68(+1.23%)
May 26, 2022 54.76 55.37 54.70 55.25 5,325,449 +0.74(+1.35%)
May 25, 2022 54.08 54.80 54.08 54.51 4,342,844 -0.05(-0.09%)
May 24, 2022 54.45 54.72 54.18 54.56 5,124,025 -0.01(-0.02%)
May 23, 2022 54.16 54.68 54.06 54.57 5,435,529 +1.14(+2.13%)
May 20, 2022 53.73 53.75 52.72 53.43 7,219,980 +0.22(+0.42%)
May 19, 2022 52.42 53.51 52.41 53.21 8,094,563 +0.55(+1.04%)
May 18, 2022 53.53 53.61 52.59 52.66 7,063,835 -1.59(-2.94%)
May 17, 2022 54.09 54.29 53.77 54.25 7,499,262 +1.27(+2.39%)
May 16, 2022 52.66 53.25 52.44 52.98 4,295,422 +0.20(+0.37%)
May 13, 2022 52.08 52.87 52.07 52.79 7,345,917 +1.49(+2.91%)
May 12, 2022 51.17 51.88 50.88 51.30 9,480,873 -0.25(-0.49%)
May 11, 2022 51.99 52.80 51.50 51.55 14,403,518 -0.29(-0.56%)
May 10, 2022 52.33 52.39 51.43 51.84 10,851,216 +0.52(+1.02%)
May 09, 2022 51.95 52.02 51.16 51.31 10,012,667 -1.59(-3.01%)
May 06, 2022 53.12 53.35 52.64 52.91 10,033,168 -0.82(-1.53%)
May 05, 2022 54.69 54.73 53.28 53.73 9,835,520 -1.82(-3.27%)
May 04, 2022 54.65 55.66 54.03 55.55 9,743,507 +0.86(+1.57%)
May 03, 2022 54.65 54.87 54.44 54.69 8,013,442 +0.44(+0.81%)
May 02, 2022 54.31 54.62 53.63 54.25 9,396,829 -0.21(-0.38%)
Apr 29, 2022 55.24 55.57 54.44 54.46 9,780,998 -0.68(-1.23%)
Apr 28, 2022 54.77 55.24 54.20 55.14 9,314,598 +0.70(+1.28%)
Apr 27, 2022 54.29 54.79 54.00 54.44 9,327,457 +0.25(+0.46%)
Apr 26, 2022 55.52 55.57 54.18 54.19 11,539,596 -1.84(-3.28%)
Apr 25, 2022 55.77 56.11 55.24 56.02 10,011,666 -0.46(-0.81%)
Apr 22, 2022 57.36 57.36 56.44 56.48 8,030,145 -0.89(-1.54%)
Apr 21, 2022 58.59 58.70 57.23 57.37 11,612,577 -0.54(-0.93%)
Apr 20, 2022 57.93 58.10 57.73 57.91 5,180,846 +0.48(+0.83%)
Apr 19, 2022 56.89 57.47 56.88 57.43 6,985,374 +0.25(+0.44%)
Apr 18, 2022 57.20 57.65 57.08 57.18 3,103,723 -0.21(-0.37%)
Apr 14, 2022 57.63 57.77 57.30 57.39 5,110,183 -0.26(-0.45%)
Apr 13, 2022 56.97 57.67 56.90 57.66 5,967,268 +0.67(+1.18%)
Apr 12, 2022 57.59 57.67 56.84 56.98 4,130,728 -0.41(-0.72%)
Apr 11, 2022 57.77 57.99 57.36 57.39 6,551,718 -0.50(-0.87%)
Apr 08, 2022 57.60 58.11 57.52 57.90 6,615,419 +0.06(+0.10%)
Apr 07, 2022 57.79 57.98 57.24 57.84 7,865,735 +0.29(+0.50%)
Apr 06, 2022 57.49 57.86 57.13 57.55 13,179,730 -0.65(-1.12%)
Apr 05, 2022 58.55 58.84 58.08 58.21 7,740,100 -0.60(-1.01%)
Apr 04, 2022 58.58 58.92 58.51 58.80 4,441,851 +0.04(+0.06%)
Apr 01, 2022 58.49 58.79 58.30 58.77 7,929,780 +0.68(+1.17%)
Mar 31, 2022 58.77 58.99 58.07 58.08 11,270,563 -1.17(-1.97%)
Mar 30, 2022 59.23 59.49 59.05 59.25 16,404,536 -0.25(-0.42%)
Mar 29, 2022 59.56 59.74 58.92 59.50 10,299,853 +1.47(+2.54%)
Mar 28, 2022 57.79 58.07 57.49 58.03 9,143,068 +0.13(+0.23%)
Mar 25, 2022 57.96 58.06 57.50 57.90 10,199,635 +0.04(+0.06%)
Mar 24, 2022 57.62 57.89 57.41 57.86 9,125,696 +0.34(+0.58%)
Mar 23, 2022 57.62 57.89 57.48 57.53 5,806,486 -1.09(-1.86%)
Mar 22, 2022 58.35 58.67 58.29 58.62 6,059,832 +0.76(+1.32%)
Mar 21, 2022 58.16 58.23 57.57 57.85 6,705,109 -0.58(-0.99%)
Mar 18, 2022 57.20 58.47 57.10 58.43 8,055,102 +0.47(+0.82%)
Mar 17, 2022 57.16 58.14 57.06 57.96 7,149,359 +0.37(+0.65%)
Mar 16, 2022 56.60 57.58 56.15 57.58 10,808,068 +2.18(+3.93%)
Mar 15, 2022 55.16 55.49 54.81 55.41 7,386,713 +0.41(+0.74%)
Mar 14, 2022 55.21 55.68 54.84 55.00 11,759,599 +0.96(+1.77%)
Mar 11, 2022 55.23 55.27 53.94 54.04 9,867,371 -0.34(-0.62%)
Mar 10, 2022 54.54 54.94 54.13 54.37 9,835,533 -1.24(-2.23%)
Mar 09, 2022 54.60 56.09 54.46 55.61 18,703,350 +2.82(+5.34%)
Mar 08, 2022 52.61 53.98 51.85 52.79 23,022,012 +1.22(+2.36%)
Mar 07, 2022 53.20 53.38 51.28 51.57 20,772,822 -1.76(-3.30%)
Mar 04, 2022 53.83 53.87 52.77 53.33 19,399,040 -2.35(-4.23%)
Mar 03, 2022 56.94 56.99 55.52 55.69 13,590,411 -1.65(-2.87%)
Mar 02, 2022 56.95 57.55 56.76 57.33 8,927,093 +0.87(+1.55%)
Mar 01, 2022 57.73 57.89 56.08 56.46 8,983,474 -1.54(-2.65%)
Feb 28, 2022 58.01 58.92 57.70 57.99 11,435,017 -1.41(-2.38%)
Feb 25, 2022 58.42 59.42 58.59 59.41 10,882,163 +1.74(+3.02%)
Feb 24, 2022 56.07 57.86 56.02 57.67 17,378,976 -1.15(-1.96%)
Feb 23, 2022 60.02 60.08 58.71 58.82 12,211,209 -0.46(-0.77%)
Feb 22, 2022 59.36 59.81 58.82 59.28 8,832,652 -0.94(-1.56%)
Feb 18, 2022 60.22 0 -0.35(-0.58%)
Feb 17, 2022 61.10 61.16 60.51 60.57 7,546,408 -1.08(-1.75%)
Feb 16, 2022 61.15 61.79 61.13 61.65 6,902,893 +0.20(+0.33%)
Feb 15, 2022 61.00 61.45 60.92 61.45 7,377,674 +1.39(+2.31%)
Feb 14, 2022 60.19 60.33 59.61 60.06 13,073,816 -0.60(-0.98%)
Feb 11, 2022 61.76 62.00 60.46 60.66 14,588,514 -1.15(-1.87%)
Feb 10, 2022 61.73 62.70 61.69 61.81 10,261,753 -0.80(-1.28%)
Feb 09, 2022 62.49 62.62 62.36 62.61 9,174,037 +1.04(+1.69%)
Feb 08, 2022 61.19 61.62 61.00 61.57 5,346,924 +0.21(+0.35%)
Feb 07, 2022 61.24 61.63 61.20 61.35 5,717,730 +0.04(+0.06%)
Feb 04, 2022 61.06 61.61 60.88 61.32 8,931,694 -0.16(-0.26%)
Feb 03, 2022 61.79 61.39 61.47 7,251,400 -0.87(-1.39%)
Feb 02, 2022 62.40 62.41 62.02 62.34 7,219,473 +0.36(+0.59%)
Feb 01, 2022 61.77 61.98 61.33 61.98 6,668,585 +0.74(+1.22%)
Jan 31, 2022 60.30 61.27 61.23 10,238,703 +0.95(+1.57%)
Jan 28, 2022 59.77 60.30 59.42 60.28 10,688,682 +0.18(+0.29%)
Jan 27, 2022 60.50 60.80 59.90 60.11 12,294,419 -0.09(-0.15%)
Jan 26, 2022 61.05 61.23 59.84 60.20 15,110,849 +0.14(+0.23%)
Jan 25, 2022 59.74 60.41 59.25 60.06 20,922,084 -0.43(-0.71%)
Jan 24, 2022 59.85 60.54 58.77 60.49 15,780,236 -0.95(-1.55%)
Jan 21, 2022 62.02 62.09 61.42 61.44 15,367,256 -0.91(-1.46%)
Jan 20, 2022 62.98 63.26 62.32 62.35 10,076,027 -0.47(-0.74%)
Jan 19, 2022 63.16 63.32 62.76 62.81 7,195,906 +0.18(+0.28%)
Jan 18, 2022 62.88 63.04 62.50 62.64 9,010,958 -0.91(-1.44%)
Jan 14, 2022 63.55 0 -0.18(-0.28%)
Jan 13, 2022 64.42 64.45 63.67 63.73 10,080,255 -0.47(-0.74%)
Jan 12, 2022 63.94 64.22 63.88 64.20 9,352,741 +0.59(+0.92%)
Jan 11, 2022 62.97 63.61 62.79 63.61 6,026,579 +0.78(+1.24%)
Jan 10, 2022 62.70 62.89 62.31 62.83 9,453,306 -0.87(-1.36%)
Jan 07, 2022 63.40 63.79 63.25 63.70 4,933,278 +0.32(+0.50%)
Jan 06, 2022 63.48 63.72 63.22 63.38 8,725,811 -0.23(-0.37%)
Jan 05, 2022 64.44 64.56 63.61 63.61 7,713,242 -0.58(-0.90%)
Jan 04, 2022 64.31 64.44 64.01 64.19 4,890,173 +0.08(+0.13%)
Jan 03, 2022 64.00 64.11 63.73 64.11 7,085,083 +0.60(+0.95%)
Dec 31, 2021 63.60 63.82 63.44 63.50 5,184,013 +0.00(+0.00%)
Dec 30, 2021 63.71 63.84 63.47 63.50 4,177,733 -0.25(-0.39%)
Dec 29, 2021 63.64 63.82 63.54 63.75 5,127,574 +0.10(+0.16%)
Dec 28, 2021 63.68 63.83 63.60 63.65 6,269,032 +0.03(+0.04%)
Dec 27, 2021 63.10 63.62 62.93 63.62 4,823,566 +0.69(+1.09%)
Dec 23, 2021 62.62 63.04 62.54 62.94 6,016,608 +0.43(+0.68%)
Dec 22, 2021 61.80 62.53 61.74 62.51 4,530,384 +0.76(+1.24%)
Dec 21, 2021 61.28 61.74 61.23 61.74 5,803,195 +0.78(+1.28%)
Dec 20, 2021 60.64 60.97 60.53 60.96 10,127,304 +0.06(+0.10%)
Dec 17, 2021 61.32 61.49 60.90 60.90 8,245,209 -0.90(-1.46%)
Dec 16, 2021 62.07 62.15 61.54 61.80 9,584,373 +0.07(+0.12%)
Dec 15, 2021 61.03 61.73 60.76 61.73 7,907,289 +0.81(+1.33%)
Dec 14, 2021 61.07 61.30 60.65 60.92 13,885,703 -0.39(-0.63%)
Dec 13, 2021 61.78 61.82 61.26 61.30 6,283,008 -0.65(-1.06%)
Dec 10, 2021 61.88 62.01 61.71 61.96 4,019,437 +0.15(+0.24%)
Dec 09, 2021 62.04 62.06 61.75 61.81 10,506,467 -0.58(-0.93%)
Dec 08, 2021 62.40 62.46 62.15 62.39 8,098,511 +0.21(+0.34%)
Dec 07, 2021 61.73 62.22 61.69 62.18 8,113,617 +1.23(+2.03%)
Dec 06, 2021 60.77 61.02 60.51 60.94 9,225,290 +0.70(+1.16%)
Dec 03, 2021 60.81 60.84 59.84 60.24 18,680,704 -0.46(-0.76%)
Dec 02, 2021 60.45 60.88 60.36 60.71 11,685,489 +0.69(+1.15%)
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.