Europe ETF FTSE Vanguard (NY: VGK )

65.00 USD -1.02 (-1.54%)
Official Closing Price Updated: 4:10 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 58.15 58.15 58.15 0 +0.40(+0.69%)
Mar 28, 2018 57.75 58.24 57.54 57.75 6,538,041 +0.37(+0.64%)
Mar 27, 2018 58.09 58.22 57.21 57.38 5,875,445 -0.69(-1.19%)
Mar 26, 2018 57.92 58.08 57.29 58.07 5,955,680 +0.87(+1.52%)
Mar 23, 2018 57.88 58.01 57.20 57.20 6,577,966 -0.35(-0.61%)
Mar 22, 2018 58.08 58.20 57.55 57.55 6,388,107 -1.32(-2.24%)
Mar 21, 2018 58.74 59.05 58.60 58.87 3,392,275 +0.10(+0.17%)
Mar 20, 2018 58.68 58.93 58.64 58.77 3,394,743 -0.10(-0.17%)
Mar 19, 2018 59.10 59.12 58.62 58.87 3,351,819 -0.30(-0.51%)
Mar 16, 2018 59.13 59.36 59.09 59.17 3,475,016 +0.00(+0.00%)
Mar 15, 2018 59.11 59.42 59.07 59.17 4,153,599 +0.01(+0.02%)
Mar 14, 2018 59.54 59.57 59.00 59.16 5,191,343 +0.12(+0.20%)
Mar 13, 2018 59.67 59.73 58.97 59.04 5,008,564 -0.51(-0.86%)
Mar 12, 2018 59.49 59.59 59.40 59.55 2,939,703 +0.08(+0.13%)
Mar 09, 2018 59.25 59.47 59.16 59.47 4,203,971 +0.33(+0.56%)
Mar 08, 2018 59.28 59.36 58.97 59.14 2,920,777 +0.08(+0.14%)
Mar 07, 2018 59.10 58.63 59.06 3,790,344 +0.15(+0.25%)
Mar 06, 2018 58.89 58.99 58.68 58.91 4,390,756 +0.45(+0.77%)
Mar 05, 2018 58.49 57.72 58.46 6,642,555 +0.40(+0.69%)
Mar 02, 2018 57.73 58.09 57.42 58.06 4,865,710 +0.06(+0.10%)
Mar 01, 2018 58.34 58.56 57.53 58.00 7,066,096 -0.64(-1.09%)
Feb 28, 2018 59.41 59.46 58.64 58.64 4,084,125 -0.65(-1.10%)
Feb 27, 2018 59.89 59.91 59.28 59.29 3,990,583 -1.00(-1.66%)
Feb 26, 2018 60.04 60.29 59.78 60.29 4,105,411 +0.36(+0.60%)
Feb 23, 2018 59.67 59.97 59.56 59.93 3,350,761 +0.43(+0.72%)
Feb 22, 2018 59.50 3,965,382 +0.25(+0.42%)
Feb 21, 2018 59.69 60.08 59.23 59.25 3,956,008 -0.30(-0.50%)
Feb 20, 2018 59.69 59.89 59.38 59.55 4,435,360 -0.59(-0.98%)
Feb 16, 2018 60.14 60.14 60.14 0 +0.06(+0.10%)
Feb 15, 2018 60.16 59.67 60.08 4,070,056 +0.41(+0.69%)
Feb 14, 2018 58.23 59.69 58.15 59.67 4,986,484 +1.20(+2.05%)
Feb 13, 2018 58.38 58.55 58.20 58.47 3,421,612 -0.14(-0.24%)
Feb 12, 2018 58.17 58.67 58.03 58.61 5,759,421 +0.76(+1.31%)
Feb 09, 2018 57.81 58.08 56.37 57.85 11,320,732 +0.23(+0.40%)
Feb 08, 2018 59.17 59.22 57.60 57.62 8,997,885 -1.43(-2.42%)
Feb 07, 2018 59.20 59.65 58.89 59.05 7,884,723 -0.76(-1.27%)
Feb 06, 2018 58.32 59.85 58.27 59.81 15,318,243 +0.79(+1.34%)
Feb 05, 2018 60.34 60.56 58.31 59.02 11,867,189 -2.01(-3.29%)
Feb 02, 2018 61.83 61.84 61.02 61.03 5,824,914 -1.55(-2.48%)
Feb 01, 2018 62.29 62.65 62.24 62.58 4,877,250 +0.10(+0.16%)
Jan 31, 2018 62.77 62.78 62.32 62.48 4,326,645 +0.04(+0.06%)
Jan 30, 2018 62.76 62.82 62.40 62.44 6,257,832 -0.42(-0.67%)
Jan 29, 2018 62.98 63.01 62.69 62.86 4,139,845 -0.63(-0.99%)
Jan 26, 2018 63.32 63.51 63.25 63.49 4,116,481 +0.55(+0.87%)
Jan 25, 2018 63.54 63.60 62.80 62.94 6,613,166 -0.26(-0.41%)
Jan 24, 2018 63.42 63.49 62.98 63.20 5,111,459 +0.22(+0.35%)
Jan 23, 2018 62.88 63.03 62.80 62.98 4,977,270 +0.14(+0.22%)
Jan 22, 2018 62.57 62.89 62.53 62.84 4,526,927 +0.40(+0.64%)
Jan 19, 2018 62.41 62.47 62.19 62.44 4,096,623 +0.31(+0.50%)
Jan 18, 2018 62.02 62.19 61.89 62.13 4,377,992 +0.08(+0.13%)
Jan 17, 2018 61.92 62.30 61.73 62.05 4,501,654 +0.26(+0.42%)
Jan 16, 2018 61.96 62.05 61.74 61.79 5,918,050 +0.02(+0.03%)
Jan 12, 2018 61.77 61.77 61.77 0 +0.78(+1.28%)
Jan 11, 2018 60.74 61.01 60.73 60.99 3,350,323 +0.43(+0.71%)
Jan 10, 2018 60.51 60.56 5,009,211 -0.23(-0.38%)
Jan 09, 2018 60.68 60.80 60.51 60.79 5,295,539 +0.10(+0.16%)
Jan 08, 2018 60.70 60.71 60.60 60.69 3,492,067 -0.17(-0.28%)
Jan 05, 2018 60.67 60.89 60.58 60.86 4,861,090 +0.41(+0.68%)
Jan 04, 2018 60.33 60.55 60.32 60.45 4,297,052 +0.70(+1.17%)
Jan 03, 2018 59.57 59.81 59.53 59.75 3,227,641 +0.21(+0.35%)
Jan 02, 2018 59.34 59.57 59.22 59.54 3,203,054 +0.39(+0.66%)
Dec 29, 2017 59.15 59.15 59.15 0 +0.03(+0.05%)
Dec 28, 2017 59.20 59.25 59.05 59.12 3,282,972 +0.14(+0.24%)
Dec 27, 2017 58.91 59.04 58.87 58.98 1,678,734 +0.20(+0.34%)
Dec 26, 2017 58.70 58.92 58.70 58.78 1,000,751 -0.03(-0.05%)
Dec 22, 2017 58.66 58.81 58.59 58.81 2,485,282 +0.06(+0.10%)
Dec 21, 2017 58.55 58.89 58.54 58.75 2,365,026 +0.27(+0.46%)
Dec 20, 2017 58.69 58.71 58.46 58.48 2,626,333 -0.20(-0.34%)
Dec 19, 2017 58.79 58.79 58.50 58.68 2,782,876 -0.35(-0.59%)
Dec 18, 2017 58.97 59.17 58.96 59.03 3,487,345 +0.76(+1.30%)
Dec 15, 2017 58.23 58.35 58.06 58.27 4,335,431 -0.04(-0.07%)
Dec 14, 2017 58.66 58.72 58.30 58.31 2,632,046 -0.29(-0.49%)
Dec 13, 2017 58.58 58.74 58.45 58.60 3,115,455 +0.08(+0.14%)
Dec 12, 2017 58.40 58.54 58.35 58.52 2,284,966 +0.05(+0.09%)
Dec 11, 2017 58.46 58.55 58.41 58.47 2,092,769 +0.05(+0.09%)
Dec 08, 2017 58.42 58.47 58.21 58.42 1,907,977 +0.34(+0.59%)
Dec 07, 2017 57.94 58.24 57.91 58.08 7,056,753 +0.16(+0.28%)
Dec 06, 2017 57.88 58.06 57.85 57.92 1,947,670 -0.13(-0.22%)
Dec 05, 2017 58.15 58.30 57.99 58.05 3,973,425 -0.21(-0.36%)
Dec 04, 2017 58.56 58.60 58.25 58.26 3,545,538 -0.07(-0.12%)
Dec 01, 2017 58.32 58.49 58.20 58.33 5,063,125 -0.24(-0.41%)
Nov 30, 2017 58.70 58.84 58.50 58.57 13,176,284 +0.13(+0.22%)
Nov 29, 2017 58.75 58.85 58.36 58.44 3,115,463 -0.21(-0.36%)
Nov 28, 2017 58.52 58.71 58.41 58.65 2,904,428 +0.36(+0.62%)
Nov 27, 2017 58.64 58.66 58.29 58.29 2,082,725 -0.41(-0.70%)
Nov 24, 2017 58.70 58.77 58.63 58.70 1,331,459 +0.53(+0.91%)
Nov 22, 2017 58.31 58.35 57.98 58.17 1,997,268 +0.19(+0.33%)
Nov 21, 2017 57.95 58.07 57.90 57.98 1,866,544 +0.36(+0.62%)
Nov 20, 2017 57.74 57.81 57.60 57.62 1,821,774 +0.09(+0.16%)
Nov 17, 2017 57.55 57.62 57.42 57.53 1,729,520 -0.18(-0.31%)
Nov 16, 2017 57.66 57.74 57.58 57.71 1,967,467 +0.44(+0.77%)
Nov 15, 2017 57.20 57.40 57.12 57.27 2,075,063 -0.30(-0.52%)
Nov 14, 2017 57.40 57.59 57.27 57.57 2,665,920 +0.20(+0.35%)
Nov 13, 2017 57.05 57.40 57.01 57.37 2,510,481 -0.31(-0.54%)
Nov 10, 2017 57.69 57.77 57.59 57.68 1,618,693 -0.10(-0.17%)
Nov 09, 2017 57.69 57.81 57.49 57.78 3,052,282 -0.42(-0.72%)
Nov 08, 2017 58.08 58.26 58.01 58.20 5,415,042 +0.03(+0.05%)
Nov 07, 2017 58.37 58.42 58.02 58.17 2,546,162 -0.50(-0.85%)
Nov 06, 2017 58.43 58.69 58.40 58.67 2,145,520 +0.09(+0.15%)
Nov 03, 2017 58.61 58.62 58.37 58.58 4,025,495 -0.11(-0.19%)
Nov 02, 2017 58.45 58.69 58.45 58.69 2,000,956 +0.15(+0.26%)
Nov 01, 2017 58.78 58.84 58.54 58.54 3,320,201 -0.06(-0.10%)
Oct 31, 2017 58.46 58.66 58.43 58.60 2,443,551 +0.29(+0.50%)
Oct 30, 2017 58.32 58.15 58.31 1,549,291 +0.35(+0.60%)
Oct 27, 2017 57.90 58.03 57.77 57.96 2,535,200 -0.08(-0.14%)
Oct 26, 2017 58.23 58.26 58.03 58.04 3,810,873 -0.13(-0.22%)
Oct 25, 2017 58.37 58.43 57.95 58.17 2,387,494 -0.04(-0.07%)
Oct 24, 2017 58.23 58.34 58.16 58.21 2,411,864 +0.00(+0.00%)
Oct 23, 2017 58.39 58.44 58.20 58.21 1,725,218 -0.20(-0.34%)
Oct 20, 2017 58.53 58.53 58.38 58.41 1,661,427 -0.14(-0.24%)
Oct 19, 2017 58.46 58.61 58.43 58.55 2,667,695 -0.18(-0.31%)
Oct 18, 2017 58.63 58.74 58.57 58.73 3,965,294 +0.30(+0.51%)
Oct 17, 2017 58.49 58.50 58.33 58.43 1,837,101 -0.26(-0.44%)
Oct 16, 2017 58.76 58.78 58.64 58.69 1,433,449 -0.16(-0.27%)
Oct 13, 2017 58.98 59.02 58.83 58.85 1,558,727 +0.06(+0.10%)
Oct 12, 2017 58.72 58.89 58.65 58.79 1,812,513 -0.08(-0.14%)
Oct 11, 2017 58.72 58.88 58.68 58.87 2,300,373 +0.13(+0.22%)
Oct 10, 2017 58.45 58.75 58.40 58.74 4,428,964 +0.63(+1.08%)
Oct 09, 2017 58.19 58.21 58.08 58.11 1,073,237 -0.03(-0.05%)
Oct 06, 2017 57.96 58.15 57.89 58.14 1,753,823 -0.07(-0.12%)
Oct 05, 2017 58.14 58.26 58.11 58.21 2,616,695 -0.07(-0.12%)
Oct 04, 2017 58.26 58.36 58.24 58.28 2,685,120 -0.11(-0.19%)
Oct 03, 2017 58.28 58.42 58.24 58.39 2,771,439 +0.23(+0.40%)
Oct 02, 2017 58.08 58.26 58.06 58.16 4,224,309 -0.17(-0.29%)
Sep 29, 2017 58.10 58.42 57.97 58.33 4,267,399 +0.46(+0.79%)
Sep 28, 2017 57.75 57.97 57.72 57.87 1,843,617 +0.25(+0.43%)
Sep 27, 2017 57.71 57.62 2,216,663 +0.07(+0.12%)
Sep 26, 2017 57.60 57.66 57.38 57.55 3,369,385 -0.21(-0.36%)
Sep 25, 2017 57.94 58.06 57.65 57.76 2,486,662 -0.44(-0.76%)
Sep 22, 2017 58.22 58.33 58.15 58.20 2,078,023 +0.17(+0.29%)
Sep 21, 2017 57.91 58.12 57.90 58.03 1,583,805 -0.01(-0.02%)
Sep 20, 2017 58.19 58.40 57.72 58.04 3,589,980 -0.39(-0.67%)
Sep 19, 2017 58.38 58.44 58.27 58.43 2,336,574 +0.29(+0.50%)
Sep 18, 2017 58.22 58.31 58.02 58.14 2,583,240 +0.09(+0.16%)
Sep 15, 2017 58.05 58.05 57.90 58.05 2,180,772 +0.05(+0.09%)
Sep 14, 2017 57.76 58.00 57.73 58.00 1,653,653 +0.23(+0.40%)
Sep 13, 2017 58.04 58.07 57.72 57.77 1,725,247 -0.38(-0.65%)
Sep 12, 2017 58.05 58.17 58.03 58.15 2,265,489 +0.22(+0.38%)
Sep 11, 2017 57.80 58.04 57.80 57.93 1,844,276 +0.47(+0.82%)
Sep 08, 2017 57.62 57.62 57.46 57.46 2,006,470 -0.03(-0.05%)
Sep 07, 2017 57.48 57.49 57.30 57.49 2,948,057 +0.53(+0.93%)
Sep 06, 2017 56.86 57.06 56.80 56.96 3,204,406 +0.44(+0.78%)
Sep 05, 2017 56.76 56.89 56.34 56.52 2,917,843 -0.33(-0.58%)
Sep 01, 2017 57.01 57.05 56.84 56.85 1,687,691 +0.11(+0.19%)
Aug 31, 2017 56.48 56.76 56.42 56.74 2,598,394 +0.45(+0.80%)
Aug 30, 2017 56.33 56.39 56.23 56.29 2,928,160 -0.09(-0.16%)
Aug 29, 2017 56.21 56.49 56.20 56.38 2,477,471 -0.25(-0.44%)
Aug 28, 2017 56.73 56.74 56.59 56.63 1,855,601 -0.03(-0.05%)
Aug 25, 2017 56.48 56.78 56.41 56.66 3,664,489 +0.46(+0.82%)
Aug 24, 2017 56.45 56.48 56.20 56.20 1,389,679 -0.10(-0.18%)
Aug 23, 2017 56.16 56.34 56.10 56.30 2,057,825 +0.02(+0.04%)
Aug 22, 2017 56.13 56.31 56.10 56.28 2,624,291 +0.29(+0.52%)
Aug 21, 2017 55.99 56.10 55.84 55.99 2,473,490 +0.03(+0.05%)
Aug 18, 2017 55.91 56.08 55.81 55.96 2,412,165 +0.05(+0.09%)
Aug 17, 2017 56.37 56.45 55.90 55.91 3,372,405 -0.68(-1.20%)
Aug 16, 2017 56.45 56.65 56.39 56.59 3,207,138 +0.34(+0.60%)
Aug 15, 2017 56.20 56.30 56.02 56.25 1,413,446 -0.09(-0.16%)
Aug 14, 2017 56.34 56.47 56.28 56.34 1,614,984 +0.45(+0.81%)
Aug 11, 2017 55.89 56.03 55.76 55.89 2,449,031 -0.10(-0.18%)
Aug 10, 2017 56.41 56.45 55.98 55.99 4,124,104 -0.89(-1.56%)
Aug 09, 2017 56.53 56.89 56.48 56.88 4,175,354 -0.03(-0.05%)
Aug 08, 2017 57.23 57.28 56.86 56.91 2,747,635 -0.38(-0.66%)
Aug 07, 2017 57.19 57.29 57.17 57.29 1,718,721 +0.04(+0.07%)
Aug 04, 2017 57.21 57.31 57.02 57.25 5,185,721 +0.12(+0.21%)
Aug 03, 2017 57.11 57.27 57.03 57.13 7,016,411 +0.05(+0.09%)
Aug 02, 2017 57.09 57.18 56.90 57.08 3,808,416 +0.05(+0.09%)
Aug 01, 2017 57.12 57.24 56.97 57.03 5,945,403 +0.33(+0.58%)
Jul 31, 2017 56.59 56.74 56.45 56.70 2,502,319 +0.16(+0.28%)
Jul 28, 2017 56.34 56.55 56.24 56.54 2,933,819 +0.06(+0.11%)
Jul 27, 2017 56.82 56.82 56.31 56.48 3,570,872 -0.24(-0.42%)
Jul 26, 2017 56.53 56.84 56.40 56.72 3,260,841 +0.42(+0.75%)
Jul 25, 2017 56.58 56.61 56.26 56.30 3,226,040 +0.13(+0.23%)
Jul 24, 2017 56.07 56.23 55.92 56.17 4,320,811 -0.21(-0.37%)
Jul 21, 2017 56.30 56.39 56.07 56.38 3,810,034 -0.29(-0.51%)
Jul 20, 2017 56.59 56.74 56.48 56.67 5,106,472 +0.30(+0.53%)
Jul 19, 2017 56.27 56.43 56.23 56.37 3,682,050 +0.12(+0.21%)
Jul 18, 2017 56.20 56.28 56.12 56.25 3,459,599 -0.02(-0.04%)
Jul 17, 2017 56.28 56.33 56.21 56.27 3,926,925 -0.10(-0.18%)
Jul 14, 2017 56.03 56.41 55.98 56.37 3,592,016 +0.43(+0.77%)
Jul 13, 2017 55.86 55.97 55.71 55.94 4,279,962 +0.23(+0.41%)
Jul 12, 2017 55.63 55.80 55.59 55.71 3,050,013 +0.47(+0.85%)
Jul 11, 2017 54.93 55.26 54.85 55.24 3,087,053 +0.04(+0.07%)
Jul 10, 2017 55.03 55.23 54.97 55.20 2,450,320 +0.12(+0.22%)
Jul 07, 2017 55.11 54.72 55.08 2,240,639 +0.15(+0.27%)
Jul 06, 2017 54.82 55.13 54.59 54.93 3,971,038 -0.20(-0.36%)
Jul 05, 2017 55.00 55.16 54.88 55.13 5,184,271 +0.00(+0.00%)
Jul 03, 2017 55.13 55.29 55.12 55.13 3,057,671 -0.01(-0.02%)
Jun 30, 2017 55.25 55.25 54.76 55.14 5,072,473 +0.07(+0.13%)
Jun 29, 2017 55.51 55.51 54.86 55.07 8,749,975 -0.67(-1.20%)
Jun 28, 2017 55.44 55.78 55.42 55.74 6,351,102 +0.47(+0.85%)
Jun 27, 2017 55.24 55.42 55.13 55.27 9,428,665 +0.14(+0.25%)
Jun 26, 2017 55.44 55.49 55.12 55.13 3,028,265 +0.13(+0.24%)
Jun 23, 2017 54.84 55.10 54.74 55.00 2,243,512 +0.19(+0.35%)
Jun 22, 2017 54.82 54.96 54.71 54.81 3,344,475 -0.07(-0.13%)
Jun 21, 2017 54.80 54.94 54.73 54.88 4,178,530 -0.73(-1.31%)
Jun 20, 2017 56.05 56.06 55.50 55.61 4,073,151 -0.64(-1.14%)
Jun 19, 2017 56.26 56.35 56.19 56.25 4,099,912 +0.20(+0.36%)
Jun 16, 2017 55.73 56.05 55.67 56.05 4,249,851 +0.72(+1.30%)
Jun 15, 2017 55.01 55.38 55.01 55.33 8,154,492 -0.75(-1.34%)
Jun 14, 2017 56.45 56.50 55.84 56.08 7,773,854 -0.06(-0.11%)
Jun 13, 2017 56.00 56.16 55.93 56.14 5,984,408 +0.46(+0.83%)
Jun 12, 2017 55.75 55.81 55.51 55.68 6,907,611 -0.32(-0.57%)
Jun 09, 2017 55.93 56.13 55.76 56.00 8,218,446 -0.20(-0.36%)
Jun 08, 2017 56.09 56.20 55.98 56.20 13,605,017 -0.20(-0.35%)
Jun 07, 2017 56.44 56.55 56.09 56.40 4,301,348 +0.03(+0.05%)
Jun 06, 2017 56.27 56.40 56.22 56.37 14,546,102 -0.22(-0.39%)
Jun 05, 2017 56.62 56.67 56.49 56.59 4,596,813 -0.38(-0.67%)
Jun 02, 2017 56.81 56.99 56.70 56.97 5,410,404 +0.37(+0.65%)
Jun 01, 2017 56.36 56.60 56.30 56.60 4,111,934 +0.39(+0.69%)
May 31, 2017 56.41 56.50 56.16 56.21 4,128,357 +0.19(+0.34%)
May 30, 2017 55.94 56.12 55.93 56.02 3,767,502 -0.10(-0.18%)
May 26, 2017 56.01 56.12 55.96 56.12 5,184,341 -0.25(-0.44%)
May 25, 2017 56.39 56.48 56.26 56.37 6,664,947 -0.01(-0.02%)
May 24, 2017 56.19 56.41 56.15 56.38 4,796,469 +0.08(+0.14%)
May 23, 2017 56.48 56.53 56.22 56.30 8,022,682 -0.05(-0.09%)
May 22, 2017 56.42 56.48 56.26 56.35 4,501,640 +0.16(+0.28%)
May 19, 2017 55.93 56.21 55.93 56.19 5,790,619 +0.78(+1.41%)
May 18, 2017 55.20 55.47 55.13 55.41 5,810,871 +0.02(+0.04%)
May 17, 2017 55.86 55.91 55.38 55.39 6,105,063 -0.76(-1.35%)
May 16, 2017 56.10 56.15 55.98 56.15 4,999,891 +0.53(+0.95%)
May 15, 2017 55.44 55.63 55.42 55.62 7,246,067 +0.30(+0.54%)
May 12, 2017 55.01 55.32 54.99 55.32 6,721,468 +0.41(+0.75%)
May 11, 2017 54.78 54.92 54.63 54.91 6,461,846 -0.13(-0.24%)
May 10, 2017 54.99 55.04 54.89 55.04 3,193,348 +0.13(+0.24%)
May 09, 2017 55.01 55.05 54.80 54.91 4,666,336 -0.04(-0.07%)
May 08, 2017 55.00 55.01 54.82 54.95 5,413,672 -0.64(-1.15%)
May 05, 2017 54.99 55.59 54.94 55.59 4,689,792 +0.71(+1.29%)
May 04, 2017 54.36 54.88 54.36 54.88 5,336,558 +0.79(+1.46%)
May 03, 2017 54.05 54.19 53.93 54.09 8,704,328 -0.17(-0.31%)
May 02, 2017 54.00 54.26 53.94 54.26 5,305,426 +0.47(+0.87%)
May 01, 2017 53.76 53.92 53.67 53.79 3,169,924 +0.21(+0.39%)
Apr 28, 2017 53.74 53.76 53.58 53.58 4,565,524 -0.10(-0.19%)
Apr 27, 2017 53.61 53.71 53.49 53.68 4,276,757 +0.10(+0.19%)
Apr 26, 2017 53.55 53.76 53.51 53.58 3,512,995 -0.19(-0.35%)
Apr 25, 2017 53.59 53.81 53.52 53.77 7,282,528 +0.45(+0.84%)
Apr 24, 2017 53.05 53.35 53.04 53.32 8,713,741 +1.88(+3.65%)
Apr 21, 2017 51.38 51.46 51.30 51.44 2,535,040 -0.06(-0.12%)
Apr 20, 2017 51.56 51.71 51.47 51.50 10,030,978 +0.36(+0.70%)
Apr 19, 2017 51.42 51.44 51.09 51.14 2,733,038 -0.13(-0.25%)
Apr 18, 2017 51.17 51.29 50.95 51.27 4,303,999 -0.24(-0.47%)
Apr 17, 2017 51.41 51.51 51.37 51.51 3,445,752 +0.35(+0.68%)
Apr 13, 2017 51.27 51.35 51.12 51.16 2,299,947 -0.37(-0.72%)
Apr 12, 2017 51.44 51.56 51.28 51.53 3,472,248 +0.03(+0.06%)
Apr 11, 2017 51.45 51.50 51.09 51.50 3,365,469 +0.35(+0.68%)
Apr 10, 2017 51.16 51.30 51.14 51.15 1,827,880 -0.07(-0.14%)
Apr 07, 2017 51.15 51.33 51.13 51.22 2,026,712 -0.08(-0.16%)
Apr 06, 2017 51.35 51.44 51.21 51.30 2,930,978 +0.17(+0.33%)
Apr 05, 2017 51.40 51.53 51.13 51.13 3,916,048 -0.27(-0.53%)
Apr 04, 2017 51.22 51.41 51.12 51.40 1,760,892 +0.04(+0.08%)
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.