Europe ETF FTSE Vanguard (NY: VGK )

54.11 +1.75 (+3.34%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 58.27 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 56.48 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 57.23 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 56.41 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 55.91 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 55.98 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 54.77 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 55.52 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 56.23 56.30 8,022,682 -0.05(-0.09%)
May 22, 2017 56.41 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%)
Apr 03, 2017 51.46 51.51 50.98 51.36 2,525,715 -0.21(-0.41%)
Mar 31, 2017 51.40 51.71 51.36 51.57 2,122,199 +0.13(+0.25%)
Mar 30, 2017 51.51 51.62 51.41 51.44 1,986,744 -0.14(-0.27%)
Mar 29, 2017 51.32 51.58 51.29 51.58 3,306,609 -0.06(-0.12%)
Mar 28, 2017 51.59 51.79 51.53 51.64 4,369,010 +0.05(+0.10%)
Mar 27, 2017 51.40 51.63 51.37 51.59 2,865,290 +0.22(+0.43%)
Mar 24, 2017 51.33 51.47 51.27 51.37 2,516,112 +0.09(+0.18%)
Mar 23, 2017 51.02 51.40 51.02 51.28 3,068,135 +0.17(+0.33%)
Mar 22, 2017 50.95 51.15 50.86 51.11 3,695,151 -0.25(-0.49%)
Mar 21, 2017 52.03 52.07 51.36 51.36 3,094,698 -0.15(-0.29%)
Mar 20, 2017 51.58 51.71 51.43 51.51 2,343,053 -0.12(-0.24%)
Mar 17, 2017 51.62 51.76 51.48 51.63 2,065,941 +0.07(+0.14%)
Mar 16, 2017 51.40 51.58 51.30 51.56 6,021,578 +0.53(+1.04%)
Mar 15, 2017 50.40 51.04 50.36 51.03 3,398,778 +0.74(+1.47%)
Mar 14, 2017 50.35 50.40 50.23 50.29 2,131,678 -0.41(-0.81%)
Mar 13, 2017 50.59 50.72 50.57 50.70 3,142,709 +0.18(+0.36%)
Mar 10, 2017 50.35 50.56 50.30 50.52 3,819,045 +0.45(+0.90%)
Mar 09, 2017 49.95 50.08 49.89 50.07 2,403,673 +0.38(+0.76%)
Mar 08, 2017 49.92 49.95 49.68 49.69 2,809,736 -0.20(-0.40%)
Mar 07, 2017 49.87 49.98 49.76 49.89 2,096,488 -0.25(-0.50%)
Mar 06, 2017 50.20 50.20 50.02 50.14 3,400,524 -0.24(-0.48%)
Mar 03, 2017 50.11 50.45 50.05 50.38 4,847,809 +0.40(+0.80%)
Mar 02, 2017 50.02 50.13 49.95 49.98 2,195,824 -0.19(-0.38%)
Mar 01, 2017 49.98 50.32 49.96 50.17 3,855,508 +0.52(+1.05%)
Feb 28, 2017 49.66 49.84 49.59 49.65 3,687,556 -0.05(-0.10%)
Feb 27, 2017 49.48 49.73 49.47 49.70 1,937,763 +0.12(+0.24%)
Feb 24, 2017 49.40 49.64 49.37 49.58 2,722,572 -0.45(-0.90%)
Feb 23, 2017 50.06 50.10 49.90 50.03 2,126,832 +0.12(+0.24%)
Feb 22, 2017 49.63 49.94 49.57 49.91 4,094,566 -0.01(-0.02%)
Feb 21, 2017 49.70 49.94 49.69 49.92 3,164,279 +0.01(+0.02%)
Feb 17, 2017 49.91 49.91 49.91 0 -0.18(-0.36%)
Feb 16, 2017 49.96 50.09 49.93 50.09 2,035,495 +0.20(+0.40%)
Feb 15, 2017 49.47 49.89 49.44 49.89 3,167,651 +0.23(+0.46%)
Feb 14, 2017 49.63 49.69 49.44 49.66 2,379,043 +0.01(+0.02%)
Feb 13, 2017 49.74 49.76 49.59 49.65 2,474,757 +0.18(+0.36%)
Feb 10, 2017 49.30 49.53 49.27 49.47 2,778,907 +0.01(+0.02%)
Feb 09, 2017 49.44 49.57 49.37 49.46 3,598,009 +0.17(+0.34%)
Feb 08, 2017 49.09 49.30 48.99 49.29 1,506,206 +0.09(+0.18%)
Feb 07, 2017 49.07 49.22 49.07 49.20 2,331,558 +0.02(+0.04%)
Feb 06, 2017 49.15 49.23 49.03 49.18 2,345,643 -0.47(-0.95%)
Feb 03, 2017 49.62 49.76 49.55 49.65 1,961,446 +0.18(+0.36%)
Feb 02, 2017 49.58 49.65 49.36 49.47 2,448,528 -0.04(-0.08%)
Feb 01, 2017 49.64 49.64 49.36 49.51 3,632,280 +0.15(+0.30%)
Jan 31, 2017 49.37 49.41 49.11 49.36 3,645,724 +0.24(+0.49%)
Jan 30, 2017 49.04 49.15 48.89 49.12 2,517,706 -0.41(-0.83%)
Jan 27, 2017 49.54 49.61 49.46 49.53 1,349,130 -0.01(-0.02%)
Jan 26, 2017 49.65 49.70 49.46 49.54 2,366,346 -0.32(-0.64%)
Jan 25, 2017 49.64 49.88 49.63 49.86 2,420,866 +0.59(+1.20%)
Jan 24, 2017 49.14 49.34 49.10 49.27 2,249,408 +0.11(+0.22%)
Jan 23, 2017 49.02 49.20 48.89 49.16 4,433,264 +0.16(+0.33%)
Jan 20, 2017 48.84 49.03 48.83 49.00 3,698,040 +0.27(+0.55%)
Jan 19, 2017 48.73 48.82 48.55 48.73 3,592,873 -0.10(-0.20%)
Jan 18, 2017 48.88 49.00 48.73 48.83 2,705,009 -0.20(-0.41%)
Jan 17, 2017 49.04 49.12 48.97 49.03 4,648,433 +0.00(+0.00%)
Jan 13, 2017 49.03 49.03 49.03 0 +0.21(+0.43%)
Jan 12, 2017 48.88 48.98 48.73 48.82 6,744,160 +0.05(+0.10%)
Jan 11, 2017 48.41 48.81 48.32 48.77 4,145,740 +0.25(+0.52%)
Jan 10, 2017 48.55 48.71 48.52 48.52 2,667,870 -0.01(-0.02%)
Jan 09, 2017 48.41 48.59 48.32 48.53 2,343,569 -0.17(-0.35%)
Jan 06, 2017 48.68 48.82 48.62 48.70 2,808,990 -0.24(-0.49%)
Jan 05, 2017 48.58 49.00 48.58 48.94 5,205,968 +0.44(+0.91%)
Jan 04, 2017 48.21 48.50 48.12 48.50 2,786,174 +0.40(+0.83%)
Jan 03, 2017 48.01 48.13 47.94 48.10 3,817,363 +0.16(+0.33%)
Dec 30, 2016 47.94 47.94 47.94 0 +0.26(+0.55%)
Dec 29, 2016 47.56 47.73 47.56 47.68 4,124,009 +0.33(+0.70%)
Dec 28, 2016 47.45 47.50 47.27 47.35 2,638,538 -0.30(-0.63%)
Dec 27, 2016 47.61 47.70 47.59 47.65 2,252,366 +0.07(+0.15%)
Dec 23, 2016 47.58 47.58 47.58 0 +0.19(+0.40%)
Dec 22, 2016 47.50 47.59 47.35 47.39 3,123,888 -0.09(-0.19%)
Dec 21, 2016 47.47 47.54 47.43 47.48 5,485,740 +0.12(+0.25%)
Dec 20, 2016 47.27 47.42 47.21 47.36 4,269,767 -0.10(-0.21%)
Dec 19, 2016 47.55 47.71 47.44 47.46 5,669,010 -0.17(-0.36%)
Dec 16, 2016 47.52 47.78 47.47 47.63 3,755,774 +0.24(+0.51%)
Dec 15, 2016 47.35 47.45 47.26 47.39 3,651,185 -0.03(-0.06%)
Dec 14, 2016 48.05 48.23 47.36 47.42 4,528,511 -0.75(-1.56%)
Dec 13, 2016 47.99 48.33 47.99 48.17 3,381,960 +0.51(+1.07%)
Dec 12, 2016 47.57 47.80 47.52 47.66 2,894,287 -0.07(-0.15%)
Dec 09, 2016 47.53 47.74 47.44 47.73 3,177,259 +0.26(+0.55%)
Dec 08, 2016 47.48 47.55 47.30 47.47 5,131,250 -0.28(-0.59%)
Dec 07, 2016 47.19 47.85 47.19 47.75 3,526,893 +0.64(+1.36%)
Dec 06, 2016 46.70 47.13 46.70 47.11 4,125,433 +0.43(+0.92%)
Dec 05, 2016 46.42 46.73 46.35 46.68 4,250,067 +0.69(+1.50%)
Dec 02, 2016 45.67 46.10 45.65 45.99 5,255,780 +0.15(+0.33%)
Dec 01, 2016 45.85 45.95 45.72 45.84 2,651,503 -0.07(-0.15%)
Nov 30, 2016 46.03 46.08 45.82 45.91 4,140,358 -0.03(-0.07%)
Nov 29, 2016 45.58 46.00 45.55 45.94 2,878,872 +0.40(+0.88%)
Nov 28, 2016 45.75 45.76 45.52 45.54 2,503,878 -0.54(-1.17%)
Nov 25, 2016 46.01 46.08 45.95 46.08 1,345,254 +0.38(+0.83%)
Nov 23, 2016 45.70 45.70 45.70 0 -0.33(-0.72%)
Nov 22, 2016 46.02 46.07 45.82 46.03 2,319,998 +0.04(+0.09%)
Nov 21, 2016 45.77 46.00 45.74 45.99 3,711,412 +0.39(+0.86%)
Nov 18, 2016 45.74 45.77 45.52 45.60 3,894,571 -0.47(-1.02%)
Nov 17, 2016 45.99 46.19 45.94 46.07 6,349,968 +0.22(+0.48%)
Nov 16, 2016 45.81 46.01 45.74 45.85 8,244,996 -0.51(-1.10%)
Nov 15, 2016 45.95 46.36 45.91 46.36 2,233,182 +0.32(+0.70%)
Nov 14, 2016 45.99 46.12 45.85 46.04 2,961,794 -0.40(-0.86%)
Nov 11, 2016 46.55 46.66 46.26 46.44 2,576,822 -0.46(-0.98%)
Nov 10, 2016 47.04 47.16 46.50 46.90 4,569,499 -0.24(-0.51%)
Nov 09, 2016 46.54 47.30 46.54 47.14 4,359,394 +0.24(+0.51%)
Nov 08, 2016 46.63 47.00 46.56 46.90 2,098,639 +0.14(+0.30%)
Nov 07, 2016 46.61 46.76 46.50 46.76 2,170,796 +0.73(+1.59%)
Nov 04, 2016 46.14 46.36 46.03 46.03 3,244,836 -0.46(-0.99%)
Nov 03, 2016 46.70 46.76 46.40 46.49 2,528,773 -0.02(-0.04%)
Nov 02, 2016 46.83 46.87 46.46 46.51 2,975,519 -0.31(-0.66%)
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.