Europe ETF FTSE Vanguard (NY: VGK )

65.41 USD -0.50 (-0.76%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 51.80 52.10 51.73 51.78 8,170,887 +0.42(+0.82%)
Oct 30, 2018 50.89 51.36 50.83 51.36 7,203,985 +0.46(+0.90%)
Oct 29, 2018 51.52 51.63 50.49 50.90 9,413,715 +0.05(+0.10%)
Oct 26, 2018 50.58 51.17 50.15 50.85 13,813,500 -0.25(-0.49%)
Oct 25, 2018 50.93 51.32 50.72 51.10 8,692,275 +0.69(+1.37%)
Oct 24, 2018 51.55 51.61 50.39 50.41 8,586,076 -1.47(-2.83%)
Oct 23, 2018 51.53 52.07 51.23 51.88 9,193,257 -0.41(-0.78%)
Oct 22, 2018 52.57 52.64 52.18 52.29 2,883,888 -0.38(-0.72%)
Oct 19, 2018 52.46 52.89 52.43 52.67 4,624,100 +0.36(+0.69%)
Oct 18, 2018 52.96 53.07 52.15 52.31 5,609,853 -0.87(-1.64%)
Oct 17, 2018 53.37 53.44 52.98 53.18 3,916,350 -0.53(-0.99%)
Oct 16, 2018 53.49 53.74 53.40 53.71 3,386,408 +0.99(+1.88%)
Oct 15, 2018 52.65 52.91 52.55 52.72 3,451,207 -0.04(-0.08%)
Oct 12, 2018 53.06 53.11 52.26 52.76 6,185,600 +0.18(+0.34%)
Oct 11, 2018 53.25 53.35 52.29 52.58 9,587,187 -0.65(-1.22%)
Oct 10, 2018 54.07 54.11 53.11 53.23 6,223,493 -1.11(-2.04%)
Oct 09, 2018 53.89 54.46 53.82 54.34 2,796,338 -0.05(-0.09%)
Oct 08, 2018 54.09 54.42 53.99 54.39 3,698,585 -0.55(-1.00%)
Oct 05, 2018 55.10 55.13 54.72 54.94 3,842,500 -0.43(-0.78%)
Oct 04, 2018 55.67 55.76 55.17 55.37 2,599,628 -0.71(-1.27%)
Oct 03, 2018 56.27 56.32 56.01 56.08 2,578,353 +0.18(+0.32%)
Oct 02, 2018 55.82 56.01 55.76 55.90 2,633,684 -0.36(-0.64%)
Oct 01, 2018 56.53 56.57 56.21 56.26 2,823,186 +0.04(+0.07%)
Sep 28, 2018 56.23 56.52 56.13 56.22 5,431,200 -0.68(-1.20%)
Sep 27, 2018 57.03 57.24 56.87 56.90 2,704,934 -0.24(-0.42%)
Sep 26, 2018 57.04 57.52 57.00 57.14 2,844,157 -0.29(-0.50%)
Sep 25, 2018 57.51 57.60 57.36 57.43 1,644,174 +0.28(+0.49%)
Sep 24, 2018 57.46 57.50 57.12 57.15 2,438,051 -0.23(-0.40%)
Sep 21, 2018 57.36 57.45 57.32 57.38 2,549,100 -0.05(-0.09%)
Sep 20, 2018 57.27 57.49 57.13 57.43 2,755,012 +0.93(+1.65%)
Sep 19, 2018 56.31 56.56 56.31 56.50 2,163,761 +0.13(+0.23%)
Sep 18, 2018 56.23 56.49 56.23 56.37 2,281,037 +0.30(+0.54%)
Sep 17, 2018 56.26 56.37 56.05 56.07 3,117,068 +0.12(+0.21%)
Sep 14, 2018 56.06 56.15 55.81 55.95 3,232,200 -0.13(-0.23%)
Sep 13, 2018 56.15 56.23 55.88 56.08 3,568,695 +0.40(+0.72%)
Sep 12, 2018 55.51 55.88 55.49 55.68 3,306,681 +0.25(+0.45%)
Sep 11, 2018 55.05 55.44 54.98 55.43 3,011,263 +0.01(+0.02%)
Sep 10, 2018 55.47 55.53 55.35 55.42 2,228,324 +0.50(+0.91%)
Sep 07, 2018 54.79 55.08 54.75 54.92 3,721,000 -0.42(-0.76%)
Sep 06, 2018 55.50 55.68 55.12 55.34 2,719,870 -0.25(-0.45%)
Sep 05, 2018 55.77 55.85 55.40 55.59 4,226,802 -0.35(-0.63%)
Sep 04, 2018 55.67 55.95 55.58 55.94 2,891,730 -0.46(-0.82%)
Aug 31, 2018 56.40 56.40 56.40 0 -0.61(-1.07%)
Aug 30, 2018 57.09 57.18 56.91 57.01 2,513,155 -0.56(-0.97%)
Aug 29, 2018 57.19 57.58 57.13 57.57 2,554,922 +0.29(+0.51%)
Aug 28, 2018 57.54 57.58 57.26 57.28 2,573,419 -0.08(-0.14%)
Aug 27, 2018 56.99 57.39 56.99 57.36 2,382,512 +0.71(+1.25%)
Aug 24, 2018 56.51 56.72 56.43 56.65 2,232,200 +0.49(+0.87%)
Aug 23, 2018 56.41 56.51 56.12 56.16 2,554,044 -0.38(-0.67%)
Aug 22, 2018 56.59 56.69 56.47 56.54 2,171,020 +0.19(+0.34%)
Aug 21, 2018 56.27 56.53 56.16 56.35 2,886,475 +0.61(+1.09%)
Aug 20, 2018 55.62 55.78 55.61 55.74 2,016,075 +0.41(+0.74%)
Aug 17, 2018 54.89 55.47 54.89 55.33 3,029,400 +0.31(+0.56%)
Aug 16, 2018 54.95 55.25 54.94 55.02 2,814,175 +0.42(+0.77%)
Aug 15, 2018 54.71 54.73 54.26 54.60 6,155,079 -0.94(-1.69%)
Aug 14, 2018 55.68 55.74 55.46 55.54 8,056,671 -0.14(-0.25%)
Aug 13, 2018 55.82 55.94 55.56 55.68 3,484,878 -0.17(-0.30%)
Aug 10, 2018 55.96 56.12 55.72 55.85 3,193,600 -1.28(-2.24%)
Aug 09, 2018 57.36 57.39 57.10 57.13 1,765,013 -0.19(-0.33%)
Aug 08, 2018 57.30 57.41 57.14 57.32 2,260,733 -0.04(-0.07%)
Aug 07, 2018 57.51 57.55 57.32 57.36 2,386,462 +0.41(+0.72%)
Aug 06, 2018 56.86 57.06 56.74 56.95 2,946,307 -0.31(-0.54%)
Aug 03, 2018 57.02 57.27 56.96 57.26 1,820,500 +0.12(+0.21%)
Aug 02, 2018 56.95 57.17 56.82 57.14 2,671,026 -0.50(-0.87%)
Aug 01, 2018 57.80 57.93 57.52 57.64 6,758,597 -0.40(-0.69%)
Jul 31, 2018 58.25 58.33 57.95 58.04 2,798,732 +0.16(+0.28%)
Jul 30, 2018 58.03 58.13 57.86 57.88 1,737,170 +0.17(+0.29%)
Jul 27, 2018 57.85 57.95 57.63 57.71 2,117,300 +0.12(+0.21%)
Jul 26, 2018 57.65 57.76 57.54 57.59 3,125,747 -0.37(-0.64%)
Jul 25, 2018 57.50 58.06 57.23 57.96 3,148,819 +0.44(+0.76%)
Jul 24, 2018 57.61 57.83 57.42 57.52 2,220,489 +0.33(+0.58%)
Jul 23, 2018 57.20 57.27 57.07 57.19 1,415,735 -0.11(-0.19%)
Jul 20, 2018 56.97 57.38 56.96 57.30 1,970,198 +0.33(+0.58%)
Jul 19, 2018 56.82 57.08 56.74 56.97 7,418,063 -0.16(-0.28%)
Jul 18, 2018 57.07 57.26 56.99 57.13 2,119,659 +0.05(+0.09%)
Jul 17, 2018 56.87 57.20 56.83 57.08 2,784,783 -0.05(-0.09%)
Jul 16, 2018 57.08 57.19 56.97 57.13 1,947,287 +0.05(+0.09%)
Jul 13, 2018 56.91 57.09 56.78 57.08 2,586,831 +0.09(+0.16%)
Jul 12, 2018 56.82 57.05 56.72 56.99 1,959,831 +0.54(+0.96%)
Jul 11, 2018 56.32 56.45 3,530,413 -1.07(-1.86%)
Jul 10, 2018 57.41 57.56 57.37 57.52 2,414,682 +0.16(+0.28%)
Jul 09, 2018 57.37 57.38 57.17 57.36 3,021,543 +0.38(+0.67%)
Jul 06, 2018 56.75 57.05 56.68 56.98 2,762,869 +0.29(+0.51%)
Jul 05, 2018 56.63 56.73 56.49 56.69 3,370,552 +0.75(+1.34%)
Jul 03, 2018 55.94 55.94 55.94 0 +0.26(+0.47%)
Jul 02, 2018 55.42 55.76 55.39 55.68 3,084,446 -0.45(-0.80%)
Jun 29, 2018 56.20 56.47 56.02 56.13 3,859,465 +0.59(+1.06%)
Jun 28, 2018 55.28 55.60 55.18 55.54 4,834,071 +0.11(+0.20%)
Jun 27, 2018 56.03 56.25 55.41 55.43 5,671,278 -0.48(-0.86%)
Jun 26, 2018 56.00 56.05 55.75 55.91 3,817,038 -0.05(-0.09%)
Jun 25, 2018 56.33 56.42 55.85 55.96 5,923,264 -0.82(-1.44%)
Jun 22, 2018 56.82 57.01 56.57 56.78 3,961,238 -0.35(-0.61%)
Jun 21, 2018 57.39 57.42 57.06 57.13 3,534,189 -0.49(-0.85%)
Jun 20, 2018 57.79 57.82 57.51 57.62 2,322,508 +0.01(+0.02%)
Jun 19, 2018 57.27 57.63 57.17 57.61 4,959,305 -0.48(-0.83%)
Jun 18, 2018 57.80 58.12 57.74 58.09 3,167,084 -0.50(-0.85%)
Jun 15, 2018 59.03 58.38 58.59 1,962,461 -0.44(-0.75%)
Jun 14, 2018 59.06 59.35 58.99 59.03 2,661,413 -0.05(-0.08%)
Jun 13, 2018 59.19 59.24 58.85 59.08 4,490,944 +0.14(+0.24%)
Jun 12, 2018 59.23 59.28 58.88 58.94 4,821,272 -0.36(-0.61%)
Jun 11, 2018 59.02 59.41 58.97 59.30 3,284,632 +0.58(+0.99%)
Jun 08, 2018 58.67 58.82 58.45 58.72 3,514,004 +0.07(+0.12%)
Jun 07, 2018 59.11 59.15 58.56 58.65 3,909,228 -0.38(-0.64%)
Jun 06, 2018 59.13 59.03 13,097,611 +0.56(+0.96%)
Jun 05, 2018 58.63 58.70 58.32 58.47 4,847,604 -0.11(-0.19%)
Jun 04, 2018 58.85 58.90 58.53 58.58 2,455,698 +0.13(+0.22%)
Jun 01, 2018 58.44 58.54 58.14 58.45 3,790,337 +0.49(+0.85%)
May 31, 2018 58.01 58.12 57.54 57.96 8,293,170 -0.19(-0.33%)
May 30, 2018 57.78 58.30 57.60 58.15 6,242,098 +1.03(+1.80%)
May 29, 2018 57.52 57.74 56.85 57.12 5,687,838 -1.66(-2.82%)
May 25, 2018 58.78 58.78 58.78 0 -0.51(-0.86%)
May 24, 2018 59.35 59.39 58.93 59.29 3,430,551 -0.14(-0.24%)
May 23, 2018 59.38 59.46 59.12 59.43 3,544,846 -0.85(-1.41%)
May 22, 2018 60.41 60.53 60.23 60.28 1,840,398 +0.01(+0.02%)
May 21, 2018 60.25 60.31 60.10 60.27 1,591,935 +0.42(+0.70%)
May 18, 2018 59.89 60.00 59.79 59.85 2,222,138 -0.27(-0.45%)
May 17, 2018 60.00 60.22 59.93 60.12 6,296,561 +0.20(+0.33%)
May 16, 2018 59.72 59.95 59.61 59.92 7,661,980 +0.09(+0.15%)
May 15, 2018 59.75 60.03 59.57 59.83 2,408,205 -0.39(-0.65%)
May 14, 2018 60.35 60.43 60.15 60.22 2,818,435 -0.03(-0.05%)
May 11, 2018 60.26 60.38 60.17 60.25 1,753,415 +0.11(+0.18%)
May 10, 2018 59.93 60.15 59.77 60.14 1,634,594 +0.31(+0.52%)
May 09, 2018 59.60 59.95 59.58 59.83 2,340,825 +0.38(+0.64%)
May 08, 2018 59.19 59.45 59.07 59.45 2,594,554 -0.05(-0.08%)
May 07, 2018 59.53 59.74 59.42 59.50 5,272,893 -0.50(-0.83%)
May 04, 2018 58.89 60.00 58.85 60.00 2,418,564 +0.65(+1.10%)
May 03, 2018 59.29 59.40 58.84 59.35 3,995,484 +0.24(+0.41%)
May 02, 2018 59.55 59.59 59.08 59.11 4,352,147 +0.04(+0.07%)
May 01, 2018 59.25 59.36 58.81 59.07 4,654,554 -0.33(-0.56%)
Apr 30, 2018 59.51 59.68 59.38 59.40 2,865,808 -0.29(-0.49%)
Apr 27, 2018 59.54 59.74 59.38 59.69 1,821,441 +0.06(+0.10%)
Apr 26, 2018 59.69 59.72 59.43 59.63 1,640,161 +0.33(+0.56%)
Apr 25, 2018 59.22 59.40 59.01 59.30 2,361,117 -0.24(-0.40%)
Apr 24, 2018 59.90 59.98 59.38 59.54 2,826,589 -0.32(-0.53%)
Apr 23, 2018 59.82 59.95 59.66 59.86 6,053,245 +0.01(+0.02%)
Apr 20, 2018 59.90 60.01 59.74 59.85 2,689,507 -0.26(-0.43%)
Apr 19, 2018 60.37 60.44 59.97 60.11 2,977,365 -0.17(-0.28%)
Apr 18, 2018 60.24 60.40 60.19 60.28 2,804,271 +0.19(+0.32%)
Apr 17, 2018 59.93 60.17 59.88 60.09 2,843,681 +0.41(+0.69%)
Apr 16, 2018 59.82 59.83 59.59 59.68 1,946,604 +0.10(+0.17%)
Apr 13, 2018 59.75 59.78 59.42 59.58 2,036,474 +0.05(+0.08%)
Apr 12, 2018 59.30 59.55 59.27 59.53 2,653,056 +0.40(+0.68%)
Apr 11, 2018 59.26 59.48 59.10 59.13 2,726,913 -0.31(-0.52%)
Apr 10, 2018 59.33 59.55 59.25 59.44 5,143,842 +0.74(+1.26%)
Apr 09, 2018 58.78 59.07 58.59 58.70 4,037,292 +0.45(+0.77%)
Apr 06, 2018 58.55 58.77 58.10 58.25 4,104,349 -0.19(-0.33%)
Apr 05, 2018 58.30 58.58 58.28 58.44 3,131,098 +0.54(+0.93%)
Apr 04, 2018 57.10 57.95 57.08 57.90 9,206,661 +0.11(+0.19%)
Apr 03, 2018 57.68 57.83 57.39 57.79 4,471,050 +0.41(+0.71%)
Apr 02, 2018 58.19 58.24 57.02 57.38 7,264,248 -0.77(-1.32%)
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%)
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.