Europe ETF FTSE Vanguard (NY: VGK )

56.34 +0.33 (+0.59%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 56.54 56.86 56.42 56.52 5,704,396 -0.14(-0.25%)
Apr 29, 2015 56.80 57.13 56.47 56.66 7,163,515 -0.47(-0.82%)
Apr 28, 2015 56.88 57.15 56.66 57.13 4,433,038 -0.08(-0.14%)
Apr 27, 2015 57.11 57.48 56.94 57.21 6,859,319 +0.49(+0.86%)
Apr 24, 2015 56.63 56.90 56.31 56.72 3,131,407 +0.22(+0.39%)
Apr 23, 2015 55.90 56.59 55.82 56.50 3,254,988 +0.31(+0.55%)
Apr 22, 2015 56.10 56.20 55.76 56.19 3,749,509 -0.01(-0.02%)
Apr 21, 2015 55.75 56.31 55.99 56.20 3,988,199 +0.45(+0.81%)
Apr 20, 2015 55.62 55.97 55.62 55.75 3,184,675 +0.11(+0.20%)
Apr 17, 2015 55.62 55.80 55.41 55.64 5,782,514 -0.81(-1.43%)
Apr 16, 2015 56.42 56.62 56.07 56.45 2,981,403 +0.08(+0.14%)
Apr 15, 2015 56.28 56.46 55.95 56.37 3,574,901 +0.29(+0.52%)
Apr 14, 2015 55.93 56.15 55.91 56.08 2,829,876 +0.47(+0.85%)
Apr 13, 2015 55.82 55.87 55.50 55.61 4,632,191 -0.28(-0.50%)
Apr 10, 2015 55.74 55.92 55.63 55.89 5,354,932 +0.16(+0.29%)
Apr 09, 2015 55.82 55.84 55.54 55.73 5,751,675 -0.01(-0.02%)
Apr 08, 2015 56.03 56.16 55.52 55.74 6,435,193 +0.15(+0.27%)
Apr 07, 2015 55.74 56.13 55.59 55.59 3,613,313 -0.15(-0.27%)
Apr 06, 2015 55.65 56.09 55.65 55.74 4,417,776 +0.49(+0.89%)
Apr 02, 2015 55.00 55.25 55.25 55.25 5,273,000 +0.50(+0.91%)
Apr 01, 2015 54.74 54.87 54.38 54.75 8,569,110 +0.53(+0.98%)
Mar 31, 2015 54.24 54.67 54.18 54.22 3,702,667 -0.90(-1.63%)
Mar 30, 2015 55.04 55.26 55.00 55.12 3,980,579 +0.12(+0.22%)
Mar 27, 2015 54.83 55.10 54.70 55.00 4,094,037 +0.16(+0.29%)
Mar 26, 2015 55.00 55.00 54.43 54.84 4,548,443 -0.55(-0.99%)
Mar 25, 2015 56.01 56.01 55.39 55.39 4,707,129 -0.66(-1.18%)
Mar 24, 2015 56.30 56.40 56.05 56.05 5,171,238 -0.07(-0.12%)
Mar 23, 2015 55.91 56.32 55.89 56.12 5,965,928 +0.25(+0.45%)
Mar 20, 2015 55.60 56.16 55.36 55.87 6,489,039 +1.41(+2.59%)
Mar 19, 2015 54.54 54.66 54.33 54.46 5,751,329 -0.76(-1.38%)
Mar 18, 2015 53.94 55.36 53.90 55.22 8,210,471 +1.25(+2.32%)
Mar 17, 2015 53.87 54.04 53.66 53.97 2,989,742 -0.15(-0.28%)
Mar 16, 2015 53.83 54.23 53.83 54.12 3,438,206 +0.71(+1.33%)
Mar 13, 2015 53.32 53.49 53.04 53.41 3,851,660 -0.38(-0.71%)
Mar 12, 2015 53.79 53.87 53.44 53.79 6,417,785 +0.45(+0.84%)
Mar 11, 2015 53.51 53.54 53.12 53.34 5,399,054 +0.03(+0.06%)
Mar 10, 2015 53.78 53.81 53.28 53.31 7,895,058 -1.33(-2.43%)
Mar 09, 2015 54.54 54.72 54.42 54.64 3,160,455 +0.22(+0.40%)
Mar 06, 2015 54.92 54.96 54.38 54.42 5,639,138 -1.05(-1.89%)
Mar 05, 2015 55.46 55.66 55.35 55.47 4,062,563 +0.17(+0.31%)
Mar 04, 2015 55.15 55.34 54.85 55.30 4,290,013 -0.20(-0.36%)
Mar 03, 2015 55.75 55.81 55.54 55.50 6,302,337 -0.47(-0.84%)
Mar 02, 2015 55.94 55.98 55.75 55.97 4,899,887 +0.08(+0.14%)
Feb 27, 2015 55.86 56.19 55.79 55.89 4,764,193 +0.08(+0.14%)
Feb 26, 2015 55.85 55.96 55.74 55.81 4,145,591 -0.29(-0.52%)
Feb 25, 2015 56.07 56.15 55.84 56.10 5,634,437 +0.05(+0.09%)
Feb 24, 2015 55.72 56.13 55.54 56.05 6,243,226 +0.38(+0.68%)
Feb 23, 2015 55.64 55.79 55.51 55.67 4,745,690 -0.27(-0.48%)
Feb 20, 2015 55.07 56.12 54.89 55.94 7,955,095 +0.71(+1.29%)
Feb 19, 2015 55.26 55.48 55.15 55.23 2,983,203 -0.08(-0.14%)
Feb 18, 2015 55.10 55.44 54.95 55.31 6,732,639 +0.19(+0.34%)
Feb 17, 2015 54.84 55.19 54.58 55.12 4,788,371 +0.16(+0.29%)
Feb 13, 2015 54.92 54.96 54.96 54.96 3,850,600 +0.18(+0.33%)
Feb 12, 2015 54.21 54.80 54.21 54.78 5,592,990 +1.15(+2.14%)
Feb 11, 2015 53.67 53.78 53.38 53.63 3,914,268 -0.38(-0.70%)
Feb 10, 2015 53.85 54.08 53.58 54.01 2,789,249 +0.53(+0.99%)
Feb 09, 2015 53.24 53.63 53.15 53.48 3,209,121 -0.21(-0.39%)
Feb 06, 2015 54.04 54.13 53.53 53.69 5,503,942 -0.82(-1.50%)
Feb 05, 2015 54.13 54.57 54.06 54.51 4,439,912 +0.75(+1.40%)
Feb 04, 2015 54.00 54.30 53.69 53.76 4,963,613 -0.73(-1.34%)
Feb 03, 2015 53.86 54.56 53.84 54.49 7,061,508 +1.20(+2.25%)
Feb 02, 2015 52.94 53.36 52.75 53.29 5,971,094 +0.61(+1.16%)
Jan 30, 2015 53.10 53.18 52.68 52.68 9,604,883 -0.91(-1.70%)
Jan 29, 2015 53.21 53.59 53.07 53.59 5,946,692 +0.95(+1.80%)
Jan 28, 2015 53.62 53.63 52.63 52.64 10,725,917 -1.04(-1.94%)
Jan 27, 2015 53.51 53.80 53.31 53.68 6,338,147 +0.02(+0.04%)
Jan 26, 2015 53.24 53.81 53.12 53.66 6,221,219 +0.85(+1.61%)
Jan 23, 2015 53.02 53.27 52.81 52.81 8,108,759 -0.30(-0.56%)
Jan 22, 2015 52.86 53.29 52.68 53.11 7,959,298 +0.15(+0.28%)
Jan 21, 2015 52.72 52.97 52.38 52.96 6,779,448 +0.43(+0.82%)
Jan 20, 2015 52.66 52.72 52.27 52.53 4,045,696 +0.36(+0.69%)
Jan 16, 2015 51.57 52.27 51.40 52.17 8,147,099 +0.72(+1.40%)
Jan 15, 2015 51.54 51.72 51.23 51.45 8,016,765 +0.29(+0.57%)
Jan 14, 2015 51.00 51.24 50.74 51.16 7,230,744 -0.06(-0.12%)
Jan 13, 2015 51.57 51.72 50.80 51.22 7,526,282 +0.23(+0.45%)
Jan 12, 2015 51.17 51.22 50.69 50.99 5,515,335 -0.01(-0.02%)
Jan 09, 2015 51.25 51.31 50.65 51.00 4,978,270 -0.30(-0.58%)
Jan 08, 2015 50.89 51.51 50.84 51.30 3,690,771 +0.73(+1.44%)
Jan 07, 2015 50.37 50.64 49.97 50.57 10,536,852 +0.52(+1.04%)
Jan 06, 2015 50.55 50.88 49.95 50.05 8,452,863 -0.57(-1.13%)
Jan 05, 2015 51.25 51.26 50.48 50.62 6,173,301 -1.52(-2.92%)
Jan 02, 2015 52.49 52.62 52.05 52.14 3,700,831 -0.27(-0.52%)
Dec 31, 2014 52.85 52.41 52.41 52.41 4,019,600 -0.39(-0.74%)
Dec 30, 2014 52.98 53.08 52.79 52.80 5,389,538 -0.46(-0.86%)
Dec 29, 2014 53.21 53.50 53.16 53.26 4,780,487 -0.46(-0.86%)
Dec 26, 2014 53.64 53.86 53.64 53.72 1,597,753 +0.04(+0.07%)
Dec 24, 2014 53.38 53.68 53.68 53.68 2,566,300 +0.38(+0.71%)
Dec 23, 2014 53.35 53.46 53.20 53.30 6,958,689 -0.20(-0.37%)
Dec 22, 2014 53.50 53.53 53.23 53.50 4,701,940 +0.06(+0.11%)
Dec 19, 2014 53.17 53.63 53.08 53.44 6,199,452 -0.20(-0.37%)
Dec 18, 2014 53.06 53.65 53.03 53.64 5,990,609 +1.11(+2.11%)
Dec 17, 2014 51.98 52.91 51.98 52.53 7,081,090 +0.58(+1.12%)
Dec 16, 2014 51.47 52.66 51.31 51.95 8,191,655 +0.57(+1.11%)
Dec 15, 2014 52.49 52.64 51.23 51.38 11,042,093 -0.88(-1.68%)
Dec 12, 2014 53.31 53.44 52.22 52.26 6,355,289 -1.19(-2.23%)
Dec 11, 2014 53.58 53.92 53.40 53.45 4,818,109 -0.24(-0.45%)
Dec 10, 2014 54.26 54.26 53.63 53.69 4,395,033 -0.61(-1.12%)
Dec 09, 2014 54.19 54.47 53.98 54.30 5,663,184 -0.51(-0.93%)
Dec 08, 2014 54.96 55.01 54.71 54.81 2,999,080 -0.43(-0.78%)
Dec 05, 2014 55.20 55.32 55.04 55.24 4,324,398 +0.27(+0.49%)
Dec 04, 2014 55.03 55.27 54.73 54.97 4,466,282 -0.20(-0.36%)
Dec 03, 2014 55.16 55.27 55.05 55.17 3,193,750 -0.11(-0.20%)
Dec 02, 2014 55.26 55.29 55.10 55.28 3,367,307 +0.02(+0.05%)
Dec 01, 2014 55.38 55.43 55.14 55.26 6,396,268 -0.03(-0.06%)
Nov 28, 2014 55.44 55.47 55.22 55.29 1,623,386 -0.43(-0.77%)
Nov 26, 2014 55.57 55.72 55.72 55.72 1,807,100 +0.22(+0.40%)
Nov 25, 2014 55.35 55.59 55.29 55.50 2,621,369 +0.21(+0.38%)
Nov 24, 2014 55.22 55.30 55.04 55.29 3,492,378 +0.47(+0.86%)
Nov 21, 2014 54.99 55.04 54.62 54.82 3,778,289 +0.42(+0.77%)
Nov 20, 2014 54.16 54.50 54.16 54.40 1,969,556 -0.23(-0.42%)
Nov 19, 2014 54.73 54.85 54.34 54.63 4,161,113 -0.02(-0.04%)
Nov 18, 2014 54.39 54.70 54.38 54.65 5,216,717 +0.76(+1.41%)
Nov 17, 2014 53.63 53.95 53.55 53.89 2,744,674 +0.15(+0.28%)
Nov 14, 2014 53.32 53.85 53.32 53.74 4,660,776 +0.01(+0.02%)
Nov 13, 2014 53.40 53.84 53.40 53.73 3,032,043 +0.23(+0.43%)
Nov 12, 2014 53.48 53.68 53.38 53.50 2,885,814 -0.64(-1.18%)
Nov 11, 2014 53.89 54.21 53.74 54.14 2,304,483 +0.36(+0.67%)
Nov 10, 2014 53.71 53.82 53.53 53.78 2,458,973 +0.24(+0.45%)
Nov 07, 2014 53.32 53.55 53.10 53.54 3,583,806 +0.04(+0.07%)
Nov 06, 2014 53.80 53.95 53.39 53.50 3,701,450 -0.22(-0.41%)
Nov 05, 2014 53.68 53.83 53.50 53.72 3,127,232 +0.37(+0.69%)
Nov 04, 2014 53.44 53.49 53.05 53.35 4,565,047 -0.09(-0.17%)
Nov 03, 2014 53.70 53.72 53.33 53.44 4,246,058 -0.73(-1.35%)
Oct 31, 2014 53.89 54.19 53.75 54.17 4,326,496 +0.60(+1.12%)
Oct 30, 2014 52.93 53.68 52.87 53.57 5,045,702 +0.35(+0.66%)
Oct 29, 2014 53.83 53.99 53.03 53.22 5,465,939 -0.57(-1.06%)
Oct 28, 2014 53.48 53.79 53.45 53.79 3,552,669 +0.83(+1.57%)
Oct 27, 2014 52.59 53.24 53.24 52.96 3,814,382 -0.28(-0.53%)
Oct 24, 2014 53.04 53.25 52.93 53.24 4,170,284 +0.22(+0.41%)
Oct 23, 2014 52.86 53.22 52.80 53.02 6,963,591 +0.71(+1.36%)
Oct 22, 2014 52.77 52.87 52.30 52.31 4,930,674 -0.58(-1.10%)
Oct 21, 2014 52.44 52.95 52.41 52.89 7,381,781 +0.83(+1.59%)
Oct 20, 2014 51.55 52.08 51.55 52.06 5,086,726 +0.22(+0.42%)
Oct 17, 2014 51.77 52.08 51.54 51.84 9,298,951 +1.15(+2.27%)
Oct 16, 2014 49.81 51.13 49.81 50.69 14,838,381 -0.54(-1.05%)
Oct 15, 2014 51.30 51.39 50.21 51.23 17,231,638 -0.56(-1.08%)
Oct 14, 2014 51.99 52.23 51.67 51.79 11,592,566 +0.08(+0.15%)
Oct 13, 2014 52.32 52.49 51.69 51.71 11,140,464 -0.01(-0.02%)
Oct 10, 2014 52.20 52.39 51.69 51.72 12,114,681 -0.71(-1.35%)
Oct 09, 2014 53.49 53.59 52.38 52.43 17,635,532 -1.63(-3.02%)
Oct 08, 2014 53.22 54.13 53.03 54.06 19,589,840 +0.97(+1.83%)
Oct 07, 2014 53.67 53.67 53.07 53.09 6,381,362 -1.13(-2.08%)
Oct 06, 2014 54.09 54.34 53.81 54.22 3,589,241 +0.46(+0.86%)
Oct 03, 2014 53.70 53.88 53.58 53.76 4,646,435 -0.22(-0.41%)
Oct 02, 2014 54.45 54.46 53.56 53.98 7,033,288 -0.64(-1.17%)
Oct 01, 2014 54.98 55.03 54.49 54.62 6,010,112 -0.60(-1.09%)
Sep 30, 2014 55.13 55.52 55.05 55.22 3,970,454 -0.09(-0.16%)
Sep 29, 2014 55.12 55.41 55.08 55.31 4,571,745 -0.42(-0.75%)
Sep 26, 2014 55.63 55.85 55.45 55.73 5,434,009 +0.22(+0.40%)
Sep 25, 2014 56.10 56.10 55.44 55.51 5,654,272 -0.94(-1.67%)
Sep 24, 2014 56.15 56.47 55.95 56.45 2,977,468 -0.03(-0.05%)
Sep 23, 2014 56.60 56.80 56.41 56.48 5,579,539 -0.75(-1.31%)
Sep 22, 2014 57.42 57.45 57.04 57.23 3,608,211 -0.21(-0.37%)
Sep 19, 2014 57.76 57.77 57.38 57.44 3,178,170 -0.23(-0.40%)
Sep 18, 2014 57.55 57.74 57.55 57.67 3,064,602 +0.52(+0.91%)
Sep 17, 2014 57.46 57.58 57.05 57.15 4,581,026 -0.25(-0.44%)
Sep 16, 2014 56.88 57.48 56.85 57.40 3,724,538 +0.21(+0.37%)
Sep 15, 2014 57.15 57.28 57.07 57.19 2,831,406 -0.03(-0.05%)
Sep 12, 2014 57.23 57.34 57.03 57.22 3,173,683 +0.02(+0.03%)
Sep 11, 2014 57.12 57.25 56.97 57.20 4,060,978 -0.25(-0.44%)
Sep 10, 2014 57.20 57.47 57.03 57.45 4,544,083 +0.24(+0.42%)
Sep 09, 2014 57.19 57.29 57.02 57.21 4,335,053 -0.02(-0.03%)
Sep 08, 2014 57.45 57.57 57.10 57.23 4,121,742 -0.81(-1.40%)
Sep 05, 2014 57.88 58.06 57.71 58.04 2,862,546 +0.14(+0.24%)
Sep 04, 2014 58.16 58.28 57.73 57.90 3,930,915 -0.33(-0.57%)
Sep 03, 2014 58.36 58.38 58.10 58.23 3,012,563 +0.52(+0.90%)
Sep 02, 2014 57.77 57.81 57.54 57.71 13,664,949 -0.07(-0.12%)
Aug 29, 2014 57.73 57.78 57.78 57.78 2,525,200 +0.03(+0.05%)
Aug 28, 2014 57.68 57.81 57.60 57.75 2,924,781 -0.39(-0.67%)
Aug 27, 2014 58.20 58.25 58.01 58.14 5,162,301 +0.21(+0.36%)
Aug 26, 2014 58.00 58.19 57.90 57.93 5,638,431 +0.08(+0.14%)
Aug 25, 2014 57.62 57.99 57.58 57.85 8,122,362 +0.61(+1.07%)
Aug 22, 2014 57.41 57.44 57.03 57.24 3,772,374 -0.32(-0.56%)
Aug 21, 2014 57.42 57.63 57.39 57.56 3,057,847 +0.35(+0.61%)
Aug 20, 2014 57.12 57.30 57.05 57.21 3,817,568 -0.23(-0.40%)
Aug 19, 2014 57.32 57.44 57.28 57.44 2,210,446 +0.09(+0.16%)
Aug 18, 2014 57.23 57.35 57.17 57.35 6,548,517 +0.44(+0.77%)
Aug 15, 2014 57.35 57.42 56.39 56.91 7,914,653 -0.04(-0.07%)
Aug 14, 2014 56.94 56.95 56.81 56.95 3,508,004 +0.34(+0.60%)
Aug 13, 2014 56.69 56.74 56.48 56.61 3,410,515 +0.22(+0.39%)
Aug 12, 2014 56.27 56.44 56.17 56.39 3,102,465 -0.01(-0.02%)
Aug 11, 2014 56.47 56.63 56.38 56.40 7,568,979 +0.11(+0.20%)
Aug 08, 2014 55.85 56.26 55.74 56.29 4,656,898 +0.50(+0.90%)
Aug 07, 2014 56.48 56.53 55.66 55.79 7,590,957 -0.61(-1.08%)
Aug 06, 2014 56.05 56.54 56.01 56.40 8,796,485 -0.09(-0.16%)
Aug 05, 2014 56.98 57.03 56.41 56.49 7,040,773 -0.73(-1.28%)
Aug 04, 2014 57.25 57.31 56.81 57.22 4,397,717 +0.36(+0.63%)
Aug 01, 2014 57.10 57.33 56.74 56.86 7,438,744 -0.50(-0.87%)
Jul 31, 2014 57.85 57.89 57.34 57.36 6,915,712 -1.15(-1.97%)
Jul 30, 2014 58.60 58.71 58.24 58.51 3,978,086 -0.15(-0.26%)
Jul 29, 2014 59.00 59.04 58.64 58.66 3,381,758 -0.16(-0.27%)
Jul 28, 2014 58.86 58.94 58.47 58.82 3,628,433 -0.11(-0.19%)
Jul 25, 2014 59.14 59.18 58.69 58.93 2,130,323 -0.40(-0.67%)
Jul 24, 2014 59.32 59.45 59.22 59.33 2,184,557 +0.25(+0.42%)
Jul 23, 2014 59.24 59.25 59.04 59.08 2,175,143 +0.09(+0.15%)
Jul 22, 2014 59.00 59.12 58.92 58.99 2,746,987 +0.31(+0.53%)
Jul 21, 2014 58.54 58.74 58.43 58.68 5,298,581 -0.29(-0.49%)
Jul 18, 2014 58.65 59.06 58.58 58.97 5,236,544 +0.45(+0.77%)
Jul 17, 2014 59.05 59.29 58.51 58.52 4,297,597 -0.91(-1.53%)
Jul 16, 2014 59.48 59.53 59.34 59.43 2,025,225 +0.50(+0.85%)
Jul 15, 2014 59.25 59.27 58.67 58.93 4,169,346 -0.25(-0.42%)
Jul 14, 2014 59.35 59.39 59.17 59.18 3,932,153 +0.41(+0.70%)
Jul 11, 2014 58.63 58.81 58.48 58.77 3,577,747 -0.01(-0.02%)
Jul 10, 2014 58.39 58.83 58.39 58.78 4,191,026 -0.72(-1.21%)
Jul 09, 2014 59.23 59.58 59.18 59.50 2,785,799 +0.21(+0.35%)
Jul 08, 2014 59.66 59.66 59.13 59.29 5,758,341 -0.88(-1.46%)
Jul 07, 2014 60.23 60.28 60.05 60.17 3,365,268 -0.64(-1.05%)
Jul 03, 2014 60.64 60.81 60.81 60.81 1,989,600 +0.30(+0.50%)
Jul 02, 2014 60.39 60.51 60.32 60.51 2,186,720 +0.07(+0.11%)
Jul 01, 2014 60.25 60.59 60.25 60.44 3,151,299 +0.49(+0.82%)
Jun 30, 2014 59.80 60.06 59.79 59.95 2,818,063 +0.00(+0.00%)
Jun 27, 2014 59.70 59.95 59.59 59.95 1,881,323 +0.15(+0.25%)
Jun 26, 2014 59.68 59.81 59.19 59.80 2,888,705 -0.03(-0.05%)
Jun 25, 2014 59.63 59.86 59.61 59.83 4,414,105 -0.15(-0.25%)
Jun 24, 2014 60.29 60.30 59.91 59.98 3,771,711 -1.45(-2.36%)
Jun 23, 2014 61.41 61.47 61.15 61.43 3,956,926 -0.11(-0.18%)
Jun 20, 2014 61.61 61.66 61.42 61.54 2,843,732 -0.11(-0.18%)
Jun 19, 2014 61.82 61.89 61.59 61.65 3,601,219 +0.08(+0.13%)
Jun 18, 2014 61.16 61.57 61.01 61.57 2,939,384 +0.52(+0.85%)
Jun 17, 2014 60.80 61.09 60.78 61.05 2,390,067 +0.00(+0.00%)
Jun 16, 2014 60.94 61.16 60.92 61.05 3,041,548 +0.04(+0.07%)
Jun 13, 2014 61.08 61.19 60.85 61.01 2,383,485 -0.09(-0.15%)
Jun 12, 2014 61.25 61.32 60.99 61.10 2,784,389 -0.04(-0.07%)
Jun 11, 2014 61.24 61.26 61.06 61.14 2,940,492 -0.40(-0.65%)
Jun 10, 2014 61.42 61.56 61.34 61.54 2,645,705 -0.18(-0.29%)
Jun 06, 2014 61.49 61.72 61.38 61.72 2,798,437 +0.46(+0.75%)
Jun 05, 2014 61.07 61.30 60.82 61.26 3,693,828 +0.56(+0.92%)
Jun 04, 2014 60.68 60.76 60.59 60.70 2,256,610 -0.06(-0.10%)
Jun 03, 2014 60.76 60.83 60.69 60.76 1,803,025 -0.18(-0.30%)
Jun 02, 2014 61.05 61.05 60.80 60.94 3,198,224 -0.04(-0.07%)
May 30, 2014 60.88 61.02 60.81 60.98 2,725,516 +0.04(+0.07%)
May 29, 2014 60.88 60.95 60.76 60.94 1,960,053 +0.28(+0.46%)
May 28, 2014 60.77 60.79 60.58 60.66 2,117,149 -0.25(-0.41%)
May 27, 2014 60.94 60.99 60.69 60.91 3,388,921 +0.49(+0.81%)
May 23, 2014 60.34 60.42 60.42 60.42 1,898,800 +0.01(+0.01%)
May 22, 2014 60.38 60.48 60.32 60.41 2,124,800 -0.07(-0.11%)
May 21, 2014 60.22 60.48 60.19 60.48 4,548,069 +0.45(+0.75%)
May 20, 2014 60.21 60.24 59.85 60.03 3,070,242 -0.31(-0.51%)
May 19, 2014 60.18 60.38 60.17 60.34 3,062,778 +0.00(+0.00%)
May 16, 2014 60.24 60.37 60.12 60.34 3,390,916 +0.04(+0.07%)
May 15, 2014 60.41 60.41 59.97 60.30 2,981,189 -0.26(-0.43%)
May 14, 2014 60.64 60.73 60.48 60.56 2,040,379 -0.08(-0.13%)
May 13, 2014 60.68 60.68 60.51 60.64 3,042,214 -0.14(-0.23%)
May 12, 2014 60.69 60.79 60.57 60.78 2,329,116 +0.52(+0.86%)
May 09, 2014 60.37 60.38 60.04 60.26 2,374,042 -0.25(-0.41%)
May 08, 2014 60.65 60.84 60.44 60.51 3,756,759 +0.04(+0.07%)
May 07, 2014 60.44 60.57 60.17 60.47 3,120,131 +0.18(+0.30%)
May 06, 2014 60.37 60.46 60.25 60.29 2,308,159 -0.09(-0.15%)
May 05, 2014 59.94 60.44 59.80 60.38 2,957,884 -0.05(-0.08%)
May 02, 2014 60.34 60.51 60.19 60.43 4,915,382 -0.14(-0.23%)
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.