Europe ETF FTSE Vanguard (NY: VGK )

57.29 +0.24 (+0.42%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 46.97 47.11 46.84 47.01 2,016,023 -0.05(-0.11%)
Oct 28, 2016 47.01 47.22 46.98 47.06 3,251,668 -0.04(-0.08%)
Oct 27, 2016 47.26 47.28 47.04 47.10 1,628,369 +0.05(+0.11%)
Oct 26, 2016 47.07 47.25 46.98 47.05 1,670,117 -0.23(-0.49%)
Oct 25, 2016 47.27 47.38 47.11 47.28 2,633,184 -0.18(-0.38%)
Oct 24, 2016 47.59 47.66 47.36 47.46 5,896,927 -0.06(-0.13%)
Oct 21, 2016 47.28 47.55 47.26 47.52 1,675,807 -0.14(-0.29%)
Oct 20, 2016 47.50 47.78 47.46 47.66 3,244,325 +0.00(+0.00%)
Oct 19, 2016 47.56 47.76 47.56 47.66 2,032,642 +0.06(+0.13%)
Oct 18, 2016 47.63 47.72 47.47 47.60 1,740,330 +0.60(+1.28%)
Oct 17, 2016 47.06 47.16 46.90 47.00 1,782,622 -0.18(-0.38%)
Oct 14, 2016 47.41 47.57 47.18 47.18 2,274,826 +0.06(+0.13%)
Oct 13, 2016 46.72 47.24 46.57 47.12 2,985,313 -0.17(-0.36%)
Oct 12, 2016 47.39 47.47 47.15 47.29 2,102,477 -0.15(-0.32%)
Oct 11, 2016 48.04 48.06 47.32 47.44 3,107,763 -0.73(-1.52%)
Oct 10, 2016 48.09 48.31 48.09 48.17 1,169,039 +0.10(+0.21%)
Oct 07, 2016 48.20 48.23 47.72 48.07 2,743,019 -0.42(-0.87%)
Oct 06, 2016 48.61 48.62 48.41 48.49 2,204,734 -0.37(-0.76%)
Oct 05, 2016 48.87 48.94 48.73 48.86 3,380,488 +0.18(+0.37%)
Oct 04, 2016 48.89 49.02 48.51 48.68 4,001,141 +0.05(+0.10%)
Oct 03, 2016 48.71 48.73 48.53 48.63 3,548,267 -0.10(-0.21%)
Sep 30, 2016 48.42 48.87 48.34 48.73 7,641,520 +0.56(+1.16%)
Sep 29, 2016 48.77 48.92 48.03 48.17 3,655,486 -0.75(-1.53%)
Sep 28, 2016 48.63 48.93 48.34 48.92 3,152,273 +0.55(+1.14%)
Sep 27, 2016 47.91 48.44 47.81 48.37 2,266,875 +0.01(+0.02%)
Sep 26, 2016 48.42 48.52 48.31 48.36 2,177,956 -0.50(-1.02%)
Sep 23, 2016 48.82 49.04 48.82 48.86 1,882,448 -0.38(-0.77%)
Sep 22, 2016 49.47 49.59 49.19 49.24 4,031,202 +0.54(+1.11%)
Sep 21, 2016 48.32 48.76 48.13 48.70 3,826,091 +0.60(+1.25%)
Sep 20, 2016 48.30 48.35 48.05 48.10 1,743,385 +0.10(+0.21%)
Sep 19, 2016 48.16 48.23 47.88 48.00 2,488,653 +0.39(+0.82%)
Sep 16, 2016 47.79 47.79 47.52 47.61 2,792,893 -0.85(-1.75%)
Sep 15, 2016 48.03 48.52 47.92 48.46 2,686,242 +0.40(+0.83%)
Sep 14, 2016 48.01 48.31 47.96 48.06 2,992,957 +0.01(+0.02%)
Sep 13, 2016 48.48 48.51 47.88 48.05 5,644,276 -1.25(-2.54%)
Sep 12, 2016 48.39 49.31 48.39 49.30 4,705,948 +0.44(+0.90%)
Sep 09, 2016 49.50 49.51 48.85 48.86 4,515,754 -1.07(-2.14%)
Sep 08, 2016 50.00 50.12 49.82 49.93 2,628,969 +0.01(+0.02%)
Sep 07, 2016 50.00 50.12 49.84 49.92 4,457,876 -0.03(-0.06%)
Sep 06, 2016 49.77 49.98 49.70 49.95 5,688,461 +0.28(+0.56%)
Sep 02, 2016 49.50 49.67 49.67 49.67 7,499,900 +0.67(+1.37%)
Sep 01, 2016 48.87 49.01 48.69 49.00 4,319,080 +0.39(+0.80%)
Aug 31, 2016 48.70 48.83 48.46 48.61 3,132,632 -0.10(-0.21%)
Aug 30, 2016 48.90 48.94 48.63 48.71 4,538,103 -0.12(-0.25%)
Aug 29, 2016 48.46 48.83 48.46 48.83 1,852,931 +0.23(+0.47%)
Aug 26, 2016 49.09 49.55 48.42 48.60 5,348,488 -0.27(-0.55%)
Aug 25, 2016 48.96 49.05 48.83 48.87 1,806,976 -0.21(-0.43%)
Aug 24, 2016 49.31 49.38 49.07 49.08 3,346,829 -0.14(-0.28%)
Aug 23, 2016 49.34 49.49 49.22 49.22 3,791,924 +0.23(+0.47%)
Aug 22, 2016 48.74 49.08 48.69 48.99 1,604,593 +0.04(+0.08%)
Aug 19, 2016 48.79 49.01 48.69 48.95 2,020,146 -0.43(-0.87%)
Aug 18, 2016 49.11 49.39 49.09 49.38 2,617,985 +0.39(+0.80%)
Aug 17, 2016 48.82 49.14 48.62 48.99 3,134,286 -0.08(-0.16%)
Aug 16, 2016 49.17 49.28 49.06 49.07 4,113,300 -0.02(-0.04%)
Aug 15, 2016 49.09 49.20 49.05 49.09 1,432,639 +0.15(+0.31%)
Aug 12, 2016 49.17 49.17 48.88 48.94 1,558,370 -0.06(-0.12%)
Aug 11, 2016 48.82 49.14 48.82 49.00 2,319,986 +0.38(+0.78%)
Aug 10, 2016 48.66 48.74 48.56 48.62 2,209,519 +0.21(+0.43%)
Aug 09, 2016 48.13 48.54 48.12 48.41 2,543,468 +0.48(+1.00%)
Aug 08, 2016 47.91 47.95 47.84 47.93 1,743,164 +0.04(+0.08%)
Aug 05, 2016 47.65 47.92 47.64 47.89 2,450,171 +0.18(+0.38%)
Aug 04, 2016 47.53 47.71 47.48 47.71 8,029,892 +0.23(+0.47%)
Aug 03, 2016 47.37 47.51 47.30 47.48 4,263,303 -0.24(-0.51%)
Aug 02, 2016 47.79 47.87 47.54 47.73 4,587,793 -0.03(-0.06%)
Aug 01, 2016 48.01 48.10 47.73 47.76 2,955,067 -0.52(-1.08%)
Jul 29, 2016 48.03 48.37 47.96 48.28 3,588,902 +0.44(+0.92%)
Jul 28, 2016 47.84 47.91 47.57 47.84 3,409,865 +0.01(+0.02%)
Jul 27, 2016 47.79 47.96 47.40 47.83 4,174,330 +0.33(+0.69%)
Jul 26, 2016 47.45 47.62 47.28 47.50 3,324,387 +0.16(+0.34%)
Jul 25, 2016 47.36 47.44 47.17 47.34 3,372,233 +0.05(+0.11%)
Jul 22, 2016 47.35 47.38 47.17 47.29 3,515,838 +0.03(+0.06%)
Jul 21, 2016 47.27 47.52 47.18 47.26 3,208,079 -0.14(-0.30%)
Jul 20, 2016 47.25 47.46 47.16 47.40 2,976,631 +0.45(+0.96%)
Jul 19, 2016 46.98 47.05 46.83 46.95 4,647,483 -0.36(-0.76%)
Jul 18, 2016 47.22 47.56 47.11 47.31 7,433,778 +0.09(+0.19%)
Jul 15, 2016 47.32 47.39 47.10 47.22 10,403,586 -0.29(-0.61%)
Jul 14, 2016 47.54 47.67 47.43 47.51 17,420,446 +0.49(+1.04%)
Jul 13, 2016 47.24 47.41 46.99 47.02 7,892,075 +0.00(+0.00%)
Jul 12, 2016 47.07 47.31 46.99 47.02 6,164,663 +0.68(+1.47%)
Jul 11, 2016 46.30 46.53 46.28 46.34 6,794,461 +0.68(+1.49%)
Jul 08, 2016 45.66 45.73 44.92 45.66 7,458,971 +0.74(+1.65%)
Jul 07, 2016 45.25 45.43 44.74 44.92 6,712,897 -0.19(-0.42%)
Jul 06, 2016 44.67 45.14 44.29 45.11 10,473,264 -0.14(-0.31%)
Jul 05, 2016 45.78 45.81 45.13 45.25 8,668,249 -1.47(-3.15%)
Jul 01, 2016 46.76 46.72 46.72 46.72 8,123,600 +0.06(+0.13%)
Jun 30, 2016 45.86 46.66 45.79 46.66 12,204,607 +1.01(+2.21%)
Jun 29, 2016 45.51 45.88 45.37 45.65 7,148,637 +0.91(+2.03%)
Jun 28, 2016 44.53 44.74 44.12 44.74 9,806,031 +1.42(+3.28%)
Jun 27, 2016 43.57 43.63 42.73 43.32 11,167,351 -1.16(-2.61%)
Jun 24, 2016 44.93 46.02 44.48 44.48 29,139,704 -5.66(-11.29%)
Jun 23, 2016 49.74 50.23 49.27 50.14 7,688,174 +1.52(+3.13%)
Jun 22, 2016 48.81 49.09 48.59 48.62 9,102,543 +0.02(+0.04%)
Jun 21, 2016 48.44 48.93 48.23 48.60 5,258,954 +0.46(+0.96%)
Jun 20, 2016 48.49 48.52 48.12 48.14 7,924,800 +1.27(+2.71%)
Jun 17, 2016 46.41 46.92 46.21 46.87 9,032,777 +0.79(+1.71%)
Jun 16, 2016 45.17 46.10 44.83 46.08 7,857,638 +0.22(+0.48%)
Jun 15, 2016 45.97 46.21 45.78 45.86 6,372,737 +0.29(+0.64%)
Jun 14, 2016 45.88 45.99 45.33 45.57 8,372,323 -1.79(-3.78%)
Jun 13, 2016 47.51 47.92 47.27 47.36 5,610,423 -0.78(-1.62%)
Jun 10, 2016 48.70 48.73 48.02 48.14 4,333,213 -1.69(-3.39%)
Jun 09, 2016 49.85 50.03 49.71 49.83 2,563,658 -0.73(-1.44%)
Jun 08, 2016 50.61 50.70 50.50 50.56 4,458,754 +0.07(+0.14%)
Jun 07, 2016 50.52 50.68 50.45 50.49 6,441,286 +0.35(+0.70%)
Jun 06, 2016 49.97 50.26 49.94 50.14 3,202,136 +0.13(+0.26%)
Jun 03, 2016 49.78 50.02 49.55 50.01 5,386,608 +0.33(+0.66%)
Jun 02, 2016 49.37 49.68 49.33 49.68 11,306,085 +0.14(+0.28%)
Jun 01, 2016 49.26 49.60 49.25 49.54 3,351,577 -0.07(-0.14%)
May 31, 2016 50.13 50.23 49.48 49.61 4,225,983 -0.36(-0.72%)
May 27, 2016 50.02 49.97 49.97 49.97 4,377,500 -0.13(-0.26%)
May 26, 2016 50.19 50.26 49.97 50.10 2,557,417 +0.17(+0.34%)
May 25, 2016 49.74 50.00 49.74 49.93 3,468,767 +0.55(+1.11%)
May 24, 2016 48.96 49.46 48.94 49.38 10,452,387 +0.90(+1.86%)
May 23, 2016 48.43 48.60 48.35 48.48 2,771,670 -0.12(-0.24%)
May 20, 2016 48.53 48.70 48.49 48.59 2,990,600 +0.44(+0.90%)
May 19, 2016 48.18 48.28 47.98 48.16 4,192,907 -0.30(-0.62%)
May 18, 2016 48.38 48.92 48.22 48.46 5,098,405 +0.16(+0.33%)
May 17, 2016 48.57 48.74 48.26 48.30 4,697,022 -0.39(-0.80%)
May 16, 2016 48.30 48.72 48.23 48.69 3,364,705 +0.59(+1.23%)
May 13, 2016 48.27 48.52 48.02 48.10 3,811,636 -0.50(-1.03%)
May 12, 2016 49.11 49.16 48.40 48.60 3,459,356 -0.15(-0.31%)
May 11, 2016 48.78 49.02 48.67 48.75 2,922,661 -0.26(-0.53%)
May 10, 2016 48.72 49.04 48.70 49.01 2,717,882 +0.48(+0.99%)
May 09, 2016 48.64 48.77 48.45 48.53 1,978,745 -0.11(-0.23%)
May 06, 2016 48.22 48.64 48.20 48.64 3,070,654 +0.19(+0.39%)
May 05, 2016 48.57 48.65 48.32 48.45 2,842,227 -0.24(-0.49%)
May 04, 2016 48.82 48.95 48.56 48.69 7,174,938 -0.57(-1.16%)
May 03, 2016 49.63 49.68 49.23 49.26 3,387,431 -1.01(-2.01%)
May 02, 2016 50.16 50.29 50.00 50.27 2,664,094 +0.41(+0.82%)
Apr 29, 2016 50.04 50.14 49.69 49.86 3,991,025 -0.13(-0.26%)
Apr 28, 2016 49.85 50.34 49.84 49.99 5,392,273 -0.25(-0.50%)
Apr 27, 2016 50.00 50.34 49.92 50.24 2,291,934 +0.27(+0.54%)
Apr 26, 2016 50.08 50.12 49.86 49.97 3,300,676 +0.30(+0.60%)
Apr 25, 2016 49.63 49.72 49.50 49.67 3,151,600 -0.17(-0.34%)
Apr 22, 2016 49.79 49.94 49.65 49.84 2,282,368 -0.10(-0.20%)
Apr 21, 2016 50.25 50.27 49.84 49.94 3,854,445 -0.39(-0.77%)
Apr 20, 2016 50.31 50.55 50.21 50.33 5,198,540 -0.10(-0.20%)
Apr 19, 2016 50.26 50.50 50.20 50.43 3,431,089 +0.91(+1.84%)
Apr 18, 2016 49.04 49.57 49.01 49.52 2,004,186 +0.47(+0.96%)
Apr 15, 2016 49.14 49.25 49.05 49.05 4,148,418 -0.13(-0.26%)
Apr 14, 2016 49.31 49.32 49.09 49.18 2,336,503 +0.01(+0.02%)
Apr 13, 2016 49.07 49.24 48.95 49.17 3,786,802 +0.57(+1.17%)
Apr 12, 2016 48.19 48.65 47.90 48.60 6,615,261 +0.55(+1.14%)
Apr 11, 2016 48.35 48.57 48.05 48.05 5,753,563 +0.07(+0.15%)
Apr 08, 2016 47.92 48.08 47.82 47.98 4,074,164 +0.83(+1.76%)
Apr 07, 2016 47.46 47.60 47.04 47.15 6,965,710 -0.88(-1.83%)
Apr 06, 2016 47.38 48.03 47.34 48.03 4,143,364 +0.75(+1.59%)
Apr 05, 2016 47.41 47.45 47.23 47.28 3,852,311 -0.89(-1.85%)
Apr 04, 2016 48.35 48.44 48.11 48.17 2,722,756 -0.01(-0.02%)
Apr 01, 2016 47.68 48.24 47.63 48.18 5,836,189 -0.34(-0.70%)
Mar 31, 2016 48.77 48.89 48.51 48.52 4,202,567 -0.39(-0.80%)
Mar 30, 2016 48.98 49.20 48.81 48.91 3,819,046 +0.48(+0.99%)
Mar 29, 2016 47.57 48.43 47.46 48.43 6,574,762 +0.63(+1.32%)
Mar 28, 2016 47.77 47.88 47.62 47.80 2,828,486 +0.25(+0.53%)
Mar 24, 2016 47.37 47.55 47.55 47.55 3,243,900 -0.33(-0.69%)
Mar 23, 2016 48.27 48.29 47.86 47.88 2,333,149 -0.40(-0.83%)
Mar 22, 2016 47.98 48.40 47.91 48.28 3,331,432 -0.26(-0.54%)
Mar 21, 2016 48.57 48.68 48.44 48.54 2,543,145 -0.22(-0.45%)
Mar 18, 2016 48.82 48.94 48.65 48.76 3,682,248 -0.05(-0.10%)
Mar 17, 2016 48.41 48.87 48.25 48.81 4,550,186 +0.43(+0.89%)
Mar 16, 2016 47.46 48.39 47.46 48.38 3,805,534 +0.58(+1.21%)
Mar 15, 2016 47.76 47.85 47.66 47.80 2,182,232 -0.70(-1.44%)
Mar 14, 2016 48.48 48.64 48.39 48.50 2,461,248 -0.13(-0.27%)
Mar 11, 2016 48.17 48.63 48.14 48.63 3,618,494 +1.28(+2.70%)
Mar 10, 2016 47.75 48.10 46.93 47.35 16,572,803 +0.03(+0.06%)
Mar 09, 2016 47.31 47.46 47.16 47.32 3,496,190 +0.21(+0.45%)
Mar 08, 2016 47.51 47.51 47.09 47.11 7,540,630 -0.54(-1.13%)
Mar 07, 2016 47.10 47.79 47.08 47.65 3,593,364 +0.03(+0.06%)
Mar 04, 2016 47.62 47.88 47.54 47.62 6,941,590 +0.22(+0.46%)
Mar 03, 2016 46.96 47.43 46.91 47.40 4,051,599 +0.49(+1.04%)
Mar 02, 2016 46.54 46.94 46.38 46.91 3,617,410 +0.05(+0.11%)
Mar 01, 2016 46.33 46.89 46.22 46.86 4,052,299 +1.27(+2.79%)
Feb 29, 2016 45.78 46.05 45.57 45.59 3,027,416 -0.17(-0.37%)
Feb 26, 2016 46.08 46.15 45.69 45.76 3,050,684 -0.15(-0.33%)
Feb 25, 2016 45.60 45.93 45.38 45.91 7,471,509 +0.62(+1.37%)
Feb 24, 2016 44.66 45.35 44.47 45.29 3,441,297 -0.20(-0.44%)
Feb 23, 2016 46.08 46.12 45.48 45.49 3,024,610 -0.81(-1.75%)
Feb 22, 2016 46.12 46.38 46.10 46.30 3,481,108 +0.24(+0.52%)
Feb 19, 2016 45.75 46.08 45.57 46.06 2,542,432 -0.01(-0.02%)
Feb 18, 2016 46.44 46.45 46.01 46.07 4,457,021 -0.27(-0.58%)
Feb 17, 2016 45.92 46.44 45.85 46.34 11,926,147 +0.95(+2.09%)
Feb 16, 2016 45.43 45.43 44.87 45.39 6,632,654 +0.76(+1.70%)
Feb 12, 2016 44.08 44.63 44.63 44.63 5,007,200 +0.78(+1.78%)
Feb 11, 2016 43.93 44.07 43.47 43.85 16,143,017 -0.59(-1.33%)
Feb 10, 2016 44.62 44.89 44.38 44.44 5,419,396 +0.25(+0.57%)
Feb 09, 2016 43.72 44.41 43.66 44.19 8,549,511 -0.39(-0.87%)
Feb 08, 2016 44.69 44.73 44.20 44.58 7,567,999 -1.24(-2.71%)
Feb 05, 2016 46.35 46.43 45.68 45.82 7,394,634 -0.67(-1.44%)
Feb 04, 2016 46.16 46.66 46.02 46.49 7,679,320 -0.02(-0.04%)
Feb 03, 2016 46.29 46.53 45.51 46.51 8,670,377 +0.73(+1.59%)
Feb 02, 2016 46.27 46.30 45.70 45.78 6,364,053 -1.29(-2.74%)
Feb 01, 2016 46.68 47.22 46.55 47.07 3,540,718 -0.04(-0.08%)
Jan 29, 2016 46.38 47.11 46.38 47.11 6,472,820 +0.74(+1.60%)
Jan 28, 2016 46.67 46.73 45.96 46.37 4,536,041 +0.13(+0.28%)
Jan 27, 2016 46.45 46.90 46.09 46.24 6,301,833 -0.42(-0.90%)
Jan 26, 2016 45.98 46.66 45.98 46.66 4,834,599 +0.99(+2.17%)
Jan 25, 2016 45.97 46.12 45.67 45.67 6,850,725 -0.60(-1.30%)
Jan 22, 2016 46.17 46.39 45.94 46.27 6,002,513 +1.19(+2.64%)
Jan 21, 2016 44.51 45.29 44.18 45.08 8,103,915 +0.46(+1.03%)
Jan 20, 2016 44.76 44.88 43.80 44.62 12,231,244 -0.94(-2.06%)
Jan 19, 2016 45.88 45.90 45.24 45.56 8,381,249 +0.30(+0.67%)
Jan 15, 2016 45.47 45.26 45.26 45.26 8,674,900 -1.72(-3.67%)
Jan 14, 2016 46.53 47.17 46.22 46.98 12,323,809 +0.60(+1.29%)
Jan 13, 2016 47.48 47.57 46.31 46.38 6,787,819 -0.90(-1.90%)
Jan 12, 2016 47.39 47.44 46.83 47.28 5,588,651 +0.39(+0.83%)
Jan 11, 2016 47.24 47.26 46.52 46.89 6,073,211 +0.14(+0.30%)
Jan 08, 2016 47.64 47.64 46.66 46.75 7,418,536 -0.41(-0.87%)
Jan 07, 2016 47.16 47.66 47.09 47.16 9,804,785 -0.89(-1.85%)
Jan 06, 2016 47.89 48.23 47.80 48.05 4,513,112 -0.81(-1.66%)
Jan 05, 2016 48.84 48.90 48.46 48.86 4,352,517 -0.29(-0.59%)
Jan 04, 2016 49.14 49.18 48.45 49.15 6,554,774 -0.73(-1.46%)
Dec 31, 2015 50.29 49.88 49.88 49.88 5,702,600 -0.72(-1.42%)
Dec 30, 2015 50.76 50.84 50.59 50.60 3,685,251 -0.40(-0.78%)
Dec 29, 2015 50.79 51.06 50.71 51.00 5,271,477 +0.46(+0.91%)
Dec 28, 2015 50.58 50.62 50.34 50.54 6,365,405 -0.15(-0.30%)
Dec 24, 2015 50.69 50.69 50.69 50.69 1,957,100 +0.01(+0.02%)
Dec 23, 2015 50.16 50.68 50.16 50.68 6,890,208 +0.93(+1.87%)
Dec 22, 2015 49.46 49.79 49.34 49.75 5,361,084 +0.36(+0.73%)
Dec 21, 2015 49.58 49.83 49.15 49.39 5,465,471 +0.06(+0.12%)
Dec 18, 2015 49.65 49.77 49.32 49.33 7,460,793 -0.59(-1.18%)
Dec 17, 2015 50.48 50.48 49.91 49.92 7,496,869 -0.69(-1.36%)
Dec 16, 2015 50.12 50.72 49.90 50.61 8,243,086 +0.93(+1.87%)
Dec 15, 2015 49.71 49.94 49.58 49.68 7,020,053 +0.37(+0.75%)
Dec 14, 2015 49.40 49.50 48.77 49.31 7,799,885 +0.03(+0.06%)
Dec 11, 2015 49.67 49.72 49.26 49.28 7,189,869 -0.90(-1.79%)
Dec 10, 2015 50.45 50.52 50.16 50.18 5,268,051 -0.18(-0.36%)
Dec 09, 2015 50.47 50.94 50.02 50.36 5,032,502 -0.05(-0.10%)
Dec 08, 2015 50.42 50.59 50.23 50.41 4,395,209 -0.83(-1.62%)
Dec 07, 2015 51.35 51.37 51.04 51.24 2,671,432 -0.38(-0.74%)
Dec 04, 2015 50.99 51.65 50.95 51.62 4,522,140 +0.56(+1.10%)
Dec 03, 2015 51.67 51.70 50.85 51.06 5,983,822 -0.15(-0.29%)
Dec 02, 2015 51.57 51.68 51.15 51.21 4,065,244 -0.63(-1.22%)
Dec 01, 2015 51.73 51.84 51.53 51.84 3,706,501 +0.41(+0.80%)
Nov 30, 2015 51.54 51.62 51.42 51.43 5,248,950 +0.05(+0.10%)
Nov 27, 2015 51.38 51.44 51.31 51.38 1,186,430 +0.28(+0.55%)
Nov 25, 2015 51.02 51.10 51.10 51.10 2,388,600 +0.33(+0.65%)
Nov 24, 2015 50.41 50.86 50.39 50.77 3,848,441 -0.16(-0.31%)
Nov 23, 2015 51.13 51.28 50.82 50.93 3,217,955 -0.38(-0.74%)
Nov 20, 2015 51.75 51.78 51.27 51.31 2,809,458 -0.37(-0.72%)
Nov 19, 2015 51.73 51.89 51.62 51.68 3,472,175 +0.27(+0.53%)
Nov 18, 2015 51.10 51.47 50.99 51.41 6,486,432 +0.57(+1.12%)
Nov 17, 2015 51.01 51.18 50.70 50.84 6,750,102 +0.08(+0.16%)
Nov 16, 2015 50.06 50.77 50.06 50.76 3,146,341 +0.68(+1.36%)
Nov 13, 2015 50.18 50.30 49.92 50.08 3,875,115 -0.42(-0.83%)
Nov 12, 2015 50.77 50.95 50.50 50.50 4,128,174 -0.79(-1.54%)
Nov 11, 2015 51.48 51.51 51.16 51.29 2,649,479 +0.25(+0.49%)
Nov 10, 2015 50.81 51.06 50.68 51.04 4,411,080 -0.18(-0.35%)
Nov 09, 2015 51.46 51.48 51.00 51.22 2,357,558 -0.50(-0.97%)
Nov 06, 2015 51.65 51.80 51.38 51.72 3,038,973 -0.29(-0.56%)
Nov 05, 2015 52.23 52.27 51.88 52.01 2,393,501 -0.15(-0.29%)
Nov 04, 2015 52.60 52.62 52.02 52.16 6,140,021 -0.36(-0.69%)
Nov 03, 2015 52.19 52.65 52.11 52.52 4,395,690 -0.17(-0.32%)
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.