Europe ETF FTSE Vanguard (NY: VGK )

53.97 -0.14 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 53.47 53.71 53.47 53.61 2,849,338 +0.19(+0.36%)
Sep 27, 2019 53.57 53.67 53.31 53.42 3,619,300 +0.00(+0.00%)
Sep 26, 2019 53.44 53.55 53.31 53.42 3,195,635 +0.27(+0.51%)
Sep 25, 2019 53.03 53.22 52.80 53.15 4,839,365 -0.31(-0.58%)
Sep 24, 2019 53.75 53.82 53.43 53.46 5,036,836 -0.62(-1.15%)
Sep 23, 2019 53.84 54.08 53.80 54.08 2,850,146 -0.14(-0.26%)
Sep 20, 2019 54.47 54.56 54.21 54.22 2,668,700 -0.19(-0.35%)
Sep 19, 2019 54.53 54.58 54.39 54.41 2,384,270 +0.17(+0.31%)
Sep 18, 2019 54.20 54.35 53.95 54.24 1,923,941 -0.03(-0.06%)
Sep 17, 2019 53.97 54.30 53.91 54.27 2,634,905 +0.23(+0.43%)
Sep 16, 2019 54.17 54.20 53.97 54.04 2,506,758 -0.51(-0.93%)
Sep 13, 2019 54.59 54.71 54.49 54.55 4,860,500 +0.17(+0.31%)
Sep 12, 2019 53.96 54.45 53.91 54.38 4,777,394 +0.35(+0.65%)
Sep 11, 2019 53.82 54.06 53.78 54.03 2,846,760 +0.29(+0.54%)
Sep 10, 2019 53.56 53.86 53.47 53.74 2,964,853 +0.06(+0.11%)
Sep 09, 2019 53.74 53.74 53.59 53.68 2,230,777 +0.02(+0.04%)
Sep 06, 2019 53.65 53.77 53.62 53.66 2,200,100 +0.15(+0.28%)
Sep 05, 2019 53.64 53.76 53.48 53.51 7,607,952 +0.26(+0.49%)
Sep 04, 2019 53.03 53.25 52.97 53.25 2,855,775 +0.87(+1.66%)
Sep 03, 2019 52.18 52.42 52.13 52.38 2,651,289 -0.21(-0.40%)
Aug 30, 2019 52.78 52.79 52.35 52.59 2,857,400 +0.24(+0.46%)
Aug 29, 2019 52.36 52.44 52.20 52.35 3,799,347 +0.51(+0.98%)
Aug 28, 2019 51.68 52.03 51.53 51.84 2,978,332 -0.09(-0.17%)
Aug 27, 2019 52.17 52.26 51.93 51.93 3,095,513 +0.03(+0.06%)
Aug 26, 2019 51.94 52.00 51.72 51.90 4,542,728 +0.34(+0.66%)
Aug 23, 2019 52.09 52.47 51.56 51.56 5,919,100 -0.62(-1.19%)
Aug 22, 2019 52.31 52.38 51.98 52.18 1,914,569 -0.10(-0.19%)
Aug 21, 2019 52.44 52.44 52.21 52.28 3,247,716 +0.61(+1.18%)
Aug 20, 2019 51.84 51.86 51.60 51.67 2,436,486 -0.26(-0.50%)
Aug 19, 2019 52.08 52.15 51.92 51.93 2,404,783 +0.38(+0.74%)
Aug 16, 2019 51.16 51.57 51.16 51.55 4,203,300 +0.66(+1.30%)
Aug 15, 2019 50.90 51.08 50.66 50.89 5,512,309 -0.01(-0.02%)
Aug 14, 2019 51.34 51.44 50.90 50.90 4,375,662 -1.49(-2.84%)
Aug 13, 2019 51.79 52.54 51.74 52.39 5,302,039 +0.42(+0.81%)
Aug 12, 2019 52.16 52.35 51.90 51.97 2,454,917 -0.38(-0.73%)
Aug 09, 2019 52.45 52.53 52.20 52.35 2,236,600 -0.25(-0.48%)
Aug 08, 2019 52.38 52.80 52.30 52.60 4,595,155 +0.47(+0.90%)
Aug 07, 2019 51.69 52.21 51.58 52.13 4,888,958 +0.20(+0.39%)
Aug 06, 2019 52.04 52.11 51.59 51.93 4,878,646 +0.28(+0.54%)
Aug 05, 2019 52.03 52.07 51.38 51.65 5,767,484 -1.12(-2.12%)
Aug 02, 2019 53.06 53.16 52.57 52.77 3,426,800 -0.49(-0.92%)
Aug 01, 2019 53.41 53.90 53.07 53.26 4,309,814 -0.21(-0.39%)
Jul 31, 2019 53.85 53.99 53.07 53.47 4,581,105 -0.32(-0.59%)
Jul 30, 2019 53.91 53.95 53.70 53.79 3,760,507 -0.86(-1.57%)
Jul 29, 2019 54.76 54.80 54.59 54.65 1,660,233 +0.08(+0.15%)
Jul 26, 2019 54.60 54.63 54.49 54.57 2,025,600 +0.21(+0.39%)
Jul 25, 2019 54.83 54.83 54.33 54.36 3,555,137 -0.52(-0.95%)
Jul 24, 2019 54.72 54.91 54.70 54.88 1,730,173 -0.02(-0.04%)
Jul 23, 2019 54.85 54.95 54.75 54.90 1,581,827 +0.33(+0.60%)
Jul 22, 2019 54.58 54.65 54.47 54.57 1,740,419 +0.12(+0.22%)
Jul 19, 2019 54.56 54.63 54.43 54.45 2,356,500 -0.31(-0.57%)
Jul 18, 2019 54.44 54.78 54.35 54.76 2,622,301 +0.24(+0.44%)
Jul 17, 2019 54.80 54.81 54.52 54.52 2,465,080 -0.13(-0.24%)
Jul 16, 2019 54.77 54.87 54.63 54.65 2,266,727 -0.18(-0.33%)
Jul 15, 2019 54.88 54.94 54.78 54.83 1,476,612 +0.08(+0.15%)
Jul 12, 2019 54.70 54.75 54.59 54.75 925,400 +0.02(+0.04%)
Jul 11, 2019 54.89 54.90 54.58 54.73 1,923,558 -0.03(-0.05%)
Jul 10, 2019 54.87 54.98 54.67 54.76 3,289,806 +0.17(+0.31%)
Jul 09, 2019 54.44 54.65 54.40 54.59 1,475,829 -0.23(-0.42%)
Jul 08, 2019 54.88 54.94 54.80 54.82 2,206,450 -0.26(-0.47%)
Jul 05, 2019 55.11 55.14 54.78 55.08 2,486,800 -0.56(-1.01%)
Jul 03, 2019 55.56 55.67 55.54 55.64 3,305,900 +0.43(+0.78%)
Jul 02, 2019 55.17 55.27 55.11 55.21 1,339,620 +0.11(+0.20%)
Jul 01, 2019 55.34 55.39 54.94 55.10 2,056,888 +0.20(+0.36%)
Jun 28, 2019 54.83 55.02 54.76 54.90 3,196,700 +0.37(+0.68%)
Jun 27, 2019 54.60 54.64 54.52 54.53 1,912,822 +0.01(+0.02%)
Jun 26, 2019 54.62 54.68 54.50 54.52 1,748,809 +0.09(+0.17%)
Jun 25, 2019 54.84 54.87 54.42 54.43 9,352,277 -0.41(-0.75%)
Jun 24, 2019 54.87 54.95 54.80 54.84 4,844,356 +0.12(+0.22%)
Jun 21, 2019 54.62 54.87 54.56 54.72 9,036,100 -0.04(-0.07%)
Jun 20, 2019 54.91 54.95 54.60 54.76 2,496,556 +0.50(+0.92%)
Jun 19, 2019 54.06 54.40 54.04 54.26 3,061,774 +0.22(+0.41%)
Jun 18, 2019 53.76 54.09 53.76 54.04 6,722,968 +0.82(+1.54%)
Jun 17, 2019 53.26 53.40 53.18 53.22 6,729,010 -1.02(-1.88%)
Jun 14, 2019 54.30 54.31 54.20 54.24 2,391,500 -0.45(-0.82%)
Jun 13, 2019 54.82 54.84 54.63 54.69 1,515,281 +0.06(+0.11%)
Jun 12, 2019 54.83 54.94 54.63 54.63 1,681,289 -0.36(-0.65%)
Jun 11, 2019 55.09 55.17 54.87 54.99 3,225,686 +0.35(+0.64%)
Jun 10, 2019 54.58 54.77 54.55 54.64 3,946,367 +0.08(+0.15%)
Jun 07, 2019 54.36 54.73 54.36 54.56 2,373,100 +0.71(+1.32%)
Jun 06, 2019 53.78 53.96 53.65 53.85 4,254,750 +0.28(+0.52%)
Jun 05, 2019 53.83 53.83 53.51 53.57 2,156,185 -0.02(-0.04%)
Jun 04, 2019 53.43 53.61 53.27 53.59 3,837,482 +0.67(+1.27%)
Jun 03, 2019 52.68 52.99 52.56 52.92 4,681,829 +0.37(+0.70%)
May 31, 2019 52.33 52.60 52.14 52.55 3,123,000 -0.48(-0.91%)
May 30, 2019 52.89 53.05 52.83 53.03 2,252,040 +0.28(+0.53%)
May 29, 2019 52.67 52.77 52.50 52.75 3,139,459 -0.47(-0.88%)
May 28, 2019 53.75 53.82 53.22 53.22 2,276,007 -0.60(-1.11%)
May 24, 2019 53.72 53.83 53.63 53.82 1,927,300 +0.62(+1.17%)
May 23, 2019 53.13 53.26 52.97 53.20 2,468,749 -0.80(-1.48%)
May 22, 2019 53.77 54.00 53.77 54.00 1,559,425 -0.03(-0.06%)
May 21, 2019 53.93 54.13 53.80 54.03 2,521,874 +0.39(+0.73%)
May 20, 2019 53.58 53.82 53.49 53.64 2,020,498 -0.37(-0.69%)
May 17, 2019 54.02 54.24 53.95 54.01 3,039,400 -0.35(-0.64%)
May 16, 2019 54.08 54.51 54.05 54.36 2,017,376 +0.46(+0.85%)
May 15, 2019 53.25 53.97 53.22 53.90 4,939,713 +0.24(+0.45%)
May 14, 2019 53.46 53.82 53.44 53.66 3,666,749 +0.51(+0.96%)
May 13, 2019 53.41 53.48 53.07 53.15 5,018,241 -1.30(-2.39%)
May 10, 2019 54.02 54.48 53.83 54.45 6,163,600 +0.42(+0.78%)
May 09, 2019 53.75 54.13 53.63 54.03 4,406,145 -0.33(-0.61%)
May 08, 2019 54.26 54.50 54.17 54.36 4,830,943 +0.27(+0.50%)
May 07, 2019 54.54 54.59 53.94 54.09 4,554,511 -1.02(-1.85%)
May 06, 2019 54.44 55.19 54.43 55.11 6,133,503 -0.52(-0.93%)
May 03, 2019 55.34 55.65 55.31 55.63 3,335,700 +0.56(+1.02%)
May 02, 2019 55.34 55.36 55.00 55.07 4,236,286 -0.19(-0.34%)
May 01, 2019 55.77 55.84 55.26 55.26 4,557,369 -0.45(-0.81%)
Apr 30, 2019 55.52 55.77 55.41 55.71 3,639,087 +0.24(+0.43%)
Apr 29, 2019 55.25 55.51 55.22 55.47 2,626,352 +0.23(+0.42%)
Apr 26, 2019 55.14 55.27 55.05 55.24 1,638,800 +0.12(+0.22%)
Apr 25, 2019 54.96 55.13 54.90 55.12 2,913,975 -0.09(-0.16%)
Apr 24, 2019 55.39 55.43 55.15 55.21 3,279,620 -0.35(-0.63%)
Apr 23, 2019 55.38 55.59 55.34 55.56 1,990,478 -0.06(-0.11%)
Apr 22, 2019 55.55 55.70 55.53 55.62 1,354,956 +0.05(+0.09%)
Apr 18, 2019 55.60 55.67 55.47 55.57 2,309,900 -0.15(-0.27%)
Apr 17, 2019 55.79 55.79 55.59 55.72 2,182,018 +0.19(+0.34%)
Apr 16, 2019 55.64 55.68 55.51 55.53 1,634,368 +0.04(+0.07%)
Apr 15, 2019 55.49 55.52 55.35 55.49 1,961,196 +0.10(+0.18%)
Apr 12, 2019 55.36 55.42 55.28 55.39 2,446,100 +0.36(+0.65%)
Apr 11, 2019 55.07 55.14 54.91 55.03 2,081,332 +0.02(+0.04%)
Apr 10, 2019 54.85 55.05 54.78 55.01 2,616,946 +0.23(+0.42%)
Apr 09, 2019 54.92 54.94 54.74 54.78 2,036,698 -0.32(-0.58%)
Apr 08, 2019 55.13 55.19 54.96 55.10 1,714,701 +0.06(+0.11%)
Apr 05, 2019 54.87 55.06 54.87 55.04 1,666,200 +0.15(+0.27%)
Apr 04, 2019 54.85 54.96 54.79 54.89 2,916,298 -0.15(-0.27%)
Apr 03, 2019 54.90 55.14 54.85 55.04 4,100,340 +0.50(+0.92%)
Apr 02, 2019 54.31 54.55 54.22 54.54 8,144,890 +0.23(+0.42%)
Apr 01, 2019 54.16 54.32 54.09 54.31 4,328,698 +0.70(+1.31%)
Mar 29, 2019 53.63 53.69 53.33 53.61 3,502,100 +0.25(+0.47%)
Mar 28, 2019 53.47 53.52 53.18 53.36 3,281,874 -0.27(-0.50%)
Mar 27, 2019 53.67 53.77 53.23 53.63 5,187,810 +0.13(+0.24%)
Mar 26, 2019 53.58 53.67 53.41 53.50 2,552,122 +0.18(+0.34%)
Mar 25, 2019 53.28 53.41 53.13 53.32 5,875,144 -0.30(-0.56%)
Mar 22, 2019 54.05 54.14 53.57 53.62 8,782,300 -1.28(-2.33%)
Mar 21, 2019 54.63 54.91 54.58 54.90 8,505,656 -0.23(-0.42%)
Mar 20, 2019 54.91 55.38 54.66 55.13 4,099,020 +0.06(+0.11%)
Mar 19, 2019 55.30 55.34 54.97 55.07 3,081,799 +0.18(+0.33%)
Mar 18, 2019 54.75 54.90 54.66 54.89 2,338,660 +0.23(+0.42%)
Mar 15, 2019 54.44 54.69 54.44 54.66 5,134,000 +0.59(+1.09%)
Mar 14, 2019 54.05 54.20 54.00 54.07 2,693,951 +0.21(+0.39%)
Mar 13, 2019 53.55 53.88 53.53 53.86 2,849,203 +0.63(+1.18%)
Mar 12, 2019 53.19 53.32 53.16 53.23 2,240,887 -0.02(-0.04%)
Mar 11, 2019 52.81 53.25 52.80 53.25 2,357,282 +0.44(+0.83%)
Mar 08, 2019 52.53 52.82 52.50 52.81 3,805,300 +0.03(+0.06%)
Mar 07, 2019 53.33 53.37 52.78 52.78 4,291,175 -0.85(-1.58%)
Mar 06, 2019 53.88 53.88 49.46 53.63 2,674,857 -0.11(-0.20%)
Mar 05, 2019 53.64 53.84 53.55 53.74 3,079,236 +0.07(+0.13%)
Mar 04, 2019 53.93 53.98 53.47 53.67 3,980,305 -0.22(-0.41%)
Mar 01, 2019 53.90 54.02 53.71 53.89 4,174,700 +0.38(+0.71%)
Feb 28, 2019 53.47 53.69 53.44 53.51 2,093,924 +0.09(+0.17%)
Feb 27, 2019 53.54 53.62 53.38 53.42 3,258,698 -0.22(-0.41%)
Feb 26, 2019 53.42 53.73 53.41 53.64 3,333,300 +0.40(+0.75%)
Feb 25, 2019 53.37 53.45 53.20 53.24 2,816,629 +0.11(+0.21%)
Feb 22, 2019 53.10 53.22 53.03 53.13 2,702,000 +0.19(+0.36%)
Feb 21, 2019 53.08 53.12 52.86 52.94 5,942,128 -0.24(-0.45%)
Feb 20, 2019 52.91 53.35 52.91 53.18 5,015,202 +0.26(+0.49%)
Feb 19, 2019 52.47 52.96 52.47 52.92 3,531,421 +0.29(+0.55%)
Feb 15, 2019 52.42 52.63 52.30 52.63 3,815,900 +0.80(+1.54%)
Feb 14, 2019 51.82 52.04 51.72 51.83 4,387,094 +0.00(+0.00%)
Feb 13, 2019 51.98 52.09 51.83 51.83 2,424,033 -0.02(-0.04%)
Feb 12, 2019 51.62 51.85 51.62 51.85 3,092,735 +0.57(+1.11%)
Feb 11, 2019 51.33 51.45 51.19 51.28 3,009,095 -0.09(-0.18%)
Feb 08, 2019 51.23 51.40 51.03 51.37 3,373,500 -0.19(-0.37%)
Feb 07, 2019 51.91 51.95 51.48 51.56 6,466,013 -0.78(-1.49%)
Feb 06, 2019 52.44 52.53 52.28 52.34 2,817,339 -0.19(-0.36%)
Feb 05, 2019 52.37 52.54 52.31 52.53 4,424,939 +0.46(+0.88%)
Feb 04, 2019 51.80 52.09 51.69 52.07 2,815,227 +0.14(+0.27%)
Feb 01, 2019 51.91 52.11 51.77 51.93 4,405,800 +0.06(+0.12%)
Jan 31, 2019 51.77 52.01 51.62 51.87 3,440,498 -0.06(-0.12%)
Jan 30, 2019 51.62 52.10 51.47 51.93 3,685,640 +0.47(+0.91%)
Jan 29, 2019 51.58 51.69 51.41 51.46 4,069,033 +0.26(+0.51%)
Jan 28, 2019 51.07 51.25 50.98 51.20 4,264,069 -0.24(-0.47%)
Jan 25, 2019 51.35 51.54 51.32 51.44 4,049,000 +0.55(+1.08%)
Jan 24, 2019 50.89 51.06 50.71 50.89 4,358,160 -0.07(-0.14%)
Jan 23, 2019 51.07 51.15 50.75 50.96 4,243,839 +0.39(+0.77%)
Jan 22, 2019 50.77 50.90 50.51 50.57 6,274,590 -0.67(-1.31%)
Jan 18, 2019 51.21 51.30 51.03 51.24 6,185,000 +0.60(+1.18%)
Jan 17, 2019 50.20 50.76 50.20 50.64 4,774,605 +0.21(+0.42%)
Jan 16, 2019 50.33 50.49 50.32 50.43 3,542,295 +0.09(+0.18%)
Jan 15, 2019 50.15 50.40 49.98 50.34 6,426,279 +0.06(+0.12%)
Jan 14, 2019 50.10 50.41 50.06 50.28 5,019,968 -0.25(-0.49%)
Jan 11, 2019 50.51 50.65 50.35 50.53 6,960,600 -0.21(-0.41%)
Jan 10, 2019 50.48 50.78 50.41 50.74 4,076,436 +0.06(+0.12%)
Jan 09, 2019 50.56 50.74 50.40 50.68 4,154,631 +0.63(+1.26%)
Jan 08, 2019 50.12 50.19 49.87 50.05 4,972,984 +0.40(+0.81%)
Jan 07, 2019 49.49 49.80 49.36 49.65 5,431,364 +0.22(+0.45%)
Jan 04, 2019 48.68 49.53 48.67 49.43 5,387,600 +1.44(+3.00%)
Jan 03, 2019 48.19 48.24 47.90 47.99 5,106,144 -0.36(-0.74%)
Jan 02, 2019 47.97 48.38 47.85 48.35 5,273,540 -0.27(-0.56%)
Dec 31, 2018 48.73 48.76 48.41 48.62 10,719,100 +0.22(+0.45%)
Dec 28, 2018 48.53 48.62 48.25 48.40 10,742,900 +0.46(+0.96%)
Dec 27, 2018 47.34 47.99 46.96 47.94 13,086,857 -0.22(-0.46%)
Dec 26, 2018 47.12 48.16 46.80 48.16 10,756,579 +1.17(+2.49%)
Dec 24, 2018 47.43 47.84 46.95 46.99 5,545,400 -0.88(-1.84%)
Dec 21, 2018 48.45 48.70 47.82 47.87 12,444,300 -0.58(-1.20%)
Dec 20, 2018 48.88 48.97 48.40 48.45 14,880,602 -0.22(-0.45%)
Dec 19, 2018 49.38 49.64 48.51 48.67 9,526,457 -0.34(-0.69%)
Dec 18, 2018 49.26 49.39 48.90 49.01 9,011,395 +0.03(+0.06%)
Dec 17, 2018 49.38 49.40 48.79 48.98 9,404,501 -0.47(-0.95%)
Dec 14, 2018 49.61 49.80 49.44 49.45 5,669,800 -0.75(-1.49%)
Dec 13, 2018 50.31 50.46 50.12 50.20 5,918,610 -0.12(-0.24%)
Dec 12, 2018 50.16 50.58 50.16 50.32 6,638,953 +0.91(+1.84%)
Dec 11, 2018 49.79 49.82 49.13 49.41 10,282,215 +0.18(+0.37%)
Dec 10, 2018 49.45 49.56 48.77 49.23 7,475,880 -0.43(-0.87%)
Dec 07, 2018 50.21 50.44 49.54 49.66 7,912,900 -0.49(-0.98%)
Dec 06, 2018 49.80 50.22 49.29 50.15 7,562,128 -0.63(-1.24%)
Dec 04, 2018 51.87 51.94 50.73 50.78 6,780,000 -1.26(-2.42%)
Dec 03, 2018 52.13 52.16 51.83 52.04 5,729,056 +0.61(+1.19%)
Nov 30, 2018 51.40 51.48 51.18 51.43 4,151,400 -0.33(-0.64%)
Nov 29, 2018 51.72 51.90 51.35 51.76 4,522,533 -0.25(-0.48%)
Nov 28, 2018 51.30 52.03 51.06 52.01 4,810,275 +0.73(+1.42%)
Nov 27, 2018 51.17 51.31 50.98 51.28 5,137,324 -0.29(-0.56%)
Nov 26, 2018 51.36 51.58 51.35 51.57 4,088,735 +0.82(+1.62%)
Nov 23, 2018 50.62 50.87 50.62 50.75 2,051,900 -0.43(-0.84%)
Nov 21, 2018 51.18 51.18 51.18 0 +0.74(+1.47%)
Nov 20, 2018 50.64 50.90 50.35 50.44 6,884,165 -0.95(-1.85%)
Nov 19, 2018 51.85 51.88 51.26 51.39 4,334,820 -0.46(-0.89%)
Nov 16, 2018 51.52 51.91 51.44 51.85 3,807,900 -0.02(-0.04%)
Nov 15, 2018 51.35 51.97 51.06 51.87 7,707,434 -0.10(-0.19%)
Nov 14, 2018 52.28 52.32 51.65 51.97 5,433,408 +0.12(+0.23%)
Nov 13, 2018 51.71 52.21 51.64 51.85 4,666,009 +0.37(+0.72%)
Nov 12, 2018 52.00 52.02 51.45 51.48 2,820,821 -1.11(-2.11%)
Nov 09, 2018 52.58 52.68 52.33 52.59 5,315,600 -0.24(-0.45%)
Nov 08, 2018 53.24 53.37 52.74 52.83 3,905,323 -0.65(-1.22%)
Nov 07, 2018 53.29 53.48 53.13 53.48 3,442,974 +0.71(+1.35%)
Nov 06, 2018 52.50 52.77 52.46 52.77 2,860,455 +0.11(+0.21%)
Nov 05, 2018 52.68 52.78 52.47 52.66 2,231,924 -0.01(-0.02%)
Nov 02, 2018 52.98 53.13 52.36 52.67 5,970,500 +0.05(+0.10%)
Nov 01, 2018 52.45 52.93 52.23 52.62 5,906,946 +0.84(+1.62%)
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 53.41 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 54.45 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 56.02 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%)
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.