Europe ETF FTSE Vanguard (NY: VGK )

59.97 +0.73 (+1.23%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 68.84 68.94 68.61 68.91 5,302,778 -0.51(-0.73%)
Oct 28, 2021 68.99 69.46 68.95 69.42 3,357,857 +0.76(+1.11%)
Oct 27, 2021 68.94 69.01 68.64 68.66 3,347,914 -0.22(-0.32%)
Oct 26, 2021 69.02 68.88 3,840,210 +0.26(+0.38%)
Oct 25, 2021 68.63 68.70 68.44 68.62 3,510,619 -0.25(-0.36%)
Oct 22, 2021 68.75 68.97 68.55 68.87 5,900,172 +0.33(+0.48%)
Oct 21, 2021 68.37 68.55 68.34 68.54 6,218,574 -0.01(-0.01%)
Oct 20, 2021 68.36 68.59 68.23 68.55 3,713,686 +0.28(+0.41%)
Oct 19, 2021 68.09 68.32 68.09 68.27 2,154,243 +0.38(+0.56%)
Oct 18, 2021 67.71 67.93 67.60 67.89 3,251,748 -0.31(-0.45%)
Oct 15, 2021 67.96 68.20 67.90 68.20 3,172,640 +0.51(+0.75%)
Oct 14, 2021 67.56 67.72 67.44 67.69 7,790,143 +0.74(+1.11%)
Oct 13, 2021 66.51 66.99 66.43 66.95 5,868,302 +0.98(+1.49%)
Oct 12, 2021 66.00 66.15 65.80 65.97 13,667,757 +0.26(+0.40%)
Oct 11, 2021 65.95 66.23 65.71 65.71 2,920,385 -0.39(-0.59%)
Oct 08, 2021 66.28 66.30 65.97 66.10 3,056,615 +0.04(+0.06%)
Oct 07, 2021 65.88 66.31 65.87 66.06 4,047,147 +0.49(+0.75%)
Oct 06, 2021 64.98 65.60 64.83 65.57 8,279,174 -0.43(-0.65%)
Oct 05, 2021 65.69 66.25 65.62 66.00 6,579,895 +0.32(+0.49%)
Oct 04, 2021 65.99 66.11 65.41 65.68 8,994,143 -0.34(-0.51%)
Oct 01, 2021 65.89 66.17 65.45 66.02 9,819,948 +0.41(+0.62%)
Sep 30, 2021 65.98 66.08 65.46 65.61 8,538,682 -0.23(-0.35%)
Sep 29, 2021 66.23 66.23 65.77 65.84 6,378,198 -0.23(-0.35%)
Sep 28, 2021 66.53 66.57 65.84 66.07 8,517,226 -1.59(-2.35%)
Sep 27, 2021 67.56 67.77 67.44 67.66 3,049,996 -0.10(-0.15%)
Sep 24, 2021 67.77 67.97 67.67 67.76 5,350,159 -0.81(-1.18%)
Sep 23, 2021 68.39 68.69 68.37 68.57 5,910,201 +0.91(+1.34%)
Sep 22, 2021 67.65 68.24 67.61 67.66 6,919,547 +0.64(+0.95%)
Sep 21, 2021 67.21 67.38 66.93 67.02 8,083,885 +0.69(+1.04%)
Sep 20, 2021 66.14 66.54 65.77 66.33 6,666,766 -1.71(-2.51%)
Sep 17, 2021 68.84 68.92 67.83 68.04 6,197,976 -1.10(-1.59%)
Sep 16, 2021 68.94 69.17 68.74 69.14 5,521,505 -0.03(-0.04%)
Sep 15, 2021 69.05 69.17 68.77 69.17 4,234,833 +0.01(+0.01%)
Sep 14, 2021 69.60 69.61 69.09 69.16 5,828,750 -0.18(-0.26%)
Sep 13, 2021 69.50 69.50 69.09 69.34 4,531,431 +0.40(+0.58%)
Sep 10, 2021 69.56 69.59 68.92 68.94 3,980,991 -0.20(-0.29%)
Sep 09, 2021 69.27 69.55 69.10 69.14 3,455,999 -0.21(-0.30%)
Sep 08, 2021 69.60 69.71 69.22 69.35 2,703,359 -0.73(-1.04%)
Sep 07, 2021 70.37 70.45 70.05 70.08 4,221,725 -0.27(-0.38%)
Sep 03, 2021 70.26 70.48 70.12 70.35 5,158,662 -0.25(-0.35%)
Sep 02, 2021 70.55 70.70 70.47 70.60 2,763,984 +0.36(+0.51%)
Sep 01, 2021 70.20 70.47 70.13 70.24 3,887,765 +0.49(+0.70%)
Aug 31, 2021 69.92 69.95 69.55 69.75 4,782,879 -0.19(-0.27%)
Aug 30, 2021 69.90 70.04 69.78 69.94 2,437,615 +0.00(+0.00%)
Aug 27, 2021 69.28 69.98 69.25 69.94 2,228,913 +0.78(+1.13%)
Aug 26, 2021 69.36 69.45 69.11 69.16 2,872,606 -0.41(-0.59%)
Aug 25, 2021 69.45 69.61 69.33 69.57 3,000,094 +0.09(+0.13%)
Aug 24, 2021 69.25 69.53 69.17 69.48 3,253,948 +0.05(+0.07%)
Aug 23, 2021 69.15 69.51 69.13 69.43 3,211,906 +0.60(+0.87%)
Aug 20, 2021 68.31 68.85 68.28 68.83 2,446,649 +0.39(+0.57%)
Aug 19, 2021 68.32 68.67 68.22 68.44 5,942,569 -0.81(-1.17%)
Aug 18, 2021 69.49 69.77 69.23 69.25 2,306,503 -0.19(-0.27%)
Aug 17, 2021 69.54 69.65 69.11 69.44 4,610,333 -0.56(-0.80%)
Aug 16, 2021 69.86 70.02 69.61 70.00 3,200,324 -0.38(-0.54%)
Aug 13, 2021 70.10 70.39 70.07 70.38 2,056,957 +0.53(+0.76%)
Aug 12, 2021 69.83 69.89 69.69 69.85 1,631,733 -0.02(-0.03%)
Aug 11, 2021 69.66 69.87 69.61 69.87 3,350,194 +0.48(+0.69%)
Aug 10, 2021 69.31 69.39 69.23 69.39 9,450,162 +0.19(+0.27%)
Aug 09, 2021 69.31 69.31 69.16 69.20 2,648,958 -0.05(-0.07%)
Aug 06, 2021 69.43 69.49 69.17 69.25 3,748,784 -0.38(-0.55%)
Aug 05, 2021 69.57 69.71 69.55 69.63 2,083,371 +0.36(+0.52%)
Aug 04, 2021 69.53 69.67 69.25 69.27 2,910,214 -0.06(-0.09%)
Aug 03, 2021 69.18 69.37 68.92 69.33 2,937,527 +0.50(+0.73%)
Aug 02, 2021 68.97 69.11 68.73 68.83 5,597,238 +0.32(+0.47%)
Jul 30, 2021 68.71 68.83 68.36 68.51 3,135,352 -0.32(-0.46%)
Jul 29, 2021 68.92 69.00 68.79 68.83 2,362,812 +0.53(+0.78%)
Jul 28, 2021 67.90 68.37 67.85 68.30 2,726,595 +0.35(+0.52%)
Jul 27, 2021 67.86 68.00 67.58 67.95 5,927,509 -0.15(-0.22%)
Jul 26, 2021 67.87 68.12 67.87 68.10 3,570,215 +0.26(+0.38%)
Jul 23, 2021 67.83 67.98 67.67 67.84 2,349,840 +0.58(+0.86%)
Jul 22, 2021 67.50 67.51 67.03 67.26 3,968,556 +0.11(+0.16%)
Jul 21, 2021 66.60 67.18 66.55 67.15 4,141,382 +1.26(+1.91%)
Jul 20, 2021 65.20 66.00 65.11 65.89 9,533,817 +0.39(+0.60%)
Jul 19, 2021 65.57 65.70 65.19 65.50 11,705,877 -1.36(-2.03%)
Jul 16, 2021 67.34 67.34 66.76 66.86 4,423,177 -0.45(-0.67%)
Jul 15, 2021 67.38 67.55 67.06 67.31 5,423,225 -0.73(-1.07%)
Jul 14, 2021 68.11 68.14 67.89 68.04 4,385,063 +0.11(+0.16%)
Jul 13, 2021 68.02 68.14 67.83 67.93 2,837,134 -0.43(-0.63%)
Jul 12, 2021 68.04 68.38 67.99 68.36 4,805,285 +0.33(+0.49%)
Jul 09, 2021 67.46 68.03 67.45 68.03 4,268,541 +1.06(+1.58%)
Jul 08, 2021 66.83 67.09 66.56 66.97 5,420,416 -0.87(-1.28%)
Jul 07, 2021 67.68 67.91 67.42 67.84 3,919,464 +0.42(+0.62%)
Jul 06, 2021 67.91 67.91 67.16 67.42 5,282,808 -0.43(-0.63%)
Jul 02, 2021 67.64 67.85 67.42 67.85 3,548,958 +0.19(+0.28%)
Jul 01, 2021 67.50 67.67 67.33 67.66 3,642,029 +0.40(+0.59%)
Jun 30, 2021 67.25 67.48 67.01 67.26 4,218,028 -0.58(-0.85%)
Jun 29, 2021 67.95 67.99 67.73 67.84 1,489,195 +0.04(+0.06%)
Jun 28, 2021 68.09 68.11 67.70 67.80 3,517,328 -0.53(-0.78%)
Jun 25, 2021 68.31 68.35 68.19 68.33 2,206,628 +0.14(+0.21%)
Jun 24, 2021 68.08 68.24 68.02 68.19 4,762,857 +0.65(+0.96%)
Jun 23, 2021 68.03 68.04 67.45 67.54 2,801,731 -0.42(-0.62%)
Jun 22, 2021 67.70 68.11 67.55 67.96 3,733,989 +0.02(+0.03%)
Jun 21, 2021 67.33 67.97 67.24 67.94 6,216,457 +0.26(+0.38%)
Jun 18, 2021 67.89 68.04 67.53 67.68 5,536,736 -1.35(-1.96%)
Jun 17, 2021 69.16 69.29 68.71 69.03 4,311,212 -0.64(-0.92%)
Jun 16, 2021 70.33 70.41 69.50 69.67 3,834,003 -0.69(-0.98%)
Jun 15, 2021 70.32 70.38 70.17 70.36 3,540,972 +0.01(+0.01%)
Jun 14, 2021 70.16 70.35 70.09 70.35 2,251,599 +0.18(+0.26%)
Jun 11, 2021 70.08 70.17 69.88 70.17 3,073,097 +0.23(+0.33%)
Jun 10, 2021 69.80 70.07 69.75 69.94 4,575,540 +0.09(+0.13%)
Jun 09, 2021 70.02 70.06 69.82 69.85 8,211,220 -0.12(-0.17%)
Jun 08, 2021 70.06 70.06 69.82 69.97 3,317,739 -0.01(-0.01%)
Jun 07, 2021 69.85 70.00 69.78 69.98 3,067,958 +0.32(+0.46%)
Jun 04, 2021 69.51 69.66 69.40 69.66 2,514,012 +0.57(+0.83%)
Jun 03, 2021 69.10 69.15 68.89 69.09 5,530,188 -0.49(-0.70%)
Jun 02, 2021 69.35 69.64 69.30 69.58 3,680,278 +0.10(+0.14%)
Jun 01, 2021 69.75 69.78 69.40 69.48 5,048,797 +0.53(+0.77%)
May 28, 2021 68.90 69.16 68.83 68.95 3,571,132 +0.17(+0.25%)
May 27, 2021 68.75 68.88 68.54 68.78 5,302,600 +0.21(+0.31%)
May 26, 2021 68.58 68.73 68.46 68.57 4,656,362 -0.20(-0.29%)
May 25, 2021 68.95 69.01 68.64 68.77 6,489,803 +0.03(+0.04%)
May 24, 2021 68.47 68.82 68.39 68.74 3,251,369 +0.44(+0.64%)
May 21, 2021 68.37 68.42 68.06 68.30 4,322,282 +0.04(+0.06%)
May 20, 2021 67.70 68.33 67.63 68.26 5,567,281 +1.04(+1.55%)
May 19, 2021 66.95 67.53 66.64 67.22 7,917,130 -0.74(-1.09%)
May 18, 2021 68.27 68.30 67.94 67.96 4,380,556 +0.06(+0.09%)
May 17, 2021 67.65 67.93 67.59 67.90 6,614,451 -0.03(-0.04%)
May 14, 2021 67.34 67.98 67.30 67.93 6,572,323 +1.23(+1.84%)
May 13, 2021 66.24 66.83 66.22 66.70 10,573,167 +0.54(+0.82%)
May 12, 2021 66.57 66.95 66.02 66.16 9,702,352 -0.75(-1.12%)
May 11, 2021 66.53 67.02 66.46 66.91 7,869,231 -0.78(-1.15%)
May 10, 2021 68.23 68.24 67.62 67.69 4,677,131 -0.52(-0.76%)
May 07, 2021 67.43 68.21 67.36 68.21 4,495,425 +1.02(+1.52%)
May 06, 2021 66.72 67.19 66.48 67.19 4,953,821 +0.50(+0.75%)
May 05, 2021 66.51 66.72 66.26 66.69 7,332,986 +0.95(+1.45%)
May 04, 2021 65.99 66.13 65.35 65.74 5,657,621 -1.12(-1.68%)
May 03, 2021 66.68 66.91 66.54 66.86 3,442,458 +0.85(+1.29%)
Apr 30, 2021 66.59 66.67 65.80 66.01 4,254,600 -1.00(-1.49%)
Apr 29, 2021 67.22 67.22 66.55 67.01 4,739,331 +0.02(+0.03%)
Apr 28, 2021 66.66 67.08 66.58 66.99 2,734,733 +0.21(+0.31%)
Apr 27, 2021 66.58 66.81 66.49 66.78 2,536,990 +0.02(+0.03%)
Apr 26, 2021 66.69 66.81 66.63 66.76 2,884,756 +0.20(+0.30%)
Apr 23, 2021 66.07 66.69 66.06 66.56 1,899,400 +0.65(+0.99%)
Apr 22, 2021 66.22 66.28 65.75 65.91 4,450,137 -0.23(-0.35%)
Apr 21, 2021 65.33 66.16 65.27 66.14 4,832,267 +0.60(+0.92%)
Apr 20, 2021 66.01 66.03 65.36 65.54 5,276,998 -1.17(-1.75%)
Apr 19, 2021 66.80 66.82 66.48 66.71 4,206,536 +0.04(+0.06%)
Apr 16, 2021 66.23 66.67 66.17 66.67 5,662,800 +0.78(+1.18%)
Apr 15, 2021 65.73 65.89 65.64 65.89 2,597,405 +0.57(+0.87%)
Apr 14, 2021 65.34 65.52 65.21 65.32 2,944,126 +0.03(+0.05%)
Apr 13, 2021 64.96 65.30 64.93 65.29 4,977,662 +0.40(+0.62%)
Apr 12, 2021 64.95 65.01 64.75 64.89 3,338,852 -0.30(-0.46%)
Apr 09, 2021 65.00 65.22 64.97 65.19 2,241,600 +0.08(+0.12%)
Apr 08, 2021 64.98 65.19 64.82 65.11 2,178,612 +0.45(+0.70%)
Apr 07, 2021 64.63 64.81 64.51 64.66 2,879,442 +0.14(+0.22%)
Apr 06, 2021 64.42 64.56 64.31 64.52 3,613,074 -0.59(-0.91%)
Apr 05, 2021 64.62 65.17 64.44 65.11 6,392,468 +1.10(+1.72%)
Apr 01, 2021 63.49 64.10 63.45 64.01 3,586,600 +1.01(+1.60%)
Mar 31, 2021 63.13 63.30 62.94 63.00 3,351,461 -0.10(-0.16%)
Mar 30, 2021 62.87 63.15 62.81 63.10 2,364,867 +0.06(+0.10%)
Mar 29, 2021 62.92 63.13 62.76 63.04 1,983,454 -0.24(-0.38%)
Mar 26, 2021 62.68 63.28 62.66 63.28 2,625,100 +0.83(+1.33%)
Mar 25, 2021 61.93 62.48 61.78 62.45 4,515,701 +0.32(+0.52%)
Mar 24, 2021 62.26 62.55 62.09 62.13 2,387,988 -0.11(-0.18%)
Mar 23, 2021 62.79 62.84 62.19 62.24 2,292,932 -0.92(-1.46%)
Mar 22, 2021 62.98 63.30 62.94 63.16 2,516,632 -0.05(-0.08%)
Mar 19, 2021 63.02 63.33 62.74 63.21 3,666,800 +0.04(+0.06%)
Mar 18, 2021 63.52 63.91 63.13 63.17 2,902,818 -0.79(-1.24%)
Mar 17, 2021 63.36 64.04 63.27 63.96 3,384,564 +0.33(+0.52%)
Mar 16, 2021 63.68 63.73 63.53 63.63 5,920,652 +0.08(+0.13%)
Mar 15, 2021 63.42 63.55 62.98 63.55 2,433,964 -0.09(-0.14%)
Mar 12, 2021 63.09 63.66 63.03 63.64 3,425,800 -0.04(-0.06%)
Mar 11, 2021 63.44 63.72 63.27 63.68 2,608,751 +0.58(+0.92%)
Mar 10, 2021 63.05 63.15 62.75 63.10 3,924,673 +0.42(+0.67%)
Mar 09, 2021 62.57 62.82 62.51 62.68 3,657,286 +0.96(+1.56%)
Mar 08, 2021 61.62 62.18 61.48 61.72 9,379,618 -0.08(-0.13%)
Mar 05, 2021 61.81 61.84 60.90 61.80 4,992,800 +0.43(+0.70%)
Mar 04, 2021 62.13 62.38 61.04 61.37 7,176,458 -0.73(-1.18%)
Mar 03, 2021 62.28 62.58 61.96 62.10 5,039,654 -0.42(-0.67%)
Mar 02, 2021 62.46 62.69 62.32 62.52 2,928,670 +0.21(+0.34%)
Mar 01, 2021 61.94 62.34 61.85 62.31 2,794,142 +1.07(+1.75%)
Feb 26, 2021 61.94 61.94 61.11 61.24 6,423,900 -0.70(-1.13%)
Feb 25, 2021 63.22 63.35 61.86 61.94 3,938,985 -1.05(-1.67%)
Feb 24, 2021 62.41 63.03 62.22 62.99 2,043,483 +0.51(+0.82%)
Feb 23, 2021 62.31 62.60 61.69 62.48 3,315,743 +0.03(+0.05%)
Feb 22, 2021 62.53 62.87 62.45 62.45 2,887,996 -0.19(-0.30%)
Feb 19, 2021 62.80 62.98 62.53 62.64 2,337,500 +0.13(+0.21%)
Feb 18, 2021 62.42 62.52 62.02 62.51 3,069,764 -0.18(-0.29%)
Feb 17, 2021 62.70 62.78 62.38 62.69 4,748,623 -0.66(-1.04%)
Feb 16, 2021 63.34 63.51 63.18 63.35 2,589,290 +0.60(+0.96%)
Feb 12, 2021 62.19 62.75 62.17 62.75 1,430,300 +0.38(+0.61%)
Feb 11, 2021 62.24 62.37 62.02 62.37 2,231,890 +0.49(+0.79%)
Feb 10, 2021 62.34 62.41 61.65 61.88 2,546,931 -0.28(-0.45%)
Feb 09, 2021 61.90 62.22 61.81 62.16 3,426,707 +0.36(+0.58%)
Feb 08, 2021 61.90 62.02 61.61 61.80 2,137,120 +0.17(+0.28%)
Feb 05, 2021 61.50 61.66 61.25 61.63 1,999,600 +0.40(+0.65%)
Feb 04, 2021 60.98 61.24 60.95 61.23 2,177,909 +0.05(+0.08%)
Feb 03, 2021 61.10 61.25 60.86 61.18 4,393,622 +0.06(+0.10%)
Feb 02, 2021 60.86 61.15 60.66 61.12 3,366,165 +0.64(+1.06%)
Feb 01, 2021 60.52 60.56 60.21 60.48 3,099,982 +0.78(+1.31%)
Jan 29, 2021 60.31 60.44 59.41 59.70 11,894,399 -1.17(-1.92%)
Jan 28, 2021 60.78 61.24 60.71 60.87 6,171,241 +0.52(+0.86%)
Jan 27, 2021 60.48 61.02 59.96 60.35 6,400,732 -1.47(-2.38%)
Jan 26, 2021 61.84 61.91 61.59 61.82 2,422,093 +0.25(+0.41%)
Jan 25, 2021 61.33 61.60 60.93 61.57 2,402,355 -0.40(-0.65%)
Jan 22, 2021 61.83 62.13 61.79 61.97 3,250,300 -0.45(-0.72%)
Jan 21, 2021 62.37 62.43 61.99 62.42 2,049,819 +0.23(+0.37%)
Jan 20, 2021 61.97 62.20 61.80 62.19 2,568,989 +0.39(+0.63%)
Jan 19, 2021 61.83 61.84 61.50 61.80 3,024,355 +0.55(+0.90%)
Jan 15, 2021 61.55 61.65 60.97 61.25 2,614,400 -1.08(-1.73%)
Jan 14, 2021 61.97 62.46 61.97 62.33 3,024,719 +0.44(+0.71%)
Jan 13, 2021 61.93 62.09 61.73 61.89 1,932,161 -0.19(-0.31%)
Jan 12, 2021 61.78 62.11 61.52 62.08 3,308,726 +0.29(+0.47%)
Jan 11, 2021 61.46 61.96 61.46 61.79 2,565,922 -0.99(-1.58%)
Jan 08, 2021 62.76 62.83 62.16 62.78 5,066,200 +0.29(+0.46%)
Jan 07, 2021 62.36 62.56 62.26 62.49 2,262,401 +0.19(+0.30%)
Jan 06, 2021 61.91 62.66 61.83 62.30 4,947,221 +0.73(+1.19%)
Jan 05, 2021 61.09 61.71 61.03 61.57 2,863,959 +0.55(+0.90%)
Jan 04, 2021 61.84 61.94 60.67 61.02 4,267,853 +0.78(+1.29%)
Dec 31, 2020 60.24 60.24 60.24 2,492,138 -0.72(-1.18%)
Dec 30, 2020 61.25 61.39 60.91 60.96 2,492,138 -0.08(-0.13%)
Dec 29, 2020 61.34 61.40 60.87 61.04 2,058,368 +0.44(+0.73%)
Dec 28, 2020 60.78 60.87 60.51 60.60 1,942,148 +0.41(+0.68%)
Dec 24, 2020 60.16 60.23 59.95 60.19 1,453,200 +0.15(+0.25%)
Dec 23, 2020 59.88 60.10 59.79 60.04 2,826,009 +0.79(+1.33%)
Dec 22, 2020 59.25 59.33 59.07 59.25 2,683,856 -0.11(-0.19%)
Dec 21, 2020 58.45 59.50 58.23 59.36 5,711,516 -1.20(-1.98%)
Dec 18, 2020 60.83 60.84 60.47 60.56 3,759,200 -0.32(-0.53%)
Dec 17, 2020 60.93 61.09 60.80 60.88 2,922,357 +0.50(+0.83%)
Dec 16, 2020 60.26 60.48 60.03 60.38 2,419,730 +0.29(+0.48%)
Dec 15, 2020 59.63 60.09 59.47 60.09 2,921,184 +0.81(+1.37%)
Dec 14, 2020 59.69 59.73 59.23 59.28 1,835,813 +0.07(+0.12%)
Dec 11, 2020 59.07 59.29 58.85 59.21 2,546,100 -0.40(-0.67%)
Dec 10, 2020 59.20 59.80 59.20 59.61 3,381,447 -0.06(-0.10%)
Dec 09, 2020 60.00 60.01 59.29 59.67 5,513,399 -0.03(-0.05%)
Dec 08, 2020 59.33 59.72 59.32 59.70 2,520,355 +0.21(+0.35%)
Dec 07, 2020 59.54 59.71 59.39 59.49 3,558,916 -0.35(-0.58%)
Dec 04, 2020 59.81 59.97 59.69 59.84 3,782,200 +0.53(+0.89%)
Dec 03, 2020 59.40 59.60 59.18 59.31 4,135,134 +0.18(+0.30%)
Dec 02, 2020 58.88 59.24 58.82 59.13 5,590,880 -0.05(-0.08%)
Dec 01, 2020 58.66 59.20 58.63 59.18 5,247,201 +1.46(+2.53%)
Nov 30, 2020 58.90 58.93 57.71 57.72 4,849,004 -0.99(-1.69%)
Nov 27, 2020 58.42 58.77 58.42 58.71 3,776,600 +0.27(+0.46%)
Nov 25, 2020 58.17 58.54 58.09 58.44 3,542,300 +0.01(+0.02%)
Nov 24, 2020 57.94 58.45 57.89 58.43 10,026,154 +0.89(+1.55%)
Nov 23, 2020 57.82 57.87 57.27 57.54 2,804,064 -0.06(-0.10%)
Nov 20, 2020 57.51 57.70 57.42 57.60 2,612,600 -0.03(-0.05%)
Nov 19, 2020 57.22 57.65 57.06 57.63 4,142,081 +0.40(+0.70%)
Nov 18, 2020 57.69 57.82 57.22 57.23 2,173,556 -0.32(-0.56%)
Nov 17, 2020 57.42 57.67 57.21 57.55 2,502,696 -0.01(-0.02%)
Nov 16, 2020 57.60 57.62 57.22 57.56 4,408,434 +0.60(+1.05%)
Nov 13, 2020 56.57 56.98 56.55 56.96 5,132,100 +0.88(+1.57%)
Nov 12, 2020 56.48 56.68 55.94 56.08 4,682,100 -0.77(-1.35%)
Nov 11, 2020 56.71 56.89 56.58 56.85 4,201,024 +0.49(+0.87%)
Nov 10, 2020 56.41 56.66 56.17 56.36 9,801,020 +0.81(+1.46%)
Nov 09, 2020 56.52 56.58 55.49 55.55 9,092,824 +1.58(+2.93%)
Nov 06, 2020 54.12 54.19 53.86 53.97 3,976,800 +0.18(+0.33%)
Nov 05, 2020 53.74 53.94 53.45 53.79 6,477,747 +1.28(+2.44%)
Nov 04, 2020 52.18 53.02 51.93 52.51 6,750,875 +0.72(+1.39%)
Nov 03, 2020 51.41 52.00 51.38 51.79 4,312,112 +1.49(+2.96%)
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.