Europe ETF FTSE Vanguard (NY: VGK )

67.68 USD -1.35 (-1.96%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 67.54 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 67.01 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 66.68 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 66.07 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 65.21 64.96 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 64.57 64.32 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 62.67 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 62.10 62.13 2,387,988 -0.11(-0.18%)
Mar 23, 2021 62.79 62.85 62.19 62.24 2,292,932 -0.92(-1.46%)
Mar 22, 2021 62.98 63.29 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 63.26 63.96 3,384,564 +0.33(+0.52%)
Mar 16, 2021 63.68 63.72 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 63.65 63.03 63.64 3,425,800 -0.04(-0.06%)
Mar 11, 2021 63.44 63.72 63.28 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 62.35 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 62.97 62.53 62.64 2,337,500 +0.13(+0.21%)
Feb 18, 2021 62.42 62.53 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 59.40 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 61.58 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 61.72 61.89 1,932,161 -0.19(-0.31%)
Jan 12, 2021 61.78 62.11 61.53 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 62.67 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 58.22 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 59.74 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 59.79 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 58.08 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 57.26 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 56.99 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%)
Nov 02, 2020 50.17 50.35 49.90 50.30 5,142,166 +0.71(+1.43%)
Oct 30, 2020 49.67 49.76 49.22 49.59 5,614,500 -0.16(-0.32%)
Oct 29, 2020 49.48 49.96 49.17 49.75 7,646,087 +0.17(+0.34%)
Oct 28, 2020 49.93 50.12 49.48 49.58 8,904,948 -1.99(-3.86%)
Oct 27, 2020 52.07 52.11 51.50 51.57 4,552,153 -0.67(-1.28%)
Oct 26, 2020 52.70 52.75 51.90 52.24 4,145,115 -1.27(-2.37%)
Oct 23, 2020 53.49 53.52 53.10 53.51 2,332,200 +0.49(+0.92%)
Oct 22, 2020 52.92 53.15 52.65 53.02 4,426,587 +0.02(+0.04%)
Oct 21, 2020 53.31 53.56 53.00 53.00 3,641,232 -0.58(-1.08%)
Oct 20, 2020 53.79 53.96 53.54 53.58 3,657,032 +0.42(+0.79%)
Oct 19, 2020 53.70 53.81 53.08 53.16 3,826,392 -0.25(-0.47%)
Oct 16, 2020 53.36 53.68 53.31 53.41 2,856,000 +0.39(+0.74%)
Oct 15, 2020 52.60 53.10 52.56 53.02 4,109,570 -0.83(-1.54%)
Oct 14, 2020 54.21 54.29 53.78 53.85 2,791,237 -0.15(-0.28%)
Oct 13, 2020 54.24 54.24 53.87 54.00 2,718,253 -0.87(-1.59%)
Oct 12, 2020 54.67 54.91 54.62 54.87 1,725,499 +0.37(+0.68%)
Oct 09, 2020 54.35 54.55 54.25 54.50 3,301,800 +0.52(+0.96%)
Oct 08, 2020 53.77 53.98 53.73 53.98 3,257,511 +0.50(+0.93%)
Oct 07, 2020 53.45 53.58 53.29 53.48 3,665,664 +0.45(+0.85%)
Oct 06, 2020 53.83 53.84 52.94 53.03 3,300,424 -0.74(-1.38%)
Oct 05, 2020 53.32 53.77 53.32 53.77 2,314,863 +0.95(+1.80%)
Oct 02, 2020 52.21 52.98 52.21 52.82 3,428,400 -0.02(-0.04%)
Oct 01, 2020 52.84 52.90 52.51 52.84 3,023,039 +0.41(+0.78%)
Sep 30, 2020 52.64 52.94 52.26 52.43 7,166,435 -0.17(-0.32%)
Sep 29, 2020 52.65 52.86 52.38 52.60 1,733,844 -0.05(-0.09%)
Sep 28, 2020 52.54 52.67 52.45 52.65 3,013,261 +0.96(+1.86%)
Sep 25, 2020 50.99 51.72 50.84 51.69 3,120,000 +0.15(+0.29%)
Sep 24, 2020 51.58 51.94 51.18 51.54 4,777,153 +0.03(+0.06%)
Sep 23, 2020 52.46 52.48 51.47 51.51 3,761,303 -0.76(-1.45%)
Sep 22, 2020 52.36 52.40 51.76 52.27 2,865,419 -0.12(-0.23%)
Sep 21, 2020 52.53 52.53 51.78 52.39 7,220,127 -1.99(-3.66%)
Sep 18, 2020 54.61 54.71 54.17 54.38 4,906,800 -0.44(-0.80%)
Sep 17, 2020 54.41 54.90 54.38 54.82 4,420,044 +0.11(+0.20%)
Sep 16, 2020 54.95 55.17 54.62 54.71 3,053,275 -0.05(-0.09%)
Sep 15, 2020 55.00 55.02 54.62 54.76 2,692,214 +0.39(+0.72%)
Sep 14, 2020 54.62 54.65 54.32 54.37 2,558,077 +0.18(+0.33%)
Sep 11, 2020 54.34 54.50 53.89 54.19 6,225,700 +0.48(+0.89%)
Sep 10, 2020 54.76 54.88 53.66 53.71 7,060,370 -0.75(-1.38%)
Sep 09, 2020 54.26 54.69 54.19 54.46 6,244,808 +1.27(+2.39%)
Sep 08, 2020 53.19 53.72 52.98 53.19 10,943,109 -0.80(-1.48%)
Sep 04, 2020 54.07 54.20 52.88 53.99 9,875,400 +0.23(+0.43%)
Sep 03, 2020 55.10 55.13 53.56 53.76 11,262,990 -1.42(-2.57%)
Sep 02, 2020 54.77 55.22 54.56 55.18 6,443,939 +0.82(+1.51%)
Sep 01, 2020 54.45 54.55 54.13 54.36 4,064,511 -0.06(-0.11%)
Aug 31, 2020 54.79 54.98 54.38 54.42 4,769,900 -0.50(-0.91%)
Aug 28, 2020 54.83 54.92 54.54 54.92 2,518,600 +0.43(+0.79%)
Aug 27, 2020 55.19 55.22 54.26 54.49 4,148,602 -0.65(-1.18%)
Aug 26, 2020 54.71 55.14 54.64 55.14 3,328,905 +0.49(+0.90%)
Aug 25, 2020 54.99 54.99 54.28 54.65 2,951,526 +0.05(+0.09%)
Aug 24, 2020 54.72 54.72 54.35 54.60 2,903,447 +0.80(+1.49%)
Aug 21, 2020 53.33 53.83 53.33 53.80 2,747,700 -0.42(-0.77%)
Aug 20, 2020 53.79 54.27 53.72 54.22 2,709,994 -0.11(-0.20%)
Aug 19, 2020 54.87 54.92 54.26 54.33 2,725,495 -0.25(-0.46%)
Aug 18, 2020 54.95 54.99 54.44 54.58 2,089,791 -0.06(-0.11%)
Aug 17, 2020 54.55 54.68 54.53 54.64 1,879,382 +0.48(+0.89%)
Aug 14, 2020 54.20 54.35 54.02 54.16 2,595,800 -0.56(-1.02%)
Aug 13, 2020 54.98 55.12 54.55 54.72 2,924,600 -0.26(-0.47%)
Aug 12, 2020 54.83 55.20 54.73 54.98 5,596,908 +1.17(+2.17%)
Aug 11, 2020 54.44 54.52 53.73 53.81 6,883,390 +0.21(+0.39%)
Aug 10, 2020 53.51 53.60 53.32 53.60 3,947,400 +0.09(+0.17%)
Aug 07, 2020 53.20 53.53 53.12 53.51 2,183,100 -0.27(-0.50%)
Aug 06, 2020 53.48 53.85 53.30 53.78 4,297,210 +0.06(+0.11%)
Aug 05, 2020 53.91 54.07 53.65 53.72 6,065,105 +0.34(+0.64%)
Aug 04, 2020 52.80 53.38 52.73 53.38 2,401,434 +0.18(+0.34%)
Aug 03, 2020 52.76 53.21 52.61 53.20 4,431,343 +1.03(+1.97%)
Jul 31, 2020 53.19 53.21 51.81 52.17 6,261,100 -1.13(-2.12%)
Jul 30, 2020 52.72 53.32 52.22 53.30 6,376,690 -0.75(-1.39%)
Jul 29, 2020 53.73 54.13 53.60 54.05 3,020,320 +0.70(+1.31%)
Jul 28, 2020 53.40 53.69 53.29 53.35 4,612,330 -0.27(-0.50%)
Jul 27, 2020 53.42 53.73 53.34 53.62 3,892,792 +0.60(+1.13%)
Jul 24, 2020 53.01 53.19 52.88 53.02 3,806,300 -0.39(-0.73%)
Jul 23, 2020 53.75 53.93 53.28 53.41 5,786,753 -0.51(-0.95%)
Jul 22, 2020 53.69 53.96 53.64 53.92 2,109,298 +0.33(+0.62%)
Jul 21, 2020 53.74 53.89 53.50 53.59 4,037,789 +0.13(+0.24%)
Jul 20, 2020 53.22 53.49 53.01 53.46 2,509,727 +0.43(+0.81%)
Jul 17, 2020 52.85 53.06 52.71 53.03 2,621,400 +0.32(+0.61%)
Jul 16, 2020 52.69 52.92 52.57 52.71 5,308,150 -0.17(-0.32%)
Jul 15, 2020 53.05 53.22 52.65 52.88 5,095,833 +0.62(+1.19%)
Jul 14, 2020 51.54 52.36 51.47 52.26 4,580,020 +0.86(+1.67%)
Jul 13, 2020 52.08 52.40 51.29 51.40 4,157,841 -0.30(-0.58%)
Jul 10, 2020 51.38 51.73 51.20 51.70 4,658,100 +0.49(+0.96%)
Jul 09, 2020 51.89 51.90 50.84 51.21 5,107,560 -0.75(-1.44%)
Jul 08, 2020 51.47 51.96 51.38 51.96 3,924,902 +0.66(+1.29%)
Jul 07, 2020 51.68 51.83 51.28 51.30 2,276,225 -0.80(-1.54%)
Jul 06, 2020 52.00 52.19 51.82 52.10 3,712,753 +0.91(+1.78%)
Jul 02, 2020 51.36 51.61 51.09 51.19 2,989,800 +0.48(+0.95%)
Jul 01, 2020 50.37 50.82 50.31 50.71 5,077,807 +0.38(+0.76%)
Jun 30, 2020 49.97 50.56 49.83 50.33 5,764,985 -0.02(-0.04%)
Jun 29, 2020 50.20 50.45 49.91 50.35 3,752,984 +0.57(+1.15%)
Jun 26, 2020 50.54 50.54 49.70 49.78 4,888,600 -0.85(-1.68%)
Jun 25, 2020 49.92 50.69 49.62 50.63 3,866,308 +0.78(+1.56%)
Jun 24, 2020 50.65 50.74 49.71 49.85 4,546,674 -1.44(-2.81%)
Jun 23, 2020 51.62 51.71 51.23 51.29 7,336,762 +0.31(+0.61%)
Jun 22, 2020 50.66 51.04 50.46 50.98 3,313,132 +0.37(+0.73%)
Jun 19, 2020 51.50 51.60 50.50 50.61 3,475,000 -0.27(-0.53%)
Jun 18, 2020 50.79 51.10 50.68 50.88 3,425,139 -0.37(-0.72%)
Jun 17, 2020 51.50 51.57 51.08 51.25 3,236,153 +0.16(+0.31%)
Jun 16, 2020 51.47 51.60 50.48 51.09 6,626,962 +0.55(+1.09%)
Jun 15, 2020 49.25 50.66 49.10 50.54 5,123,816 +0.48(+0.96%)
Jun 12, 2020 50.61 50.73 49.25 50.06 6,207,700 +0.93(+1.89%)
Jun 11, 2020 50.76 50.92 49.03 49.13 7,460,495 -3.06(-5.86%)
Jun 10, 2020 52.57 52.76 52.03 52.19 4,709,511 -0.23(-0.44%)
Jun 09, 2020 52.21 52.65 52.12 52.42 7,305,707 -0.95(-1.78%)
Jun 08, 2020 52.99 53.37 52.67 53.37 5,874,674 +0.64(+1.21%)
Jun 05, 2020 52.90 53.16 52.57 52.73 7,652,200 +0.93(+1.80%)
Jun 04, 2020 51.53 52.06 51.46 51.80 6,703,108 -0.01(-0.02%)
Jun 03, 2020 51.17 52.01 51.12 51.81 7,440,992 +1.40(+2.78%)
Jun 02, 2020 50.17 50.42 50.06 50.41 5,342,052 +0.55(+1.10%)
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.