Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

67.18 -0.46 (-0.68%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 43.62 43.85 43.47 43.81 3,746,272 -0.40(-0.91%)
May 30, 2019 44.09 44.22 44.04 44.21 2,701,490 +0.23(+0.53%)
May 29, 2019 43.91 43.99 43.77 43.97 3,766,016 -0.39(-0.88%)
May 28, 2019 44.81 44.87 44.37 44.37 2,730,240 -0.50(-1.11%)
May 24, 2019 44.78 44.87 44.71 44.87 2,311,940 +0.52(+1.17%)
May 23, 2019 44.29 44.40 44.16 44.35 2,961,449 -0.67(-1.48%)
May 22, 2019 44.82 45.02 44.82 45.02 1,870,647 -0.03(-0.06%)
May 21, 2019 44.96 45.12 44.85 45.04 3,025,176 +0.33(+0.73%)
May 20, 2019 44.67 44.86 44.59 44.72 2,423,738 -0.31(-0.69%)
May 17, 2019 45.03 45.22 44.98 45.02 3,645,988 -0.29(-0.64%)
May 16, 2019 45.08 45.44 45.06 45.32 2,419,993 +0.38(+0.85%)
May 15, 2019 44.39 44.99 44.37 44.93 5,925,555 +0.20(+0.45%)
May 14, 2019 44.57 44.87 44.55 44.73 4,398,540 +0.43(+0.96%)
May 13, 2019 44.52 44.59 44.24 44.31 6,019,756 -1.08(-2.39%)
May 10, 2019 45.03 45.42 44.87 45.39 7,393,700 +0.35(+0.78%)
May 09, 2019 44.81 45.13 44.71 45.04 5,285,501 -0.28(-0.61%)
May 08, 2019 45.23 45.43 45.16 45.32 5,795,078 +0.23(+0.50%)
May 07, 2019 45.47 45.51 44.97 45.09 5,463,477 -0.85(-1.85%)
May 06, 2019 45.38 46.00 45.37 45.94 7,357,596 -0.43(-0.93%)
May 03, 2019 46.13 46.39 46.11 46.37 4,001,422 +0.47(+1.02%)
May 02, 2019 46.13 46.15 45.85 45.91 5,081,742 -0.16(-0.34%)
May 01, 2019 46.49 46.55 46.07 46.07 5,466,905 -0.38(-0.81%)
Apr 30, 2019 46.28 46.49 46.19 46.44 4,365,357 +0.20(+0.43%)
Apr 29, 2019 46.06 46.27 46.03 46.24 3,150,506 +0.19(+0.42%)
Apr 26, 2019 45.97 46.08 45.90 46.05 1,965,863 +0.10(+0.22%)
Apr 25, 2019 45.82 45.96 45.77 45.95 3,495,531 -0.08(-0.16%)
Apr 24, 2019 46.17 46.21 45.97 46.02 3,934,149 -0.29(-0.63%)
Apr 23, 2019 46.17 46.34 46.13 46.32 2,387,727 -0.05(-0.11%)
Apr 22, 2019 46.31 46.43 46.29 46.37 1,625,371 +0.04(+0.09%)
Apr 18, 2019 46.35 46.41 46.24 46.32 2,770,898 -0.13(-0.27%)
Apr 17, 2019 46.51 46.51 46.34 46.45 2,617,494 +0.16(+0.34%)
Apr 16, 2019 46.38 46.42 46.27 46.29 1,960,546 +0.03(+0.07%)
Apr 15, 2019 46.26 46.28 46.14 46.26 2,352,601 +0.08(+0.18%)
Apr 12, 2019 46.15 46.20 46.08 46.17 2,934,280 +0.30(+0.65%)
Apr 11, 2019 45.91 45.97 45.77 45.87 2,496,713 +0.02(+0.04%)
Apr 10, 2019 45.72 45.89 45.67 45.86 3,139,222 +0.19(+0.42%)
Apr 09, 2019 45.78 45.80 45.63 45.67 2,443,171 -0.27(-0.58%)
Apr 08, 2019 45.96 46.01 45.82 45.93 2,056,912 +0.05(+0.11%)
Apr 05, 2019 45.74 45.90 45.74 45.88 1,998,731 +0.12(+0.27%)
Apr 04, 2019 45.72 45.82 45.67 45.76 3,498,317 -0.12(-0.27%)
Apr 03, 2019 45.77 45.97 45.72 45.88 4,918,665 +0.42(+0.92%)
Apr 02, 2019 45.27 45.47 45.20 45.47 9,770,406 +0.19(+0.42%)
Apr 01, 2019 45.15 45.28 45.09 45.27 5,192,597 +0.58(+1.31%)
Mar 29, 2019 44.71 44.76 44.46 44.69 4,201,031 +0.21(+0.47%)
Mar 28, 2019 44.57 44.61 44.33 44.48 3,936,853 -0.23(-0.50%)
Mar 27, 2019 44.74 44.82 44.37 44.71 6,223,166 +0.11(+0.24%)
Mar 26, 2019 44.67 44.74 44.53 44.60 3,061,461 +0.15(+0.34%)
Mar 25, 2019 44.42 44.53 44.29 44.45 7,047,675 +0.01(+0.01%)
Mar 22, 2019 44.80 44.88 44.40 44.44 10,595,493 -1.06(-2.33%)
Mar 21, 2019 45.28 45.51 45.24 45.51 10,261,733 -0.19(-0.42%)
Mar 20, 2019 45.51 45.90 45.31 45.70 4,945,303 +0.05(+0.11%)
Mar 19, 2019 45.84 45.87 45.56 45.65 3,718,067 +0.15(+0.33%)
Mar 18, 2019 45.38 45.51 45.31 45.50 2,821,499 +0.19(+0.42%)
Mar 15, 2019 45.12 45.33 45.12 45.31 6,193,965 +0.49(+1.09%)
Mar 14, 2019 44.80 44.92 44.76 44.82 3,250,143 +0.17(+0.39%)
Mar 13, 2019 44.39 44.66 44.37 44.64 3,437,449 +0.52(+1.18%)
Mar 12, 2019 44.09 44.20 44.06 44.12 2,703,540 -0.02(-0.04%)
Mar 11, 2019 43.77 44.14 43.76 44.14 2,843,966 +0.36(+0.83%)
Mar 08, 2019 43.54 43.78 43.52 43.77 4,590,942 +0.02(+0.06%)
Mar 07, 2019 44.20 44.24 43.75 43.75 5,177,130 -0.70(-1.59%)
Mar 06, 2019 44.66 44.66 41.00 44.45 3,227,107 -0.09(-0.20%)
Mar 05, 2019 44.46 44.63 44.39 44.54 3,714,974 +0.06(+0.13%)
Mar 04, 2019 44.70 44.74 44.32 44.49 4,802,078 -0.18(-0.41%)
Mar 01, 2019 44.68 44.78 44.52 44.67 5,036,608 +0.32(+0.71%)
Feb 28, 2019 44.32 44.50 44.29 44.35 2,526,235 +0.07(+0.17%)
Feb 27, 2019 44.38 44.45 44.25 44.28 3,931,488 -0.18(-0.41%)
Feb 26, 2019 44.28 44.54 44.27 44.46 4,021,492 +0.33(+0.75%)
Feb 25, 2019 44.24 44.30 44.10 44.13 3,398,150 +0.09(+0.21%)
Feb 22, 2019 44.01 44.11 43.96 44.04 3,259,854 +0.16(+0.36%)
Feb 21, 2019 44.00 44.03 43.81 43.88 7,168,939 -0.20(-0.45%)
Feb 20, 2019 43.86 44.22 43.86 44.08 6,050,640 +0.22(+0.49%)
Feb 19, 2019 43.49 43.90 43.49 43.86 4,260,518 +0.24(+0.55%)
Feb 15, 2019 43.45 43.62 43.35 43.62 4,603,730 +0.66(+1.54%)
Feb 14, 2019 42.95 43.13 42.87 42.96 5,292,853 +0.00(+0.00%)
Feb 13, 2019 43.08 43.18 42.96 42.96 2,924,498 -0.02(-0.04%)
Feb 12, 2019 42.79 42.98 42.79 42.98 3,731,260 +0.47(+1.11%)
Feb 11, 2019 42.55 42.64 42.43 42.50 3,630,352 -0.07(-0.18%)
Feb 08, 2019 42.46 42.60 42.30 42.58 4,069,992 -0.16(-0.37%)
Feb 07, 2019 43.03 43.06 42.67 42.74 7,800,985 -0.65(-1.49%)
Feb 06, 2019 43.47 43.54 43.33 43.38 3,399,006 -0.16(-0.36%)
Feb 05, 2019 43.41 43.55 43.36 43.54 5,338,511 +0.38(+0.88%)
Feb 04, 2019 42.94 43.18 42.84 43.16 3,396,458 +0.12(+0.27%)
Feb 01, 2019 43.03 43.19 42.91 43.04 5,315,421 +0.05(+0.12%)
Jan 31, 2019 42.91 43.11 42.79 42.99 4,150,823 -0.05(-0.12%)
Jan 30, 2019 42.79 43.18 42.66 43.04 4,446,577 +0.39(+0.91%)
Jan 29, 2019 42.75 42.84 42.61 42.65 4,909,125 +0.22(+0.51%)
Jan 28, 2019 42.33 42.48 42.26 42.44 5,144,428 -0.20(-0.47%)
Jan 25, 2019 42.56 42.72 42.54 42.64 4,884,956 +0.46(+1.08%)
Jan 24, 2019 42.18 42.32 42.03 42.18 5,257,945 -0.06(-0.14%)
Jan 23, 2019 42.33 42.40 42.07 42.24 5,120,021 +0.32(+0.77%)
Jan 22, 2019 42.08 42.19 41.87 41.92 7,570,041 -0.56(-1.31%)
Jan 18, 2019 42.45 42.52 42.30 42.47 7,461,954 +0.50(+1.19%)
Jan 17, 2019 41.61 42.07 41.61 41.97 5,760,369 +0.17(+0.42%)
Jan 16, 2019 41.72 41.85 41.71 41.80 4,273,637 +0.07(+0.18%)
Jan 15, 2019 41.57 41.77 41.43 41.73 7,753,048 +0.05(+0.12%)
Jan 14, 2019 41.53 41.78 41.49 41.68 6,056,390 -0.21(-0.49%)
Jan 11, 2019 41.87 41.98 41.73 41.88 8,397,685 -0.17(-0.41%)
Jan 10, 2019 41.84 42.09 41.78 42.06 4,918,056 +0.05(+0.12%)
Jan 09, 2019 41.91 42.06 41.78 42.01 5,012,395 +0.52(+1.26%)
Jan 08, 2019 41.54 41.60 41.34 41.48 5,999,706 +0.33(+0.81%)
Jan 07, 2019 41.02 41.28 40.91 41.15 6,552,723 +0.18(+0.45%)
Jan 04, 2019 40.35 41.05 40.34 40.97 6,499,923 +1.19(+3.00%)
Jan 03, 2019 39.94 39.98 39.70 39.78 6,160,358 -0.30(-0.74%)
Jan 02, 2019 39.76 40.10 39.66 40.08 6,362,314 -0.22(-0.56%)
Dec 31, 2018 40.39 40.42 40.13 40.30 12,932,164 +0.18(+0.45%)
Dec 28, 2018 40.23 40.30 39.99 40.12 12,960,878 +0.38(+0.96%)
Dec 27, 2018 39.24 39.78 38.92 39.74 15,788,768 -0.18(-0.46%)
Dec 26, 2018 39.06 39.92 38.79 39.92 12,977,381 +0.97(+2.49%)
Dec 24, 2018 39.31 39.65 38.92 38.95 6,690,302 -0.47(-1.20%)
Dec 21, 2018 39.90 40.10 39.38 39.42 15,111,728 -0.48(-1.20%)
Dec 20, 2018 40.25 40.33 39.86 39.90 18,070,250 -0.18(-0.45%)
Dec 19, 2018 40.66 40.88 39.95 40.08 11,568,448 -0.28(-0.69%)
Dec 18, 2018 40.56 40.67 40.27 40.36 10,942,982 +0.02(+0.06%)
Dec 17, 2018 40.66 40.68 40.18 40.33 11,420,350 -0.39(-0.95%)
Dec 14, 2018 40.85 41.01 40.71 40.72 6,885,118 -0.62(-1.49%)
Dec 13, 2018 41.43 41.55 41.27 41.34 7,187,260 -0.10(-0.24%)
Dec 12, 2018 41.31 41.65 41.31 41.44 8,062,008 +0.75(+1.84%)
Dec 11, 2018 41.00 41.03 40.46 40.69 12,486,202 +0.15(+0.37%)
Dec 10, 2018 40.72 40.81 40.16 40.54 9,078,331 -0.35(-0.87%)
Dec 07, 2018 41.35 41.54 40.80 40.89 9,609,026 -0.40(-0.98%)
Dec 06, 2018 41.01 41.36 40.59 41.30 9,183,066 -0.52(-1.24%)
Dec 04, 2018 42.71 42.77 41.77 41.82 8,233,289 -1.04(-2.42%)
Dec 03, 2018 42.93 42.95 42.68 42.85 6,957,076 +0.50(+1.19%)
Nov 30, 2018 42.33 42.39 42.15 42.35 5,041,250 -0.27(-0.64%)
Nov 29, 2018 42.59 42.74 42.29 42.62 5,491,935 -0.21(-0.48%)
Nov 28, 2018 42.24 42.85 42.05 42.83 5,841,354 +0.60(+1.42%)
Nov 27, 2018 42.14 42.25 41.98 42.23 6,238,506 -0.24(-0.56%)
Nov 26, 2018 42.29 42.47 42.29 42.47 4,965,153 +0.68(+1.62%)
Nov 23, 2018 41.68 41.89 41.68 41.79 2,491,723 -0.35(-0.84%)
Nov 21, 2018 42.15 42.15 42.15 0 +0.61(+1.47%)
Nov 20, 2018 41.70 41.92 41.46 41.54 8,359,782 -0.78(-1.85%)
Nov 19, 2018 42.70 42.72 42.21 42.32 5,263,986 -0.38(-0.89%)
Nov 16, 2018 42.43 42.75 42.36 42.70 4,624,121 -0.02(-0.04%)
Nov 15, 2018 42.29 42.80 42.05 42.71 9,359,518 -0.08(-0.19%)
Nov 14, 2018 43.05 43.08 42.53 42.80 6,598,056 +0.10(+0.23%)
Nov 13, 2018 42.58 42.99 42.52 42.70 5,666,165 +0.30(+0.72%)
Nov 12, 2018 42.82 42.84 42.37 42.39 3,425,462 -0.91(-2.11%)
Nov 09, 2018 43.30 43.38 43.09 43.31 6,454,996 -0.20(-0.45%)
Nov 08, 2018 43.84 43.95 43.43 43.50 4,742,426 -0.54(-1.22%)
Nov 07, 2018 43.88 44.04 43.75 44.04 4,180,973 +0.58(+1.35%)
Nov 06, 2018 43.23 43.46 43.20 43.46 3,473,591 +0.09(+0.21%)
Nov 05, 2018 43.38 43.46 43.21 43.36 2,710,335 -0.01(-0.02%)
Nov 02, 2018 43.63 43.75 43.12 43.37 7,250,273 +0.04(+0.10%)
Nov 01, 2018 43.19 43.59 43.01 43.33 7,173,096 +0.69(+1.62%)
Oct 31, 2018 42.66 42.90 42.60 42.64 9,922,312 +0.35(+0.82%)
Oct 30, 2018 41.91 42.29 41.86 42.29 8,748,155 +0.38(+0.90%)
Oct 29, 2018 42.43 42.52 41.58 41.92 11,431,539 +0.04(+0.10%)
Oct 26, 2018 41.65 42.14 41.29 41.87 16,774,416 -0.21(-0.49%)
Oct 25, 2018 41.94 42.26 41.77 42.08 10,555,459 +0.57(+1.37%)
Oct 24, 2018 42.45 42.50 41.50 41.51 10,426,496 -1.21(-2.83%)
Oct 23, 2018 42.43 42.88 42.19 42.72 11,163,826 -0.34(-0.78%)
Oct 22, 2018 43.29 43.35 42.97 43.06 3,502,047 -0.31(-0.72%)
Oct 19, 2018 43.20 43.55 43.18 43.37 5,615,273 +0.30(+0.69%)
Oct 18, 2018 43.61 43.70 42.94 43.08 6,812,321 -0.72(-1.64%)
Oct 17, 2018 43.95 44.01 43.63 43.79 4,755,817 -0.44(-0.99%)
Oct 16, 2018 44.05 44.26 43.98 44.23 4,112,282 +0.82(+1.88%)
Oct 15, 2018 43.36 43.57 43.27 43.41 4,190,971 -0.03(-0.08%)
Oct 12, 2018 43.69 43.74 43.04 43.45 7,511,480 +0.15(+0.34%)
Oct 11, 2018 43.85 43.93 43.06 43.30 11,642,195 -0.54(-1.22%)
Oct 10, 2018 44.53 44.56 43.74 43.83 7,557,495 -0.91(-2.04%)
Oct 09, 2018 44.38 44.84 44.32 44.75 3,395,731 -0.04(-0.09%)
Oct 08, 2018 44.54 44.81 44.46 44.79 4,491,374 -0.45(-1.00%)
Oct 05, 2018 45.37 45.40 45.06 45.24 4,666,137 -0.35(-0.78%)
Oct 04, 2018 45.84 45.92 45.44 45.60 3,156,856 -0.58(-1.27%)
Oct 03, 2018 46.34 46.38 46.13 46.18 3,131,021 +0.15(+0.32%)
Oct 02, 2018 45.97 46.12 45.91 46.03 3,198,212 -0.30(-0.64%)
Oct 01, 2018 46.55 46.58 46.29 46.33 3,428,334 +0.03(+0.07%)
Sep 28, 2018 46.30 46.54 46.23 46.30 6,595,374 -0.56(-1.20%)
Sep 27, 2018 46.96 47.13 46.83 46.86 3,284,735 -0.20(-0.42%)
Sep 26, 2018 46.97 47.37 46.94 47.05 3,453,800 -0.06(-0.12%)
Sep 25, 2018 47.18 47.25 47.05 47.11 2,004,349 +0.23(+0.49%)
Sep 24, 2018 47.13 47.17 46.86 46.88 2,972,134 -0.19(-0.40%)
Sep 21, 2018 47.05 47.13 47.02 47.07 3,107,510 -0.04(-0.09%)
Sep 20, 2018 46.98 47.16 46.86 47.11 3,358,529 +0.76(+1.65%)
Sep 19, 2018 46.19 46.40 46.19 46.35 2,637,758 +0.11(+0.23%)
Sep 18, 2018 46.13 46.33 46.13 46.24 2,780,724 +0.25(+0.54%)
Sep 17, 2018 46.15 46.24 45.98 45.99 3,799,898 +0.10(+0.21%)
Sep 14, 2018 45.99 46.06 45.79 45.90 3,940,251 -0.11(-0.23%)
Sep 13, 2018 46.06 46.13 45.84 46.00 4,350,459 +0.33(+0.72%)
Sep 12, 2018 45.53 45.84 45.52 45.67 4,031,048 +0.21(+0.45%)
Sep 11, 2018 45.16 45.48 45.10 45.47 3,670,915 +0.01(+0.02%)
Sep 10, 2018 45.50 45.55 45.41 45.46 2,716,464 +0.41(+0.91%)
Sep 07, 2018 44.94 45.18 44.91 45.05 4,536,128 -0.34(-0.76%)
Sep 06, 2018 45.53 45.67 45.22 45.40 3,315,689 -0.20(-0.45%)
Sep 05, 2018 45.75 45.81 45.44 45.60 5,152,732 -0.29(-0.63%)
Sep 04, 2018 45.67 45.90 45.59 45.89 3,525,197 -0.38(-0.82%)
Aug 31, 2018 46.27 46.27 46.27 0 -0.50(-1.07%)
Aug 30, 2018 46.83 46.90 46.68 46.77 3,063,690 -0.46(-0.97%)
Aug 29, 2018 46.91 47.23 46.87 47.22 3,114,607 +0.24(+0.51%)
Aug 28, 2018 47.20 47.23 46.97 46.99 3,137,156 -0.07(-0.14%)
Aug 27, 2018 46.75 47.08 46.75 47.05 2,904,429 +0.58(+1.25%)
Aug 24, 2018 46.36 46.53 46.29 46.47 2,721,189 +0.40(+0.87%)
Aug 23, 2018 46.27 46.36 46.04 46.07 3,113,537 -0.31(-0.67%)
Aug 22, 2018 46.42 46.50 46.32 46.38 2,646,607 +0.16(+0.34%)
Aug 21, 2018 46.16 46.38 46.06 46.22 3,518,790 +0.50(+1.09%)
Aug 20, 2018 45.63 45.76 45.62 45.72 2,457,719 +0.34(+0.74%)
Aug 17, 2018 45.03 45.50 45.03 45.39 3,693,025 +0.25(+0.56%)
Aug 16, 2018 45.08 45.32 45.07 45.13 3,430,652 +0.34(+0.77%)
Aug 15, 2018 44.88 44.90 44.51 44.79 7,503,420 -0.77(-1.69%)
Aug 14, 2018 45.67 45.72 45.49 45.56 9,821,578 -0.11(-0.25%)
Aug 13, 2018 45.79 45.89 45.58 45.67 4,248,281 -0.14(-0.30%)
Aug 10, 2018 45.90 46.04 45.71 45.81 3,893,195 -1.05(-2.24%)
Aug 09, 2018 47.05 47.08 46.84 46.86 2,151,659 -0.16(-0.33%)
Aug 08, 2018 47.00 47.09 46.87 47.02 2,755,972 -0.03(-0.07%)
Aug 07, 2018 47.18 47.21 47.02 47.05 2,909,244 +0.34(+0.72%)
Aug 06, 2018 46.64 46.81 46.54 46.72 3,591,729 -0.25(-0.54%)
Aug 03, 2018 46.77 46.98 46.72 46.97 2,219,301 +0.10(+0.21%)
Aug 02, 2018 46.72 46.90 46.61 46.87 3,256,145 -0.41(-0.87%)
Aug 01, 2018 47.41 47.52 47.18 47.28 8,239,146 -0.33(-0.69%)
Jul 31, 2018 47.78 47.85 47.54 47.61 3,411,826 +0.13(+0.28%)
Jul 30, 2018 47.60 47.69 47.46 47.48 2,117,717 +0.14(+0.29%)
Jul 27, 2018 47.45 47.54 47.27 47.34 2,581,119 +0.10(+0.21%)
Jul 26, 2018 47.29 47.38 47.20 47.24 3,810,478 -0.30(-0.64%)
Jul 25, 2018 47.17 47.63 46.95 47.54 3,838,604 +0.36(+0.77%)
Jul 24, 2018 47.26 47.43 47.10 47.18 2,706,913 +0.27(+0.58%)
Jul 23, 2018 46.92 46.98 46.81 46.91 1,725,868 -0.09(-0.19%)
Jul 20, 2018 46.73 47.06 46.72 47.00 2,401,792 +0.27(+0.58%)
Jul 19, 2018 46.61 46.82 46.55 46.73 9,043,076 -0.13(-0.28%)
Jul 18, 2018 46.81 46.97 46.75 46.86 2,583,995 +0.04(+0.09%)
Jul 17, 2018 46.65 46.92 46.62 46.82 3,394,822 -0.04(-0.09%)
Jul 16, 2018 46.82 46.91 46.74 46.86 2,373,862 +0.04(+0.09%)
Jul 13, 2018 46.68 46.83 46.58 46.82 3,153,506 +0.07(+0.16%)
Jul 12, 2018 46.61 46.80 46.53 46.75 2,389,154 +0.44(+0.96%)
Jul 11, 2018 46.20 46.31 4,303,791 -0.88(-1.86%)
Jul 10, 2018 47.09 47.22 47.06 47.18 2,943,646 +0.13(+0.28%)
Jul 09, 2018 47.06 47.06 46.90 47.05 3,683,447 +0.31(+0.67%)
Jul 06, 2018 46.55 46.80 46.49 46.74 3,368,107 +0.24(+0.51%)
Jul 05, 2018 46.45 46.54 46.34 46.50 4,108,910 +0.62(+1.34%)
Jul 03, 2018 45.89 45.89 45.89 0 +0.21(+0.47%)
Jul 02, 2018 45.46 45.74 45.44 45.67 3,760,129 -0.37(-0.80%)
Jun 29, 2018 46.10 46.32 45.95 46.04 4,704,925 +0.48(+1.06%)
Jun 28, 2018 45.35 45.60 45.26 45.56 5,893,030 +0.09(+0.20%)
Jun 27, 2018 45.96 46.14 45.45 45.47 6,913,637 -0.39(-0.86%)
Jun 26, 2018 45.94 45.98 45.73 45.86 4,653,204 -0.04(-0.09%)
Jun 25, 2018 46.21 46.28 45.81 45.90 7,220,824 -0.67(-1.44%)
Jun 22, 2018 46.61 46.76 46.40 46.58 4,828,993 +0.62(+1.36%)
Jun 21, 2018 46.16 46.19 45.90 45.95 4,393,763 -0.39(-0.85%)
Jun 20, 2018 46.48 46.51 46.26 46.35 2,887,380 +0.01(+0.02%)
Jun 19, 2018 46.07 46.36 45.99 46.34 6,165,491 -0.39(-0.83%)
Jun 18, 2018 46.49 46.75 46.44 46.73 3,937,371 -0.40(-0.85%)
Jun 15, 2018 47.48 46.96 47.13 2,439,764 -0.35(-0.75%)
Jun 14, 2018 47.51 47.74 47.45 47.48 3,308,713 -0.04(-0.08%)
Jun 13, 2018 47.61 47.65 47.34 47.52 5,583,216 +0.11(+0.24%)
Jun 12, 2018 47.64 47.68 47.36 47.41 5,993,886 -0.29(-0.61%)
Jun 11, 2018 47.47 47.79 47.43 47.70 4,083,509 +0.47(+0.99%)
Jun 08, 2018 47.19 47.31 47.02 47.23 4,368,668 +0.06(+0.12%)
Jun 07, 2018 47.55 47.58 47.10 47.18 4,860,017 -0.31(-0.64%)
Jun 06, 2018 47.56 47.48 16,283,169 +0.45(+0.96%)
Jun 05, 2018 47.16 47.21 46.91 47.03 6,026,622 -0.09(-0.19%)
Jun 04, 2018 47.34 47.37 47.08 47.12 3,052,964 +0.10(+0.22%)
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.