Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

67.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 46.69 46.89 46.59 46.85 4,327,619 +0.20(+0.43%)
Apr 29, 2019 46.46 46.68 46.43 46.64 3,123,269 +0.19(+0.42%)
Apr 26, 2019 46.37 46.48 46.30 46.45 1,948,868 +0.10(+0.22%)
Apr 25, 2019 46.22 46.36 46.17 46.35 3,465,312 -0.08(-0.16%)
Apr 24, 2019 46.58 46.61 46.37 46.43 3,900,139 -0.29(-0.63%)
Apr 23, 2019 46.57 46.74 46.53 46.72 2,367,085 -0.05(-0.11%)
Apr 22, 2019 46.71 46.84 46.70 46.77 1,611,319 +0.04(+0.09%)
Apr 18, 2019 46.75 46.81 46.64 46.73 2,746,943 -0.13(-0.27%)
Apr 17, 2019 46.91 46.92 46.75 46.85 2,594,865 +0.16(+0.34%)
Apr 16, 2019 46.79 46.82 46.68 46.70 1,943,597 +0.03(+0.07%)
Apr 15, 2019 46.66 46.69 46.54 46.66 2,332,263 +0.08(+0.18%)
Apr 12, 2019 46.55 46.61 46.48 46.58 2,908,913 +0.30(+0.65%)
Apr 11, 2019 46.31 46.37 46.17 46.27 2,475,129 +0.02(+0.04%)
Apr 10, 2019 46.12 46.29 46.07 46.26 3,112,084 +0.19(+0.42%)
Apr 09, 2019 46.18 46.20 46.03 46.06 2,422,050 -0.27(-0.58%)
Apr 08, 2019 46.36 46.41 46.22 46.33 2,039,130 +0.05(+0.11%)
Apr 05, 2019 46.14 46.30 46.14 46.28 1,981,452 +0.13(+0.27%)
Apr 04, 2019 46.12 46.22 46.07 46.16 3,468,075 -0.13(-0.27%)
Apr 03, 2019 46.17 46.37 46.12 46.28 4,876,143 +0.42(+0.92%)
Apr 02, 2019 45.67 45.87 45.59 45.86 9,685,940 +0.19(+0.42%)
Apr 01, 2019 45.54 45.68 45.48 45.67 5,147,707 +0.59(+1.31%)
Mar 29, 2019 45.10 45.15 44.85 45.08 4,164,713 +0.21(+0.47%)
Mar 28, 2019 44.96 45.00 44.72 44.87 3,902,819 -0.23(-0.50%)
Mar 27, 2019 45.13 45.21 44.76 45.10 6,169,367 +0.11(+0.24%)
Mar 26, 2019 45.06 45.13 44.92 44.99 3,034,995 +0.15(+0.34%)
Mar 25, 2019 44.80 44.92 44.68 44.84 6,986,748 +0.01(+0.01%)
Mar 22, 2019 45.19 45.27 44.79 44.83 10,503,875 -1.07(-2.33%)
Mar 21, 2019 45.68 45.91 45.63 45.90 10,173,001 -0.19(-0.42%)
Mar 20, 2019 45.91 46.30 45.70 46.09 4,902,542 +0.05(+0.11%)
Mar 19, 2019 46.24 46.27 45.96 46.04 3,685,917 +0.15(+0.33%)
Mar 18, 2019 45.78 45.90 45.71 45.89 2,797,102 +0.19(+0.42%)
Mar 15, 2019 45.52 45.73 45.51 45.70 6,140,407 +0.49(+1.09%)
Mar 14, 2019 45.19 45.31 45.15 45.21 3,222,040 +0.18(+0.39%)
Mar 13, 2019 44.77 45.05 44.76 45.03 3,407,726 +0.53(+1.18%)
Mar 12, 2019 44.47 44.58 44.45 44.51 2,680,163 -0.02(-0.04%)
Mar 11, 2019 44.15 44.52 44.15 44.52 2,819,375 +0.37(+0.83%)
Mar 08, 2019 43.92 44.16 43.90 44.15 4,551,245 +0.03(+0.06%)
Mar 07, 2019 44.59 44.62 44.13 44.13 5,132,365 -0.71(-1.58%)
Mar 06, 2019 45.05 45.05 41.35 44.84 3,199,203 -0.09(-0.20%)
Mar 05, 2019 44.85 45.02 44.77 44.93 3,682,852 +0.06(+0.13%)
Mar 04, 2019 45.09 45.13 44.71 44.87 4,760,555 -0.18(-0.41%)
Mar 01, 2019 45.07 45.17 44.91 45.06 4,993,057 +0.32(+0.71%)
Feb 28, 2019 44.71 44.89 44.68 44.74 2,504,391 +0.08(+0.17%)
Feb 27, 2019 44.76 44.84 44.63 44.66 3,897,493 -0.18(-0.41%)
Feb 26, 2019 44.66 44.92 44.66 44.85 3,986,719 +0.33(+0.75%)
Feb 25, 2019 44.62 44.69 44.48 44.51 3,368,766 +0.09(+0.21%)
Feb 22, 2019 44.40 44.50 44.34 44.42 3,231,667 +0.16(+0.36%)
Feb 21, 2019 44.38 44.41 44.20 44.26 7,106,950 -0.20(-0.45%)
Feb 20, 2019 44.24 44.61 44.24 44.46 5,998,321 +0.22(+0.49%)
Feb 19, 2019 43.87 44.28 43.87 44.25 4,223,678 +0.24(+0.55%)
Feb 15, 2019 43.83 44.00 43.73 44.00 4,563,922 +0.67(+1.54%)
Feb 14, 2019 43.33 43.51 43.24 43.34 5,247,086 +0.00(+0.00%)
Feb 13, 2019 43.46 43.55 43.34 43.34 2,899,211 -0.02(-0.04%)
Feb 12, 2019 43.16 43.35 43.16 43.35 3,698,997 +0.48(+1.11%)
Feb 11, 2019 42.92 43.01 42.80 42.88 3,598,961 -0.08(-0.18%)
Feb 08, 2019 42.83 42.98 42.67 42.95 4,034,800 -0.16(-0.37%)
Feb 07, 2019 43.40 43.44 43.04 43.11 7,733,531 -0.65(-1.49%)
Feb 06, 2019 43.85 43.92 43.71 43.76 3,369,616 -0.16(-0.36%)
Feb 05, 2019 43.79 43.93 43.74 43.92 5,292,350 +0.38(+0.88%)
Feb 04, 2019 43.31 43.55 43.22 43.54 3,367,090 +0.12(+0.27%)
Feb 01, 2019 43.40 43.57 43.28 43.42 5,269,459 +0.05(+0.12%)
Jan 31, 2019 43.28 43.49 43.16 43.37 4,114,931 -0.05(-0.12%)
Jan 30, 2019 43.16 43.56 43.03 43.42 4,408,128 +0.39(+0.91%)
Jan 29, 2019 43.13 43.22 42.98 43.03 4,866,677 +0.22(+0.51%)
Jan 28, 2019 42.70 42.85 42.62 42.81 5,099,945 -0.20(-0.47%)
Jan 25, 2019 42.93 43.09 42.91 43.01 4,842,716 +0.46(+1.08%)
Jan 24, 2019 42.55 42.69 42.40 42.55 5,212,480 -0.06(-0.14%)
Jan 23, 2019 42.70 42.77 42.43 42.61 5,075,749 +0.33(+0.77%)
Jan 22, 2019 42.45 42.56 42.23 42.28 7,504,584 -0.56(-1.31%)
Jan 18, 2019 42.82 42.89 42.67 42.84 7,397,432 +0.50(+1.18%)
Jan 17, 2019 41.97 42.44 41.97 42.34 5,710,560 +0.18(+0.42%)
Jan 16, 2019 42.08 42.22 42.07 42.16 4,236,683 +0.08(+0.18%)
Jan 15, 2019 41.93 42.14 41.79 42.09 7,686,008 +0.05(+0.12%)
Jan 14, 2019 41.89 42.15 41.86 42.04 6,004,021 -0.21(-0.49%)
Jan 11, 2019 42.23 42.35 42.10 42.25 8,325,071 -0.18(-0.41%)
Jan 10, 2019 42.21 42.45 42.15 42.42 4,875,531 +0.05(+0.12%)
Jan 09, 2019 42.27 42.42 42.14 42.37 4,969,054 +0.53(+1.26%)
Jan 08, 2019 41.91 41.96 41.70 41.85 5,947,827 +0.33(+0.81%)
Jan 07, 2019 41.38 41.64 41.27 41.51 6,496,062 +0.18(+0.44%)
Jan 04, 2019 40.70 41.41 40.69 41.33 6,443,719 +1.20(+3.00%)
Jan 03, 2019 40.29 40.33 40.05 40.12 6,107,090 -0.30(-0.74%)
Jan 02, 2019 40.11 40.45 40.01 40.43 6,307,300 -0.23(-0.56%)
Dec 31, 2018 40.74 40.77 40.48 40.65 12,820,342 +0.18(+0.45%)
Dec 28, 2018 40.58 40.65 40.34 40.47 12,848,808 +0.38(+0.96%)
Dec 27, 2018 39.58 40.12 39.26 40.08 15,652,245 -0.18(-0.46%)
Dec 26, 2018 39.40 40.27 39.13 40.27 12,865,168 +0.98(+2.49%)
Dec 24, 2018 39.66 40.00 39.25 39.29 6,632,453 -0.48(-1.20%)
Dec 21, 2018 40.25 40.45 39.72 39.76 14,981,023 -0.48(-1.20%)
Dec 20, 2018 40.60 40.68 40.20 40.25 17,913,956 -0.18(-0.45%)
Dec 19, 2018 41.02 41.23 40.30 40.43 11,468,389 -0.28(-0.69%)
Dec 18, 2018 40.92 41.03 40.62 40.71 10,848,334 +0.02(+0.06%)
Dec 17, 2018 41.02 41.04 40.53 40.69 11,321,573 -0.39(-0.95%)
Dec 14, 2018 41.21 41.37 41.07 41.08 6,825,567 -0.62(-1.49%)
Dec 13, 2018 41.79 41.92 41.63 41.70 7,125,096 -0.10(-0.24%)
Dec 12, 2018 41.67 42.01 41.67 41.80 7,992,278 +0.76(+1.84%)
Dec 11, 2018 41.36 41.38 40.81 41.04 12,378,205 +0.15(+0.37%)
Dec 10, 2018 41.08 41.17 40.51 40.89 8,999,810 -0.36(-0.87%)
Dec 07, 2018 41.71 41.90 41.15 41.25 9,525,915 -0.41(-0.98%)
Dec 06, 2018 41.37 41.72 40.94 41.66 9,103,639 -0.52(-1.24%)
Dec 04, 2018 43.09 43.15 42.14 42.18 8,162,077 -1.05(-2.42%)
Dec 03, 2018 43.30 43.33 43.05 43.23 6,896,902 +0.51(+1.19%)
Nov 30, 2018 42.70 42.76 42.51 42.72 4,997,647 -0.27(-0.64%)
Nov 29, 2018 42.96 43.11 42.66 43.00 5,444,434 -0.21(-0.48%)
Nov 28, 2018 42.61 43.22 42.41 43.20 5,790,831 +0.61(+1.42%)
Nov 27, 2018 42.51 42.62 42.35 42.60 6,184,548 -0.24(-0.56%)
Nov 26, 2018 42.66 42.84 42.65 42.84 4,922,208 +0.68(+1.62%)
Nov 23, 2018 42.05 42.26 42.05 42.16 2,470,172 -0.36(-0.84%)
Nov 21, 2018 42.51 42.51 42.51 0 +0.61(+1.47%)
Nov 20, 2018 42.07 42.28 41.82 41.90 8,287,476 -0.79(-1.85%)
Nov 19, 2018 43.07 43.10 42.58 42.69 5,218,456 -0.38(-0.89%)
Nov 16, 2018 42.80 43.12 42.73 43.07 4,584,126 -0.02(-0.04%)
Nov 15, 2018 42.65 43.17 42.41 43.09 9,278,565 -0.08(-0.19%)
Nov 14, 2018 43.43 43.46 42.91 43.17 6,540,987 +0.10(+0.23%)
Nov 13, 2018 42.95 43.37 42.90 43.07 5,617,157 +0.31(+0.72%)
Nov 12, 2018 43.19 43.21 42.74 42.76 3,395,834 -0.92(-2.11%)
Nov 09, 2018 43.68 43.76 43.47 43.69 6,399,165 -0.20(-0.45%)
Nov 08, 2018 44.22 44.33 43.81 43.88 4,701,408 -0.54(-1.22%)
Nov 07, 2018 44.27 44.42 44.13 44.42 4,144,811 +0.59(+1.35%)
Nov 06, 2018 43.61 43.83 43.58 43.83 3,443,548 +0.09(+0.21%)
Nov 05, 2018 43.76 43.84 43.59 43.74 2,686,893 -0.01(-0.02%)
Nov 02, 2018 44.01 44.13 43.49 43.75 7,187,563 +0.04(+0.09%)
Nov 01, 2018 43.57 43.97 43.39 43.71 7,111,054 +0.70(+1.62%)
Oct 31, 2018 43.03 43.28 42.97 43.01 9,836,491 +0.35(+0.82%)
Oct 30, 2018 42.27 42.66 42.22 42.66 8,672,490 +0.38(+0.90%)
Oct 29, 2018 42.80 42.89 41.94 42.28 11,332,665 +0.04(+0.10%)
Oct 26, 2018 42.02 42.51 41.65 42.24 16,629,330 -0.21(-0.49%)
Oct 25, 2018 42.31 42.63 42.13 42.45 10,464,162 +0.57(+1.37%)
Oct 24, 2018 42.82 42.87 41.86 41.87 10,336,315 -1.22(-2.83%)
Oct 23, 2018 42.80 43.25 42.56 43.10 11,067,268 -0.34(-0.78%)
Oct 22, 2018 43.67 43.73 43.34 43.44 3,471,757 -0.32(-0.72%)
Oct 19, 2018 43.58 43.93 43.55 43.75 5,566,705 +0.30(+0.69%)
Oct 18, 2018 43.99 44.08 43.32 43.45 6,753,400 -0.72(-1.64%)
Oct 17, 2018 44.33 44.39 44.01 44.18 4,714,683 -0.44(-0.99%)
Oct 16, 2018 44.43 44.64 44.36 44.62 4,076,714 +0.82(+1.88%)
Oct 15, 2018 43.73 43.95 43.65 43.79 4,154,722 -0.03(-0.08%)
Oct 12, 2018 44.08 44.12 43.41 43.83 7,446,511 +0.15(+0.34%)
Oct 11, 2018 44.23 44.32 43.44 43.68 11,541,499 -0.54(-1.22%)
Oct 10, 2018 44.91 44.95 44.12 44.22 7,492,128 -0.92(-2.04%)
Oct 09, 2018 44.76 45.23 44.71 45.14 3,366,361 -0.04(-0.09%)
Oct 08, 2018 44.93 45.21 44.85 45.18 4,452,527 -0.46(-1.00%)
Oct 05, 2018 45.77 45.79 45.45 45.64 4,625,779 -0.36(-0.78%)
Oct 04, 2018 46.24 46.32 45.83 45.99 3,129,552 -0.59(-1.27%)
Oct 03, 2018 46.74 46.78 46.53 46.58 3,103,940 +0.15(+0.32%)
Oct 02, 2018 46.37 46.52 46.31 46.43 3,170,550 -0.30(-0.64%)
Oct 01, 2018 46.96 46.99 46.69 46.73 3,398,681 +0.03(+0.07%)
Sep 28, 2018 46.71 46.95 46.63 46.70 6,538,329 -0.56(-1.20%)
Sep 27, 2018 47.37 47.54 47.24 47.27 3,256,324 -0.20(-0.42%)
Sep 26, 2018 47.38 47.78 47.35 47.46 3,423,927 -0.06(-0.12%)
Sep 25, 2018 47.59 47.66 47.46 47.52 1,986,999 +0.23(+0.49%)
Sep 24, 2018 47.55 47.58 47.26 47.29 2,946,407 -0.19(-0.40%)
Sep 21, 2018 47.46 47.54 47.43 47.48 3,080,611 -0.04(-0.09%)
Sep 20, 2018 47.39 47.57 47.27 47.52 3,329,458 +0.77(+1.65%)
Sep 19, 2018 46.59 46.80 46.59 46.75 2,614,925 +0.11(+0.23%)
Sep 18, 2018 46.53 46.74 46.53 46.64 2,756,654 +0.25(+0.53%)
Sep 17, 2018 46.55 46.64 46.38 46.40 3,767,006 +0.10(+0.21%)
Sep 14, 2018 46.39 46.46 46.19 46.30 3,906,144 -0.11(-0.23%)
Sep 13, 2018 46.46 46.53 46.24 46.40 4,312,801 +0.33(+0.72%)
Sep 12, 2018 45.93 46.24 45.92 46.07 3,996,155 +0.21(+0.45%)
Sep 11, 2018 45.55 45.87 45.49 45.87 3,639,139 +0.01(+0.02%)
Sep 10, 2018 45.90 45.95 45.80 45.86 2,692,950 +0.41(+0.91%)
Sep 07, 2018 45.34 45.58 45.30 45.44 4,496,863 -0.35(-0.76%)
Sep 06, 2018 45.92 46.07 45.61 45.79 3,286,988 -0.21(-0.45%)
Sep 05, 2018 46.15 46.21 45.84 46.00 5,108,130 -0.29(-0.63%)
Sep 04, 2018 46.06 46.30 45.99 46.29 3,494,683 -0.38(-0.82%)
Aug 31, 2018 46.67 46.67 46.67 0 -0.50(-1.07%)
Aug 30, 2018 47.24 47.31 47.09 47.17 3,037,171 -0.46(-0.97%)
Aug 29, 2018 47.32 47.65 47.28 47.64 3,087,647 +0.24(+0.51%)
Aug 28, 2018 47.61 47.65 47.38 47.40 3,110,001 -0.07(-0.14%)
Aug 27, 2018 47.16 47.49 47.16 47.46 2,879,288 +0.59(+1.25%)
Aug 24, 2018 46.76 46.93 46.69 46.88 2,697,634 +0.41(+0.87%)
Aug 23, 2018 46.68 46.76 46.44 46.47 3,086,586 -0.31(-0.67%)
Aug 22, 2018 46.83 46.90 46.73 46.78 2,623,698 +0.16(+0.34%)
Aug 21, 2018 46.56 46.78 46.47 46.63 3,488,332 +0.50(+1.09%)
Aug 20, 2018 46.02 46.16 46.02 46.12 2,436,445 +0.34(+0.74%)
Aug 17, 2018 45.42 45.90 45.42 45.78 3,661,058 +0.26(+0.56%)
Aug 16, 2018 45.47 45.72 45.46 45.53 3,400,957 +0.35(+0.77%)
Aug 15, 2018 45.27 45.29 44.90 45.18 7,438,471 -0.78(-1.69%)
Aug 14, 2018 46.07 46.12 45.89 45.96 9,736,563 -0.12(-0.25%)
Aug 13, 2018 46.19 46.29 45.97 46.07 4,211,508 -0.14(-0.30%)
Aug 10, 2018 46.30 46.44 46.11 46.21 3,859,495 -1.06(-2.24%)
Aug 09, 2018 47.46 47.49 47.25 47.27 2,133,035 -0.16(-0.33%)
Aug 08, 2018 47.41 47.50 47.28 47.43 2,732,117 -0.03(-0.07%)
Aug 07, 2018 47.59 47.62 47.43 47.46 2,884,062 +0.34(+0.72%)
Aug 06, 2018 47.05 47.22 46.95 47.12 3,560,640 -0.26(-0.54%)
Aug 03, 2018 47.18 47.39 47.13 47.38 2,200,091 +0.10(+0.21%)
Aug 02, 2018 47.12 47.31 47.02 47.28 3,227,960 -0.41(-0.87%)
Aug 01, 2018 47.83 47.94 47.59 47.70 8,167,828 -0.33(-0.69%)
Jul 31, 2018 48.20 48.27 47.95 48.03 3,382,294 +0.13(+0.28%)
Jul 30, 2018 48.02 48.10 47.88 47.89 2,099,386 +0.14(+0.29%)
Jul 27, 2018 47.87 47.95 47.69 47.75 2,558,777 +0.10(+0.21%)
Jul 26, 2018 47.70 47.80 47.61 47.65 3,777,494 -0.31(-0.64%)
Jul 25, 2018 47.58 48.05 47.36 47.96 3,805,377 +0.36(+0.76%)
Jul 24, 2018 47.67 47.85 47.51 47.60 2,683,482 +0.27(+0.58%)
Jul 23, 2018 47.33 47.39 47.22 47.32 1,710,929 -0.09(-0.19%)
Jul 20, 2018 47.14 47.48 47.13 47.41 2,381,003 +0.27(+0.58%)
Jul 19, 2018 47.02 47.23 46.95 47.14 8,964,799 -0.13(-0.28%)
Jul 18, 2018 47.22 47.38 47.16 47.27 2,561,628 +0.04(+0.09%)
Jul 17, 2018 47.06 47.33 47.02 47.23 3,365,436 -0.04(-0.09%)
Jul 16, 2018 47.23 47.32 47.14 47.27 2,353,314 +0.04(+0.09%)
Jul 13, 2018 47.09 47.24 46.99 47.23 3,126,209 +0.07(+0.16%)
Jul 12, 2018 47.02 47.20 46.93 47.16 2,368,474 +0.45(+0.96%)
Jul 11, 2018 46.60 46.71 4,266,537 -0.89(-1.86%)
Jul 10, 2018 47.50 47.63 47.47 47.60 2,918,166 +0.13(+0.28%)
Jul 09, 2018 47.47 47.48 47.31 47.46 3,651,563 +0.31(+0.67%)
Jul 06, 2018 46.96 47.21 46.90 47.15 3,338,953 +0.24(+0.51%)
Jul 05, 2018 46.86 46.94 46.74 46.91 4,073,344 +0.62(+1.34%)
Jul 03, 2018 46.29 46.29 46.29 0 +0.22(+0.47%)
Jul 02, 2018 45.86 46.14 45.83 46.07 3,727,582 -0.37(-0.80%)
Jun 29, 2018 46.50 46.72 46.35 46.45 4,664,200 +0.49(+1.06%)
Jun 28, 2018 45.74 46.00 45.66 45.96 5,842,020 +0.09(+0.20%)
Jun 27, 2018 46.36 46.54 45.85 45.87 6,853,793 -0.40(-0.86%)
Jun 26, 2018 46.34 46.38 46.13 46.26 4,612,926 -0.04(-0.09%)
Jun 25, 2018 46.61 46.69 46.21 46.30 7,158,320 -0.68(-1.44%)
Jun 22, 2018 47.02 47.17 46.81 46.98 4,787,193 +0.63(+1.36%)
Jun 21, 2018 46.57 46.59 46.30 46.35 4,355,698 -0.40(-0.85%)
Jun 20, 2018 46.89 46.91 46.66 46.75 2,862,366 +0.01(+0.02%)
Jun 19, 2018 46.47 46.76 46.39 46.74 6,112,077 -0.39(-0.83%)
Jun 18, 2018 46.90 47.16 46.85 47.13 3,903,261 -0.41(-0.85%)
Jun 15, 2018 47.90 47.37 47.54 2,418,628 -0.36(-0.75%)
Jun 14, 2018 47.92 48.16 47.87 47.90 3,280,048 -0.04(-0.08%)
Jun 13, 2018 48.03 48.07 47.75 47.94 5,534,847 +0.11(+0.24%)
Jun 12, 2018 48.06 48.10 47.77 47.82 5,941,959 -0.29(-0.61%)
Jun 11, 2018 47.89 48.20 47.85 48.12 4,048,132 +0.47(+0.99%)
Jun 08, 2018 47.60 47.73 47.43 47.65 4,330,821 +0.06(+0.12%)
Jun 07, 2018 47.96 48.00 47.52 47.59 4,817,914 -0.31(-0.64%)
Jun 06, 2018 47.98 47.90 16,142,103 +0.45(+0.96%)
Jun 05, 2018 47.57 47.63 47.32 47.44 5,974,412 -0.09(-0.19%)
Jun 04, 2018 47.75 47.79 47.49 47.53 3,026,516 +0.11(+0.22%)
Jun 01, 2018 47.42 47.50 47.17 47.43 4,671,387 +0.40(+0.85%)
May 31, 2018 47.07 47.16 46.69 47.03 10,220,887 -0.15(-0.33%)
May 30, 2018 46.88 47.30 46.74 47.18 7,693,051 +0.84(+1.80%)
May 29, 2018 46.67 46.85 46.13 46.35 7,009,955 -1.35(-2.82%)
May 25, 2018 47.69 47.69 47.69 0 -0.41(-0.86%)
May 24, 2018 48.16 48.19 47.82 48.11 4,227,970 -0.11(-0.24%)
May 23, 2018 48.18 48.25 47.97 48.22 4,368,832 -0.69(-1.41%)
May 22, 2018 49.02 49.11 48.87 48.91 2,268,191 +0.01(+0.02%)
May 21, 2018 48.89 48.94 48.76 48.90 1,961,974 +0.34(+0.70%)
May 18, 2018 48.59 48.68 48.51 48.56 2,738,666 -0.22(-0.45%)
May 17, 2018 48.68 48.86 48.63 48.78 7,760,173 +0.16(+0.33%)
May 16, 2018 48.46 48.64 48.37 48.62 9,442,979 +0.07(+0.15%)
May 15, 2018 48.48 48.70 48.33 48.55 2,967,983 -0.32(-0.65%)
May 14, 2018 48.97 49.03 48.81 48.86 3,473,570 -0.02(-0.05%)
May 11, 2018 48.89 48.99 48.82 48.89 2,160,990 +0.09(+0.18%)
May 10, 2018 48.63 48.81 48.50 48.80 2,014,549 +0.25(+0.52%)
May 09, 2018 48.36 48.64 48.34 48.55 2,884,941 +0.31(+0.64%)
May 08, 2018 48.03 48.24 47.93 48.24 3,197,648 -0.04(-0.08%)
May 07, 2018 48.30 48.47 48.22 48.28 6,498,558 -0.41(-0.83%)
May 04, 2018 47.78 48.68 47.75 48.68 2,980,750 +0.53(+1.10%)
May 03, 2018 48.11 48.20 47.74 48.16 4,924,219 +0.19(+0.41%)
May 02, 2018 48.32 48.35 47.94 47.96 5,363,788 +0.03(+0.07%)
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.