Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Europe ETF FTSE Vanguard (NY: VGK )

65.78 -0.54 (-0.81%)
Streaming Delayed Price Updated: 12:09 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 55.86 55.86 55.11 55.23 7,123,149 -0.63(-1.13%)
Feb 25, 2021 57.01 57.13 55.79 55.86 4,367,748 -0.95(-1.67%)
Feb 24, 2021 56.28 56.84 56.11 56.81 2,265,918 +0.46(+0.82%)
Feb 23, 2021 56.19 56.45 55.63 56.35 3,676,665 +0.03(+0.05%)
Feb 22, 2021 56.39 56.70 56.32 56.32 3,202,357 -0.17(-0.30%)
Feb 19, 2021 56.64 56.79 56.39 56.49 2,591,939 +0.12(+0.21%)
Feb 18, 2021 56.29 56.39 55.93 56.37 3,403,911 -0.16(-0.29%)
Feb 17, 2021 56.55 56.62 56.25 56.54 5,265,516 -0.60(-1.04%)
Feb 16, 2021 57.12 57.28 56.98 57.13 2,871,137 +0.54(+0.96%)
Feb 12, 2021 56.09 56.59 56.07 56.59 1,585,989 +0.34(+0.61%)
Feb 11, 2021 56.13 56.25 55.93 56.25 2,474,833 +0.44(+0.79%)
Feb 10, 2021 56.22 56.28 55.60 55.81 2,824,167 -0.25(-0.45%)
Feb 09, 2021 55.82 56.11 55.74 56.06 3,799,708 +0.32(+0.58%)
Feb 08, 2021 55.82 55.93 55.56 55.73 2,369,748 +0.15(+0.28%)
Feb 05, 2021 55.46 55.61 55.24 55.58 2,217,258 +0.36(+0.65%)
Feb 04, 2021 54.99 55.23 54.97 55.22 2,414,976 +0.05(+0.08%)
Feb 03, 2021 55.10 55.24 54.89 55.17 4,871,873 +0.05(+0.10%)
Feb 02, 2021 54.89 55.15 54.71 55.12 3,732,576 +0.58(+1.06%)
Feb 01, 2021 54.58 54.62 54.30 54.54 3,437,418 +0.70(+1.31%)
Jan 29, 2021 54.39 54.51 53.57 53.84 13,189,118 -1.06(-1.92%)
Jan 28, 2021 54.81 55.23 54.75 54.89 6,842,987 +0.47(+0.86%)
Jan 27, 2021 54.54 55.03 54.07 54.43 7,097,459 -1.33(-2.38%)
Jan 26, 2021 55.77 55.83 55.54 55.75 2,685,740 +0.23(+0.41%)
Jan 25, 2021 55.31 55.55 54.95 55.53 2,663,854 -0.36(-0.65%)
Jan 22, 2021 55.76 56.03 55.72 55.89 3,604,098 -0.41(-0.72%)
Jan 21, 2021 56.25 56.30 55.90 56.29 2,272,944 +0.21(+0.37%)
Jan 20, 2021 55.89 56.09 55.74 56.09 2,848,626 +0.35(+0.63%)
Jan 19, 2021 55.76 55.77 55.46 55.73 3,353,559 +0.50(+0.90%)
Jan 15, 2021 55.51 55.60 54.98 55.24 2,898,980 -0.97(-1.73%)
Jan 14, 2021 55.89 56.33 55.89 56.21 3,353,963 +0.40(+0.71%)
Jan 13, 2021 55.85 55.99 55.67 55.81 2,142,479 -0.17(-0.31%)
Jan 12, 2021 55.72 56.01 55.49 55.99 3,668,884 +0.26(+0.47%)
Jan 11, 2021 55.43 55.88 55.43 55.72 2,845,225 -0.89(-1.58%)
Jan 08, 2021 56.60 56.66 56.06 56.62 5,617,661 +0.26(+0.46%)
Jan 07, 2021 56.24 56.42 56.15 56.36 2,508,666 +0.17(+0.30%)
Jan 06, 2021 55.83 56.51 55.76 56.18 5,485,731 +0.66(+1.19%)
Jan 05, 2021 55.09 55.65 55.04 55.53 3,175,704 +0.50(+0.90%)
Jan 04, 2021 55.77 55.86 54.71 55.03 4,732,413 +0.70(+1.29%)
Dec 31, 2020 54.33 54.33 54.33 2,763,410 -0.65(-1.18%)
Dec 30, 2020 55.24 55.36 54.93 54.98 2,763,410 -0.07(-0.13%)
Dec 29, 2020 55.32 55.37 54.89 55.05 2,282,423 +0.40(+0.73%)
Dec 28, 2020 54.81 54.89 54.57 54.65 2,153,553 +0.37(+0.68%)
Dec 24, 2020 54.25 54.32 54.07 54.28 1,611,382 +0.14(+0.25%)
Dec 23, 2020 54.00 54.20 53.92 54.15 3,133,623 +0.71(+1.33%)
Dec 22, 2020 53.43 53.51 53.27 53.43 2,975,996 -0.10(-0.19%)
Dec 21, 2020 52.71 53.66 52.51 53.53 6,333,221 -0.74(-1.37%)
Dec 18, 2020 54.52 54.53 54.19 54.27 4,194,567 -0.29(-0.53%)
Dec 17, 2020 54.61 54.75 54.49 54.56 3,260,806 +0.45(+0.83%)
Dec 16, 2020 54.01 54.20 53.80 54.11 2,699,968 +0.26(+0.48%)
Dec 15, 2020 53.44 53.85 53.30 53.85 3,259,497 +0.73(+1.37%)
Dec 14, 2020 53.49 53.53 53.08 53.13 2,048,425 +0.06(+0.12%)
Dec 11, 2020 52.94 53.14 52.74 53.06 2,840,973 -0.36(-0.67%)
Dec 10, 2020 53.06 53.59 53.06 53.42 3,773,065 -0.05(-0.10%)
Dec 09, 2020 53.77 53.78 53.14 53.48 6,151,927 -0.03(-0.05%)
Dec 08, 2020 53.17 53.52 53.16 53.50 2,812,247 +0.19(+0.35%)
Dec 07, 2020 53.36 53.51 53.23 53.32 3,971,088 -0.31(-0.58%)
Dec 04, 2020 53.60 53.75 53.49 53.63 4,220,231 +0.47(+0.89%)
Dec 03, 2020 53.23 53.41 53.04 53.15 4,614,040 +0.16(+0.30%)
Dec 02, 2020 52.77 53.09 52.71 52.99 6,238,381 -0.04(-0.08%)
Dec 01, 2020 52.57 53.06 52.54 53.04 5,854,900 +1.31(+2.53%)
Nov 30, 2020 52.79 52.81 51.72 51.73 5,410,586 -0.89(-1.69%)
Nov 27, 2020 52.36 52.67 52.36 52.62 4,213,983 +0.24(+0.46%)
Nov 25, 2020 52.13 52.46 52.06 52.37 3,952,547 +0.01(+0.02%)
Nov 24, 2020 51.93 52.38 51.88 52.37 11,187,322 +0.80(+1.55%)
Nov 23, 2020 51.82 51.86 51.32 51.57 3,128,813 -0.05(-0.10%)
Nov 20, 2020 51.54 51.71 51.46 51.62 2,915,175 -0.03(-0.05%)
Nov 19, 2020 51.28 51.67 51.14 51.65 4,621,791 +0.36(+0.70%)
Nov 18, 2020 51.70 51.82 51.28 51.29 2,425,284 -0.29(-0.56%)
Nov 17, 2020 51.46 51.68 51.27 51.58 2,792,543 -0.01(-0.02%)
Nov 16, 2020 51.62 51.64 51.28 51.59 4,918,992 +0.54(+1.05%)
Nov 13, 2020 50.70 51.07 50.68 51.05 5,726,468 +0.79(+1.57%)
Nov 12, 2020 50.62 50.80 50.13 50.26 5,224,352 -0.69(-1.35%)
Nov 11, 2020 50.82 50.99 50.71 50.95 4,687,561 +0.44(+0.87%)
Nov 10, 2020 50.55 50.78 50.34 50.51 10,936,114 +0.73(+1.46%)
Nov 09, 2020 50.65 50.71 49.73 49.78 10,145,899 +1.42(+2.93%)
Nov 06, 2020 48.50 48.57 48.27 48.37 4,437,368 +0.16(+0.33%)
Nov 05, 2020 48.16 48.34 47.90 48.21 7,227,960 +1.15(+2.44%)
Nov 04, 2020 46.76 47.52 46.54 47.06 7,532,720 +0.65(+1.39%)
Nov 03, 2020 46.07 46.60 46.05 46.41 4,811,514 +1.34(+2.96%)
Nov 02, 2020 44.96 45.12 44.72 45.08 5,737,700 +0.64(+1.43%)
Oct 30, 2020 44.51 44.60 44.11 44.44 6,264,737 -0.14(-0.32%)
Oct 29, 2020 44.34 44.77 44.07 44.59 8,531,610 +0.15(+0.34%)
Oct 28, 2020 44.75 44.92 44.34 44.43 9,936,265 -1.78(-3.86%)
Oct 27, 2020 46.67 46.70 46.15 46.22 5,079,355 -0.60(-1.28%)
Oct 26, 2020 47.23 47.27 46.51 46.82 4,625,177 -1.14(-2.37%)
Oct 23, 2020 47.94 47.97 47.59 47.96 2,602,301 +0.44(+0.92%)
Oct 22, 2020 47.43 47.63 47.19 47.52 4,939,247 +0.02(+0.04%)
Oct 21, 2020 47.78 48.00 47.50 47.50 4,062,937 -0.52(-1.08%)
Oct 20, 2020 48.21 48.36 47.98 48.02 4,080,567 +0.38(+0.79%)
Oct 19, 2020 48.13 48.22 47.57 47.64 4,269,541 -0.22(-0.47%)
Oct 16, 2020 47.82 48.11 47.78 47.87 3,186,764 +0.35(+0.74%)
Oct 15, 2020 47.14 47.59 47.10 47.52 4,585,515 -0.74(-1.54%)
Oct 14, 2020 48.58 48.66 48.19 48.26 3,114,501 -0.13(-0.28%)
Oct 13, 2020 48.61 48.61 48.28 48.40 3,033,064 -0.78(-1.59%)
Oct 12, 2020 49.00 49.21 48.95 49.17 1,925,335 +0.33(+0.68%)
Oct 09, 2020 48.71 48.89 48.62 48.84 3,684,194 +0.47(+0.96%)
Oct 08, 2020 48.19 48.38 48.15 48.38 3,634,776 +0.45(+0.93%)
Oct 07, 2020 47.90 48.01 47.76 47.93 4,090,198 +0.40(+0.85%)
Oct 06, 2020 48.24 48.25 47.44 47.53 3,682,659 -0.66(-1.38%)
Oct 05, 2020 47.79 48.19 47.79 48.19 2,582,956 +0.85(+1.80%)
Oct 02, 2020 46.79 47.48 46.79 47.34 3,825,456 -0.02(-0.04%)
Oct 01, 2020 47.36 47.41 47.06 47.36 3,373,149 +0.37(+0.78%)
Sep 30, 2020 47.18 47.45 46.84 46.99 7,996,408 -0.15(-0.32%)
Sep 29, 2020 47.19 47.37 46.94 47.14 1,934,647 -0.04(-0.09%)
Sep 28, 2020 47.09 47.20 47.01 47.19 3,362,238 +0.86(+1.86%)
Sep 25, 2020 45.70 46.36 45.56 46.32 3,481,339 +0.13(+0.29%)
Sep 24, 2020 46.23 46.55 45.87 46.19 5,330,413 +0.03(+0.06%)
Sep 23, 2020 47.02 47.03 46.13 46.16 4,196,914 -0.68(-1.45%)
Sep 22, 2020 46.93 46.96 46.38 46.84 3,197,274 -0.11(-0.23%)
Sep 21, 2020 47.08 47.08 46.41 46.95 8,056,318 -1.51(-3.12%)
Sep 18, 2020 48.67 48.76 48.27 48.46 5,505,774 -0.39(-0.80%)
Sep 17, 2020 48.49 48.92 48.46 48.86 4,959,600 +0.10(+0.20%)
Sep 16, 2020 48.97 49.17 48.68 48.76 3,425,989 -0.04(-0.09%)
Sep 15, 2020 49.02 49.03 48.68 48.80 3,020,853 +0.35(+0.72%)
Sep 14, 2020 48.68 48.71 48.41 48.46 2,870,342 +0.16(+0.33%)
Sep 11, 2020 48.43 48.57 48.03 48.29 6,985,673 +0.43(+0.89%)
Sep 10, 2020 48.80 48.91 47.82 47.87 7,922,231 -0.67(-1.38%)
Sep 09, 2020 48.36 48.74 48.29 48.54 7,007,113 +1.13(+2.39%)
Sep 08, 2020 47.40 47.88 47.22 47.40 12,278,937 -0.71(-1.48%)
Sep 04, 2020 48.19 48.30 47.13 48.12 11,080,893 +0.20(+0.43%)
Sep 03, 2020 49.11 49.13 47.73 47.91 12,637,866 -1.27(-2.57%)
Sep 02, 2020 48.81 49.21 48.62 49.18 7,230,552 +0.73(+1.51%)
Sep 01, 2020 48.53 48.62 48.24 48.45 4,560,667 -0.05(-0.11%)
Aug 31, 2020 48.83 49.00 48.46 48.50 5,352,163 -0.45(-0.91%)
Aug 28, 2020 48.87 48.95 48.61 48.95 2,826,046 +0.38(+0.79%)
Aug 27, 2020 49.19 49.21 48.36 48.56 4,655,023 -0.58(-1.18%)
Aug 26, 2020 48.76 49.14 48.70 49.14 3,735,265 +0.44(+0.90%)
Aug 25, 2020 49.01 49.01 48.37 48.70 3,311,819 +0.04(+0.09%)
Aug 24, 2020 48.77 48.77 48.44 48.66 3,257,871 +0.71(+1.49%)
Aug 21, 2020 47.53 47.97 47.53 47.95 3,083,112 -0.37(-0.77%)
Aug 20, 2020 47.94 48.37 47.87 48.32 3,040,803 -0.10(-0.20%)
Aug 19, 2020 48.90 48.95 48.36 48.42 3,058,197 -0.22(-0.46%)
Aug 18, 2020 48.97 49.01 48.52 48.64 2,344,892 -0.05(-0.11%)
Aug 17, 2020 48.62 48.73 48.60 48.70 2,108,798 +0.43(+0.89%)
Aug 14, 2020 48.30 48.44 48.14 48.27 2,912,670 -0.50(-1.02%)
Aug 13, 2020 49.00 49.12 48.62 48.77 3,281,606 -0.23(-0.47%)
Aug 12, 2020 48.87 49.19 48.78 49.00 6,280,124 +1.04(+2.17%)
Aug 11, 2020 48.52 48.59 47.88 47.96 7,723,647 +0.19(+0.39%)
Aug 10, 2020 47.69 47.77 47.52 47.77 4,429,260 +0.08(+0.17%)
Aug 07, 2020 47.41 47.70 47.34 47.69 2,449,591 -0.24(-0.50%)
Aug 06, 2020 47.66 47.99 47.50 47.93 4,821,771 +0.05(+0.11%)
Aug 05, 2020 48.05 48.19 47.81 47.88 6,805,474 +0.30(+0.64%)
Aug 04, 2020 47.06 47.58 46.99 47.57 2,694,577 +0.16(+0.34%)
Aug 03, 2020 47.02 47.42 46.89 47.41 4,972,278 +0.92(+1.97%)
Jul 31, 2020 47.40 47.42 46.17 46.49 7,025,394 -1.01(-2.12%)
Jul 30, 2020 46.98 47.52 46.54 47.50 7,155,094 -0.67(-1.39%)
Jul 29, 2020 47.88 48.24 47.77 48.17 3,389,011 +0.62(+1.31%)
Jul 28, 2020 47.59 47.85 47.49 47.55 5,175,358 -0.24(-0.50%)
Jul 27, 2020 47.61 47.88 47.54 47.79 4,367,986 +0.53(+1.13%)
Jul 24, 2020 47.24 47.40 47.12 47.25 4,270,936 -0.35(-0.73%)
Jul 23, 2020 47.90 48.06 47.48 47.60 6,493,143 -0.45(-0.95%)
Jul 22, 2020 47.85 48.09 47.80 48.05 2,366,780 +0.29(+0.62%)
Jul 21, 2020 47.89 48.02 47.68 47.76 4,530,683 +0.12(+0.24%)
Jul 20, 2020 47.43 47.67 47.24 47.64 2,816,090 +0.38(+0.81%)
Jul 17, 2020 47.10 47.29 46.97 47.26 2,941,395 +0.29(+0.61%)
Jul 16, 2020 46.96 47.16 46.85 46.98 5,956,117 -0.15(-0.32%)
Jul 15, 2020 47.28 47.43 46.93 47.13 5,717,882 +0.55(+1.19%)
Jul 14, 2020 45.93 46.66 45.88 46.57 5,139,104 +0.77(+1.67%)
Jul 13, 2020 46.41 46.70 45.71 45.81 4,665,390 -0.27(-0.58%)
Jul 10, 2020 45.79 46.10 45.63 46.08 5,226,715 +0.44(+0.96%)
Jul 09, 2020 46.24 46.25 45.31 45.64 5,731,041 -0.67(-1.44%)
Jul 08, 2020 45.87 46.31 45.79 46.31 4,404,016 +0.59(+1.29%)
Jul 07, 2020 46.06 46.19 45.70 45.72 2,554,084 -0.71(-1.54%)
Jul 06, 2020 46.34 46.51 46.18 46.43 4,165,969 +0.81(+1.78%)
Jul 02, 2020 45.77 46.00 45.53 45.62 3,354,765 +0.43(+0.95%)
Jul 01, 2020 44.89 45.29 44.84 45.19 5,697,656 +0.34(+0.75%)
Jun 30, 2020 44.53 45.06 44.41 44.85 6,468,718 -0.02(-0.04%)
Jun 29, 2020 44.74 44.96 44.48 44.87 4,211,112 +0.51(+1.15%)
Jun 26, 2020 45.04 45.04 44.29 44.36 5,485,352 -0.76(-1.68%)
Jun 25, 2020 44.49 45.18 44.23 45.12 4,338,269 +0.70(+1.56%)
Jun 24, 2020 45.14 45.22 44.30 44.43 5,101,687 -1.28(-2.81%)
Jun 23, 2020 46.00 46.08 45.66 45.71 8,232,362 +0.28(+0.61%)
Jun 22, 2020 45.15 45.49 44.97 45.43 3,717,567 +0.64(+1.43%)
Jun 19, 2020 45.58 45.67 44.70 44.80 3,926,088 -0.24(-0.53%)
Jun 18, 2020 44.95 45.23 44.86 45.03 3,869,755 -0.33(-0.72%)
Jun 17, 2020 45.58 45.64 45.21 45.36 3,656,237 +0.14(+0.31%)
Jun 16, 2020 45.56 45.67 44.68 45.22 7,487,206 +0.49(+1.09%)
Jun 15, 2020 43.59 44.84 43.46 44.73 5,788,937 +0.42(+0.96%)
Jun 12, 2020 44.80 44.90 43.59 44.31 7,013,520 +0.82(+1.89%)
Jun 11, 2020 44.93 45.07 43.40 43.49 8,428,940 -2.71(-5.86%)
Jun 10, 2020 46.53 46.70 46.05 46.19 5,320,851 -0.20(-0.44%)
Jun 09, 2020 46.21 46.60 46.13 46.40 8,254,059 -0.84(-1.78%)
Jun 08, 2020 46.90 47.24 46.62 47.24 6,637,264 +0.57(+1.21%)
Jun 05, 2020 46.82 47.05 46.53 46.67 8,645,530 +0.82(+1.80%)
Jun 04, 2020 45.61 46.08 45.55 45.85 7,573,236 -0.01(-0.02%)
Jun 03, 2020 45.29 46.03 45.25 45.86 8,406,905 +1.24(+2.78%)
Jun 02, 2020 44.41 44.62 44.31 44.62 6,035,502 +0.49(+1.10%)
Jun 01, 2020 43.47 44.13 43.41 44.13 4,680,411 +0.97(+2.26%)
May 29, 2020 43.22 43.28 42.70 43.16 7,813,425 +0.04(+0.10%)
May 28, 2020 43.18 43.60 43.08 43.11 4,317,144 +0.44(+1.04%)
May 27, 2020 42.64 42.72 42.18 42.67 4,715,679 +0.51(+1.22%)
May 26, 2020 42.25 42.41 42.11 42.16 5,208,768 +1.11(+2.69%)
May 22, 2020 40.90 41.08 40.73 41.05 3,786,444 -0.05(-0.13%)
May 21, 2020 41.49 41.61 40.99 41.10 6,109,070 -0.37(-0.90%)
May 20, 2020 41.36 41.65 41.22 41.48 5,622,003 +0.95(+2.34%)
May 19, 2020 40.87 41.06 40.53 40.53 5,777,769 -0.61(-1.48%)
May 18, 2020 40.43 41.26 40.42 41.14 5,488,769 +1.78(+4.52%)
May 15, 2020 39.19 39.48 39.03 39.36 4,306,157 +0.07(+0.18%)
May 14, 2020 38.67 39.33 38.40 39.29 8,439,574 -0.35(-0.89%)
May 13, 2020 40.25 40.28 39.42 39.64 8,625,444 -0.50(-1.26%)
May 12, 2020 40.84 40.89 40.15 40.15 5,757,439 -0.51(-1.26%)
May 11, 2020 40.42 40.77 40.34 40.66 3,003,319 -0.22(-0.54%)
May 08, 2020 40.66 40.90 40.63 40.88 4,312,032 +0.68(+1.70%)
May 07, 2020 40.11 40.39 39.95 40.20 4,665,793 +0.69(+1.75%)
May 06, 2020 40.09 40.12 39.51 39.51 5,784,713 -0.26(-0.65%)
May 05, 2020 40.02 40.19 39.73 39.77 6,952,225 -0.14(-0.35%)
May 04, 2020 39.64 39.91 39.45 39.91 5,388,140 -0.02(-0.04%)
May 01, 2020 40.21 40.36 39.79 39.93 5,061,095 -0.85(-2.08%)
Apr 30, 2020 40.99 41.16 40.56 40.78 6,318,134 -0.76(-1.83%)
Apr 29, 2020 41.23 41.67 41.17 41.54 4,784,604 +1.22(+3.03%)
Apr 28, 2020 40.90 40.92 40.32 40.32 5,416,895 +0.19(+0.49%)
Apr 27, 2020 39.76 40.19 39.72 40.12 4,157,285 +0.52(+1.32%)
Apr 24, 2020 39.40 39.62 39.07 39.60 3,947,668 +0.55(+1.41%)
Apr 23, 2020 39.32 39.91 38.92 39.05 5,607,551 -0.24(-0.61%)
Apr 22, 2020 39.30 39.33 39.09 39.29 4,342,103 +0.62(+1.60%)
Apr 21, 2020 38.84 39.23 38.56 38.67 6,145,350 -0.81(-2.04%)
Apr 20, 2020 39.56 40.14 39.48 39.48 6,645,333 -0.58(-1.44%)
Apr 17, 2020 39.87 40.12 39.55 40.05 5,182,437 +1.31(+3.38%)
Apr 16, 2020 38.93 39.00 38.33 38.74 7,009,068 +0.12(+0.30%)
Apr 15, 2020 38.86 38.97 38.53 38.63 6,358,502 -1.65(-4.09%)
Apr 14, 2020 40.17 40.52 40.09 40.27 6,029,539 +0.67(+1.70%)
Apr 13, 2020 39.94 40.13 39.28 39.60 7,320,305 -0.55(-1.37%)
Apr 09, 2020 39.77 40.28 39.57 40.15 6,777,615 +0.98(+2.51%)
Apr 08, 2020 38.86 39.26 38.55 39.17 5,405,754 +0.58(+1.51%)
Apr 07, 2020 39.56 39.62 38.50 38.58 8,960,606 +0.23(+0.60%)
Apr 06, 2020 37.79 38.48 37.65 38.35 9,107,655 +1.81(+4.94%)
Apr 03, 2020 36.81 36.89 36.25 36.55 5,776,830 -0.78(-2.09%)
Apr 02, 2020 36.63 37.58 36.61 37.32 8,929,773 +0.70(+1.91%)
Apr 01, 2020 37.19 37.53 36.59 36.63 7,590,953 -1.68(-4.39%)
Mar 31, 2020 38.10 38.66 37.83 38.31 8,107,867 -0.02(-0.05%)
Mar 30, 2020 37.56 38.35 37.38 38.33 8,112,002 +0.63(+1.67%)
Mar 27, 2020 37.26 38.37 36.93 37.70 11,222,626 -1.29(-3.31%)
Mar 26, 2020 37.27 39.06 37.26 38.99 7,909,673 +1.82(+4.91%)
Mar 25, 2020 36.36 37.79 35.72 37.17 10,580,119 +1.35(+3.78%)
Mar 24, 2020 35.26 36.03 34.82 35.81 14,019,954 +2.97(+9.06%)
Mar 23, 2020 33.35 33.73 32.69 32.84 11,774,411 -0.17(-0.52%)
Mar 20, 2020 34.39 34.82 32.97 33.01 9,139,674 -0.46(-1.37%)
Mar 19, 2020 32.65 34.15 32.46 33.47 12,020,598 +0.80(+2.45%)
Mar 18, 2020 32.94 33.73 31.91 32.67 13,466,941 -2.60(-7.38%)
Mar 17, 2020 33.98 35.32 33.43 35.27 9,696,522 +1.42(+4.18%)
Mar 16, 2020 33.13 35.15 32.68 33.85 9,870,763 -4.52(-11.78%)
Mar 13, 2020 38.46 38.50 35.86 38.37 9,387,482 +2.25(+6.23%)
Mar 12, 2020 37.60 37.69 35.55 36.12 11,633,343 -4.62(-11.33%)
Mar 11, 2020 41.99 42.13 40.36 40.74 16,030,206 -2.48(-5.74%)
Mar 10, 2020 43.30 43.43 41.69 43.22 17,236,686 +1.48(+3.54%)
Mar 09, 2020 43.31 43.43 41.63 41.74 13,191,571 -3.94(-8.62%)
Mar 06, 2020 45.56 45.97 45.18 45.68 8,238,967 -0.63(-1.37%)
Mar 05, 2020 46.68 46.96 46.15 46.31 9,171,840 -1.62(-3.38%)
Mar 04, 2020 47.28 47.99 46.88 47.93 11,828,918 +1.60(+3.45%)
Mar 03, 2020 47.28 47.75 46.02 46.33 10,125,486 -0.40(-0.85%)
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.