Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

66.89 -0.64 (-0.95%)
Streaming Delayed Price Updated: 11:44 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 46.66 46.92 46.56 46.85 5,313,254 +0.37(+0.79%)
Sep 28, 2017 46.38 46.56 46.36 46.48 2,295,451 +0.20(+0.43%)
Sep 27, 2017 46.35 46.28 2,759,923 +0.06(+0.12%)
Sep 26, 2017 46.26 46.31 46.08 46.22 4,195,154 -0.17(-0.36%)
Sep 25, 2017 46.54 46.63 46.30 46.39 3,096,093 -0.35(-0.76%)
Sep 22, 2017 46.76 46.85 46.70 46.74 2,587,305 +0.14(+0.29%)
Sep 21, 2017 46.51 46.68 46.50 46.61 1,971,964 -0.01(-0.02%)
Sep 20, 2017 46.74 46.90 46.36 46.62 4,469,813 -0.13(-0.27%)
Sep 19, 2017 46.70 46.75 46.62 46.74 2,920,768 +0.23(+0.50%)
Sep 18, 2017 46.58 46.65 46.42 46.51 3,229,106 +0.07(+0.16%)
Sep 15, 2017 46.44 46.44 46.32 46.44 2,726,013 +0.04(+0.09%)
Sep 14, 2017 46.21 46.40 46.18 46.40 2,067,102 +0.18(+0.40%)
Sep 13, 2017 46.43 46.46 46.18 46.22 2,156,596 -0.30(-0.65%)
Sep 12, 2017 46.44 46.54 46.42 46.52 2,831,911 +0.18(+0.38%)
Sep 11, 2017 46.24 46.43 46.24 46.34 2,305,385 +0.38(+0.82%)
Sep 08, 2017 46.10 46.10 45.97 45.97 2,508,131 -0.02(-0.05%)
Sep 07, 2017 45.98 45.99 45.84 45.99 3,685,136 +0.42(+0.93%)
Sep 06, 2017 45.49 45.65 45.44 45.57 4,005,577 +0.35(+0.78%)
Sep 05, 2017 45.41 45.51 45.07 45.22 3,647,367 -0.26(-0.58%)
Sep 01, 2017 45.61 45.64 45.47 45.48 2,109,650 +0.09(+0.19%)
Aug 31, 2017 45.18 45.41 45.14 45.39 3,248,049 +0.36(+0.80%)
Aug 30, 2017 45.06 45.11 44.99 45.03 3,660,264 -0.07(-0.16%)
Aug 29, 2017 44.97 45.19 44.96 45.10 3,096,893 -0.20(-0.44%)
Aug 28, 2017 45.38 45.39 45.27 45.30 2,319,542 -0.02(-0.05%)
Aug 25, 2017 45.18 45.42 45.13 45.33 4,580,691 +0.37(+0.82%)
Aug 24, 2017 45.16 45.19 44.96 44.96 1,737,129 -0.08(-0.18%)
Aug 23, 2017 44.93 45.07 44.88 45.04 2,572,326 +0.02(+0.04%)
Aug 22, 2017 44.90 45.05 44.88 45.02 3,280,421 +0.23(+0.52%)
Aug 21, 2017 44.79 44.88 44.67 44.79 3,091,916 +0.02(+0.05%)
Aug 18, 2017 44.73 44.86 44.65 44.77 3,015,259 +0.04(+0.09%)
Aug 17, 2017 45.10 45.16 44.72 44.73 4,215,580 -0.54(-1.20%)
Aug 16, 2017 45.16 45.32 45.11 45.27 4,008,993 +0.27(+0.60%)
Aug 15, 2017 44.96 45.04 44.82 45.00 1,766,838 -0.07(-0.16%)
Aug 14, 2017 45.07 45.18 45.02 45.07 2,018,765 +0.36(+0.81%)
Aug 11, 2017 44.71 44.82 44.60 44.71 3,061,342 -0.08(-0.18%)
Aug 10, 2017 45.13 45.16 44.78 44.79 5,155,220 -0.71(-1.56%)
Aug 09, 2017 45.22 45.51 45.18 45.50 5,219,284 -0.02(-0.05%)
Aug 08, 2017 45.78 45.82 45.49 45.53 3,434,604 -0.30(-0.66%)
Aug 07, 2017 45.75 45.83 45.74 45.83 2,148,439 +0.03(+0.07%)
Aug 04, 2017 45.77 45.85 45.62 45.80 6,482,265 +0.10(+0.21%)
Aug 03, 2017 45.69 45.82 45.62 45.70 8,770,668 +0.04(+0.09%)
Aug 02, 2017 45.67 45.74 45.52 45.66 4,760,603 +0.04(+0.09%)
Aug 01, 2017 45.70 45.79 45.58 45.62 7,431,884 +0.26(+0.58%)
Jul 31, 2017 45.27 45.39 45.16 45.36 3,127,953 +0.13(+0.28%)
Jul 28, 2017 45.07 45.24 44.99 45.23 3,667,338 +0.05(+0.11%)
Jul 27, 2017 45.46 45.46 45.05 45.18 4,463,668 -0.19(-0.42%)
Jul 26, 2017 45.22 45.47 45.12 45.38 4,076,122 +0.34(+0.75%)
Jul 25, 2017 45.26 45.29 45.00 45.04 4,032,620 +0.10(+0.23%)
Jul 24, 2017 44.86 44.98 44.73 44.94 5,401,108 -0.17(-0.37%)
Jul 21, 2017 45.04 45.11 44.86 45.10 4,762,626 -0.23(-0.51%)
Jul 20, 2017 45.27 45.40 45.18 45.34 6,383,202 +0.24(+0.53%)
Jul 19, 2017 45.02 45.14 44.98 45.10 4,602,643 +0.10(+0.21%)
Jul 18, 2017 44.96 45.02 44.89 45.00 4,324,574 -0.02(-0.04%)
Jul 17, 2017 45.02 45.06 44.97 45.02 4,908,742 -0.08(-0.18%)
Jul 14, 2017 44.82 45.13 44.78 45.10 4,490,099 +0.34(+0.77%)
Jul 13, 2017 44.69 44.78 44.57 44.75 5,350,046 +0.18(+0.41%)
Jul 12, 2017 44.50 44.64 44.47 44.57 3,812,583 +0.38(+0.85%)
Jul 11, 2017 43.94 44.21 43.88 44.19 3,858,884 +0.03(+0.07%)
Jul 10, 2017 44.02 44.18 43.98 44.16 3,062,953 +0.10(+0.22%)
Jul 07, 2017 44.09 43.78 44.06 2,800,848 +0.12(+0.27%)
Jul 06, 2017 43.86 44.10 43.67 43.94 4,963,884 -0.16(-0.36%)
Jul 05, 2017 44.00 44.13 43.90 44.10 6,480,452 +0.00(+0.00%)
Jul 03, 2017 44.10 44.23 44.10 44.10 3,822,156 -0.01(-0.02%)
Jun 30, 2017 44.20 44.20 43.81 44.11 6,340,702 +0.06(+0.13%)
Jun 29, 2017 44.41 44.41 43.89 44.06 10,937,661 -0.54(-1.20%)
Jun 28, 2017 44.35 44.62 44.34 44.59 7,939,017 +0.38(+0.85%)
Jun 27, 2017 44.19 44.34 44.10 44.22 11,786,038 +0.11(+0.25%)
Jun 26, 2017 44.35 44.39 44.10 44.10 3,785,397 +0.10(+0.24%)
Jun 23, 2017 43.87 44.08 43.79 44.00 2,804,439 +0.15(+0.35%)
Jun 22, 2017 43.86 43.97 43.77 43.85 4,180,667 -0.06(-0.13%)
Jun 21, 2017 43.84 43.95 43.78 43.90 5,223,254 +0.04(+0.09%)
Jun 20, 2017 44.21 44.22 43.78 43.87 5,163,676 -0.50(-1.14%)
Jun 19, 2017 44.38 44.45 44.32 44.37 5,197,602 +0.16(+0.36%)
Jun 16, 2017 43.96 44.21 43.91 44.21 5,387,685 +0.57(+1.30%)
Jun 15, 2017 43.39 43.68 43.39 43.64 10,337,736 -0.59(-1.34%)
Jun 14, 2017 44.53 44.57 44.05 44.24 9,855,188 -0.05(-0.11%)
Jun 13, 2017 44.17 44.30 44.12 44.28 7,586,644 +0.36(+0.83%)
Jun 12, 2017 43.98 44.03 43.79 43.92 8,757,021 -0.25(-0.57%)
Jun 09, 2017 44.12 44.28 43.99 44.17 10,418,813 -0.16(-0.36%)
Jun 08, 2017 44.24 44.33 44.16 44.33 17,247,558 -0.16(-0.35%)
Jun 07, 2017 44.52 44.61 44.24 44.49 5,452,970 +0.02(+0.05%)
Jun 06, 2017 44.39 44.49 44.35 44.47 18,440,604 -0.17(-0.39%)
Jun 05, 2017 44.66 44.70 44.56 44.64 5,827,541 -0.30(-0.67%)
Jun 02, 2017 44.81 44.95 44.72 44.94 6,858,959 +0.29(+0.65%)
Jun 01, 2017 44.46 44.65 44.41 44.65 5,212,843 +0.31(+0.69%)
May 31, 2017 44.50 44.57 44.30 44.34 5,233,663 +0.15(+0.34%)
May 30, 2017 44.13 44.27 44.12 44.19 4,776,195 -0.08(-0.18%)
May 26, 2017 44.18 44.27 44.14 44.27 6,572,371 -0.20(-0.44%)
May 25, 2017 44.48 44.55 44.37 44.47 8,449,388 -0.01(-0.02%)
May 24, 2017 44.32 44.50 44.29 44.47 6,080,652 +0.06(+0.14%)
May 23, 2017 44.55 44.59 44.35 44.41 10,170,636 -0.04(-0.09%)
May 22, 2017 44.50 44.55 44.38 44.45 5,706,887 +0.13(+0.28%)
May 19, 2017 44.12 44.34 44.12 44.32 7,340,971 +0.62(+1.41%)
May 18, 2017 43.54 43.76 43.49 43.71 7,366,645 +0.02(+0.04%)
May 17, 2017 44.06 44.10 43.68 43.69 7,739,603 -0.60(-1.35%)
May 16, 2017 44.25 44.29 44.16 44.29 6,338,537 +0.42(+0.95%)
May 15, 2017 43.73 43.88 43.72 43.87 9,186,094 +0.24(+0.54%)
May 12, 2017 43.39 43.64 43.38 43.64 8,521,041 +0.32(+0.75%)
May 11, 2017 43.21 43.32 43.09 43.31 8,191,909 -0.10(-0.24%)
May 10, 2017 43.38 43.42 43.30 43.42 4,048,319 +0.10(+0.24%)
May 09, 2017 43.39 43.42 43.23 43.31 5,915,678 -0.03(-0.07%)
May 08, 2017 43.38 43.39 43.24 43.34 6,863,102 -0.50(-1.15%)
May 05, 2017 43.38 43.85 43.34 43.85 5,945,414 +0.56(+1.29%)
May 04, 2017 42.88 43.29 42.88 43.29 6,765,342 +0.62(+1.46%)
May 03, 2017 42.64 42.75 42.54 42.67 11,034,783 -0.13(-0.31%)
May 02, 2017 42.60 42.80 42.55 42.80 6,725,875 +0.37(+0.87%)
May 01, 2017 42.41 42.54 42.34 42.43 4,018,624 +0.17(+0.39%)
Apr 28, 2017 42.39 42.41 42.26 42.26 5,787,875 -0.08(-0.19%)
Apr 27, 2017 42.29 42.37 42.19 42.34 5,421,795 +0.08(+0.19%)
Apr 26, 2017 42.24 42.41 42.21 42.26 4,453,547 -0.15(-0.35%)
Apr 25, 2017 42.27 42.45 42.22 42.41 9,232,317 +0.35(+0.84%)
Apr 24, 2017 41.85 42.08 41.84 42.06 11,046,716 +1.48(+3.65%)
Apr 21, 2017 40.53 40.59 40.47 40.58 3,213,759 -0.05(-0.12%)
Apr 20, 2017 40.67 40.79 40.60 40.62 12,716,624 +0.28(+0.70%)
Apr 19, 2017 40.56 40.58 40.30 40.34 3,464,768 -0.10(-0.25%)
Apr 18, 2017 40.36 40.46 40.19 40.44 5,456,331 -0.19(-0.47%)
Apr 17, 2017 40.55 40.63 40.52 40.63 4,368,301 +0.28(+0.68%)
Apr 13, 2017 40.44 40.51 40.32 40.36 2,915,723 -0.29(-0.72%)
Apr 12, 2017 40.58 40.67 40.45 40.65 4,401,891 +0.02(+0.06%)
Apr 11, 2017 40.58 40.62 40.30 40.62 4,266,523 +0.28(+0.68%)
Apr 10, 2017 40.36 40.47 40.34 40.35 2,317,267 -0.06(-0.14%)
Apr 07, 2017 40.35 40.49 40.33 40.40 2,569,334 -0.06(-0.16%)
Apr 06, 2017 40.51 40.58 40.40 40.47 3,715,703 +0.13(+0.33%)
Apr 05, 2017 40.54 40.65 40.33 40.33 4,964,511 -0.21(-0.53%)
Apr 04, 2017 40.40 40.55 40.32 40.54 2,232,344 +0.03(+0.08%)
Apr 03, 2017 40.59 40.63 40.22 40.51 3,201,937 -0.17(-0.41%)
Mar 31, 2017 40.54 40.79 40.51 40.68 2,690,386 +0.10(+0.25%)
Mar 30, 2017 40.63 40.72 40.55 40.58 2,518,665 -0.11(-0.27%)
Mar 29, 2017 40.48 40.69 40.46 40.69 4,191,904 -0.05(-0.12%)
Mar 28, 2017 40.69 40.85 40.65 40.73 5,538,747 +0.04(+0.10%)
Mar 27, 2017 40.54 40.73 40.52 40.69 3,632,429 +0.17(+0.43%)
Mar 24, 2017 40.49 40.60 40.44 40.52 3,189,763 +0.07(+0.18%)
Mar 23, 2017 40.24 40.54 40.24 40.45 3,889,582 +0.13(+0.33%)
Mar 22, 2017 40.19 40.35 40.12 40.32 4,684,473 +0.02(+0.05%)
Mar 21, 2017 40.82 40.85 40.29 40.29 3,944,531 -0.12(-0.29%)
Mar 20, 2017 40.47 40.57 40.35 40.41 2,986,477 -0.10(-0.24%)
Mar 17, 2017 40.50 40.60 40.39 40.51 2,633,268 +0.05(+0.14%)
Mar 16, 2017 40.33 40.47 40.25 40.45 7,675,160 +0.42(+1.04%)
Mar 15, 2017 39.54 40.04 39.51 40.04 4,332,115 +0.58(+1.47%)
Mar 14, 2017 39.50 39.54 39.41 39.46 2,717,057 -0.32(-0.81%)
Mar 13, 2017 39.69 39.79 39.67 39.78 4,005,726 +0.14(+0.36%)
Mar 10, 2017 39.50 39.67 39.46 39.64 4,867,791 +0.35(+0.90%)
Mar 09, 2017 39.19 39.29 39.14 39.28 3,063,744 +0.30(+0.76%)
Mar 08, 2017 39.16 39.19 38.98 38.98 3,581,316 -0.16(-0.40%)
Mar 07, 2017 39.12 39.21 39.04 39.14 2,672,203 -0.20(-0.50%)
Mar 06, 2017 39.38 39.38 39.24 39.34 4,334,340 -0.19(-0.48%)
Mar 03, 2017 39.31 39.58 39.27 39.53 6,179,063 +0.31(+0.80%)
Mar 02, 2017 39.24 39.33 39.19 39.21 2,798,818 -0.15(-0.38%)
Mar 01, 2017 39.21 39.48 39.20 39.36 4,914,267 +0.41(+1.05%)
Feb 28, 2017 38.96 39.10 38.91 38.95 4,700,194 -0.04(-0.10%)
Feb 27, 2017 38.82 39.02 38.81 38.99 2,469,891 +0.09(+0.24%)
Feb 24, 2017 38.76 38.94 38.73 38.90 3,470,216 -0.35(-0.90%)
Feb 23, 2017 39.27 39.31 39.15 39.25 2,710,880 +0.09(+0.24%)
Feb 22, 2017 38.94 39.18 38.89 39.16 5,218,973 -0.01(-0.02%)
Feb 21, 2017 38.99 39.18 38.98 39.16 4,033,220 +0.01(+0.02%)
Feb 17, 2017 39.16 39.16 39.16 0 -0.14(-0.36%)
Feb 16, 2017 39.20 39.30 39.17 39.30 2,594,461 +0.16(+0.40%)
Feb 15, 2017 38.81 39.14 38.79 39.14 4,037,518 +0.18(+0.46%)
Feb 14, 2017 38.94 38.98 38.79 38.96 3,032,350 +0.01(+0.02%)
Feb 13, 2017 39.02 39.04 38.91 38.95 3,154,348 +0.14(+0.36%)
Feb 10, 2017 38.68 38.86 38.66 38.81 3,542,021 +0.01(+0.02%)
Feb 09, 2017 38.79 38.89 38.73 38.80 4,586,056 +0.13(+0.34%)
Feb 08, 2017 38.51 38.68 38.44 38.67 1,919,824 +0.07(+0.18%)
Feb 07, 2017 38.50 38.62 38.50 38.60 2,971,826 +0.02(+0.04%)
Feb 06, 2017 38.56 38.62 38.47 38.58 2,989,779 -0.37(-0.95%)
Feb 03, 2017 38.93 39.04 38.87 38.95 2,500,077 +0.14(+0.36%)
Feb 02, 2017 38.90 38.95 38.73 38.81 3,120,917 -0.03(-0.08%)
Feb 01, 2017 38.95 38.95 38.73 38.84 4,629,738 +0.12(+0.30%)
Jan 31, 2017 38.73 38.76 38.53 38.73 4,646,874 +0.19(+0.49%)
Jan 30, 2017 38.47 38.56 38.36 38.54 3,209,092 -0.32(-0.83%)
Jan 27, 2017 38.87 38.92 38.80 38.86 1,719,613 -0.01(-0.02%)
Jan 26, 2017 38.95 38.99 38.80 38.87 3,016,167 -0.25(-0.64%)
Jan 25, 2017 38.95 39.13 38.94 39.12 3,085,658 +0.46(+1.20%)
Jan 24, 2017 38.55 38.71 38.52 38.66 2,867,116 +0.09(+0.22%)
Jan 23, 2017 38.46 38.60 38.36 38.57 5,650,680 +0.13(+0.33%)
Jan 20, 2017 38.32 38.47 38.31 38.44 4,713,557 +0.21(+0.55%)
Jan 19, 2017 38.23 38.30 38.09 38.23 4,579,510 -0.08(-0.20%)
Jan 18, 2017 38.35 38.44 38.23 38.31 3,447,830 -0.16(-0.41%)
Jan 17, 2017 38.47 38.54 38.42 38.47 5,924,937 +0.00(+0.00%)
Jan 13, 2017 38.47 38.47 38.47 0 +0.16(+0.43%)
Jan 12, 2017 38.35 38.43 38.23 38.30 8,596,171 +0.04(+0.10%)
Jan 11, 2017 37.98 38.29 37.91 38.26 5,284,199 +0.20(+0.52%)
Jan 10, 2017 38.09 38.22 38.07 38.07 3,400,492 -0.01(-0.02%)
Jan 09, 2017 37.98 38.12 37.91 38.07 2,987,135 -0.13(-0.35%)
Jan 06, 2017 38.19 38.30 38.15 38.21 3,580,365 -0.19(-0.49%)
Jan 05, 2017 38.11 38.44 38.11 38.40 6,635,576 +0.35(+0.91%)
Jan 04, 2017 37.82 38.05 37.76 38.05 3,551,284 +0.31(+0.83%)
Jan 03, 2017 37.67 37.76 37.61 37.74 4,865,647 +0.13(+0.33%)
Dec 30, 2016 37.61 37.61 37.61 0 +0.20(+0.55%)
Dec 29, 2016 37.31 37.45 37.31 37.41 5,256,501 +0.26(+0.70%)
Dec 28, 2016 37.23 37.27 37.08 37.15 3,363,105 -0.24(-0.63%)
Dec 27, 2016 37.35 37.42 37.34 37.38 2,870,887 +0.05(+0.15%)
Dec 23, 2016 37.33 37.33 37.33 0 +0.15(+0.40%)
Dec 22, 2016 37.27 37.34 37.15 37.18 3,981,737 -0.07(-0.19%)
Dec 21, 2016 37.24 37.30 37.21 37.25 6,992,176 +0.09(+0.25%)
Dec 20, 2016 37.09 37.20 37.04 37.16 5,442,285 +0.10(+0.27%)
Dec 19, 2016 37.13 37.25 37.04 37.06 7,260,347 -0.13(-0.36%)
Dec 16, 2016 37.10 37.30 37.07 37.19 4,810,050 +0.19(+0.51%)
Dec 15, 2016 36.97 37.05 36.90 37.00 4,676,102 -0.02(-0.06%)
Dec 14, 2016 37.52 37.66 36.98 37.03 5,799,701 -0.59(-1.56%)
Dec 13, 2016 37.47 37.74 37.47 37.61 4,331,304 +0.40(+1.07%)
Dec 12, 2016 37.14 37.32 37.10 37.21 3,706,737 -0.05(-0.15%)
Dec 09, 2016 37.11 37.28 37.04 37.27 4,069,141 +0.20(+0.55%)
Dec 08, 2016 37.07 37.13 36.93 37.07 6,571,634 -0.22(-0.59%)
Dec 07, 2016 36.85 37.37 36.85 37.28 4,516,921 +0.50(+1.36%)
Dec 06, 2016 36.46 36.80 36.46 36.78 5,283,476 +0.34(+0.92%)
Dec 05, 2016 36.25 36.48 36.19 36.45 5,443,095 +0.54(+1.50%)
Dec 02, 2016 35.66 36.00 35.64 35.91 6,731,120 +0.12(+0.33%)
Dec 01, 2016 35.80 35.88 35.70 35.79 3,395,801 -0.05(-0.15%)
Nov 30, 2016 35.94 35.98 35.78 35.85 5,302,590 -0.02(-0.07%)
Nov 29, 2016 35.59 35.92 35.57 35.87 3,686,995 +0.31(+0.88%)
Nov 28, 2016 35.72 35.73 35.54 35.56 3,206,737 -0.42(-1.17%)
Nov 25, 2016 35.93 35.98 35.88 35.98 1,722,877 +0.30(+0.83%)
Nov 23, 2016 35.68 35.68 35.68 0 -0.26(-0.72%)
Nov 22, 2016 35.93 35.97 35.78 35.94 2,971,240 +0.03(+0.09%)
Nov 21, 2016 35.74 35.92 35.72 35.91 4,753,236 +0.30(+0.86%)
Nov 18, 2016 35.71 35.74 35.54 35.61 4,987,809 -0.37(-1.02%)
Nov 17, 2016 35.91 36.07 35.87 35.97 8,132,456 +0.17(+0.48%)
Nov 16, 2016 35.77 35.93 35.72 35.80 10,559,434 -0.40(-1.10%)
Nov 15, 2016 35.88 36.20 35.85 36.20 2,860,054 +0.25(+0.69%)
Nov 14, 2016 35.91 36.01 35.80 35.95 3,793,193 -0.31(-0.86%)
Nov 11, 2016 36.35 36.43 36.12 36.26 3,300,157 -0.36(-0.98%)
Nov 10, 2016 36.73 36.82 36.31 36.62 5,852,195 -0.19(-0.51%)
Nov 09, 2016 36.34 36.93 36.34 36.81 5,583,111 +0.19(+0.51%)
Nov 08, 2016 36.41 36.70 36.36 36.62 2,687,744 +0.11(+0.30%)
Nov 07, 2016 36.39 36.51 36.31 36.51 2,780,156 +0.57(+1.59%)
Nov 04, 2016 36.03 36.20 35.94 35.94 4,155,688 -0.36(-0.99%)
Nov 03, 2016 36.46 36.51 36.23 36.30 3,238,620 -0.02(-0.04%)
Nov 02, 2016 36.57 36.60 36.28 36.32 3,810,771 -0.24(-0.66%)
Nov 01, 2016 36.84 36.86 36.45 36.56 4,230,261 -0.15(-0.40%)
Oct 31, 2016 36.67 36.78 36.57 36.71 2,581,937 -0.04(-0.11%)
Oct 28, 2016 36.71 36.87 36.68 36.75 4,164,438 -0.03(-0.08%)
Oct 27, 2016 36.90 36.92 36.73 36.78 2,085,465 +0.04(+0.11%)
Oct 26, 2016 36.75 36.89 36.68 36.74 2,138,932 -0.18(-0.49%)
Oct 25, 2016 36.91 37.00 36.78 36.92 3,372,340 -0.14(-0.38%)
Oct 24, 2016 37.16 37.21 36.98 37.06 7,552,243 -0.05(-0.13%)
Oct 21, 2016 36.92 37.13 36.90 37.10 2,146,219 -0.11(-0.29%)
Oct 20, 2016 37.09 37.31 37.06 37.21 4,155,033 +0.00(+0.00%)
Oct 19, 2016 37.14 37.29 37.14 37.21 2,603,221 +0.05(+0.13%)
Oct 18, 2016 37.19 37.26 37.07 37.17 2,228,855 +0.47(+1.28%)
Oct 17, 2016 36.75 36.82 36.62 36.70 2,283,018 -0.14(-0.38%)
Oct 14, 2016 37.02 37.14 36.84 36.84 2,913,388 +0.05(+0.13%)
Oct 13, 2016 36.48 36.89 36.36 36.79 3,823,314 -0.13(-0.36%)
Oct 12, 2016 37.00 37.06 36.82 36.92 2,692,659 -0.12(-0.32%)
Oct 11, 2016 37.51 37.53 36.95 37.04 3,980,137 -0.57(-1.52%)
Oct 10, 2016 37.55 37.72 37.55 37.61 1,497,197 +0.08(+0.21%)
Oct 07, 2016 37.64 37.66 37.26 37.53 3,513,007 -0.33(-0.87%)
Oct 06, 2016 37.96 37.96 37.80 37.86 2,823,621 -0.29(-0.76%)
Oct 05, 2016 38.16 38.21 38.05 38.15 4,329,418 +0.14(+0.37%)
Oct 04, 2016 38.17 38.28 37.88 38.01 5,124,294 +0.04(+0.10%)
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.