Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

66.86 -0.67 (-1.00%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 37.30 37.57 37.25 37.50 4,621,176 +0.34(+0.92%)
Jul 28, 2016 37.15 37.21 36.94 37.15 4,390,642 +0.01(+0.02%)
Jul 27, 2016 37.11 37.25 36.81 37.15 5,374,990 +0.26(+0.69%)
Jul 26, 2016 36.85 36.98 36.72 36.89 4,280,578 +0.12(+0.34%)
Jul 25, 2016 36.78 36.84 36.63 36.77 4,342,186 +0.04(+0.11%)
Jul 22, 2016 36.77 36.80 36.63 36.73 4,527,096 +0.02(+0.06%)
Jul 21, 2016 36.71 36.91 36.64 36.70 4,130,817 -0.11(-0.30%)
Jul 20, 2016 36.70 36.86 36.63 36.81 3,832,797 +0.35(+0.96%)
Jul 19, 2016 36.49 36.54 36.37 36.46 5,984,236 -0.28(-0.76%)
Jul 18, 2016 36.67 36.94 36.59 36.74 9,571,952 +0.07(+0.19%)
Jul 15, 2016 36.75 36.80 36.58 36.67 13,395,964 -0.23(-0.61%)
Jul 14, 2016 36.92 37.02 36.84 36.90 22,431,080 +0.38(+1.04%)
Jul 13, 2016 36.69 36.82 36.49 36.52 10,162,068 +0.00(+0.00%)
Jul 12, 2016 36.56 36.74 36.49 36.52 7,937,802 +0.53(+1.47%)
Jul 11, 2016 35.96 36.14 35.94 35.99 8,748,748 +0.53(+1.49%)
Jul 08, 2016 35.46 35.51 34.89 35.46 9,604,391 +0.57(+1.65%)
Jul 07, 2016 35.14 35.28 34.75 34.89 8,643,724 -0.15(-0.42%)
Jul 06, 2016 34.69 35.06 34.40 35.03 13,485,684 -0.11(-0.31%)
Jul 05, 2016 35.55 35.58 35.05 35.14 11,161,493 -1.14(-3.15%)
Jul 01, 2016 36.31 36.28 36.28 36.28 10,460,187 +0.05(+0.13%)
Jun 30, 2016 35.62 36.24 35.56 36.24 15,715,012 +0.78(+2.21%)
Jun 29, 2016 35.34 35.63 35.24 35.45 9,204,796 +0.71(+2.03%)
Jun 28, 2016 34.58 34.75 34.26 34.75 12,626,535 +1.10(+3.28%)
Jun 27, 2016 33.84 33.88 33.19 33.64 14,379,410 -0.90(-2.61%)
Jun 24, 2016 34.89 35.74 34.54 34.54 37,521,144 -4.40(-11.29%)
Jun 23, 2016 38.63 39.01 38.26 38.94 9,899,520 +1.18(+3.13%)
Jun 22, 2016 37.91 38.12 37.74 37.76 11,720,703 +0.02(+0.04%)
Jun 21, 2016 37.62 38.00 37.46 37.74 6,771,584 +0.36(+0.96%)
Jun 20, 2016 37.66 37.68 37.37 37.39 10,204,206 +0.99(+2.71%)
Jun 17, 2016 36.04 36.44 35.89 36.40 11,630,870 +0.61(+1.71%)
Jun 16, 2016 35.08 35.80 34.82 35.79 10,117,726 +0.17(+0.48%)
Jun 15, 2016 35.70 35.89 35.55 35.62 8,205,724 +0.23(+0.64%)
Jun 14, 2016 35.63 35.72 35.20 35.39 10,780,450 -0.67(-1.87%)
Jun 13, 2016 36.18 36.49 35.99 36.06 7,367,894 -0.59(-1.62%)
Jun 10, 2016 37.08 37.11 36.57 36.66 5,690,596 -1.29(-3.39%)
Jun 09, 2016 37.96 38.10 37.85 37.94 3,366,726 -0.56(-1.44%)
Jun 08, 2016 38.54 38.61 38.45 38.50 5,855,463 +0.05(+0.14%)
Jun 07, 2016 38.47 38.59 38.42 38.45 8,459,026 +0.27(+0.70%)
Jun 06, 2016 38.05 38.27 38.03 38.18 4,205,208 +0.10(+0.26%)
Jun 03, 2016 37.91 38.09 37.73 38.08 7,073,969 +0.25(+0.66%)
Jun 02, 2016 37.59 37.83 37.56 37.83 14,847,728 +0.11(+0.28%)
Jun 01, 2016 37.51 37.77 37.50 37.72 4,401,462 -0.05(-0.14%)
May 31, 2016 38.17 38.25 37.67 37.78 5,549,777 -0.27(-0.72%)
May 27, 2016 38.09 38.05 38.05 38.05 5,748,756 -0.10(-0.26%)
May 26, 2016 38.22 38.27 38.05 38.15 3,358,530 +0.13(+0.34%)
May 25, 2016 37.88 38.07 37.88 38.02 4,555,362 +0.42(+1.11%)
May 24, 2016 37.28 37.66 37.27 37.60 13,726,609 +0.69(+1.86%)
May 23, 2016 36.88 37.01 36.82 36.92 3,639,898 -0.09(-0.24%)
May 20, 2016 36.95 37.08 36.92 37.00 3,927,408 +0.33(+0.90%)
May 19, 2016 36.69 36.76 36.54 36.67 5,506,339 -0.23(-0.62%)
May 18, 2016 36.84 37.25 36.72 36.90 6,695,486 +0.12(+0.33%)
May 17, 2016 36.98 37.12 36.74 36.78 6,168,369 -0.30(-0.80%)
May 16, 2016 36.78 37.10 36.73 37.08 4,418,702 +0.45(+1.23%)
May 13, 2016 36.76 36.94 36.56 36.63 5,005,635 -0.38(-1.03%)
May 12, 2016 37.40 37.44 36.86 37.01 4,543,003 -0.11(-0.31%)
May 11, 2016 37.14 37.32 37.06 37.12 3,838,187 -0.20(-0.53%)
May 10, 2016 37.10 37.34 37.08 37.32 3,569,261 +0.37(+0.99%)
May 09, 2016 37.04 37.13 36.89 36.95 2,598,589 -0.08(-0.23%)
May 06, 2016 36.72 37.04 36.70 37.04 4,032,539 +0.14(+0.39%)
May 05, 2016 36.98 37.05 36.79 36.89 3,732,557 -0.18(-0.49%)
May 04, 2016 37.17 37.27 36.98 37.08 9,422,495 -0.43(-1.16%)
May 03, 2016 37.79 37.83 37.49 37.51 4,448,547 -0.77(-2.01%)
May 02, 2016 38.20 38.29 38.07 38.28 3,498,624 +0.31(+0.82%)
Apr 29, 2016 38.10 38.18 37.84 37.97 5,241,218 -0.10(-0.26%)
Apr 28, 2016 37.96 38.33 37.95 38.07 7,081,408 -0.19(-0.50%)
Apr 27, 2016 38.07 38.33 38.01 38.26 3,009,884 +0.21(+0.54%)
Apr 26, 2016 38.13 38.17 37.97 38.05 4,334,616 +0.23(+0.60%)
Apr 25, 2016 37.79 37.86 37.69 37.82 4,138,842 -0.13(-0.34%)
Apr 22, 2016 37.91 38.02 37.81 37.95 2,997,322 -0.08(-0.20%)
Apr 21, 2016 38.26 38.28 37.96 38.03 5,061,854 -0.30(-0.77%)
Apr 20, 2016 38.31 38.49 38.23 38.32 6,826,988 -0.08(-0.20%)
Apr 19, 2016 38.27 38.45 38.23 38.40 4,505,881 +0.69(+1.84%)
Apr 18, 2016 37.34 37.75 37.32 37.71 2,631,999 +0.36(+0.96%)
Apr 15, 2016 37.42 37.50 37.35 37.35 5,447,914 -0.10(-0.26%)
Apr 14, 2016 37.55 37.56 37.38 37.45 3,068,415 +0.01(+0.02%)
Apr 13, 2016 37.37 37.49 37.27 37.44 4,973,022 +0.43(+1.17%)
Apr 12, 2016 36.70 37.05 36.47 37.01 8,687,499 +0.42(+1.14%)
Apr 11, 2016 36.82 36.98 36.59 36.59 7,555,873 +0.05(+0.15%)
Apr 08, 2016 36.49 36.61 36.41 36.54 5,350,400 +0.63(+1.76%)
Apr 07, 2016 36.14 36.25 35.82 35.90 9,147,726 -0.67(-1.83%)
Apr 06, 2016 36.08 36.57 36.05 36.57 5,441,277 +0.57(+1.59%)
Apr 05, 2016 36.10 36.13 35.96 36.00 5,059,051 -0.68(-1.85%)
Apr 04, 2016 36.82 36.89 36.63 36.68 3,575,662 -0.01(-0.02%)
Apr 01, 2016 36.31 36.73 36.27 36.69 7,664,381 -0.26(-0.70%)
Mar 31, 2016 37.14 37.23 36.94 36.95 5,519,025 -0.30(-0.80%)
Mar 30, 2016 37.30 37.47 37.17 37.24 5,015,366 +0.37(+0.99%)
Mar 29, 2016 36.22 36.88 36.14 36.88 8,634,313 +0.48(+1.32%)
Mar 28, 2016 36.38 36.46 36.26 36.40 3,714,512 +0.19(+0.53%)
Mar 24, 2016 36.07 36.21 36.21 36.21 4,260,055 -0.25(-0.69%)
Mar 23, 2016 36.76 36.77 36.44 36.46 3,064,010 -0.30(-0.83%)
Mar 22, 2016 36.54 36.86 36.48 36.76 4,375,006 -0.20(-0.54%)
Mar 21, 2016 36.98 37.07 36.89 36.96 3,339,788 -0.17(-0.45%)
Mar 18, 2016 37.17 37.26 37.05 37.13 4,835,716 -0.04(-0.10%)
Mar 17, 2016 36.86 37.21 36.74 37.17 5,975,536 +0.33(+0.89%)
Mar 16, 2016 36.14 36.85 36.14 36.84 4,997,621 +0.44(+1.21%)
Mar 15, 2016 36.37 36.44 36.29 36.40 2,865,818 -0.33(-0.89%)
Mar 14, 2016 36.71 36.83 36.64 36.72 3,250,466 -0.10(-0.27%)
Mar 11, 2016 36.47 36.82 36.45 36.82 4,778,793 +0.97(+2.70%)
Mar 10, 2016 36.16 36.42 35.54 35.85 21,887,004 +0.02(+0.06%)
Mar 09, 2016 35.82 35.94 35.71 35.83 4,617,271 +0.16(+0.45%)
Mar 08, 2016 35.97 35.97 35.66 35.67 9,958,593 -0.41(-1.13%)
Mar 07, 2016 35.66 36.19 35.65 36.08 4,745,604 +0.02(+0.06%)
Mar 04, 2016 36.06 36.25 36.00 36.06 9,167,466 +0.17(+0.46%)
Mar 03, 2016 35.56 35.91 35.52 35.89 5,350,776 +0.37(+1.04%)
Mar 02, 2016 35.24 35.54 35.12 35.52 4,777,361 +0.04(+0.11%)
Mar 01, 2016 35.08 35.51 35.00 35.48 5,351,701 +0.96(+2.79%)
Feb 29, 2016 34.66 34.87 34.51 34.52 3,998,181 -0.13(-0.37%)
Feb 26, 2016 34.89 34.94 34.60 34.65 4,028,910 -0.11(-0.33%)
Feb 25, 2016 34.53 34.78 34.36 34.76 9,867,308 +0.47(+1.37%)
Feb 24, 2016 33.82 34.34 33.67 34.29 4,544,776 -0.15(-0.44%)
Feb 23, 2016 34.89 34.92 34.44 34.45 3,994,475 -0.61(-1.75%)
Feb 22, 2016 34.92 35.12 34.91 35.06 4,597,353 +0.18(+0.52%)
Feb 19, 2016 34.64 34.89 34.51 34.88 3,357,683 -0.01(-0.02%)
Feb 18, 2016 35.16 35.17 34.84 34.88 5,886,200 -0.20(-0.58%)
Feb 17, 2016 34.77 35.16 34.72 35.09 15,750,361 +0.72(+2.09%)
Feb 16, 2016 34.40 34.40 33.98 34.37 8,759,467 +0.58(+1.70%)
Feb 12, 2016 33.38 33.79 33.79 33.79 6,612,798 +0.59(+1.78%)
Feb 11, 2016 33.26 33.37 32.92 33.20 21,319,404 -0.45(-1.33%)
Feb 10, 2016 33.79 33.99 33.60 33.65 7,157,168 +0.19(+0.57%)
Feb 09, 2016 33.10 33.63 33.06 33.46 11,290,980 -0.30(-0.87%)
Feb 08, 2016 33.84 33.87 33.46 33.76 9,994,738 -0.94(-2.71%)
Feb 05, 2016 35.10 35.16 34.59 34.69 9,765,782 -0.51(-1.44%)
Feb 04, 2016 34.95 35.33 34.85 35.20 10,141,755 -0.02(-0.04%)
Feb 03, 2016 35.05 35.23 34.46 35.22 11,450,602 +0.55(+1.59%)
Feb 02, 2016 35.04 35.06 34.61 34.66 8,404,737 -0.98(-2.74%)
Feb 01, 2016 35.35 35.75 35.25 35.64 4,676,077 -0.03(-0.08%)
Jan 29, 2016 35.12 35.67 35.12 35.67 8,548,381 +0.56(+1.60%)
Jan 28, 2016 35.34 35.38 34.80 35.11 5,990,558 +0.10(+0.28%)
Jan 27, 2016 35.17 35.51 34.90 35.01 8,322,566 -0.32(-0.90%)
Jan 26, 2016 34.82 35.33 34.82 35.33 6,384,851 +0.75(+2.17%)
Jan 25, 2016 34.81 34.92 34.58 34.58 9,047,464 -0.45(-1.30%)
Jan 22, 2016 34.96 35.13 34.79 35.04 7,927,266 +0.90(+2.64%)
Jan 21, 2016 33.70 34.29 33.46 34.13 10,702,500 +0.35(+1.03%)
Jan 20, 2016 33.89 33.98 33.16 33.79 16,153,290 -0.71(-2.06%)
Jan 19, 2016 34.74 34.76 34.26 34.50 11,068,763 +0.23(+0.67%)
Jan 15, 2016 34.43 34.27 34.27 34.27 11,456,576 -1.31(-3.67%)
Jan 14, 2016 35.23 35.72 35.00 35.57 16,275,536 +0.45(+1.29%)
Jan 13, 2016 35.95 36.02 35.07 35.12 8,964,387 -0.68(-1.90%)
Jan 12, 2016 35.88 35.92 35.46 35.80 7,380,696 +0.30(+0.83%)
Jan 11, 2016 35.77 35.79 35.22 35.51 8,020,634 +0.11(+0.30%)
Jan 08, 2016 36.07 36.07 35.33 35.40 9,797,349 -0.31(-0.87%)
Jan 07, 2016 35.71 36.09 35.66 35.71 12,948,767 -0.67(-1.85%)
Jan 06, 2016 36.26 36.52 36.19 36.38 5,960,277 -0.61(-1.66%)
Jan 05, 2016 36.98 37.03 36.69 37.00 5,748,186 -0.22(-0.59%)
Jan 04, 2016 37.21 37.24 36.69 37.22 8,656,614 -0.55(-1.46%)
Dec 31, 2015 38.08 37.77 37.77 37.77 7,531,184 -0.55(-1.42%)
Dec 30, 2015 38.44 38.50 38.31 38.31 4,866,956 -0.30(-0.78%)
Dec 29, 2015 38.46 38.66 38.40 38.62 6,961,818 +0.35(+0.91%)
Dec 28, 2015 38.30 38.33 38.11 38.27 8,406,523 -0.11(-0.30%)
Dec 24, 2015 38.38 38.38 38.38 38.38 2,584,659 +0.01(+0.02%)
Dec 23, 2015 37.98 38.37 37.98 38.37 9,099,608 +0.70(+1.87%)
Dec 22, 2015 37.45 37.70 37.36 37.67 7,080,158 +0.27(+0.73%)
Dec 21, 2015 37.54 37.73 37.22 37.40 7,218,017 +0.20(+0.53%)
Dec 18, 2015 37.44 37.53 37.19 37.20 9,893,669 -0.45(-1.18%)
Dec 17, 2015 38.07 38.07 37.64 37.64 9,941,509 -0.52(-1.36%)
Dec 16, 2015 37.80 38.24 37.63 38.16 10,931,058 +0.70(+1.87%)
Dec 15, 2015 37.49 37.66 37.39 37.46 9,309,209 +0.28(+0.75%)
Dec 14, 2015 37.25 37.33 36.78 37.18 10,343,335 +0.02(+0.06%)
Dec 11, 2015 37.46 37.49 37.15 37.16 9,534,400 -0.68(-1.79%)
Dec 10, 2015 38.04 38.10 37.83 37.84 6,985,900 -0.14(-0.36%)
Dec 09, 2015 38.06 38.41 37.72 37.98 6,673,541 -0.04(-0.10%)
Dec 08, 2015 38.02 38.15 37.87 38.01 5,828,434 -0.63(-1.62%)
Dec 07, 2015 38.72 38.74 38.49 38.64 3,542,554 -0.29(-0.74%)
Dec 04, 2015 38.45 38.95 38.42 38.93 5,996,756 +0.42(+1.10%)
Dec 03, 2015 38.96 38.99 38.35 38.50 7,935,075 -0.11(-0.29%)
Dec 02, 2015 38.89 38.97 38.57 38.62 5,390,872 -0.48(-1.22%)
Dec 01, 2015 39.01 39.09 38.86 39.09 4,915,147 +0.31(+0.80%)
Nov 30, 2015 38.87 38.93 38.78 38.78 6,960,570 +0.04(+0.10%)
Nov 27, 2015 38.75 38.79 38.70 38.75 1,573,310 +0.21(+0.55%)
Nov 25, 2015 38.47 38.53 38.53 38.53 3,167,494 +0.25(+0.65%)
Nov 24, 2015 38.01 38.35 38.00 38.29 5,103,372 -0.12(-0.31%)
Nov 23, 2015 38.56 38.67 38.32 38.41 4,267,292 -0.29(-0.74%)
Nov 20, 2015 39.02 39.05 38.66 38.69 3,725,588 -0.28(-0.72%)
Nov 19, 2015 39.01 39.13 38.93 38.97 4,604,410 +0.20(+0.53%)
Nov 18, 2015 38.53 38.81 38.45 38.77 8,601,580 +0.43(+1.12%)
Nov 17, 2015 38.47 38.59 38.23 38.34 8,951,230 +0.06(+0.16%)
Nov 16, 2015 37.75 38.29 37.75 38.28 4,172,325 +0.51(+1.36%)
Nov 13, 2015 37.84 37.93 37.65 37.77 5,138,744 -0.32(-0.83%)
Nov 12, 2015 38.29 38.42 38.08 38.08 5,474,322 -0.60(-1.54%)
Nov 11, 2015 38.82 38.84 38.58 38.68 3,513,442 +0.19(+0.49%)
Nov 10, 2015 38.32 38.50 38.22 38.49 5,849,481 -0.14(-0.35%)
Nov 09, 2015 38.81 38.82 38.46 38.62 3,126,329 -0.38(-0.97%)
Nov 06, 2015 38.95 39.06 38.75 39.00 4,029,946 -0.22(-0.56%)
Nov 05, 2015 39.39 39.42 39.12 39.22 3,173,993 -0.11(-0.29%)
Nov 04, 2015 39.67 39.68 39.23 39.33 8,142,209 -0.27(-0.69%)
Nov 03, 2015 39.36 39.70 39.30 39.61 5,829,072 -0.13(-0.32%)
Nov 02, 2015 39.61 39.74 39.57 39.73 3,911,627 +0.46(+1.17%)
Oct 30, 2015 39.33 39.58 39.27 39.27 3,887,097 -0.01(-0.02%)
Oct 29, 2015 39.07 39.33 39.05 39.28 4,276,619 -0.17(-0.44%)
Oct 28, 2015 39.40 39.73 39.06 39.45 4,788,204 +0.29(+0.73%)
Oct 27, 2015 39.30 39.31 39.10 39.17 3,619,466 -0.38(-0.97%)
Oct 26, 2015 39.64 39.67 39.51 39.55 2,578,257 -0.17(-0.44%)
Oct 23, 2015 39.70 39.79 39.55 39.73 4,331,720 +0.34(+0.86%)
Oct 22, 2015 39.15 39.54 39.14 39.39 4,654,545 +0.38(+0.97%)
Oct 21, 2015 39.33 39.36 39.01 39.01 3,143,575 -0.20(-0.52%)
Oct 20, 2015 39.20 39.29 39.15 39.21 3,353,454 -0.06(-0.15%)
Oct 19, 2015 39.27 39.31 39.14 39.27 2,543,568 -0.09(-0.23%)
Oct 16, 2015 39.31 39.41 39.20 39.36 2,884,898 -0.11(-0.29%)
Oct 15, 2015 39.10 39.49 39.02 39.48 4,404,608 +0.53(+1.36%)
Oct 14, 2015 38.90 39.05 38.78 38.95 4,930,370 +0.23(+0.60%)
Oct 13, 2015 38.68 38.98 38.64 38.72 2,905,879 -0.44(-1.14%)
Oct 12, 2015 39.18 39.25 39.11 39.16 3,053,779 -0.15(-0.38%)
Oct 09, 2015 39.36 39.41 39.17 39.31 2,764,744 +0.01(+0.02%)
Oct 08, 2015 38.72 39.30 38.68 39.30 3,530,509 +0.36(+0.93%)
Oct 07, 2015 38.93 39.05 38.61 38.94 6,404,558 +0.33(+0.86%)
Oct 06, 2015 38.47 38.76 38.47 38.61 4,474,120 +0.17(+0.43%)
Oct 05, 2015 38.17 38.46 38.15 38.44 5,751,395 +0.66(+1.76%)
Oct 02, 2015 37.03 37.79 36.92 37.78 7,695,146 +0.70(+1.89%)
Oct 01, 2015 37.24 37.30 36.73 37.08 4,126,842 -0.01(-0.02%)
Sep 30, 2015 37.03 37.09 36.73 37.09 5,765,228 +0.69(+1.89%)
Sep 29, 2015 36.33 36.47 36.16 36.40 5,894,098 +0.12(+0.33%)
Sep 28, 2015 36.70 36.75 36.23 36.28 5,149,217 -0.72(-1.96%)
Sep 25, 2015 37.24 37.32 36.83 37.00 6,165,181 +0.25(+0.67%)
Sep 24, 2015 36.64 36.87 36.38 36.76 8,165,977 -0.09(-0.24%)
Sep 23, 2015 37.12 37.16 36.74 36.85 10,841,913 -0.15(-0.41%)
Sep 22, 2015 37.16 37.22 36.75 37.00 9,830,905 -1.14(-2.99%)
Sep 21, 2015 38.36 38.36 37.97 38.14 4,126,638 -0.08(-0.20%)
Sep 18, 2015 38.45 38.67 38.19 38.21 6,157,920 -1.00(-2.55%)
Sep 17, 2015 38.95 39.60 38.88 39.21 7,569,182 +0.14(+0.37%)
Sep 16, 2015 38.85 39.09 38.78 39.07 4,149,448 +0.58(+1.50%)
Sep 15, 2015 38.21 38.52 38.15 38.49 4,090,795 +0.28(+0.73%)
Sep 14, 2015 38.21 38.27 38.05 38.21 3,824,043 -0.41(-1.07%)
Sep 11, 2015 38.33 38.64 38.30 38.63 4,871,985 -0.06(-0.16%)
Sep 10, 2015 38.44 38.83 38.33 38.69 7,019,358 +0.39(+1.02%)
Sep 09, 2015 39.03 39.15 38.25 38.30 9,786,030 -0.23(-0.58%)
Sep 08, 2015 38.37 38.54 38.23 38.52 4,902,343 +1.10(+2.93%)
Sep 04, 2015 37.48 37.43 37.43 37.43 7,602,517 -0.74(-1.95%)
Sep 03, 2015 38.36 38.52 38.09 38.17 6,685,269 +0.02(+0.06%)
Sep 02, 2015 38.23 38.24 37.74 38.15 10,829,625 +0.54(+1.44%)
Sep 01, 2015 37.91 38.00 37.50 37.61 9,035,073 -1.07(-2.78%)
Aug 31, 2015 38.69 38.90 38.53 38.68 7,487,155 -0.14(-0.37%)
Aug 28, 2015 38.65 38.92 38.60 38.82 7,146,868 -0.14(-0.37%)
Aug 27, 2015 38.73 39.03 38.61 38.97 9,430,703 +0.41(+1.05%)
Aug 26, 2015 38.73 38.74 37.73 38.56 13,105,434 +0.65(+1.70%)
Aug 25, 2015 39.14 39.28 37.79 37.91 23,248,218 +0.25(+0.66%)
Aug 24, 2015 37.46 38.58 36.96 37.67 25,695,656 -1.01(-2.62%)
Aug 21, 2015 39.51 39.60 38.62 38.68 10,910,260 -0.86(-2.18%)
Aug 20, 2015 40.17 40.17 39.53 39.54 7,416,468 -0.90(-2.23%)
Aug 19, 2015 40.45 40.62 40.17 40.44 9,450,764 -0.39(-0.96%)
Aug 18, 2015 40.94 40.98 40.76 40.83 3,012,867 -0.22(-0.53%)
Aug 17, 2015 40.81 41.07 40.70 41.05 3,995,426 -0.17(-0.40%)
Aug 14, 2015 41.04 41.23 40.95 41.22 4,707,900 +0.09(+0.22%)
Aug 13, 2015 41.18 41.25 41.03 41.13 6,009,795 -0.12(-0.29%)
Aug 12, 2015 40.96 41.25 40.72 41.25 7,410,728 -0.26(-0.61%)
Aug 11, 2015 41.62 41.69 41.36 41.50 4,881,480 -0.54(-1.29%)
Aug 10, 2015 41.59 42.07 41.58 42.04 4,762,368 +0.45(+1.08%)
Aug 07, 2015 41.38 41.61 41.33 41.59 8,339,363 -0.14(-0.34%)
Aug 06, 2015 41.81 41.86 41.59 41.74 6,567,770 -0.08(-0.18%)
Aug 05, 2015 41.83 41.93 41.72 41.81 7,796,502 +0.28(+0.67%)
Aug 04, 2015 41.67 41.71 41.43 41.53 6,256,038 -0.08(-0.18%)
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.