Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Europe ETF FTSE Vanguard
(NY:
VGK
)
69.72
+0.54 (+0.78%)
Official Closing Price
Updated: 8:00 PM EDT, May 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2022
47.76
47.97
47.71
47.81
8,299,216
-0.58(-1.20%)
Oct 28, 2022
47.80
48.40
47.68
48.40
3,800,372
+0.53(+1.10%)
Oct 27, 2022
48.10
48.55
47.82
47.87
4,904,383
-0.41(-0.85%)
Oct 26, 2022
47.73
48.62
47.72
48.28
5,360,870
+0.52(+1.08%)
Oct 25, 2022
46.96
47.78
46.92
47.76
5,714,269
+1.15(+2.46%)
Oct 24, 2022
46.42
46.87
46.19
46.62
6,048,056
+0.32(+0.70%)
Oct 21, 2022
45.06
46.30
44.93
46.29
6,583,084
+0.81(+1.79%)
Oct 20, 2022
45.54
46.14
45.32
45.48
4,885,418
-0.04(-0.08%)
Oct 19, 2022
45.72
45.92
45.21
45.52
6,646,144
-0.84(-1.81%)
Oct 18, 2022
46.62
46.70
45.96
46.36
6,969,485
+0.55(+1.21%)
Oct 17, 2022
45.61
46.03
45.61
45.81
8,418,952
+1.48(+3.34%)
Oct 14, 2022
45.31
45.51
44.29
44.32
8,350,113
-0.67(-1.49%)
Oct 13, 2022
43.09
45.21
42.99
44.99
11,048,046
+1.23(+2.82%)
Oct 12, 2022
43.80
44.04
43.64
43.76
4,994,592
-0.06(-0.13%)
Oct 11, 2022
44.10
44.66
43.69
43.82
7,461,504
-0.58(-1.31%)
Oct 10, 2022
44.65
44.75
44.11
44.40
7,708,693
-0.19(-0.43%)
Oct 07, 2022
45.16
45.20
44.42
44.59
6,878,000
-0.85(-1.87%)
Oct 06, 2022
45.79
46.03
45.40
45.44
6,658,943
-1.01(-2.18%)
Oct 05, 2022
46.23
46.75
45.85
46.46
5,932,095
-0.74(-1.56%)
Oct 04, 2022
46.54
47.25
46.49
47.19
10,890,881
+2.09(+4.64%)
Oct 03, 2022
44.58
45.26
44.39
45.10
8,224,801
+1.00(+2.28%)
Sep 30, 2022
43.97
44.69
43.92
44.10
7,008,541
+0.06(+0.13%)
Sep 29, 2022
43.80
44.09
43.29
44.04
10,961,597
-0.65(-1.45%)
Sep 28, 2022
43.40
44.79
43.22
44.69
9,798,821
+1.20(+2.77%)
Sep 27, 2022
44.09
44.32
43.17
43.48
10,039,679
-0.21(-0.48%)
Sep 26, 2022
44.01
44.46
43.48
43.69
8,589,122
-0.75(-1.68%)
Sep 23, 2022
45.03
45.03
44.11
44.44
7,856,860
-1.84(-3.98%)
Sep 22, 2022
46.63
46.71
46.03
46.28
5,247,054
-0.27(-0.57%)
Sep 21, 2022
47.21
47.63
46.55
46.55
5,279,854
-0.60(-1.28%)
Sep 20, 2022
47.35
47.47
46.84
47.15
4,724,784
-1.08(-2.24%)
Sep 19, 2022
47.46
48.26
47.46
48.23
4,482,105
+0.10(+0.21%)
Sep 16, 2022
47.95
48.31
47.79
48.13
5,537,085
-0.39(-0.80%)
Sep 15, 2022
48.61
49.03
48.43
48.52
3,203,625
-0.48(-0.97%)
Sep 14, 2022
48.90
49.20
48.69
49.00
4,277,699
+0.06(+0.12%)
Sep 13, 2022
49.81
50.12
48.91
48.94
5,325,477
-1.83(-3.60%)
Sep 12, 2022
50.67
51.02
50.65
50.77
4,253,626
+0.90(+1.81%)
Sep 09, 2022
49.51
49.86
49.50
49.86
6,278,585
+1.43(+2.95%)
Sep 08, 2022
47.81
48.53
47.72
48.43
7,327,494
-0.20(-0.41%)
Sep 07, 2022
47.73
48.63
47.73
48.63
5,681,504
+0.67(+1.39%)
Sep 06, 2022
48.27
48.48
47.77
47.97
6,864,448
+0.25(+0.52%)
Sep 02, 2022
48.62
49.05
47.57
47.72
8,790,949
-0.32(-0.67%)
Sep 01, 2022
47.96
48.08
47.44
48.04
4,863,610
-0.78(-1.60%)
Aug 31, 2022
49.17
49.37
48.81
48.82
3,829,209
-0.43(-0.87%)
Aug 30, 2022
49.93
49.97
49.11
49.25
3,641,711
-0.34(-0.69%)
Aug 29, 2022
49.48
49.82
49.42
49.59
4,024,667
+0.06(+0.12%)
Aug 26, 2022
51.11
51.15
49.51
49.54
5,574,519
-1.52(-2.98%)
Aug 25, 2022
50.63
51.08
50.51
51.06
2,555,461
+0.49(+0.96%)
Aug 24, 2022
50.29
50.76
50.20
50.58
2,128,593
+0.10(+0.21%)
Aug 23, 2022
50.36
50.87
50.31
50.47
4,616,845
+0.04(+0.08%)
Aug 22, 2022
50.84
50.86
50.35
50.43
3,740,066
-1.19(-2.30%)
Aug 19, 2022
51.91
51.96
51.53
51.62
3,571,111
-0.71(-1.36%)
Aug 18, 2022
52.53
52.54
52.19
52.34
3,712,800
-0.26(-0.49%)
Aug 17, 2022
52.55
52.89
52.31
52.59
4,327,458
-0.54(-1.02%)
Aug 16, 2022
52.80
53.25
52.80
53.13
3,669,004
+0.08(+0.14%)
Aug 15, 2022
52.99
53.13
52.87
53.06
3,687,689
-0.54(-1.01%)
Aug 12, 2022
53.23
53.60
53.07
53.60
3,253,693
+0.31(+0.59%)
Aug 11, 2022
53.54
53.69
53.18
53.29
2,817,273
-0.09(-0.16%)
Aug 10, 2022
53.30
53.59
53.08
53.37
3,649,827
+1.21(+2.32%)
Aug 09, 2022
52.42
52.56
52.09
52.16
5,480,275
-0.25(-0.47%)
Aug 08, 2022
52.66
52.86
52.27
52.41
4,059,093
+0.19(+0.36%)
Aug 05, 2022
51.90
52.34
51.87
52.22
3,636,622
-0.53(-1.01%)
Aug 04, 2022
52.56
52.82
52.44
52.75
4,574,003
+0.40(+0.76%)
Aug 03, 2022
52.28
52.43
51.93
52.35
7,325,188
+0.53(+1.03%)
Aug 02, 2022
52.28
52.40
51.82
51.82
4,520,894
-0.86(-1.63%)
Aug 01, 2022
52.64
52.94
52.43
52.68
2,989,667
-0.09(-0.16%)
Jul 29, 2022
52.20
52.82
52.02
52.76
5,154,067
+0.85(+1.63%)
Jul 28, 2022
51.49
52.00
51.13
51.92
4,112,539
+0.29(+0.55%)
Jul 27, 2022
50.89
51.72
50.70
51.63
4,919,706
+1.22(+2.42%)
Jul 26, 2022
50.71
50.79
50.38
50.41
4,834,109
-0.83(-1.62%)
Jul 25, 2022
51.33
51.37
50.96
51.24
4,904,613
+0.49(+0.96%)
Jul 22, 2022
51.10
51.45
50.55
50.76
4,927,352
-0.23(-0.45%)
Jul 21, 2022
50.31
51.03
50.18
50.98
5,357,664
+0.64(+1.27%)
Jul 20, 2022
50.68
50.82
50.08
50.35
7,015,051
-0.60(-1.18%)
Jul 19, 2022
50.43
51.00
50.41
50.95
8,798,370
+1.61(+3.26%)
Jul 18, 2022
49.82
50.04
49.24
49.34
8,649,417
+0.30(+0.60%)
Jul 15, 2022
48.54
49.10
48.32
49.04
9,647,809
+0.92(+1.92%)
Jul 14, 2022
47.68
48.16
47.33
48.12
5,334,699
-0.81(-1.65%)
Jul 13, 2022
48.28
49.15
48.24
48.93
6,148,560
+0.02(+0.04%)
Jul 12, 2022
48.84
49.39
48.81
48.91
5,842,549
-0.03(-0.06%)
Jul 11, 2022
49.16
49.34
48.89
48.94
4,210,965
-0.81(-1.63%)
Jul 08, 2022
49.57
49.94
49.32
49.75
2,982,834
+0.04(+0.08%)
Jul 07, 2022
49.32
49.71
49.30
49.71
4,437,468
+0.76(+1.55%)
Jul 06, 2022
48.73
49.06
48.48
48.95
8,797,339
+0.10(+0.21%)
Jul 05, 2022
48.33
48.86
48.05
48.84
9,984,865
-1.45(-2.88%)
Jul 01, 2022
49.57
50.29
49.29
50.29
5,640,422
+0.04(+0.08%)
Jun 30, 2022
49.55
50.31
49.31
50.25
7,742,379
-0.29(-0.58%)
Jun 29, 2022
50.94
51.00
50.53
50.55
6,313,821
-0.29(-0.58%)
Jun 28, 2022
51.62
51.81
50.84
50.84
6,787,619
-0.50(-0.98%)
Jun 27, 2022
51.41
51.74
51.23
51.35
6,098,579
-0.13(-0.26%)
Jun 24, 2022
50.56
51.51
50.56
51.48
7,402,365
+1.66(+3.34%)
Jun 23, 2022
49.78
49.85
49.26
49.81
7,883,557
-0.30(-0.61%)
Jun 22, 2022
49.85
50.62
49.72
50.12
4,774,091
-0.33(-0.66%)
Jun 21, 2022
50.65
50.76
50.37
50.45
6,554,836
+0.82(+1.64%)
Jun 17, 2022
49.84
50.10
49.33
49.64
4,954,513
+0.01(+0.02%)
Jun 16, 2022
49.55
50.06
49.34
49.63
8,161,264
-1.32(-2.58%)
Jun 15, 2022
50.49
51.21
49.88
50.94
8,049,670
+1.21(+2.44%)
Jun 14, 2022
50.26
50.44
49.29
49.73
8,819,434
-0.63(-1.26%)
Jun 13, 2022
50.70
51.01
50.26
50.36
9,065,008
-1.87(-3.59%)
Jun 10, 2022
52.53
52.56
52.04
52.24
6,272,220
-1.45(-2.69%)
Jun 09, 2022
54.62
54.76
53.68
53.68
11,459,230
-1.37(-2.49%)
Jun 08, 2022
55.33
55.52
54.99
55.05
3,357,406
-0.80(-1.44%)
Jun 07, 2022
55.17
55.90
55.12
55.86
3,229,610
+0.14(+0.25%)
Jun 06, 2022
56.12
56.23
55.57
55.72
5,733,161
+0.27(+0.49%)
Jun 03, 2022
55.56
55.68
55.27
55.45
4,011,083
-0.76(-1.36%)
Jun 02, 2022
55.44
56.21
55.19
56.21
4,460,674
+1.36(+2.48%)
Jun 01, 2022
55.82
55.87
54.62
54.85
6,287,832
-0.92(-1.66%)
May 31, 2022
55.84
56.13
55.58
55.77
6,813,520
-0.16(-0.28%)
May 27, 2022
55.57
55.93
55.57
55.93
4,823,181
+0.68(+1.23%)
May 26, 2022
54.76
55.37
54.70
55.25
5,325,449
+0.74(+1.35%)
May 25, 2022
54.08
54.80
54.08
54.51
4,342,844
-0.05(-0.09%)
May 24, 2022
54.45
54.72
54.18
54.56
5,124,025
-0.01(-0.02%)
May 23, 2022
54.16
54.68
54.06
54.57
5,435,529
+1.14(+2.13%)
May 20, 2022
53.73
53.75
52.72
53.43
7,219,980
+0.22(+0.42%)
May 19, 2022
52.42
53.51
52.41
53.21
8,094,563
+0.55(+1.04%)
May 18, 2022
53.53
53.61
52.59
52.66
7,063,835
-1.59(-2.94%)
May 17, 2022
54.09
54.29
53.77
54.25
7,499,262
+1.27(+2.39%)
May 16, 2022
52.66
53.25
52.44
52.98
4,295,422
+0.20(+0.37%)
May 13, 2022
52.08
52.87
52.07
52.79
7,345,917
+1.49(+2.91%)
May 12, 2022
51.17
51.88
50.88
51.30
9,480,873
-0.25(-0.49%)
May 11, 2022
51.99
52.80
51.50
51.55
14,403,518
-0.29(-0.56%)
May 10, 2022
52.33
52.39
51.43
51.84
10,851,216
+0.52(+1.02%)
May 09, 2022
51.95
52.02
51.16
51.31
10,012,667
-1.59(-3.01%)
May 06, 2022
53.12
53.35
52.64
52.91
10,033,168
-0.82(-1.53%)
May 05, 2022
54.69
54.73
53.28
53.73
9,835,520
-1.82(-3.27%)
May 04, 2022
54.65
55.66
54.03
55.55
9,743,507
+0.86(+1.57%)
May 03, 2022
54.65
54.87
54.44
54.69
8,013,442
+0.44(+0.81%)
May 02, 2022
54.31
54.62
53.63
54.25
9,396,829
-0.21(-0.38%)
Apr 29, 2022
55.24
55.57
54.44
54.46
9,780,998
-0.68(-1.23%)
Apr 28, 2022
54.77
55.24
54.20
55.14
9,314,598
+0.70(+1.28%)
Apr 27, 2022
54.29
54.79
54.00
54.44
9,327,457
+0.25(+0.46%)
Apr 26, 2022
55.52
55.57
54.18
54.19
11,539,596
-1.84(-3.28%)
Apr 25, 2022
55.77
56.11
55.24
56.02
10,011,666
-0.46(-0.81%)
Apr 22, 2022
57.36
57.36
56.44
56.48
8,030,145
-0.89(-1.54%)
Apr 21, 2022
58.59
58.70
57.23
57.37
11,612,577
-0.54(-0.93%)
Apr 20, 2022
57.93
58.10
57.73
57.91
5,180,846
+0.48(+0.83%)
Apr 19, 2022
56.89
57.47
56.88
57.43
6,985,374
+0.25(+0.44%)
Apr 18, 2022
57.20
57.65
57.08
57.18
3,103,723
-0.21(-0.37%)
Apr 14, 2022
57.63
57.77
57.30
57.39
5,110,183
-0.26(-0.45%)
Apr 13, 2022
56.97
57.67
56.90
57.66
5,967,268
+0.67(+1.18%)
Apr 12, 2022
57.59
57.67
56.84
56.98
4,130,728
-0.41(-0.72%)
Apr 11, 2022
57.77
57.99
57.36
57.39
6,551,718
-0.50(-0.87%)
Apr 08, 2022
57.60
58.11
57.52
57.90
6,615,419
+0.06(+0.10%)
Apr 07, 2022
57.79
57.98
57.24
57.84
7,865,735
+0.29(+0.50%)
Apr 06, 2022
57.49
57.86
57.13
57.55
13,179,730
-0.65(-1.12%)
Apr 05, 2022
58.55
58.84
58.08
58.21
7,740,100
-0.60(-1.01%)
Apr 04, 2022
58.58
58.92
58.51
58.80
4,441,851
+0.04(+0.06%)
Apr 01, 2022
58.49
58.79
58.30
58.77
7,929,780
+0.68(+1.17%)
Mar 31, 2022
58.77
58.99
58.07
58.08
11,270,563
-1.17(-1.97%)
Mar 30, 2022
59.23
59.49
59.05
59.25
16,404,536
-0.25(-0.42%)
Mar 29, 2022
59.56
59.74
58.92
59.50
10,299,853
+1.47(+2.54%)
Mar 28, 2022
57.79
58.07
57.49
58.03
9,143,068
+0.13(+0.23%)
Mar 25, 2022
57.96
58.06
57.50
57.90
10,199,635
+0.04(+0.06%)
Mar 24, 2022
57.62
57.89
57.41
57.86
9,125,696
+0.34(+0.58%)
Mar 23, 2022
57.62
57.89
57.48
57.53
5,806,486
-1.09(-1.86%)
Mar 22, 2022
58.35
58.67
58.29
58.62
6,059,832
+0.76(+1.32%)
Mar 21, 2022
58.16
58.23
57.57
57.85
6,705,109
-0.58(-0.99%)
Mar 18, 2022
57.20
58.47
57.10
58.43
8,055,102
+0.47(+0.82%)
Mar 17, 2022
57.16
58.14
57.06
57.96
7,149,359
+0.37(+0.65%)
Mar 16, 2022
56.60
57.58
56.15
57.58
10,808,068
+2.18(+3.93%)
Mar 15, 2022
55.16
55.49
54.81
55.41
7,386,713
+0.41(+0.74%)
Mar 14, 2022
55.21
55.68
54.84
55.00
11,759,599
+0.96(+1.77%)
Mar 11, 2022
55.23
55.27
53.94
54.04
9,867,371
-0.34(-0.62%)
Mar 10, 2022
54.54
54.94
54.13
54.37
9,835,533
-1.24(-2.23%)
Mar 09, 2022
54.60
56.09
54.46
55.61
18,703,350
+2.82(+5.34%)
Mar 08, 2022
52.61
53.98
51.85
52.79
23,022,012
+1.22(+2.36%)
Mar 07, 2022
53.20
53.38
51.28
51.57
20,772,822
-1.76(-3.30%)
Mar 04, 2022
53.83
53.87
52.77
53.33
19,399,040
-2.35(-4.23%)
Mar 03, 2022
56.94
56.99
55.52
55.69
13,590,411
-1.65(-2.87%)
Mar 02, 2022
56.95
57.55
56.76
57.33
8,927,093
+0.87(+1.55%)
Mar 01, 2022
57.73
57.89
56.08
56.46
8,983,474
-1.54(-2.65%)
Feb 28, 2022
58.01
58.92
57.70
57.99
11,435,017
-1.41(-2.38%)
Feb 25, 2022
58.42
59.42
58.59
59.41
10,882,163
+1.74(+3.02%)
Feb 24, 2022
56.07
57.86
56.02
57.67
17,378,976
-1.15(-1.96%)
Feb 23, 2022
60.02
60.08
58.71
58.82
12,211,209
-0.46(-0.77%)
Feb 22, 2022
59.36
59.81
58.82
59.28
8,832,652
-0.94(-1.56%)
Feb 18, 2022
60.22
0
-0.35(-0.58%)
Feb 17, 2022
61.10
61.16
60.51
60.57
7,546,408
-1.08(-1.75%)
Feb 16, 2022
61.15
61.79
61.13
61.65
6,902,893
+0.20(+0.33%)
Feb 15, 2022
61.00
61.45
60.92
61.45
7,377,674
+1.39(+2.31%)
Feb 14, 2022
60.19
60.33
59.61
60.06
13,073,816
-0.60(-0.98%)
Feb 11, 2022
61.76
62.00
60.46
60.66
14,588,514
-1.15(-1.87%)
Feb 10, 2022
61.73
62.70
61.69
61.81
10,261,753
-0.80(-1.28%)
Feb 09, 2022
62.49
62.62
62.36
62.61
9,174,037
+1.04(+1.69%)
Feb 08, 2022
61.19
61.62
61.00
61.57
5,346,924
+0.21(+0.35%)
Feb 07, 2022
61.24
61.63
61.20
61.35
5,717,730
+0.04(+0.06%)
Feb 04, 2022
61.06
61.61
60.88
61.32
8,931,694
-0.16(-0.26%)
Feb 03, 2022
61.79
61.39
61.47
7,251,400
-0.87(-1.39%)
Feb 02, 2022
62.40
62.41
62.02
62.34
7,219,473
+0.36(+0.59%)
Feb 01, 2022
61.77
61.98
61.33
61.98
6,668,585
+0.74(+1.22%)
Jan 31, 2022
60.30
61.27
61.23
10,238,703
+0.95(+1.57%)
Jan 28, 2022
59.77
60.30
59.42
60.28
10,688,682
+0.18(+0.29%)
Jan 27, 2022
60.50
60.80
59.90
60.11
12,294,419
-0.09(-0.15%)
Jan 26, 2022
61.05
61.23
59.84
60.20
15,110,849
+0.14(+0.23%)
Jan 25, 2022
59.74
60.41
59.25
60.06
20,922,084
-0.43(-0.71%)
Jan 24, 2022
59.85
60.54
58.77
60.49
15,780,236
-0.95(-1.55%)
Jan 21, 2022
62.02
62.09
61.42
61.44
15,367,256
-0.91(-1.46%)
Jan 20, 2022
62.98
63.26
62.32
62.35
10,076,027
-0.47(-0.74%)
Jan 19, 2022
63.16
63.32
62.76
62.81
7,195,906
+0.18(+0.28%)
Jan 18, 2022
62.88
63.04
62.50
62.64
9,010,958
-0.91(-1.44%)
Jan 14, 2022
63.55
0
-0.18(-0.28%)
Jan 13, 2022
64.42
64.45
63.67
63.73
10,080,255
-0.47(-0.74%)
Jan 12, 2022
63.94
64.22
63.88
64.20
9,352,741
+0.59(+0.92%)
Jan 11, 2022
62.97
63.61
62.79
63.61
6,026,579
+0.78(+1.24%)
Jan 10, 2022
62.70
62.89
62.31
62.83
9,453,306
-0.87(-1.36%)
Jan 07, 2022
63.40
63.79
63.25
63.70
4,933,278
+0.32(+0.50%)
Jan 06, 2022
63.48
63.72
63.22
63.38
8,725,811
-0.23(-0.37%)
Jan 05, 2022
64.44
64.56
63.61
63.61
7,713,242
-0.58(-0.90%)
Jan 04, 2022
64.31
64.44
64.01
64.19
4,890,173
+0.08(+0.13%)
Jan 03, 2022
64.00
64.11
63.73
64.11
7,085,083
+0.60(+0.95%)
Dec 31, 2021
63.60
63.82
63.44
63.50
5,184,013
+0.00(+0.00%)
Dec 30, 2021
63.71
63.84
63.47
63.50
4,177,733
-0.25(-0.39%)
Dec 29, 2021
63.64
63.82
63.54
63.75
5,127,574
+0.10(+0.16%)
Dec 28, 2021
63.68
63.83
63.60
63.65
6,269,032
+0.03(+0.04%)
Dec 27, 2021
63.10
63.62
62.93
63.62
4,823,566
+0.69(+1.09%)
Dec 23, 2021
62.62
63.04
62.54
62.94
6,016,608
+0.43(+0.68%)
Dec 22, 2021
61.80
62.53
61.74
62.51
4,530,384
+0.76(+1.24%)
Dec 21, 2021
61.28
61.74
61.23
61.74
5,803,195
+0.78(+1.28%)
Dec 20, 2021
60.64
60.97
60.53
60.96
10,127,304
+0.06(+0.10%)
Dec 17, 2021
61.32
61.49
60.90
60.90
8,245,209
-0.90(-1.46%)
Dec 16, 2021
62.07
62.15
61.54
61.80
9,584,373
+0.07(+0.12%)
Dec 15, 2021
61.03
61.73
60.76
61.73
7,907,289
+0.81(+1.33%)
Dec 14, 2021
61.07
61.30
60.65
60.92
13,885,703
-0.39(-0.63%)
Dec 13, 2021
61.78
61.82
61.26
61.30
6,283,008
-0.65(-1.06%)
Dec 10, 2021
61.88
62.01
61.71
61.96
4,019,437
+0.15(+0.24%)
Dec 09, 2021
62.04
62.06
61.75
61.81
10,506,467
-0.58(-0.93%)
Dec 08, 2021
62.40
62.46
62.15
62.39
8,098,511
+0.21(+0.34%)
Dec 07, 2021
61.73
62.22
61.69
62.18
8,113,617
+1.23(+2.03%)
Dec 06, 2021
60.77
61.02
60.51
60.94
9,225,290
+0.70(+1.16%)
Dec 03, 2021
60.81
60.84
59.84
60.24
18,680,704
-0.46(-0.76%)
Dec 02, 2021
60.45
60.88
60.36
60.71
11,685,489
+0.69(+1.15%)
Dec 01, 2021
61.15
61.51
60.01
60.01
14,007,645
-0.35(-0.58%)
Nov 30, 2021
60.82
61.06
60.76
60.36
11,541,677
-0.44(-0.73%)
Nov 29, 2021
60.96
60.97
60.48
60.81
6,025,580
+0.42(+0.70%)
Nov 26, 2021
60.84
60.94
60.20
60.38
7,775,377
-1.51(-2.44%)
Nov 24, 2021
61.34
61.92
61.34
61.89
6,617,730
-0.40(-0.64%)
Nov 23, 2021
62.27
62.51
61.94
62.29
5,669,121
-0.22(-0.35%)
Nov 22, 2021
62.85
63.06
62.51
62.51
5,789,342
-0.51(-0.80%)
Nov 19, 2021
63.31
63.34
62.98
63.02
3,520,425
-0.85(-1.33%)
Nov 18, 2021
63.77
63.87
63.81
63.86
3,617,040
+0.06(+0.10%)
Nov 17, 2021
63.77
63.86
63.68
63.80
5,845,215
+0.08(+0.13%)
Nov 16, 2021
63.86
63.95
63.69
63.72
5,177,366
-0.14(-0.22%)
Nov 15, 2021
64.21
64.21
63.80
63.86
3,321,384
-0.21(-0.33%)
Nov 12, 2021
63.98
64.13
63.89
64.07
4,387,232
+0.17(+0.26%)
Nov 11, 2021
63.92
64.04
63.83
63.90
2,641,903
+0.23(+0.36%)
Nov 10, 2021
64.23
63.60
63.67
4,273,217
-0.75(-1.16%)
Nov 09, 2021
64.66
64.68
64.26
64.42
10,002,223
-0.06(-0.09%)
Nov 08, 2021
64.52
64.64
64.38
64.47
2,396,634
+0.06(+0.10%)
Nov 05, 2021
64.31
64.41
64.10
64.41
4,986,914
+0.12(+0.19%)
Nov 04, 2021
64.28
64.30
64.06
64.29
5,188,747
-0.20(-0.31%)
Nov 03, 2021
63.92
64.55
63.82
64.49
6,291,044
+0.62(+0.97%)
Nov 02, 2021
63.86
63.97
63.80
63.87
3,997,430
-0.16(-0.24%)
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
.