Skip to main content

FTSE EM ETF Vanguard (NY: VWO )

43.62 -0.16 (-0.38%)
Streaming Delayed Price Updated: 3:38 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 27.85 28.23 27.72 28.21 36,917,924 +1.65(+6.22%)
Nov 29, 2011 26.62 26.96 26.56 26.56 21,307,188 -0.15(-0.54%)
Nov 28, 2011 26.71 26.78 26.48 26.71 28,535,392 +1.13(+4.40%)
Nov 25, 2011 25.72 25.98 25.58 25.58 14,534,311 -0.12(-0.46%)
Nov 23, 2011 26.05 26.07 25.66 25.70 40,289,548 -0.77(-2.90%)
Nov 22, 2011 26.51 26.68 26.23 26.47 26,425,586 +0.05(+0.18%)
Nov 21, 2011 26.56 26.63 26.09 26.42 23,542,580 -0.84(-3.09%)
Nov 18, 2011 27.56 27.58 27.14 27.26 19,772,540 +0.06(+0.23%)
Nov 17, 2011 27.99 28.05 27.07 27.20 39,135,748 -0.69(-2.48%)
Nov 16, 2011 28.06 28.36 27.84 27.89 35,822,936 -0.67(-2.35%)
Nov 15, 2011 28.37 28.73 28.18 28.56 16,514,299 +0.15(+0.51%)
Nov 14, 2011 28.56 28.64 28.25 28.41 11,522,132 -0.34(-1.18%)
Nov 11, 2011 28.50 28.86 28.49 28.75 10,923,395 +0.64(+2.29%)
Nov 10, 2011 27.97 28.44 27.92 28.11 20,439,732 +0.15(+0.52%)
Nov 09, 2011 28.44 28.57 27.86 27.97 30,805,792 -1.62(-5.49%)
Nov 08, 2011 29.27 29.63 28.98 29.59 23,854,368 +0.37(+1.25%)
Nov 07, 2011 28.97 29.29 28.83 29.22 19,195,520 +0.21(+0.71%)
Nov 04, 2011 28.95 29.05 28.55 29.02 34,926,484 -0.12(-0.43%)
Nov 03, 2011 29.04 29.29 28.63 29.14 27,528,818 +0.32(+1.10%)
Nov 02, 2011 28.82 28.93 28.45 28.82 58,745,368 +0.75(+2.68%)
Nov 01, 2011 27.67 28.34 27.56 28.07 59,510,704 -0.64(-2.22%)
Oct 31, 2011 29.31 29.38 28.68 28.70 39,738,164 -1.18(-3.93%)
Oct 28, 2011 29.55 30.00 29.49 29.88 31,565,506 -0.17(-0.55%)
Oct 27, 2011 29.63 30.36 29.35 30.05 98,330,928 +1.69(+5.97%)
Oct 26, 2011 28.44 28.51 27.83 28.35 21,605,864 +0.50(+1.79%)
Oct 25, 2011 28.06 28.15 27.75 27.85 32,258,326 -0.53(-1.85%)
Oct 24, 2011 27.72 28.51 27.68 28.38 45,926,372 +1.01(+3.69%)
Oct 21, 2011 27.05 27.39 27.05 27.37 32,194,560 +0.74(+2.78%)
Oct 20, 2011 26.87 26.91 26.16 26.63 31,734,830 -0.53(-1.96%)
Oct 19, 2011 27.46 27.56 27.10 27.16 31,374,190 -0.48(-1.73%)
Oct 18, 2011 26.98 27.76 26.58 27.64 49,357,136 +0.69(+2.56%)
Oct 17, 2011 27.54 27.59 26.90 26.95 26,016,896 -0.85(-3.06%)
Oct 14, 2011 27.72 27.85 27.55 27.80 40,319,028 +0.44(+1.62%)
Oct 13, 2011 27.35 27.45 26.93 27.36 33,684,396 -0.20(-0.73%)
Oct 12, 2011 27.36 27.91 27.34 27.56 49,095,468 +0.75(+2.78%)
Oct 11, 2011 26.39 26.91 26.35 26.81 22,797,318 +0.08(+0.28%)
Oct 10, 2011 26.32 26.74 26.29 26.73 24,490,766 +1.15(+4.51%)
Oct 07, 2011 26.09 26.18 25.46 25.58 32,956,898 -0.32(-1.25%)
Oct 06, 2011 25.50 25.96 25.48 25.91 51,148,316 +0.84(+3.34%)
Oct 05, 2011 24.55 25.19 24.36 25.07 37,864,956 +0.43(+1.74%)
Oct 04, 2011 24.05 24.68 23.65 24.64 54,160,948 +0.31(+1.28%)
Oct 03, 2011 24.84 25.15 24.28 24.33 101,908,680 -0.44(-1.76%)
Sep 30, 2011 25.48 25.77 24.74 24.77 119,387,688 -1.38(-5.26%)
Sep 29, 2011 26.51 26.62 25.79 26.14 37,316,428 +0.30(+1.18%)
Sep 28, 2011 26.36 26.58 25.79 25.84 80,095,464 -0.65(-2.45%)
Sep 27, 2011 26.53 26.96 26.37 26.49 77,421,632 +0.81(+3.15%)
Sep 26, 2011 25.23 25.73 24.87 25.68 69,814,056 +0.25(+0.98%)
Sep 23, 2011 25.11 25.53 24.94 25.43 68,286,968 +0.55(+2.19%)
Sep 22, 2011 25.50 25.69 24.66 24.88 88,022,008 -1.85(-6.93%)
Sep 21, 2011 27.62 27.73 26.73 26.73 61,549,604 -1.06(-3.80%)
Sep 20, 2011 28.02 28.25 27.74 27.79 39,751,740 -0.10(-0.37%)
Sep 19, 2011 27.74 28.04 27.59 27.90 31,385,644 -0.81(-2.82%)
Sep 16, 2011 28.79 28.88 28.44 28.70 21,605,980 +0.07(+0.24%)
Sep 15, 2011 28.59 28.66 28.25 28.64 25,102,464 +0.37(+1.32%)
Sep 14, 2011 28.19 28.50 27.65 28.26 54,900,076 -0.12(-0.41%)
Sep 13, 2011 28.23 28.43 28.01 28.38 49,948,096 +0.04(+0.15%)
Sep 12, 2011 27.92 28.37 27.74 28.34 40,807,668 -0.10(-0.36%)
Sep 09, 2011 29.03 29.07 28.32 28.44 49,234,136 -1.02(-3.47%)
Sep 08, 2011 29.55 29.92 29.39 29.47 45,595,204 -0.62(-2.04%)
Sep 07, 2011 29.71 30.11 29.57 30.08 17,182,734 +0.86(+2.93%)
Sep 06, 2011 28.62 29.25 28.59 29.22 35,860,412 -0.35(-1.19%)
Sep 02, 2011 29.74 29.91 29.42 29.58 29,913,300 -0.64(-2.13%)
Sep 01, 2011 30.44 30.65 30.20 30.22 41,442,480 -0.15(-0.48%)
Aug 31, 2011 30.26 30.45 30.10 30.36 34,525,056 +0.64(+2.16%)
Aug 30, 2011 29.53 29.89 29.38 29.72 24,284,204 +0.04(+0.14%)
Aug 29, 2011 29.31 29.68 29.28 29.68 19,631,078 +0.93(+3.22%)
Aug 26, 2011 28.35 28.79 27.92 28.75 39,448,684 +0.42(+1.49%)
Aug 25, 2011 28.87 28.97 28.17 28.33 41,124,816 -0.57(-1.96%)
Aug 24, 2011 28.68 29.01 28.39 28.90 31,948,788 -0.20(-0.69%)
Aug 23, 2011 28.49 29.13 28.23 29.10 36,548,368 +0.97(+3.44%)
Aug 22, 2011 28.62 28.75 28.05 28.13 25,369,700 -0.03(-0.10%)
Aug 19, 2011 28.19 28.89 28.11 28.16 50,134,792 -0.44(-1.52%)
Aug 18, 2011 28.85 28.90 28.14 28.59 45,029,592 -1.26(-4.24%)
Aug 17, 2011 29.89 30.18 29.68 29.86 41,702,252 +0.20(+0.68%)
Aug 16, 2011 29.69 29.88 29.31 29.66 37,623,936 -0.33(-1.11%)
Aug 15, 2011 29.73 30.01 29.73 29.99 29,820,712 +0.71(+2.41%)
Aug 12, 2011 29.35 29.50 28.96 29.29 44,034,236 -0.02(-0.07%)
Aug 11, 2011 28.37 29.66 28.15 29.31 69,759,200 +1.60(+5.76%)
Aug 10, 2011 28.39 28.64 27.71 27.71 66,226,076 -1.51(-5.16%)
Aug 09, 2011 29.98 29.27 27.47 29.22 102,515,280 +1.48(+5.33%)
Aug 08, 2011 28.88 29.25 27.40 27.74 121,860,776 -2.43(-8.06%)
Aug 05, 2011 30.61 30.66 29.28 30.17 77,276,224 -0.23(-0.77%)
Aug 04, 2011 31.38 31.46 30.37 30.41 76,915,736 -1.85(-5.72%)
Aug 03, 2011 32.42 32.42 31.69 32.25 83,828,184 -0.15(-0.45%)
Aug 02, 2011 33.09 33.13 32.38 32.40 28,685,714 -0.97(-2.92%)
Aug 01, 2011 33.76 33.78 33.07 33.37 33,684,408 -0.03(-0.08%)
Jul 29, 2011 33.00 33.46 32.91 33.40 43,289,512 +0.15(+0.44%)
Jul 28, 2011 33.35 33.52 33.13 33.25 24,543,102 +0.03(+0.10%)
Jul 27, 2011 33.61 33.64 33.11 33.22 23,473,682 -0.53(-1.58%)
Jul 26, 2011 33.80 33.91 33.59 33.75 29,758,714 +0.15(+0.43%)
Jul 25, 2011 33.41 33.72 33.34 33.61 25,774,916 -0.04(-0.12%)
Jul 22, 2011 33.68 33.75 33.59 33.65 25,770,876 +0.03(+0.08%)
Jul 21, 2011 33.32 33.70 33.23 33.62 17,767,880 +0.46(+1.40%)
Jul 20, 2011 33.25 33.29 33.10 33.16 19,741,768 +0.07(+0.21%)
Jul 19, 2011 32.87 33.14 32.76 33.09 21,529,126 +0.47(+1.44%)
Jul 18, 2011 32.69 32.74 32.40 32.62 25,961,826 -0.37(-1.13%)
Jul 15, 2011 33.11 33.12 32.80 32.99 34,678,944 +0.19(+0.57%)
Jul 14, 2011 33.32 33.32 32.71 32.80 38,900,584 -0.30(-0.90%)
Jul 13, 2011 32.90 33.39 32.81 33.10 33,175,146 +0.49(+1.50%)
Jul 12, 2011 32.72 32.91 32.56 32.61 21,992,896 -0.29(-0.88%)
Jul 11, 2011 33.23 33.31 32.87 32.90 42,544,060 -0.97(-2.86%)
Jul 08, 2011 33.86 33.87 33.54 33.87 24,580,076 -0.35(-1.03%)
Jul 07, 2011 34.15 34.32 34.11 34.22 20,047,978 +0.41(+1.21%)
Jul 06, 2011 33.81 33.85 33.60 33.81 25,983,676 -0.09(-0.27%)
Jul 05, 2011 34.05 34.08 33.86 33.90 22,008,418 -0.09(-0.26%)
Jul 01, 2011 33.59 34.07 33.55 33.99 21,186,854 +0.39(+1.15%)
Jun 30, 2011 33.40 33.63 33.32 33.61 35,231,328 +0.38(+1.14%)
Jun 29, 2011 33.03 33.32 32.88 33.23 31,527,950 +0.28(+0.84%)
Jun 28, 2011 32.60 32.98 32.51 32.95 20,541,930 +0.42(+1.30%)
Jun 27, 2011 32.26 32.64 32.19 32.53 21,090,186 +0.29(+0.90%)
Jun 24, 2011 32.46 32.50 32.19 32.24 18,369,964 +0.00(+0.00%)
Jun 23, 2011 31.96 32.26 31.75 32.24 28,416,390 -0.17(-0.51%)
Jun 22, 2011 32.42 32.67 32.36 32.40 28,137,866 -0.26(-0.78%)
Jun 21, 2011 32.37 32.71 32.34 32.66 24,883,190 +0.56(+1.74%)
Jun 20, 2011 32.07 32.15 32.04 32.10 17,526,114 -0.09(-0.28%)
Jun 17, 2011 32.35 32.35 32.08 32.19 39,412,988 +0.06(+0.17%)
Jun 16, 2011 32.20 32.38 31.86 32.13 25,485,606 -0.26(-0.79%)
Jun 15, 2011 32.60 32.80 32.31 32.39 35,748,476 -0.65(-1.97%)
Jun 14, 2011 32.98 33.18 32.98 33.04 20,048,200 +0.46(+1.42%)
Jun 13, 2011 32.78 32.83 32.46 32.58 20,349,226 -0.06(-0.18%)
Jun 10, 2011 32.96 32.97 32.55 32.63 25,126,900 -0.69(-2.06%)
Jun 09, 2011 33.14 33.44 33.04 33.32 31,059,630 +0.19(+0.56%)
Jun 08, 2011 33.27 33.34 33.04 33.14 20,436,668 -0.21(-0.64%)
Jun 07, 2011 33.52 33.64 33.34 33.35 20,733,982 +0.26(+0.79%)
Jun 06, 2011 33.51 33.51 33.03 33.09 19,901,218 -0.45(-1.34%)
Jun 03, 2011 33.37 33.72 33.35 33.54 29,877,944 +0.96(+2.96%)
May 24, 2011 32.60 32.69 32.46 32.57 29,254,138 +0.27(+0.85%)
May 23, 2011 32.20 32.35 32.10 32.30 29,977,446 -0.67(-2.04%)
May 20, 2011 33.12 33.17 32.82 32.97 27,692,682 -0.26(-0.78%)
May 19, 2011 33.40 33.36 33.03 33.23 21,536,436 -0.17(-0.50%)
May 18, 2011 33.13 33.46 32.99 33.40 13,422,468 +0.48(+1.45%)
May 17, 2011 32.60 32.92 32.49 32.92 31,158,006 +0.15(+0.46%)
May 16, 2011 32.66 33.13 32.64 32.77 23,207,556 -0.01(-0.02%)
May 13, 2011 33.36 33.41 32.59 32.78 57,372,500 -0.67(-2.00%)
May 12, 2011 33.16 33.57 32.99 33.45 36,824,612 +0.00(+0.00%)
May 11, 2011 33.90 33.90 33.25 33.45 33,762,032 -0.62(-1.83%)
May 10, 2011 33.87 34.13 33.82 34.07 32,924,478 +0.29(+0.86%)
May 09, 2011 33.69 33.85 33.48 33.78 20,656,270 +0.09(+0.27%)
May 06, 2011 33.74 34.08 33.45 33.69 41,032,636 +0.45(+1.35%)
May 05, 2011 33.32 33.56 32.98 33.24 48,901,732 -0.35(-1.05%)
May 04, 2011 34.10 34.10 33.43 33.59 51,460,012 -0.62(-1.80%)
May 03, 2011 34.43 34.47 33.96 34.21 41,256,188 -0.71(-2.04%)
May 02, 2011 34.88 34.93 34.82 34.92 24,485,028 -0.06(-0.16%)
Apr 29, 2011 34.77 35.03 34.71 34.97 19,340,386 +0.25(+0.71%)
Apr 28, 2011 34.72 34.78 34.53 34.73 19,014,696 -0.29(-0.82%)
Apr 27, 2011 34.98 35.06 34.52 35.02 25,979,246 -0.01(-0.02%)
Apr 26, 2011 34.88 35.06 34.69 35.02 21,126,024 +0.27(+0.78%)
Apr 25, 2011 34.96 34.98 34.66 34.75 18,763,724 -0.30(-0.85%)
Apr 21, 2011 34.94 35.06 34.77 35.05 15,663,520 +0.30(+0.86%)
Apr 20, 2011 34.66 34.77 34.53 34.75 19,856,944 +0.85(+2.51%)
Apr 19, 2011 33.74 33.93 33.68 33.90 16,503,762 +0.45(+1.34%)
Apr 18, 2011 33.59 33.61 33.19 33.45 25,988,134 -0.79(-2.32%)
Apr 15, 2011 34.20 34.30 34.02 34.25 22,307,620 +0.01(+0.04%)
Apr 14, 2011 33.96 34.26 33.85 34.23 25,900,638 +0.20(+0.60%)
Apr 13, 2011 34.39 34.42 33.89 34.03 20,847,364 +0.22(+0.66%)
Apr 12, 2011 34.15 34.20 33.73 33.81 34,071,880 -0.62(-1.79%)
Apr 11, 2011 34.73 34.77 34.32 34.42 19,150,758 -0.39(-1.13%)
Apr 08, 2011 34.94 34.97 34.64 34.81 26,275,786 +0.06(+0.16%)
Apr 07, 2011 34.79 34.96 34.58 34.76 27,496,242 -0.01(-0.02%)
Apr 06, 2011 34.93 34.98 34.74 34.77 36,364,692 +0.16(+0.46%)
Apr 05, 2011 34.50 34.79 34.47 34.61 31,724,832 -0.10(-0.28%)
Apr 04, 2011 34.55 34.72 34.45 34.70 21,211,856 +0.32(+0.92%)
Apr 01, 2011 34.26 34.48 34.12 34.39 43,167,364 +0.55(+1.63%)
Mar 31, 2011 33.79 33.93 33.75 33.83 33,223,116 +0.26(+0.78%)
Mar 30, 2011 33.57 33.57 33.57 33.57 34,216,032 +0.41(+1.23%)
Mar 29, 2011 32.99 33.20 32.85 33.16 21,131,478 +0.32(+0.99%)
Mar 28, 2011 32.96 33.05 32.80 32.84 31,426,934 -0.19(-0.59%)
Mar 25, 2011 32.99 33.18 32.90 33.03 28,424,216 +0.00(+0.00%)
Mar 24, 2011 32.84 33.07 32.67 33.03 30,261,446 +0.43(+1.31%)
Mar 23, 2011 32.33 32.71 32.22 32.60 25,242,886 +0.39(+1.21%)
Mar 22, 2011 32.24 32.29 32.13 32.21 28,520,652 +0.03(+0.10%)
Mar 21, 2011 32.20 32.28 32.15 32.18 19,123,978 +0.57(+1.79%)
Mar 18, 2011 31.86 31.86 31.58 31.61 34,279,952 +0.10(+0.31%)
Mar 17, 2011 31.57 31.67 31.35 31.52 28,132,438 +0.43(+1.37%)
Mar 16, 2011 31.77 31.84 30.88 31.09 52,184,560 -0.69(-2.16%)
Mar 15, 2011 31.57 31.91 31.55 31.78 57,056,784 -0.51(-1.58%)
Mar 14, 2011 31.98 32.34 31.90 32.29 38,594,892 +0.24(+0.75%)
Mar 11, 2011 31.63 32.18 31.62 32.05 26,872,988 +0.23(+0.72%)
Mar 10, 2011 32.73 32.20 31.79 31.82 32,339,600 -0.91(-2.77%)
Mar 09, 2011 32.71 32.84 32.56 32.73 30,586,190 +0.01(+0.02%)
Mar 08, 2011 32.63 32.91 32.39 32.72 42,416,812 +0.36(+1.11%)
Mar 07, 2011 32.87 32.88 32.24 32.36 26,916,796 -0.39(-1.20%)
Mar 04, 2011 32.83 32.97 32.54 32.76 28,775,618 -0.03(-0.11%)
Mar 03, 2011 32.60 32.85 32.52 32.79 38,934,760 +0.60(+1.87%)
Mar 02, 2011 31.86 32.22 31.86 32.19 33,628,072 +0.44(+1.39%)
Mar 01, 2011 32.27 32.32 31.70 31.75 42,720,052 -0.33(-1.03%)
Feb 28, 2011 31.90 32.08 31.84 32.08 24,881,754 +0.27(+0.86%)
Feb 25, 2011 31.68 31.82 31.55 31.80 27,990,786 +0.43(+1.37%)
Feb 24, 2011 31.33 31.41 31.07 31.37 26,354,718 +0.07(+0.22%)
Feb 23, 2011 31.47 31.58 31.03 31.30 40,575,964 -0.03(-0.09%)
Feb 22, 2011 31.79 31.93 31.28 31.33 38,989,660 -1.08(-3.34%)
Feb 18, 2011 32.35 32.49 32.23 32.41 25,207,862 +0.20(+0.61%)
Feb 17, 2011 32.00 32.26 31.94 32.22 26,370,100 +0.15(+0.45%)
Feb 16, 2011 31.93 32.09 31.83 32.07 28,721,474 +0.28(+0.89%)
Feb 15, 2011 31.75 31.90 31.66 31.79 24,796,510 +0.06(+0.20%)
Feb 14, 2011 31.81 31.86 31.72 31.73 29,886,026 -0.02(-0.05%)
Feb 11, 2011 31.18 31.77 31.17 31.74 55,075,084 +0.34(+1.09%)
Feb 10, 2011 31.22 31.46 31.10 31.40 67,652,712 -0.32(-1.00%)
Feb 09, 2011 31.97 31.97 31.52 31.72 70,452,960 -0.63(-1.94%)
Feb 08, 2011 32.35 32.38 32.18 32.35 55,084,696 -0.09(-0.27%)
Feb 07, 2011 32.44 32.64 32.39 32.44 44,275,960 -0.09(-0.28%)
Feb 04, 2011 32.59 32.61 32.28 32.53 16,755,139 -0.01(-0.04%)
Feb 03, 2011 32.65 32.69 32.37 32.54 37,377,320 -0.03(-0.09%)
Feb 02, 2011 32.74 32.98 32.53 32.57 42,029,780 -0.26(-0.78%)
Feb 01, 2011 32.45 32.89 32.40 32.82 35,472,636 +0.69(+2.15%)
Jan 31, 2011 32.04 32.26 31.96 32.13 35,566,388 +0.33(+1.04%)
Jan 28, 2011 32.69 32.69 31.71 31.80 40,848,772 -1.02(-3.10%)
Jan 27, 2011 33.00 33.05 32.76 32.82 36,620,360 -0.11(-0.34%)
Jan 26, 2011 32.95 33.03 32.84 32.93 22,346,532 +0.30(+0.93%)
Jan 25, 2011 32.70 32.76 32.42 32.62 20,373,212 -0.19(-0.59%)
Jan 24, 2011 32.60 32.85 32.57 32.82 14,742,971 +0.22(+0.68%)
Jan 21, 2011 32.92 32.98 32.57 32.60 18,986,796 -0.32(-0.99%)
Jan 20, 2011 32.98 32.99 32.59 32.92 16,406,203 -0.29(-0.87%)
Jan 19, 2011 33.57 33.57 33.09 33.21 17,154,136 -0.28(-0.83%)
Jan 18, 2011 33.45 33.51 33.38 33.49 14,766,066 -0.01(-0.02%)
Jan 14, 2011 33.31 33.50 33.28 33.49 17,077,134 +0.09(+0.26%)
Jan 13, 2011 33.58 33.61 33.31 33.41 25,962,596 -0.38(-1.12%)
Jan 12, 2011 33.49 33.79 33.42 33.79 29,144,726 +0.75(+2.28%)
Jan 11, 2011 33.04 33.08 32.89 33.03 17,421,158 +0.37(+1.12%)
Jan 10, 2011 32.68 32.72 32.49 32.67 19,365,156 -0.34(-1.03%)
Jan 07, 2011 33.17 33.23 32.76 33.00 24,553,992 -0.31(-0.93%)
Jan 06, 2011 33.52 33.55 33.24 33.32 29,840,556 -0.30(-0.88%)
Jan 05, 2011 33.43 33.70 33.42 33.61 28,616,492 -0.12(-0.37%)
Jan 04, 2011 33.73 33.75 33.37 33.74 25,640,992 +0.13(+0.39%)
Jan 03, 2011 33.56 33.73 33.56 33.61 28,396,310 +0.33(+0.98%)
Dec 31, 2010 33.12 33.28 33.06 33.28 9,355,342 +0.21(+0.64%)
Dec 30, 2010 33.05 33.09 32.94 33.07 9,415,342 +0.23(+0.72%)
Dec 29, 2010 32.69 32.87 32.68 32.83 12,391,860 +0.39(+1.21%)
Dec 28, 2010 32.50 32.51 32.36 32.44 9,557,873 +0.03(+0.09%)
Dec 27, 2010 32.40 32.49 32.32 32.41 16,209,314 -0.06(-0.19%)
Dec 23, 2010 32.40 32.51 32.40 32.47 14,619,219 -0.05(-0.15%)
Dec 22, 2010 32.40 32.55 32.38 32.52 16,427,445 +0.13(+0.39%)
Dec 21, 2010 32.34 32.53 32.33 32.39 30,144,648 +0.41(+1.30%)
Dec 20, 2010 32.10 32.11 31.88 31.98 21,248,846 -0.09(-0.29%)
Dec 17, 2010 31.98 32.11 31.92 32.07 30,832,374 -0.03(-0.09%)
Dec 16, 2010 31.96 32.10 31.84 32.10 29,423,488 +0.18(+0.57%)
Dec 15, 2010 32.22 32.28 31.88 31.92 37,684,220 -0.47(-1.46%)
Dec 14, 2010 32.42 32.49 32.29 32.39 32,987,572 +0.03(+0.10%)
Dec 13, 2010 32.40 32.53 32.31 32.36 18,933,442 +0.17(+0.53%)
Dec 10, 2010 32.09 32.20 31.98 32.19 19,109,364 +0.14(+0.44%)
Dec 09, 2010 32.22 32.23 31.91 32.05 29,209,384 -0.07(-0.23%)
Dec 08, 2010 32.24 32.31 31.93 32.12 23,968,360 -0.20(-0.61%)
Dec 07, 2010 32.81 32.83 32.30 32.32 24,935,518 -0.15(-0.46%)
Dec 06, 2010 32.33 32.51 32.31 32.47 25,592,210 -0.01(-0.04%)
Dec 03, 2010 32.13 32.55 32.11 32.48 27,749,294 +0.11(+0.34%)
Dec 02, 2010 31.95 32.42 31.93 32.37 18,308,036 +0.50(+1.58%)
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.