Skip to main content

FTSE EM ETF Vanguard (NY: VWO )

43.67 -0.12 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 26.39 26.39 26.22 26.29 833,125 -0.02(-0.09%)
Dec 28, 2006 26.50 26.50 26.17 26.31 636,766 +0.02(+0.09%)
Dec 27, 2006 26.16 26.33 26.10 26.29 390,361 +0.28(+1.08%)
Dec 26, 2006 25.92 26.03 25.78 26.01 1,355,374 +0.25(+0.99%)
Dec 22, 2006 25.76 25.84 25.63 25.75 740,981 -0.44(-1.67%)
Dec 21, 2006 26.32 26.32 26.02 26.19 741,864 +0.06(+0.23%)
Dec 20, 2006 26.26 26.26 25.97 26.13 760,705 +0.16(+0.61%)
Dec 19, 2006 25.61 26.04 25.49 25.97 1,033,605 -0.10(-0.39%)
Dec 18, 2006 26.31 26.43 25.99 26.07 530,197 -0.14(-0.54%)
Dec 15, 2006 26.28 26.31 26.19 26.21 569,940 +0.06(+0.23%)
Dec 14, 2006 25.82 26.15 25.82 26.15 578,183 +0.42(+1.65%)
Dec 13, 2006 25.69 25.75 25.63 25.73 475,735 +0.07(+0.26%)
Dec 12, 2006 25.77 25.78 25.47 25.66 694,467 -0.30(-1.14%)
Dec 11, 2006 25.95 26.00 25.85 25.96 369,754 -0.02(-0.07%)
Dec 08, 2006 26.03 26.09 25.88 25.97 1,189,926 -0.05(-0.20%)
Dec 07, 2006 26.24 26.26 25.98 26.02 537,851 -0.10(-0.38%)
Dec 06, 2006 26.25 26.28 26.10 26.12 876,400 -0.25(-0.95%)
Dec 05, 2006 26.08 26.39 26.05 26.37 766,298 +0.30(+1.15%)
Dec 04, 2006 25.73 26.09 25.69 26.07 574,061 +0.52(+2.05%)
Dec 01, 2006 25.41 25.82 25.36 25.55 913,199 -0.17(-0.66%)
Nov 30, 2006 25.68 25.78 25.48 25.72 528,725 +0.11(+0.42%)
Nov 29, 2006 25.36 25.62 25.36 25.61 516,949 +0.52(+2.06%)
Nov 28, 2006 24.86 25.10 24.75 25.10 476,912 +0.17(+0.69%)
Nov 27, 2006 25.49 25.49 24.88 24.92 1,328,584 -0.50(-1.95%)
Nov 24, 2006 25.37 25.45 25.17 25.42 255,531 +0.10(+0.38%)
Nov 22, 2006 25.29 25.36 25.14 25.32 538,734 +0.25(+1.02%)
Nov 21, 2006 24.78 25.07 24.78 25.07 444,529 +0.40(+1.61%)
Nov 20, 2006 24.75 24.82 24.61 24.67 598,201 -0.04(-0.18%)
Nov 17, 2006 24.80 24.80 24.46 24.72 519,010 -0.12(-0.48%)
Nov 16, 2006 25.07 25.07 24.80 24.83 436,286 -0.20(-0.81%)
Nov 15, 2006 24.95 25.09 24.89 25.04 506,940 -0.05(-0.20%)
Nov 14, 2006 25.04 25.12 24.83 25.09 477,501 +0.38(+1.53%)
Nov 13, 2006 24.73 24.76 24.60 24.71 357,095 -0.05(-0.21%)
Nov 10, 2006 24.80 24.81 24.67 24.76 329,717 +0.07(+0.27%)
Nov 09, 2006 24.85 24.93 24.63 24.70 680,336 +0.04(+0.17%)
Nov 08, 2006 24.56 24.67 24.38 24.65 413,029 +0.02(+0.08%)
Nov 07, 2006 24.70 24.79 24.57 24.63 690,051 -0.07(-0.28%)
Nov 06, 2006 24.38 24.72 24.38 24.70 476,323 +0.48(+1.96%)
Nov 03, 2006 24.31 24.31 24.12 24.23 390,950 +0.19(+0.78%)
Nov 02, 2006 23.87 24.07 23.87 24.04 240,222 +0.10(+0.40%)
Nov 01, 2006 24.21 24.26 23.90 23.94 319,119 -0.02(-0.09%)
Oct 31, 2006 23.85 24.01 23.77 23.96 511,356 +0.44(+1.86%)
Oct 30, 2006 23.69 23.71 23.40 23.53 283,203 -0.17(-0.70%)
Oct 27, 2006 23.93 23.98 23.65 23.69 509,001 -0.41(-1.71%)
Oct 26, 2006 24.12 24.14 23.92 24.10 327,067 +0.10(+0.42%)
Oct 25, 2006 23.81 24.02 23.77 24.00 412,441 +0.23(+0.97%)
Oct 24, 2006 23.67 23.79 23.61 23.77 258,474 +0.08(+0.34%)
Oct 23, 2006 23.51 23.72 23.45 23.69 288,797 +0.05(+0.22%)
Oct 20, 2006 23.75 23.76 23.55 23.64 378,291 -0.14(-0.57%)
Oct 19, 2006 23.59 23.78 23.56 23.77 138,069 +0.18(+0.76%)
Oct 18, 2006 23.82 23.83 23.57 23.59 277,315 +0.08(+0.36%)
Oct 17, 2006 23.71 23.71 23.31 23.51 714,485 -0.27(-1.13%)
Oct 16, 2006 23.67 23.83 23.58 23.78 6,401,228 +0.07(+0.29%)
Oct 13, 2006 23.61 23.74 23.55 23.71 283,498 +0.08(+0.33%)
Oct 12, 2006 23.15 23.64 23.15 23.63 337,371 +0.54(+2.35%)
Oct 11, 2006 23.06 23.20 22.97 23.09 322,946 -0.11(-0.47%)
Oct 10, 2006 23.12 23.20 23.02 23.20 171,040 +0.16(+0.69%)
Oct 09, 2006 22.87 23.19 22.87 23.04 473,968 -0.10(-0.41%)
Oct 06, 2006 22.99 23.22 22.86 23.13 884,643 -0.14(-0.58%)
Oct 05, 2006 23.01 23.36 22.95 23.27 434,520 +0.29(+1.27%)
Oct 04, 2006 22.48 23.04 22.47 22.98 305,283 +0.44(+1.94%)
Oct 03, 2006 22.80 22.80 22.50 22.54 324,124 -0.30(-1.29%)
Oct 02, 2006 22.90 23.02 22.78 22.83 228,152 +0.02(+0.09%)
Sep 29, 2006 22.83 22.91 22.73 22.81 518,421 -0.12(-0.50%)
Sep 28, 2006 22.84 22.93 22.76 22.93 190,765 +0.18(+0.81%)
Sep 27, 2006 22.72 22.84 22.66 22.75 278,787 -0.01(-0.06%)
Sep 26, 2006 22.38 22.82 22.37 22.76 209,606 +0.28(+1.24%)
Sep 25, 2006 22.47 22.49 22.02 22.48 207,250 +0.22(+0.98%)
Sep 22, 2006 22.27 22.41 22.09 22.26 211,372 -0.24(-1.07%)
Sep 21, 2006 23.02 23.02 22.42 22.50 308,521 -0.41(-1.78%)
Sep 20, 2006 22.71 22.96 22.71 22.91 401,254 +0.26(+1.15%)
Sep 19, 2006 22.94 22.94 22.29 22.65 425,100 -0.29(-1.24%)
Sep 18, 2006 22.89 23.01 22.76 22.94 245,521 +0.34(+1.52%)
Sep 15, 2006 22.48 22.67 22.43 22.59 142,485 +0.10(+0.44%)
Sep 14, 2006 22.52 22.57 22.41 22.49 225,503 -0.18(-0.79%)
Sep 13, 2006 22.50 22.71 22.37 22.67 325,007 +0.31(+1.37%)
Sep 12, 2006 22.02 22.40 22.02 22.37 268,778 +0.30(+1.34%)
Sep 11, 2006 22.08 22.18 21.84 22.07 292,624 -0.40(-1.77%)
Sep 08, 2006 22.46 22.48 22.36 22.47 88,317 +0.03(+0.15%)
Sep 07, 2006 22.10 22.45 22.10 22.44 319,413 -0.03(-0.14%)
Sep 06, 2006 23.03 23.03 22.40 22.47 452,183 -0.69(-2.99%)
Sep 05, 2006 23.16 23.17 23.01 23.16 375,053 +0.28(+1.22%)
Sep 01, 2006 22.60 22.90 22.60 22.88 359,156 +0.31(+1.38%)
Aug 31, 2006 22.64 22.71 22.53 22.57 194,592 -0.16(-0.69%)
Aug 30, 2006 22.62 22.76 22.59 22.72 234,040 +0.15(+0.66%)
Aug 29, 2006 22.59 22.62 22.33 22.58 220,498 +0.11(+0.47%)
Aug 28, 2006 22.33 22.52 22.22 22.47 257,591 +0.13(+0.56%)
Aug 25, 2006 22.23 22.42 22.23 22.34 151,905 +0.07(+0.34%)
Aug 24, 2006 22.29 22.42 22.13 22.27 266,423 +0.02(+0.11%)
Aug 23, 2006 22.42 22.61 22.18 22.25 351,796 -0.31(-1.39%)
Aug 22, 2006 22.59 22.76 22.49 22.56 205,779 -0.03(-0.15%)
Aug 21, 2006 22.64 22.64 22.49 22.59 269,073 -0.20(-0.89%)
Aug 18, 2006 22.76 22.84 22.27 22.80 442,174 -0.12(-0.52%)
Aug 17, 2006 23.36 23.37 22.82 22.92 529,314 -0.11(-0.46%)
Aug 16, 2006 22.76 23.05 22.76 23.02 435,698 +0.38(+1.66%)
Aug 15, 2006 22.52 22.68 22.42 22.64 202,835 +0.47(+2.10%)
Aug 14, 2006 22.42 22.44 22.09 22.18 222,853 +0.02(+0.09%)
Aug 11, 2006 22.30 22.30 22.08 22.16 207,545 -0.16(-0.70%)
Aug 10, 2006 22.14 22.33 22.13 22.31 338,843 +0.17(+0.75%)
Aug 09, 2006 22.42 22.56 22.15 22.15 279,671 +0.01(+0.05%)
Aug 08, 2006 22.27 22.38 22.08 22.14 443,057 +0.06(+0.29%)
Aug 07, 2006 22.08 22.16 22.01 22.07 352,679 -0.07(-0.32%)
Aug 04, 2006 22.32 22.49 21.97 22.14 345,908 -0.01(-0.03%)
Aug 03, 2006 22.16 22.20 21.90 22.15 372,698 -0.02(-0.09%)
Aug 02, 2006 22.11 22.29 21.99 22.17 344,142 +0.32(+1.46%)
Aug 01, 2006 22.08 22.08 21.69 21.85 314,114 -0.39(-1.74%)
Jul 31, 2006 22.35 22.35 22.08 22.24 492,221 -0.24(-1.07%)
Jul 28, 2006 22.16 22.48 22.02 22.48 385,062 +0.53(+2.40%)
Jul 27, 2006 22.00 22.27 21.88 21.95 290,857 +0.20(+0.94%)
Jul 26, 2006 21.79 21.81 21.52 21.75 249,054 -0.17(-0.78%)
Jul 25, 2006 21.84 21.98 21.58 21.92 798,092 +0.05(+0.22%)
Jul 24, 2006 21.08 21.88 21.08 21.87 622,341 +1.03(+4.92%)
Jul 21, 2006 21.42 21.42 20.80 20.85 335,899 -0.45(-2.11%)
Jul 20, 2006 21.89 21.89 21.21 21.29 441,880 -0.49(-2.25%)
Jul 19, 2006 20.79 21.78 20.79 21.78 736,859 +1.01(+4.84%)
Jul 18, 2006 20.62 20.82 20.35 20.78 321,180 +0.25(+1.22%)
Jul 17, 2006 20.47 20.75 20.35 20.53 378,586 -0.26(-1.26%)
Jul 14, 2006 20.83 20.90 20.53 20.79 602,028 +0.03(+0.15%)
Jul 13, 2006 21.44 21.44 20.72 20.76 1,020,063 -1.03(-4.72%)
Jul 12, 2006 22.05 22.05 21.73 21.79 238,456 -0.34(-1.54%)
Jul 11, 2006 21.91 22.13 21.57 22.13 400,076 +0.22(+1.01%)
Jul 10, 2006 22.08 22.14 21.81 21.91 265,834 +0.15(+0.70%)
Jul 07, 2006 21.97 22.02 21.66 21.75 331,778 -0.37(-1.66%)
Jul 06, 2006 21.91 22.12 21.89 22.12 449,828 +0.45(+2.05%)
Jul 05, 2006 22.16 22.37 21.63 21.68 562,874 -0.66(-2.97%)
Jul 03, 2006 21.74 22.39 21.74 22.34 330,011 +0.50(+2.30%)
Jun 30, 2006 21.99 21.99 21.76 21.83 839,013 +0.06(+0.26%)
Jun 29, 2006 20.74 21.82 20.74 21.78 916,437 +1.12(+5.44%)
Jun 28, 2006 20.57 20.65 20.38 20.65 248,760 +0.46(+2.25%)
Jun 27, 2006 20.58 20.65 20.13 20.20 531,669 -0.18(-0.90%)
Jun 26, 2006 20.40 20.48 20.29 20.38 234,334 -0.10(-0.50%)
Jun 23, 2006 20.14 20.50 20.07 20.48 498,697 +0.14(+0.68%)
Jun 22, 2006 20.53 20.58 20.17 20.34 300,867 -0.19(-0.91%)
Jun 21, 2006 20.07 20.59 19.98 20.53 1,421,317 +0.46(+2.30%)
Jun 20, 2006 19.98 20.19 19.55 20.07 579,949 +0.28(+1.43%)
Jun 19, 2006 20.46 20.47 19.71 19.79 637,944 -0.65(-3.16%)
Jun 16, 2006 20.76 20.78 20.30 20.43 1,350,958 -0.13(-0.63%)
Jun 15, 2006 20.06 20.64 19.99 20.56 1,763,988 +0.92(+4.67%)
Jun 14, 2006 18.85 19.64 18.85 19.64 1,158,132 +0.56(+2.92%)
Jun 13, 2006 19.09 19.41 18.96 19.09 968,545 -0.50(-2.57%)
Jun 12, 2006 20.21 20.57 19.53 19.59 495,753 -0.60(-2.96%)
Jun 09, 2006 20.57 20.72 20.09 20.19 1,385,696 -0.13(-0.65%)
Jun 08, 2006 20.38 20.38 19.60 20.32 1,660,657 -0.61(-2.94%)
Jun 07, 2006 20.74 21.40 20.74 20.93 627,640 -0.29(-1.38%)
Jun 06, 2006 21.32 21.53 20.75 21.23 878,167 -0.31(-1.44%)
Jun 05, 2006 22.25 22.25 21.47 21.54 559,636 -0.97(-4.32%)
Jun 02, 2006 22.59 22.83 22.23 22.51 544,033 +0.22(+1.01%)
Jun 01, 2006 21.88 22.28 21.70 22.28 409,791 +0.43(+1.96%)
May 31, 2006 21.54 21.96 21.54 21.86 485,744 +0.46(+2.13%)
May 30, 2006 22.49 22.49 21.40 21.40 941,166 -1.19(-5.25%)
May 26, 2006 22.49 22.59 22.12 22.59 417,151 +0.18(+0.79%)
May 25, 2006 22.99 22.99 21.85 22.41 624,991 +0.69(+3.19%)
May 24, 2006 21.71 22.06 21.15 21.72 920,264 -0.15(-0.67%)
May 23, 2006 22.25 22.55 21.84 21.86 1,350,075 +0.06(+0.30%)
May 22, 2006 22.42 22.42 21.40 21.80 1,441,925 -1.22(-5.31%)
May 19, 2006 22.87 23.02 22.44 23.02 623,813 +0.26(+1.16%)
May 18, 2006 23.20 23.31 22.67 22.76 755,111 -0.45(-1.92%)
May 17, 2006 23.78 24.08 23.14 23.20 643,537 -0.76(-3.18%)
May 16, 2006 23.89 24.06 23.67 23.96 440,702 +0.15(+0.64%)
May 15, 2006 23.78 24.12 21.68 23.81 957,946 -0.71(-2.88%)
May 12, 2006 24.85 24.91 23.78 24.52 814,284 -0.55(-2.21%)
May 11, 2006 25.65 25.72 24.99 25.07 647,953 -0.64(-2.47%)
May 10, 2006 25.83 25.83 25.60 25.70 550,804 -0.14(-0.54%)
May 09, 2006 25.88 25.88 25.71 25.84 489,277 +0.03(+0.11%)
May 08, 2006 25.69 25.99 25.69 25.82 598,201 +0.14(+0.53%)
May 05, 2006 25.56 25.73 25.56 25.68 461,310 +0.32(+1.27%)
May 04, 2006 25.17 25.45 25.17 25.36 516,361 +0.21(+0.82%)
May 03, 2006 25.19 25.22 24.98 25.15 388,301 +0.02(+0.07%)
May 02, 2006 25.00 25.13 24.93 25.13 373,287 +0.43(+1.73%)
May 01, 2006 24.81 24.94 24.66 24.71 483,978 +0.07(+0.28%)
Apr 28, 2006 24.57 24.69 24.52 24.64 314,409 +0.08(+0.35%)
Apr 27, 2006 24.68 24.71 24.25 24.55 407,142 -0.14(-0.58%)
Apr 26, 2006 24.14 24.73 24.14 24.70 328,245 +0.44(+1.81%)
Apr 25, 2006 24.53 24.54 24.17 24.26 452,478 -0.34(-1.37%)
Apr 24, 2006 24.76 24.76 24.37 24.59 379,763 -0.08(-0.34%)
Apr 21, 2006 24.65 24.82 24.60 24.68 322,946 +0.10(+0.39%)
Apr 20, 2006 24.61 24.66 24.31 24.58 672,976 -0.06(-0.23%)
Apr 19, 2006 24.44 24.64 24.35 24.64 602,323 +0.21(+0.88%)
Apr 18, 2006 23.94 24.45 23.94 24.43 437,464 +0.74(+3.13%)
Apr 17, 2006 23.65 23.84 23.51 23.69 475,440 +0.28(+1.18%)
Apr 13, 2006 23.39 23.51 23.28 23.41 317,647 +0.02(+0.07%)
Apr 12, 2006 23.26 23.40 23.26 23.39 292,624 +0.14(+0.60%)
Apr 11, 2006 23.59 23.63 23.24 23.25 268,189 -0.25(-1.08%)
Apr 10, 2006 23.62 23.68 23.41 23.51 302,633 -0.03(-0.14%)
Apr 07, 2006 23.84 23.89 23.46 23.54 425,983 -0.30(-1.24%)
Apr 06, 2006 23.89 23.95 23.66 23.84 907,017 -0.04(-0.17%)
Apr 05, 2006 23.68 23.88 23.66 23.88 2,023,346 +0.22(+0.95%)
Apr 04, 2006 23.54 23.68 23.49 23.66 322,063 +0.24(+1.04%)
Apr 03, 2006 23.19 23.54 23.10 23.41 454,833 +0.56(+2.44%)
Mar 31, 2006 22.97 22.97 22.78 22.85 271,133 +0.03(+0.13%)
Mar 30, 2006 22.85 23.04 22.71 22.82 372,698 +0.16(+0.72%)
Mar 29, 2006 22.39 22.71 22.33 22.66 246,993 +0.27(+1.20%)
Mar 28, 2006 22.64 22.64 22.31 22.39 302,044 -0.26(-1.14%)
Mar 27, 2006 22.66 22.66 22.56 22.65 339,726 +0.11(+0.47%)
Mar 24, 2006 22.53 22.63 22.44 22.54 380,058 +0.15(+0.65%)
Mar 23, 2006 22.61 22.67 22.39 22.40 356,212 -0.15(-0.65%)
Mar 22, 2006 22.44 22.57 22.34 22.54 452,183 +0.11(+0.47%)
Mar 21, 2006 22.81 22.82 22.42 22.44 455,422 -0.44(-1.92%)
Mar 20, 2006 22.92 22.95 22.81 22.88 302,927 +0.05(+0.24%)
Mar 17, 2006 22.84 22.85 22.74 22.82 380,058 +0.09(+0.39%)
Mar 16, 2006 22.87 22.87 22.67 22.74 303,811 -0.13(-0.56%)
Mar 15, 2006 22.65 22.90 22.58 22.86 519,599 +0.22(+0.96%)
Mar 14, 2006 22.27 22.65 22.09 22.65 345,025 +0.56(+2.55%)
Mar 13, 2006 22.33 22.38 22.06 22.08 410,969 +0.00(+0.02%)
Mar 10, 2006 21.86 22.16 21.80 22.08 494,281 +0.38(+1.74%)
Mar 09, 2006 21.93 22.12 21.66 21.70 398,604 -0.09(-0.42%)
Mar 08, 2006 21.62 21.81 21.24 21.79 580,538 +0.17(+0.79%)
Mar 07, 2006 22.30 22.30 21.49 21.62 750,990 -0.84(-3.75%)
Mar 06, 2006 22.94 22.94 22.42 22.47 461,898 -0.28(-1.24%)
Mar 03, 2006 22.95 22.95 22.69 22.75 624,108 -0.38(-1.64%)
Mar 02, 2006 23.17 23.18 23.02 23.13 416,268 +0.07(+0.31%)
Mar 01, 2006 22.88 23.06 22.81 23.06 519,599 +0.47(+2.08%)
Feb 28, 2006 23.00 22.85 22.52 22.59 686,224 -0.41(-1.80%)
Feb 27, 2006 23.07 23.10 23.00 23.00 466,314 +0.13(+0.56%)
Feb 24, 2006 22.85 22.91 22.80 22.87 454,539 +0.06(+0.28%)
Feb 23, 2006 22.81 22.92 22.67 22.81 259,063 +0.02(+0.10%)
Feb 22, 2006 22.69 22.85 22.62 22.79 406,847 +0.15(+0.65%)
Feb 21, 2006 22.87 22.93 22.59 22.64 504,291 -0.13(-0.58%)
Feb 17, 2006 22.77 22.84 22.67 22.77 543,150 +0.05(+0.21%)
Feb 16, 2006 22.43 22.75 22.35 22.72 606,739 +0.39(+1.75%)
Feb 15, 2006 22.24 22.36 22.12 22.33 335,605 -0.03(-0.15%)
Feb 14, 2006 22.06 22.44 22.01 22.37 336,488 +0.44(+2.03%)
Feb 13, 2006 22.25 22.25 21.88 21.92 581,715 -0.50(-2.23%)
Feb 10, 2006 22.59 22.62 21.88 22.42 473,968 +0.03(+0.14%)
Feb 09, 2006 22.42 22.66 22.38 22.39 320,591 +0.01(+0.03%)
Feb 08, 2006 22.22 22.39 22.15 22.39 568,173 +0.02(+0.11%)
Feb 07, 2006 22.66 22.71 22.30 22.36 559,047 -0.47(-2.04%)
Feb 06, 2006 22.64 22.83 22.64 22.83 508,706 +0.48(+2.14%)
Feb 03, 2006 22.44 22.55 22.17 22.35 636,178 -0.24(-1.07%)
Feb 02, 2006 22.95 22.99 22.55 22.59 641,182 -0.57(-2.46%)
Feb 01, 2006 23.10 23.18 23.02 23.16 562,874 +0.07(+0.32%)
Jan 31, 2006 23.01 23.10 22.86 23.09 492,809 +0.13(+0.58%)
Jan 30, 2006 22.89 22.97 22.76 22.95 708,009 -0.04(-0.18%)
Jan 27, 2006 22.80 23.07 22.80 22.99 864,330 +0.44(+1.96%)
Jan 26, 2006 22.36 22.56 22.15 22.55 2,177,901 +0.34(+1.53%)
Jan 25, 2006 22.48 22.49 22.18 22.21 1,262,052 +0.01(+0.05%)
Jan 24, 2006 22.24 22.37 22.11 22.20 645,892 +0.30(+1.38%)
Jan 23, 2006 21.84 21.91 21.77 21.90 578,477 +0.35(+1.61%)
Jan 20, 2006 22.15 22.16 21.55 21.55 555,809 -0.59(-2.65%)
Jan 19, 2006 21.88 22.16 21.87 22.14 751,579 +0.60(+2.81%)
Jan 18, 2006 21.22 21.57 21.20 21.54 587,898 -0.11(-0.52%)
Jan 17, 2006 22.08 22.16 21.58 21.65 1,050,385 -0.42(-1.91%)
Jan 13, 2006 22.10 22.18 22.01 22.07 2,164,359 +0.03(+0.14%)
Jan 12, 2006 22.25 22.25 21.92 22.04 901,423 -0.13(-0.58%)
Jan 11, 2006 22.11 22.25 21.97 22.17 1,241,150 +0.16(+0.71%)
Jan 10, 2006 21.93 22.02 21.85 22.01 579,655 -0.20(-0.89%)
Jan 09, 2006 22.22 22.26 22.12 22.21 1,029,778 +0.19(+0.86%)
Jan 06, 2006 22.01 22.09 21.89 22.02 835,186 +0.35(+1.63%)
Jan 05, 2006 21.72 21.72 21.57 21.67 814,873 +0.02(+0.09%)
Jan 04, 2006 21.52 21.66 21.52 21.64 674,448 +0.28(+1.30%)
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.