Skip to main content

FTSE EM ETF Vanguard (NY: VWO )

43.64 -0.15 (-0.35%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 31.81 32.29 31.74 32.23 32,926,940 +0.47(+1.48%)
Dec 28, 2012 31.64 31.89 31.61 31.76 24,252,074 +0.09(+0.30%)
Dec 27, 2012 31.63 31.71 31.39 31.67 20,998,736 +0.23(+0.73%)
Dec 26, 2012 31.58 31.66 31.44 31.44 17,491,900 +0.08(+0.24%)
Dec 24, 2012 31.41 31.42 31.29 31.37 5,260,505 -0.07(-0.21%)
Dec 21, 2012 31.26 31.44 31.22 31.43 50,811,084 -0.35(-1.09%)
Dec 20, 2012 31.59 31.80 31.50 31.78 36,921,600 +0.22(+0.69%)
Dec 19, 2012 31.65 31.75 31.55 31.56 34,858,348 -0.04(-0.14%)
Dec 18, 2012 31.39 31.63 31.25 31.60 28,182,762 +0.20(+0.63%)
Dec 17, 2012 31.27 31.43 31.23 31.41 31,495,964 +0.08(+0.24%)
Dec 14, 2012 31.23 31.40 31.21 31.33 24,297,940 +0.16(+0.51%)
Dec 13, 2012 31.30 31.38 31.11 31.17 27,935,176 -0.15(-0.48%)
Dec 12, 2012 31.32 31.50 31.24 31.32 31,084,362 +0.12(+0.39%)
Dec 11, 2012 31.08 31.24 31.04 31.20 26,274,656 +0.16(+0.51%)
Dec 10, 2012 30.87 31.10 30.84 31.05 18,919,762 +0.21(+0.67%)
Dec 07, 2012 30.82 30.87 30.69 30.84 21,855,958 +0.11(+0.35%)
Dec 06, 2012 30.59 30.77 30.56 30.73 23,867,244 +0.19(+0.63%)
Dec 05, 2012 30.51 30.69 30.42 30.54 24,469,616 +0.34(+1.14%)
Dec 04, 2012 30.23 30.36 30.19 30.19 32,789,382 +0.09(+0.30%)
Nov 30, 2012 30.22 30.23 30.04 30.10 45,928,956 -0.05(-0.15%)
Nov 29, 2012 30.11 30.25 29.99 30.15 22,652,220 +0.21(+0.69%)
Nov 28, 2012 29.61 29.97 29.51 29.94 22,824,420 +0.14(+0.48%)
Nov 27, 2012 30.02 30.04 29.78 29.80 14,203,570 -0.25(-0.83%)
Nov 26, 2012 29.91 30.05 29.85 30.05 16,033,214 +0.04(+0.14%)
Nov 23, 2012 29.90 30.05 29.88 30.01 7,137,326 +0.46(+1.55%)
Nov 21, 2012 29.48 29.61 29.40 29.55 17,102,272 -0.04(-0.15%)
Nov 20, 2012 29.42 29.60 29.34 29.59 25,088,360 -0.07(-0.23%)
Nov 19, 2012 29.39 29.66 29.38 29.66 20,437,014 +0.51(+1.76%)
Nov 16, 2012 29.05 29.16 28.80 29.15 29,015,690 +0.07(+0.25%)
Nov 15, 2012 29.03 29.16 28.91 29.08 27,544,700 +0.10(+0.36%)
Nov 14, 2012 29.45 29.49 28.92 28.97 29,785,978 -0.43(-1.47%)
Nov 13, 2012 29.33 29.56 29.24 29.40 20,396,356 -0.28(-0.94%)
Nov 12, 2012 29.71 29.78 29.63 29.68 16,976,320 +0.09(+0.29%)
Nov 09, 2012 29.55 29.81 29.50 29.60 46,046,236 +0.11(+0.36%)
Nov 08, 2012 29.82 30.00 29.46 29.49 45,614,764 -0.36(-1.22%)
Nov 07, 2012 30.08 30.09 29.67 29.85 51,525,556 -0.46(-1.52%)
Nov 06, 2012 30.17 30.40 30.16 30.31 25,590,654 +0.19(+0.64%)
Nov 05, 2012 29.97 30.12 29.90 30.12 21,558,956 +0.14(+0.48%)
Nov 02, 2012 30.32 30.34 29.91 29.98 26,252,488 -0.18(-0.61%)
Nov 01, 2012 29.96 30.23 29.95 30.16 26,238,470 +0.43(+1.45%)
Oct 31, 2012 29.85 29.91 29.62 29.73 27,943,256 -0.04(-0.13%)
Oct 26, 2012 29.81 29.77 29.77 29.77 19,480,832 -0.21(-0.69%)
Oct 25, 2012 30.11 30.14 29.83 29.98 16,013,331 +0.29(+0.99%)
Oct 24, 2012 29.89 29.95 29.67 29.68 15,739,961 +0.05(+0.17%)
Oct 23, 2012 29.76 29.77 29.46 29.63 23,416,630 -0.32(-1.07%)
Oct 19, 2012 30.23 30.24 29.87 29.95 26,103,768 -0.47(-1.56%)
Oct 18, 2012 30.35 30.57 30.31 30.43 20,091,044 -0.08(-0.27%)
Oct 17, 2012 30.38 30.59 30.27 30.51 28,658,692 +0.24(+0.79%)
Oct 16, 2012 30.18 30.39 30.18 30.27 34,310,956 +0.27(+0.88%)
Oct 15, 2012 29.88 30.06 29.77 30.01 16,751,033 +0.20(+0.67%)
Oct 12, 2012 29.88 30.01 29.75 29.81 21,958,558 -0.09(-0.29%)
Oct 11, 2012 29.96 30.06 29.89 29.89 15,148,496 +0.28(+0.94%)
Oct 10, 2012 29.82 29.83 29.56 29.61 20,752,086 -0.15(-0.51%)
Oct 09, 2012 29.99 30.25 29.68 29.76 21,308,574 -0.24(-0.81%)
Oct 08, 2012 29.91 30.07 29.88 30.01 16,932,774 -0.28(-0.92%)
Oct 05, 2012 30.47 30.57 30.18 30.29 37,624,020 -0.02(-0.07%)
Oct 04, 2012 30.12 30.34 30.05 30.31 26,742,210 +0.28(+0.93%)
Oct 03, 2012 30.23 30.24 29.97 30.03 18,181,924 -0.16(-0.52%)
Oct 02, 2012 30.36 30.40 30.06 30.19 25,813,506 -0.02(-0.07%)
Oct 01, 2012 30.15 30.44 30.13 30.21 19,116,596 +0.32(+1.05%)
Sep 28, 2012 30.01 30.02 29.80 29.89 26,596,002 -0.18(-0.60%)
Sep 27, 2012 29.96 30.15 29.81 30.07 22,919,626 +0.48(+1.61%)
Sep 26, 2012 29.66 29.69 29.42 29.59 33,316,960 -0.14(-0.47%)
Sep 25, 2012 30.23 30.27 29.73 29.73 23,349,868 -0.44(-1.45%)
Sep 24, 2012 30.08 30.23 29.99 30.17 20,359,564 -0.01(-0.05%)
Sep 21, 2012 30.39 30.40 30.17 30.19 20,866,556 +0.05(+0.15%)
Sep 20, 2012 29.97 30.15 29.81 30.14 21,653,998 -0.15(-0.49%)
Sep 19, 2012 30.31 30.36 30.20 30.29 26,312,804 -0.00(-0.01%)
Sep 18, 2012 30.30 30.39 30.17 30.29 20,656,814 -0.02(-0.08%)
Sep 17, 2012 30.46 30.50 30.23 30.32 37,194,200 -0.27(-0.88%)
Sep 14, 2012 30.54 30.92 30.48 30.59 40,923,948 +0.37(+1.22%)
Sep 13, 2012 29.38 30.32 29.30 30.22 65,604,184 +0.75(+2.55%)
Sep 12, 2012 29.50 29.56 29.35 29.47 29,660,834 +0.13(+0.43%)
Sep 11, 2012 29.18 29.42 29.16 29.34 27,281,584 +0.32(+1.10%)
Sep 10, 2012 29.19 29.29 29.00 29.02 24,005,600 -0.35(-1.20%)
Sep 07, 2012 29.09 29.38 29.07 29.38 32,963,880 +0.68(+2.35%)
Sep 06, 2012 28.26 28.80 28.24 28.70 41,127,000 +0.60(+2.13%)
Sep 05, 2012 28.13 28.18 27.97 28.10 24,327,242 -0.15(-0.53%)
Sep 04, 2012 28.41 28.43 28.17 28.25 30,449,454 -0.13(-0.47%)
Aug 31, 2012 28.37 28.53 28.17 28.38 52,741,872 +0.23(+0.82%)
Aug 30, 2012 28.31 28.33 28.12 28.15 31,370,670 -0.35(-1.22%)
Aug 29, 2012 28.65 28.67 28.41 28.50 15,827,786 -0.19(-0.67%)
Aug 27, 2012 28.82 28.84 28.65 28.69 18,833,200 -0.29(-1.00%)
Aug 24, 2012 28.84 29.06 28.72 28.98 25,887,788 +0.02(+0.06%)
Aug 23, 2012 29.13 29.17 28.88 28.96 17,633,560 -0.26(-0.88%)
Aug 22, 2012 29.03 29.27 28.94 29.22 27,472,418 +0.02(+0.07%)
Aug 21, 2012 29.40 29.52 29.13 29.20 15,654,820 -0.06(-0.22%)
Aug 20, 2012 29.09 29.26 29.01 29.26 26,333,470 +0.00(+0.00%)
Aug 17, 2012 29.28 29.30 29.12 29.26 26,738,262 -0.16(-0.55%)
Aug 16, 2012 29.13 29.46 29.09 29.42 29,370,946 +0.30(+1.02%)
Aug 15, 2012 29.10 29.22 29.06 29.13 13,456,022 -0.08(-0.27%)
Aug 14, 2012 29.37 29.41 29.13 29.21 17,397,358 +0.01(+0.02%)
Aug 13, 2012 29.26 29.35 29.03 29.20 20,549,112 -0.24(-0.82%)
Aug 10, 2012 29.20 29.48 29.11 29.44 21,348,478 +0.13(+0.46%)
Aug 09, 2012 29.30 29.47 29.26 29.30 21,884,218 +0.14(+0.49%)
Aug 08, 2012 29.01 29.29 28.98 29.16 25,329,770 +0.08(+0.29%)
Aug 07, 2012 29.10 29.30 29.08 29.08 28,403,388 +0.06(+0.20%)
Aug 06, 2012 28.91 29.17 28.90 29.02 25,192,876 +0.18(+0.61%)
Aug 03, 2012 28.60 28.92 28.59 28.84 20,040,410 +0.84(+2.98%)
Aug 02, 2012 28.07 28.31 27.84 28.01 47,567,072 -0.40(-1.40%)
Aug 01, 2012 28.62 28.65 28.34 28.41 35,493,040 +0.09(+0.32%)
Jul 31, 2012 28.55 28.66 28.30 28.31 41,070,700 -0.10(-0.35%)
Jul 30, 2012 28.38 28.55 28.35 28.41 24,495,394 -0.17(-0.59%)
Jul 27, 2012 28.09 28.65 28.02 28.58 46,675,228 +0.82(+2.94%)
Jul 26, 2012 27.62 27.83 27.50 27.77 46,177,268 +0.58(+2.12%)
Jul 25, 2012 27.26 27.37 27.04 27.19 26,106,174 +0.12(+0.43%)
Jul 24, 2012 27.33 27.33 26.89 27.07 15,975,525 -0.12(-0.43%)
Jul 23, 2012 27.09 27.31 26.88 27.19 28,682,264 -0.68(-2.45%)
Jul 20, 2012 27.95 28.02 27.80 27.87 20,841,686 -0.42(-1.49%)
Jul 19, 2012 28.19 28.34 28.09 28.29 24,405,286 +0.28(+1.01%)
Jul 18, 2012 27.73 28.12 27.71 28.01 29,845,982 -0.10(-0.35%)
Jul 17, 2012 27.97 28.16 27.65 28.11 39,869,612 +0.33(+1.20%)
Jul 16, 2012 27.68 27.84 27.56 27.78 18,817,164 -0.06(-0.20%)
Jul 13, 2012 27.54 27.87 27.54 27.83 28,492,650 +0.51(+1.87%)
Jul 12, 2012 27.24 27.47 27.10 27.32 32,350,196 -0.44(-1.58%)
Jul 11, 2012 27.74 27.90 27.57 27.76 40,501,756 +0.13(+0.46%)
Jul 10, 2012 28.17 28.19 27.53 27.63 32,902,744 -0.28(-0.99%)
Jul 09, 2012 27.90 27.95 27.75 27.91 15,703,428 -0.13(-0.45%)
Jul 06, 2012 28.13 28.17 27.90 28.04 31,975,304 -0.52(-1.81%)
Jul 05, 2012 28.55 28.69 28.36 28.55 26,353,886 -0.25(-0.86%)
Jul 03, 2012 28.54 28.81 28.45 28.80 26,015,428 +0.52(+1.83%)
Jul 02, 2012 28.21 28.29 28.02 28.29 25,771,296 +0.03(+0.10%)
Jun 29, 2012 27.94 28.28 27.90 28.26 41,383,328 +1.14(+4.20%)
Jun 28, 2012 26.98 27.13 26.80 27.12 20,188,278 -0.11(-0.42%)
Jun 27, 2012 27.25 27.34 27.16 27.23 25,010,780 +0.15(+0.55%)
Jun 26, 2012 27.03 27.19 26.82 27.08 21,728,930 +0.24(+0.90%)
Jun 25, 2012 26.92 26.92 26.69 26.84 38,786,732 -0.50(-1.81%)
Jun 22, 2012 27.44 27.46 27.16 27.34 24,139,522 +0.11(+0.40%)
Jun 21, 2012 28.03 28.07 27.20 27.23 36,408,384 -1.03(-3.64%)
Jun 20, 2012 28.31 28.42 27.96 28.26 41,764,820 -0.05(-0.16%)
Jun 19, 2012 28.09 28.49 28.07 28.30 58,184,764 +0.43(+1.54%)
Jun 18, 2012 27.62 27.95 27.56 27.88 36,739,796 +0.11(+0.40%)
Jun 15, 2012 27.46 27.80 27.41 27.77 52,172,348 +0.44(+1.59%)
Jun 14, 2012 27.15 27.44 27.01 27.33 35,733,284 +0.16(+0.59%)
Jun 13, 2012 27.27 27.49 27.12 27.17 34,611,172 -0.14(-0.51%)
Jun 12, 2012 27.14 27.34 26.99 27.31 34,729,720 +0.56(+2.09%)
Jun 11, 2012 27.37 27.37 26.74 26.75 23,109,106 -0.33(-1.23%)
Jun 08, 2012 26.93 27.15 26.83 27.08 19,191,140 -0.23(-0.83%)
Jun 07, 2012 27.75 27.81 27.26 27.31 26,403,468 +0.13(+0.47%)
Jun 06, 2012 26.74 27.21 26.73 27.18 21,607,734 +0.74(+2.81%)
Jun 05, 2012 26.33 26.50 26.22 26.44 33,122,694 +0.10(+0.38%)
Jun 04, 2012 26.28 26.42 26.14 26.34 32,992,730 +0.10(+0.38%)
Jun 01, 2012 26.37 26.52 26.23 26.24 36,838,696 -0.67(-2.47%)
May 31, 2012 26.86 27.05 26.59 26.91 60,801,248 +0.08(+0.32%)
May 30, 2012 26.80 26.91 26.69 26.82 40,351,128 -0.50(-1.84%)
May 29, 2012 27.28 27.43 27.10 27.32 29,071,494 +0.74(+2.77%)
May 25, 2012 26.62 26.73 26.50 26.59 30,229,176 -0.11(-0.42%)
May 24, 2012 26.93 26.94 26.47 26.70 26,240,336 -0.16(-0.61%)
May 23, 2012 26.76 26.86 26.28 26.86 37,367,280 -0.22(-0.81%)
May 22, 2012 27.27 27.46 26.87 27.08 35,211,136 -0.22(-0.80%)
May 21, 2012 26.81 27.34 26.78 27.30 33,612,968 +0.62(+2.31%)
May 18, 2012 26.94 27.03 26.55 26.69 49,582,964 -0.17(-0.64%)
May 17, 2012 27.20 27.26 26.83 26.86 27,597,644 -0.35(-1.30%)
May 16, 2012 27.48 27.64 27.18 27.21 38,459,688 -0.44(-1.59%)
May 15, 2012 27.88 27.98 27.53 27.65 31,287,682 -0.21(-0.75%)
May 14, 2012 28.02 28.06 27.85 27.86 39,546,568 -0.65(-2.27%)
May 11, 2012 28.53 28.90 28.50 28.50 20,868,720 -0.40(-1.37%)
May 10, 2012 29.06 29.06 28.82 28.90 29,369,426 +0.15(+0.52%)
May 09, 2012 28.60 28.94 28.44 28.75 47,952,100 -0.40(-1.36%)
May 08, 2012 29.29 29.31 28.82 29.15 42,433,012 -0.42(-1.44%)
May 07, 2012 29.45 29.64 29.42 29.57 28,916,476 +0.07(+0.22%)
May 04, 2012 29.88 29.90 29.45 29.51 20,627,920 -0.50(-1.66%)
May 03, 2012 30.31 30.31 29.89 30.01 34,088,716 -0.29(-0.97%)
May 02, 2012 30.25 30.33 30.09 30.30 25,807,354 -0.03(-0.09%)
May 01, 2012 30.16 30.59 30.08 30.33 25,834,194 +0.21(+0.70%)
Apr 30, 2012 30.22 30.24 30.03 30.11 41,468,880 -0.09(-0.29%)
Apr 27, 2012 30.20 30.31 30.04 30.20 25,026,312 +0.01(+0.05%)
Apr 26, 2012 29.93 30.25 29.88 30.19 18,685,434 +0.18(+0.61%)
Apr 25, 2012 29.98 30.03 29.84 30.01 31,155,886 +0.25(+0.86%)
Apr 24, 2012 29.75 29.93 29.70 29.75 23,613,946 +0.05(+0.17%)
Apr 23, 2012 29.71 29.74 29.38 29.70 21,531,906 -0.55(-1.82%)
Apr 20, 2012 30.25 30.41 30.21 30.25 20,922,698 +0.19(+0.64%)
Apr 19, 2012 30.15 30.34 29.88 30.06 20,657,154 -0.10(-0.33%)
Apr 18, 2012 30.03 30.27 30.02 30.16 34,075,116 -0.13(-0.44%)
Apr 17, 2012 30.16 30.38 30.00 30.30 31,099,362 +0.31(+1.04%)
Apr 16, 2012 30.34 30.37 29.84 29.98 47,614,904 -0.14(-0.47%)
Apr 13, 2012 30.41 30.41 30.06 30.13 57,975,988 -0.45(-1.48%)
Apr 12, 2012 30.00 30.59 29.99 30.58 28,673,376 +0.76(+2.54%)
Apr 11, 2012 29.94 30.02 29.78 29.82 27,736,004 +0.30(+1.02%)
Apr 10, 2012 30.00 30.08 29.44 29.52 29,432,968 -0.59(-1.95%)
Apr 09, 2012 30.08 30.23 30.00 30.11 21,053,446 -0.44(-1.45%)
Apr 05, 2012 30.39 30.66 30.38 30.55 19,984,742 +0.18(+0.58%)
Apr 04, 2012 30.47 30.50 30.22 30.37 20,471,882 -0.62(-1.99%)
Apr 03, 2012 31.15 31.25 30.75 30.99 50,684,716 -0.12(-0.39%)
Apr 02, 2012 30.69 31.24 30.63 31.11 48,634,676 +0.35(+1.13%)
Mar 30, 2012 30.76 30.79 30.48 30.76 47,898,200 +0.32(+1.05%)
Mar 29, 2012 30.18 30.49 29.96 30.44 36,120,976 -0.10(-0.32%)
Mar 28, 2012 30.83 30.90 30.37 30.54 22,465,696 -0.44(-1.42%)
Mar 27, 2012 31.13 31.17 30.96 30.98 24,564,140 -0.14(-0.45%)
Mar 26, 2012 30.86 31.14 30.81 31.12 20,665,280 +0.47(+1.54%)
Mar 23, 2012 30.48 30.70 30.32 30.65 18,801,746 +0.22(+0.73%)
Mar 22, 2012 30.59 30.61 30.31 30.43 22,675,782 -0.48(-1.56%)
Mar 21, 2012 30.83 30.97 30.68 30.91 24,989,406 +0.07(+0.23%)
Mar 20, 2012 30.76 30.85 30.61 30.84 29,358,156 -0.44(-1.40%)
Mar 19, 2012 31.19 31.42 31.12 31.28 22,041,660 -0.18(-0.56%)
Mar 16, 2012 31.41 31.56 31.36 31.46 35,843,240 -0.01(-0.05%)
Mar 15, 2012 31.41 31.50 31.22 31.47 22,516,230 +0.25(+0.82%)
Mar 14, 2012 31.60 31.68 31.15 31.22 43,141,888 -0.54(-1.69%)
Mar 13, 2012 31.25 31.79 31.17 31.75 19,585,526 +0.79(+2.56%)
Mar 12, 2012 31.07 31.11 30.83 30.96 14,640,964 -0.29(-0.93%)
Mar 09, 2012 31.29 31.46 31.24 31.25 25,068,802 -0.03(-0.10%)
Mar 08, 2012 31.13 31.35 31.02 31.28 15,914,255 +0.67(+2.20%)
Mar 07, 2012 30.54 30.66 30.39 30.61 30,534,930 +0.36(+1.18%)
Mar 06, 2012 30.55 30.57 30.14 30.25 43,992,292 -1.10(-3.51%)
Mar 05, 2012 31.57 31.58 31.22 31.35 20,408,562 -0.47(-1.49%)
Mar 02, 2012 31.82 31.91 31.69 31.82 13,847,693 -0.08(-0.27%)
Mar 01, 2012 31.71 31.99 31.68 31.91 29,322,066 +0.33(+1.03%)
Feb 29, 2012 31.87 32.04 31.51 31.58 53,032,628 -0.06(-0.18%)
Feb 28, 2012 31.43 31.67 31.34 31.64 36,380,112 +0.40(+1.27%)
Feb 27, 2012 31.09 31.33 30.95 31.24 17,546,026 -0.25(-0.81%)
Feb 24, 2012 31.39 31.58 31.36 31.50 31,219,632 +0.25(+0.82%)
Feb 23, 2012 31.22 31.30 31.05 31.24 27,198,678 -0.07(-0.23%)
Feb 22, 2012 31.25 31.32 31.14 31.31 31,172,412 +0.10(+0.33%)
Feb 21, 2012 31.39 31.41 31.14 31.21 24,579,184 -0.12(-0.40%)
Feb 17, 2012 31.39 31.43 31.20 31.34 31,683,034 +0.08(+0.25%)
Feb 16, 2012 30.83 31.26 30.73 31.26 30,120,572 +0.31(+1.01%)
Feb 15, 2012 31.22 31.22 30.88 30.95 25,399,356 +0.08(+0.28%)
Feb 14, 2012 30.91 30.99 30.66 30.86 19,415,078 -0.23(-0.73%)
Feb 13, 2012 31.14 31.17 30.90 31.09 23,395,996 +0.46(+1.50%)
Feb 10, 2012 30.61 30.66 30.49 30.63 38,206,140 -0.66(-2.10%)
Feb 09, 2012 31.33 31.36 31.10 31.29 29,863,516 -0.01(-0.05%)
Feb 08, 2012 31.27 31.41 31.16 31.30 37,583,760 +0.24(+0.77%)
Feb 07, 2012 31.00 31.13 30.69 31.06 34,155,072 +0.06(+0.21%)
Feb 06, 2012 30.86 31.01 30.82 31.00 30,054,294 -0.29(-0.93%)
Feb 03, 2012 31.17 31.32 31.00 31.29 44,800,700 +0.52(+1.68%)
Feb 02, 2012 30.80 31.01 30.74 30.77 41,751,260 +0.12(+0.39%)
Feb 01, 2012 30.42 30.80 30.38 30.65 55,721,276 +0.69(+2.32%)
Jan 31, 2012 30.10 30.13 29.79 29.96 56,361,328 +0.24(+0.81%)
Jan 30, 2012 29.55 29.81 29.45 29.72 21,791,616 -0.45(-1.50%)
Jan 27, 2012 29.97 30.24 29.96 30.17 28,551,226 +0.22(+0.73%)
Jan 26, 2012 30.28 30.39 29.85 29.95 61,377,848 -0.12(-0.40%)
Jan 25, 2012 29.51 30.14 29.43 30.07 27,395,874 +0.35(+1.17%)
Jan 24, 2012 29.41 29.73 29.31 29.72 17,754,532 +0.06(+0.19%)
Jan 23, 2012 29.60 29.84 29.53 29.67 20,069,908 +0.16(+0.53%)
Jan 20, 2012 29.42 29.55 29.30 29.51 23,854,150 +0.04(+0.12%)
Jan 19, 2012 29.38 29.53 29.30 29.47 23,092,222 +0.28(+0.95%)
Jan 18, 2012 28.66 29.22 28.61 29.20 29,518,926 +0.70(+2.46%)
Jan 17, 2012 28.64 28.70 28.41 28.50 37,851,400 +0.46(+1.64%)
Jan 13, 2012 28.05 28.09 27.78 28.04 19,244,438 -0.24(-0.85%)
Jan 12, 2012 28.14 28.34 28.08 28.28 27,202,852 +0.14(+0.50%)
Jan 11, 2012 27.97 28.17 27.90 28.14 28,552,768 +0.01(+0.03%)
Jan 10, 2012 28.18 28.29 28.08 28.13 23,383,122 +0.62(+2.24%)
Jan 09, 2012 27.52 27.61 27.39 27.51 31,883,886 +0.22(+0.80%)
Jan 06, 2012 27.58 27.59 27.25 27.29 30,591,970 -0.33(-1.18%)
Jan 05, 2012 27.55 27.67 27.33 27.62 26,405,458 -0.13(-0.48%)
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.