Skip to main content

FTSE EM ETF Vanguard (NY: VWO )

43.64 -0.15 (-0.33%)
Streaming Delayed Price Updated: 10:52 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 30.57 30.66 30.48 30.59 19,031,982 +0.02(+0.05%)
Jan 30, 2017 30.57 30.60 30.48 30.57 15,421,863 -0.15(-0.50%)
Jan 27, 2017 30.75 30.79 30.64 30.72 11,682,093 +0.03(+0.11%)
Jan 26, 2017 30.80 30.81 30.68 30.69 12,534,535 -0.13(-0.42%)
Jan 25, 2017 30.71 30.84 30.66 30.82 17,018,638 +0.27(+0.87%)
Jan 24, 2017 30.48 30.66 30.47 30.55 10,218,825 +0.22(+0.72%)
Jan 23, 2017 30.15 30.37 30.13 30.34 13,715,629 +0.41(+1.38%)
Jan 20, 2017 29.91 29.96 29.79 29.92 13,194,112 +0.05(+0.16%)
Jan 19, 2017 29.90 29.95 29.75 29.88 16,084,350 -0.08(-0.27%)
Jan 18, 2017 30.10 30.13 29.91 29.96 18,312,146 -0.11(-0.38%)
Jan 17, 2017 30.07 30.12 30.00 30.07 10,233,149 -0.03(-0.11%)
Jan 13, 2017 30.10 30.10 30.10 0 -0.03(-0.11%)
Jan 12, 2017 30.12 30.16 30.00 30.13 14,452,074 +0.07(+0.24%)
Jan 11, 2017 29.81 30.08 29.68 30.06 17,164,720 +0.26(+0.87%)
Jan 10, 2017 29.80 29.94 29.76 29.80 15,684,813 +0.16(+0.55%)
Jan 09, 2017 29.66 29.72 29.62 29.64 18,264,248 -0.05(-0.16%)
Jan 06, 2017 29.71 29.74 29.57 29.69 16,720,182 -0.12(-0.41%)
Jan 05, 2017 29.71 29.85 29.69 29.81 14,750,801 +0.31(+1.04%)
Jan 04, 2017 29.41 29.56 29.39 29.50 23,717,286 +0.27(+0.91%)
Jan 03, 2017 29.25 29.41 29.12 29.24 23,140,770 +0.32(+1.09%)
Dec 30, 2016 28.92 28.92 28.92 0 -0.15(-0.53%)
Dec 29, 2016 28.90 29.13 28.90 29.08 14,113,704 +0.44(+1.55%)
Dec 28, 2016 28.61 28.67 28.56 28.63 16,940,728 +0.18(+0.62%)
Dec 27, 2016 28.39 28.46 28.39 28.45 15,054,817 +0.14(+0.49%)
Dec 23, 2016 28.32 28.32 28.32 0 +0.14(+0.49%)
Dec 22, 2016 28.22 28.22 28.06 28.18 20,165,132 -0.27(-0.94%)
Dec 21, 2016 28.61 28.65 28.44 28.44 15,854,203 -0.09(-0.31%)
Dec 20, 2016 28.58 28.61 28.51 28.53 17,299,466 +0.05(+0.17%)
Dec 19, 2016 28.67 28.70 28.48 28.49 16,258,793 -0.19(-0.67%)
Dec 16, 2016 28.83 28.88 28.62 28.68 26,396,686 -0.18(-0.61%)
Dec 15, 2016 28.73 28.94 28.69 28.86 31,039,476 +0.13(+0.45%)
Dec 14, 2016 29.33 29.39 28.70 28.73 23,093,264 -0.85(-2.88%)
Dec 13, 2016 29.48 29.64 29.44 29.58 10,925,030 +0.30(+1.02%)
Dec 12, 2016 29.27 29.40 29.19 29.28 10,423,986 -0.24(-0.82%)
Dec 09, 2016 29.47 29.56 29.41 29.52 11,991,021 -0.14(-0.46%)
Dec 08, 2016 29.49 29.67 29.44 29.66 12,996,997 +0.14(+0.46%)
Dec 07, 2016 29.28 29.58 29.24 29.52 18,963,008 +0.43(+1.49%)
Dec 06, 2016 29.07 29.14 29.00 29.09 24,422,352 +0.12(+0.42%)
Dec 05, 2016 28.86 29.01 28.86 28.97 13,998,079 +0.19(+0.67%)
Dec 02, 2016 28.79 28.95 28.77 28.77 23,884,546 -0.03(-0.11%)
Dec 01, 2016 29.06 29.08 28.77 28.81 23,361,320 -0.33(-1.13%)
Nov 30, 2016 29.22 29.23 29.11 29.14 27,668,718 +0.05(+0.17%)
Nov 29, 2016 29.03 29.15 28.95 29.09 10,388,086 +0.02(+0.06%)
Nov 28, 2016 29.02 29.16 29.01 29.07 15,035,395 +0.14(+0.50%)
Nov 25, 2016 28.93 28.98 28.90 28.93 4,701,052 +0.15(+0.53%)
Nov 23, 2016 28.77 28.77 28.77 0 -0.28(-0.97%)
Nov 22, 2016 29.11 29.14 28.91 29.06 22,198,056 +0.31(+1.09%)
Nov 21, 2016 28.68 28.79 28.65 28.74 15,331,035 +0.28(+0.99%)
Nov 18, 2016 28.60 28.65 28.41 28.46 11,517,751 -0.06(-0.23%)
Nov 17, 2016 28.58 28.78 28.49 28.53 25,685,138 +0.01(+0.03%)
Nov 16, 2016 28.38 28.58 28.36 28.52 34,495,836 -0.23(-0.81%)
Nov 15, 2016 28.45 28.78 28.39 28.75 26,296,830 +0.53(+1.88%)
Nov 14, 2016 28.21 28.39 28.00 28.22 28,474,092 -0.14(-0.48%)
Nov 11, 2016 28.39 28.56 27.98 28.36 31,541,588 -0.53(-1.84%)
Nov 10, 2016 29.53 29.54 28.75 28.89 43,863,560 -0.86(-2.89%)
Nov 09, 2016 29.68 30.08 29.53 29.75 30,602,650 -0.80(-2.63%)
Nov 08, 2016 30.28 30.72 30.20 30.55 47,181,640 +0.14(+0.48%)
Nov 07, 2016 30.17 30.44 30.08 30.41 27,125,738 +1.00(+3.39%)
Nov 04, 2016 29.52 29.60 29.35 29.41 14,663,277 -0.31(-1.06%)
Nov 03, 2016 29.82 29.90 29.62 29.72 30,270,996 -0.07(-0.24%)
Nov 02, 2016 30.05 30.09 29.66 29.80 37,081,644 -0.35(-1.15%)
Nov 01, 2016 30.48 30.48 29.89 30.14 25,048,124 -0.23(-0.74%)
Oct 31, 2016 30.30 30.43 30.22 30.37 13,762,114 +0.24(+0.80%)
Oct 28, 2016 30.32 30.42 30.00 30.13 17,875,204 -0.17(-0.56%)
Oct 27, 2016 30.55 30.55 30.27 30.30 22,813,158 -0.23(-0.76%)
Oct 26, 2016 30.50 30.65 30.42 30.53 10,080,515 -0.23(-0.73%)
Oct 25, 2016 30.74 30.83 30.68 30.75 9,749,029 -0.02(-0.08%)
Oct 24, 2016 30.82 30.87 30.68 30.78 10,102,916 +0.15(+0.50%)
Oct 21, 2016 30.46 30.65 30.42 30.62 8,408,418 +0.01(+0.03%)
Oct 20, 2016 30.57 30.71 30.49 30.62 15,688,402 -0.04(-0.13%)
Oct 19, 2016 30.61 30.72 30.50 30.66 12,664,890 +0.16(+0.53%)
Oct 18, 2016 30.46 30.53 30.34 30.50 14,555,743 +0.53(+1.77%)
Oct 17, 2016 29.97 30.07 29.92 29.97 16,508,532 -0.06(-0.19%)
Oct 14, 2016 30.21 30.28 29.97 30.02 16,810,148 +0.08(+0.27%)
Oct 13, 2016 29.76 30.05 29.56 29.94 15,816,323 -0.19(-0.61%)
Oct 12, 2016 30.08 30.23 29.97 30.13 15,301,739 -0.03(-0.11%)
Oct 11, 2016 30.31 30.34 30.02 30.16 23,831,074 -0.57(-1.86%)
Oct 10, 2016 30.64 30.83 30.62 30.73 10,578,041 +0.21(+0.69%)
Oct 07, 2016 30.63 30.69 30.27 30.52 21,280,100 -0.10(-0.34%)
Oct 06, 2016 30.46 30.65 30.38 30.62 16,840,880 +0.00(+0.00%)
Oct 05, 2016 30.48 30.67 30.40 30.62 14,820,072 +0.46(+1.52%)
Oct 04, 2016 30.50 30.58 30.09 30.17 22,168,670 -0.31(-1.00%)
Oct 03, 2016 30.33 30.51 30.21 30.47 29,415,774 +0.20(+0.66%)
Sep 30, 2016 30.21 30.35 30.09 30.27 23,968,624 +0.22(+0.72%)
Sep 29, 2016 30.42 30.48 29.97 30.05 15,625,599 -0.51(-1.66%)
Sep 28, 2016 30.34 30.58 30.09 30.56 12,618,014 +0.30(+0.98%)
Sep 27, 2016 30.11 30.28 29.96 30.26 13,730,664 +0.31(+1.05%)
Sep 26, 2016 30.08 30.14 29.93 29.95 12,398,052 -0.37(-1.22%)
Sep 23, 2016 30.50 30.57 30.31 30.32 13,848,784 -0.40(-1.31%)
Sep 22, 2016 30.80 30.90 30.63 30.72 19,479,850 +0.14(+0.45%)
Sep 21, 2016 30.15 30.62 30.02 30.58 32,063,000 +0.72(+2.42%)
Sep 20, 2016 30.05 30.07 29.86 29.86 23,448,226 +0.01(+0.03%)
Sep 19, 2016 29.97 30.08 29.81 29.85 15,692,743 +0.25(+0.84%)
Sep 16, 2016 29.60 29.66 29.37 29.60 22,870,360 -0.20(-0.67%)
Sep 15, 2016 29.52 29.90 29.41 29.80 19,031,036 +0.47(+1.59%)
Sep 14, 2016 29.36 29.61 29.31 29.34 24,684,352 +0.10(+0.36%)
Sep 13, 2016 29.56 29.63 29.06 29.23 32,513,516 -0.75(-2.50%)
Sep 12, 2016 29.42 30.07 29.33 29.98 23,841,676 +0.25(+0.83%)
Sep 09, 2016 30.27 30.29 29.74 29.74 21,472,174 -0.97(-3.16%)
Sep 08, 2016 30.83 30.90 30.64 30.70 29,788,568 -0.06(-0.21%)
Sep 07, 2016 30.84 30.87 30.68 30.77 19,447,588 -0.04(-0.13%)
Sep 06, 2016 30.70 30.87 30.57 30.81 25,866,598 +0.52(+1.73%)
Sep 02, 2016 30.22 30.28 30.28 30.28 22,953,710 +0.45(+1.52%)
Sep 01, 2016 29.68 29.83 29.58 29.83 23,284,382 +0.16(+0.54%)
Aug 31, 2016 29.83 29.84 29.54 29.67 25,224,904 -0.29(-0.96%)
Aug 30, 2016 30.02 30.14 29.87 29.96 15,281,233 -0.05(-0.16%)
Aug 29, 2016 29.78 30.06 29.77 30.01 11,485,179 +0.22(+0.75%)
Aug 26, 2016 30.08 30.40 29.56 29.78 30,265,200 -0.24(-0.79%)
Aug 25, 2016 29.94 30.05 29.90 30.02 21,757,316 -0.01(-0.03%)
Aug 24, 2016 29.92 30.08 29.83 30.03 24,083,936 +0.09(+0.29%)
Aug 23, 2016 30.33 30.39 29.93 29.94 17,781,884 -0.15(-0.50%)
Aug 22, 2016 30.20 30.20 30.01 30.09 16,317,935 -0.38(-1.25%)
Aug 19, 2016 30.31 30.49 30.19 30.47 14,667,309 -0.18(-0.60%)
Aug 18, 2016 30.55 30.66 30.50 30.66 11,214,978 +0.25(+0.81%)
Aug 17, 2016 30.32 30.45 30.09 30.41 27,789,840 -0.11(-0.36%)
Aug 16, 2016 30.63 30.63 30.44 30.52 32,991,670 -0.16(-0.52%)
Aug 15, 2016 30.53 30.74 30.53 30.68 11,763,890 +0.33(+1.10%)
Aug 12, 2016 30.40 30.47 30.24 30.35 13,550,279 -0.12(-0.39%)
Aug 11, 2016 30.21 30.49 30.20 30.47 19,230,116 +0.35(+1.16%)
Aug 10, 2016 30.30 30.31 30.05 30.12 16,268,951 -0.07(-0.24%)
Aug 09, 2016 30.10 30.28 30.08 30.19 15,906,737 +0.20(+0.66%)
Aug 08, 2016 29.97 30.05 29.94 29.99 10,746,459 +0.19(+0.64%)
Aug 05, 2016 29.66 29.81 29.60 29.80 15,495,520 +0.33(+1.11%)
Aug 04, 2016 29.42 29.60 29.34 29.47 21,556,598 +0.14(+0.49%)
Aug 03, 2016 29.02 29.36 28.94 29.33 18,169,184 +0.16(+0.55%)
Aug 02, 2016 29.35 29.35 28.95 29.17 16,193,568 -0.16(-0.54%)
Aug 01, 2016 29.47 29.51 29.28 29.33 13,908,454 -0.11(-0.38%)
Jul 29, 2016 29.27 29.49 29.17 29.44 21,426,632 +0.16(+0.54%)
Jul 28, 2016 29.28 29.30 29.12 29.28 10,729,734 -0.02(-0.05%)
Jul 27, 2016 29.29 29.39 29.03 29.30 17,407,644 +0.04(+0.14%)
Jul 26, 2016 29.19 29.30 29.13 29.26 15,940,462 +0.17(+0.60%)
Jul 25, 2016 29.25 29.25 29.04 29.08 9,044,750 -0.24(-0.81%)
Jul 22, 2016 29.22 29.34 29.14 29.32 16,468,734 +0.19(+0.65%)
Jul 21, 2016 29.17 29.27 29.04 29.13 13,401,705 -0.08(-0.27%)
Jul 20, 2016 29.12 29.27 29.04 29.21 9,329,906 +0.15(+0.52%)
Jul 19, 2016 29.10 29.15 28.96 29.06 13,214,882 -0.25(-0.87%)
Jul 18, 2016 29.00 29.33 28.96 29.31 12,943,959 +0.25(+0.88%)
Jul 15, 2016 29.11 29.13 28.97 29.06 20,690,782 -0.10(-0.35%)
Jul 14, 2016 29.01 29.22 28.98 29.16 18,337,254 +0.40(+1.38%)
Jul 13, 2016 28.81 28.82 28.58 28.77 19,166,832 -0.05(-0.17%)
Jul 12, 2016 28.77 28.89 28.68 28.81 22,847,916 +0.44(+1.54%)
Jul 11, 2016 28.30 28.47 28.30 28.38 19,040,682 +0.23(+0.82%)
Jul 08, 2016 27.84 28.16 27.53 28.15 11,986,260 +0.61(+2.22%)
Jul 07, 2016 27.75 27.83 27.45 27.53 14,063,228 -0.12(-0.43%)
Jul 06, 2016 27.32 27.66 27.22 27.65 24,613,186 +0.00(+0.00%)
Jul 05, 2016 27.78 27.86 27.59 27.65 26,928,894 -0.56(-1.97%)
Jul 01, 2016 28.11 28.21 28.21 28.21 22,735,680 +0.21(+0.74%)
Jun 30, 2016 27.82 28.05 27.68 28.00 30,523,726 +0.28(+1.00%)
Jun 29, 2016 27.57 27.74 27.53 27.72 20,660,994 +0.64(+2.35%)
Jun 28, 2016 26.94 27.09 26.82 27.09 22,461,762 +0.76(+2.87%)
Jun 27, 2016 26.53 26.56 26.05 26.33 45,073,840 -0.28(-1.05%)
Jun 24, 2016 26.68 27.23 26.52 26.61 42,638,164 -1.60(-5.66%)
Jun 23, 2016 27.88 28.23 27.81 28.21 19,556,802 +0.68(+2.48%)
Jun 22, 2016 27.63 27.73 27.48 27.53 38,264,112 +0.04(+0.14%)
Jun 21, 2016 27.42 27.57 27.26 27.49 21,472,374 +0.21(+0.76%)
Jun 20, 2016 27.33 27.47 27.26 27.28 32,778,956 +0.39(+1.45%)
Jun 17, 2016 26.80 26.94 26.69 26.89 32,091,394 +0.12(+0.45%)
Jun 16, 2016 26.45 26.80 26.24 26.77 22,702,498 -0.06(-0.24%)
Jun 15, 2016 26.81 27.10 26.78 26.83 18,675,800 +0.25(+0.93%)
Jun 14, 2016 26.61 26.71 26.36 26.59 27,319,114 -0.08(-0.29%)
Jun 13, 2016 26.74 26.89 26.63 26.66 21,804,972 -0.34(-1.26%)
Jun 10, 2016 27.20 27.24 26.94 27.00 17,607,414 -0.70(-2.54%)
Jun 09, 2016 27.70 27.74 27.60 27.71 16,443,038 -0.32(-1.13%)
Jun 08, 2016 27.96 28.05 27.91 28.02 17,308,674 +0.23(+0.82%)
Jun 07, 2016 27.68 27.83 27.66 27.79 16,441,080 +0.27(+0.98%)
Jun 06, 2016 27.38 27.57 27.37 27.53 18,112,198 +0.23(+0.84%)
Jun 03, 2016 27.19 27.33 27.01 27.30 39,508,892 +0.42(+1.56%)
Jun 02, 2016 26.67 26.90 26.60 26.88 16,231,196 +0.21(+0.80%)
Jun 01, 2016 26.60 26.73 26.49 26.66 21,199,678 -0.02(-0.09%)
May 31, 2016 26.65 26.78 26.58 26.69 29,906,230 +0.07(+0.27%)
May 27, 2016 26.71 26.62 26.62 26.62 16,780,640 -0.01(-0.03%)
May 26, 2016 26.65 26.71 26.50 26.63 11,652,829 +0.17(+0.66%)
May 25, 2016 26.39 26.56 26.36 26.45 13,154,868 +0.30(+1.15%)
May 24, 2016 26.04 26.23 26.01 26.15 22,895,048 +0.31(+1.19%)
May 23, 2016 25.83 26.00 25.81 25.84 20,367,156 -0.06(-0.21%)
May 20, 2016 25.84 25.99 25.82 25.90 25,776,216 +0.28(+1.11%)
May 19, 2016 25.64 25.70 25.46 25.61 18,113,686 -0.32(-1.22%)
May 18, 2016 25.99 26.28 25.78 25.93 26,419,022 -0.21(-0.79%)
May 17, 2016 26.23 26.30 26.04 26.14 14,794,931 -0.11(-0.42%)
May 16, 2016 26.18 26.35 26.17 26.25 15,034,695 +0.30(+1.16%)
May 13, 2016 26.25 26.32 25.88 25.95 40,780,312 -0.47(-1.79%)
May 12, 2016 26.63 26.66 26.31 26.42 17,031,346 -0.05(-0.18%)
May 11, 2016 26.53 26.65 26.41 26.47 9,527,882 -0.08(-0.30%)
May 10, 2016 26.29 26.55 26.25 26.55 20,052,048 +0.52(+2.00%)
May 09, 2016 26.34 26.34 25.94 26.02 17,607,800 -0.40(-1.52%)
May 06, 2016 26.25 26.51 26.25 26.43 22,635,172 +0.06(+0.24%)
May 05, 2016 26.59 26.66 26.29 26.36 13,182,289 +0.00(+0.00%)
May 04, 2016 26.62 26.65 26.33 26.36 22,960,540 -0.38(-1.42%)
May 03, 2016 27.03 27.08 26.73 26.74 19,596,022 -0.77(-2.78%)
May 02, 2016 27.57 27.58 27.37 27.51 18,437,972 -0.07(-0.26%)
Apr 29, 2016 27.64 27.71 27.36 27.58 19,800,710 -0.06(-0.20%)
Apr 28, 2016 27.68 27.90 27.60 27.64 16,215,086 -0.28(-1.02%)
Apr 27, 2016 27.68 27.99 27.58 27.92 22,695,494 +0.17(+0.60%)
Apr 26, 2016 27.66 27.75 27.56 27.75 11,048,027 +0.32(+1.18%)
Apr 25, 2016 27.58 27.61 27.40 27.43 17,865,506 -0.22(-0.80%)
Apr 22, 2016 27.72 27.88 27.60 27.65 16,626,673 -0.10(-0.37%)
Apr 21, 2016 27.99 27.99 27.69 27.75 18,368,266 -0.31(-1.10%)
Apr 20, 2016 27.98 28.22 27.87 28.06 14,239,965 -0.18(-0.64%)
Apr 19, 2016 28.05 28.29 28.02 28.24 17,780,632 +0.43(+1.53%)
Apr 18, 2016 27.60 27.98 27.55 27.82 18,157,720 +0.09(+0.34%)
Apr 15, 2016 27.81 27.88 27.70 27.72 18,298,678 -0.17(-0.59%)
Apr 14, 2016 27.97 27.98 27.84 27.89 16,061,856 -0.14(-0.51%)
Apr 13, 2016 27.93 28.04 27.86 28.03 25,531,112 +0.51(+1.87%)
Apr 12, 2016 27.23 27.62 27.09 27.52 20,116,488 +0.42(+1.54%)
Apr 11, 2016 27.14 27.31 27.08 27.10 17,856,490 +0.36(+1.33%)
Apr 08, 2016 26.82 26.90 26.67 26.74 17,815,578 +0.46(+1.74%)
Apr 07, 2016 26.48 26.52 26.21 26.29 14,245,852 -0.56(-2.09%)
Apr 06, 2016 26.48 26.85 26.36 26.85 14,697,024 +0.34(+1.28%)
Apr 05, 2016 26.70 26.74 26.48 26.51 20,938,534 -0.51(-1.87%)
Apr 04, 2016 27.38 27.38 27.01 27.01 11,151,908 -0.37(-1.36%)
Apr 01, 2016 26.85 27.41 26.75 27.38 24,516,184 +0.08(+0.29%)
Mar 31, 2016 27.48 27.55 27.28 27.30 19,743,522 -0.03(-0.12%)
Mar 30, 2016 27.44 27.58 27.33 27.34 15,979,995 +0.31(+1.14%)
Mar 29, 2016 26.59 27.07 26.49 27.03 21,081,694 +0.26(+0.97%)
Mar 28, 2016 26.74 26.78 26.64 26.77 14,811,930 +0.07(+0.27%)
Mar 24, 2016 26.44 26.70 26.70 26.70 20,890,092 -0.04(-0.15%)
Mar 23, 2016 26.98 26.98 26.69 26.74 14,777,497 -0.42(-1.54%)
Mar 22, 2016 27.04 27.30 27.00 27.15 21,073,848 -0.12(-0.43%)
Mar 21, 2016 27.19 27.34 27.15 27.27 13,860,796 +0.11(+0.41%)
Mar 18, 2016 27.19 27.30 27.13 27.16 21,079,440 +0.18(+0.67%)
Mar 17, 2016 26.78 27.07 26.64 26.98 20,091,580 +0.54(+2.03%)
Mar 16, 2016 25.72 26.51 25.69 26.44 16,727,788 +0.54(+2.10%)
Mar 15, 2016 25.92 25.93 25.78 25.90 15,171,431 -0.44(-1.69%)
Mar 14, 2016 26.41 26.51 26.24 26.34 14,403,080 -0.15(-0.57%)
Mar 11, 2016 26.30 26.53 26.30 26.49 17,419,090 +0.57(+2.19%)
Mar 10, 2016 26.09 26.12 25.57 25.93 23,356,190 -0.06(-0.24%)
Mar 09, 2016 25.99 26.17 25.94 25.99 27,913,852 +0.17(+0.64%)
Mar 08, 2016 26.02 26.03 25.75 25.82 18,888,670 -0.46(-1.74%)
Mar 07, 2016 26.13 26.42 26.08 26.28 25,965,782 -0.06(-0.21%)
Mar 04, 2016 26.05 26.46 25.99 26.34 35,381,004 +0.57(+2.20%)
Mar 03, 2016 25.51 25.81 25.46 25.77 27,365,364 +0.28(+1.09%)
Mar 02, 2016 25.17 25.52 25.13 25.49 26,102,112 +0.39(+1.54%)
Mar 01, 2016 24.72 25.15 24.70 25.11 23,681,528 +0.88(+3.64%)
Feb 29, 2016 24.25 24.48 24.21 24.22 19,046,382 +0.15(+0.62%)
Feb 26, 2016 24.44 24.46 24.03 24.07 30,404,678 -0.21(-0.88%)
Feb 25, 2016 24.14 24.33 24.01 24.29 17,577,832 +0.04(+0.16%)
Feb 24, 2016 23.88 24.32 23.75 24.25 33,957,296 +0.00(+0.00%)
Feb 23, 2016 24.53 24.55 24.25 24.25 19,102,178 -0.54(-2.16%)
Feb 22, 2016 24.59 24.80 24.55 24.78 14,503,395 +0.60(+2.48%)
Feb 19, 2016 24.16 24.31 24.05 24.18 16,336,607 -0.10(-0.42%)
Feb 18, 2016 24.48 24.54 24.26 24.29 24,157,534 -0.12(-0.48%)
Feb 17, 2016 24.11 24.47 24.11 24.40 18,672,638 +0.50(+2.08%)
Feb 16, 2016 23.81 23.95 23.74 23.91 19,791,750 +0.55(+2.36%)
Feb 12, 2016 23.17 23.36 23.36 23.36 18,714,170 +0.38(+1.65%)
Feb 11, 2016 22.90 23.12 22.78 22.98 42,511,436 -0.34(-1.45%)
Feb 10, 2016 23.48 23.73 23.32 23.32 31,656,794 +0.07(+0.30%)
Feb 09, 2016 23.12 23.49 23.02 23.25 30,641,104 -0.30(-1.26%)
Feb 08, 2016 23.58 23.67 23.28 23.55 26,666,072 -0.33(-1.39%)
Feb 05, 2016 24.08 24.14 23.79 23.88 27,375,726 -0.25(-1.05%)
Feb 04, 2016 24.14 24.42 23.96 24.13 37,191,220 +0.17(+0.69%)
Feb 03, 2016 23.61 23.99 23.21 23.96 41,312,868 +0.62(+2.67%)
Feb 02, 2016 23.66 23.71 23.27 23.34 37,699,544 -0.72(-2.98%)
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.