Skip to main content

FTSE EM ETF Vanguard (NY: VWO )

43.65 -0.02 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 36.07 36.17 35.43 35.43 1,529,123 -0.38(-1.06%)
Dec 28, 2007 36.03 2717 35.49 35.81 1,612,074 +0.14(+0.39%)
Dec 27, 2007 36.66 36.66 35.46 35.67 1,151,579 -0.75(-2.07%)
Dec 26, 2007 36.00 36.45 35.91 36.42 1,591,696 +0.27(+0.73%)
Dec 24, 2007 35.82 36.17 35.75 36.16 1,032,477 +0.00(+0.00%)
Dec 21, 2007 35.50 36.27 35.50 36.16 1,623,154 +0.93(+2.65%)
Dec 20, 2007 35.19 35.43 34.89 35.23 2,519,347 +0.12(+0.34%)
Dec 19, 2007 35.27 35.44 34.93 35.11 2,017,502 +0.15(+0.44%)
Dec 18, 2007 34.64 35.11 34.17 34.95 3,042,158 +0.90(+2.63%)
Dec 17, 2007 35.28 35.28 33.97 34.06 2,565,275 -1.62(-4.55%)
Dec 14, 2007 36.43 36.43 35.53 35.68 2,089,716 -1.03(-2.79%)
Dec 13, 2007 37.20 37.20 36.01 36.71 2,095,595 -0.67(-1.79%)
Dec 12, 2007 37.25 38.18 36.62 37.38 1,983,403 +1.05(+2.88%)
Dec 11, 2007 38.33 38.33 36.14 36.33 2,733,440 -1.58(-4.18%)
Dec 10, 2007 37.98 37.99 37.65 37.91 1,567,809 -0.02(-0.05%)
Dec 07, 2007 38.26 38.26 37.69 37.93 1,906,499 -0.23(-0.61%)
Dec 06, 2007 37.62 38.40 37.51 38.16 2,168,731 +0.34(+0.91%)
Dec 05, 2007 37.18 37.89 37.18 37.82 2,177,457 +1.36(+3.74%)
Dec 04, 2007 36.49 36.70 36.22 36.46 2,280,761 -0.06(-0.18%)
Dec 03, 2007 36.58 36.63 36.27 36.52 1,855,228 +0.08(+0.22%)
Nov 30, 2007 37.68 37.68 36.23 36.44 3,985,342 -0.01(-0.02%)
Nov 29, 2007 36.21 36.74 36.01 36.45 3,036,650 -0.31(-0.83%)
Nov 28, 2007 35.55 36.96 35.47 36.75 2,902,835 +1.73(+4.94%)
Nov 27, 2007 34.47 35.27 34.19 35.02 2,714,054 +1.63(+4.89%)
Nov 26, 2007 35.52 35.70 33.12 33.39 2,129,671 -1.68(-4.80%)
Nov 23, 2007 35.04 35.42 34.60 35.08 2,281,088 +0.63(+1.82%)
Nov 21, 2007 35.35 35.43 34.26 34.45 2,867,611 -1.70(-4.69%)
Nov 20, 2007 35.88 36.50 35.32 36.14 2,003,142 +0.48(+1.33%)
Nov 19, 2007 35.94 36.35 35.20 35.67 1,528,976 -1.01(-2.76%)
Nov 16, 2007 36.62 36.98 36.18 36.68 1,527,651 +0.06(+0.17%)
Nov 15, 2007 36.98 37.10 36.01 36.62 2,383,895 -0.85(-2.27%)
Nov 14, 2007 38.10 38.27 37.13 37.47 1,854,872 +0.17(+0.46%)
Nov 13, 2007 35.32 37.49 35.32 37.30 2,971,973 +2.37(+6.79%)
Nov 12, 2007 36.49 36.49 34.82 34.93 2,993,395 -1.98(-5.36%)
Nov 09, 2007 37.63 37.63 36.62 36.90 2,475,165 -0.82(-2.16%)
Nov 08, 2007 37.44 38.01 36.29 37.72 5,190,662 +0.34(+0.91%)
Nov 07, 2007 38.57 38.57 37.33 37.38 2,299,328 -1.48(-3.81%)
Nov 06, 2007 38.16 38.86 37.99 38.86 2,319,730 +1.15(+3.06%)
Nov 05, 2007 37.37 37.86 37.09 37.70 2,144,803 -0.93(-2.42%)
Nov 02, 2007 38.69 38.79 37.89 38.64 2,300,368 +0.20(+0.53%)
Nov 01, 2007 38.81 39.03 38.14 38.44 2,344,082 -1.40(-3.52%)
Oct 31, 2007 39.44 40.03 38.94 39.84 1,732,194 +0.79(+2.03%)
Oct 30, 2007 39.30 39.46 38.88 39.05 2,427,544 -0.73(-1.83%)
Oct 29, 2007 39.39 39.95 39.06 39.77 2,640,789 +0.66(+1.69%)
Oct 26, 2007 38.72 39.15 38.46 39.11 1,692,598 +1.44(+3.82%)
Oct 25, 2007 37.87 37.90 37.26 37.67 1,952,736 +0.44(+1.18%)
Oct 24, 2007 37.36 37.48 36.45 37.23 2,427,624 -0.34(-0.90%)
Oct 23, 2007 37.60 37.79 37.11 37.57 2,199,874 +0.88(+2.41%)
Oct 22, 2007 35.16 36.72 33.97 36.69 3,257,431 +0.48(+1.32%)
Oct 19, 2007 37.88 37.88 36.18 36.21 3,403,155 -1.89(-4.95%)
Oct 18, 2007 37.30 38.14 37.22 38.09 2,275,000 +0.17(+0.44%)
Oct 17, 2007 37.80 37.98 37.07 37.93 2,490,250 +1.09(+2.95%)
Oct 16, 2007 37.36 37.41 36.64 36.84 2,025,742 -0.83(-2.21%)
Oct 15, 2007 38.30 38.30 37.05 37.67 2,249,732 -0.25(-0.67%)
Oct 12, 2007 37.48 37.93 37.40 37.93 1,264,434 +0.56(+1.51%)
Oct 11, 2007 38.23 38.38 36.69 37.36 2,850,731 -0.17(-0.46%)
Oct 10, 2007 37.87 37.87 37.20 37.54 1,873,610 +0.25(+0.67%)
Oct 09, 2007 37.19 37.50 37.02 37.29 1,867,107 +0.40(+1.08%)
Oct 08, 2007 36.89 36.95 36.67 36.89 1,634,541 -0.34(-0.91%)
Oct 05, 2007 36.91 37.51 36.76 37.23 2,533,189 +0.99(+2.72%)
Oct 04, 2007 36.19 36.26 35.60 36.24 1,159,006 +0.32(+0.89%)
Oct 03, 2007 36.35 36.45 35.73 35.93 1,242,472 -0.56(-1.53%)
Oct 02, 2007 36.88 37.36 36.32 36.48 2,069,715 -0.13(-0.34%)
Oct 01, 2007 35.64 36.65 35.56 36.61 4,356,280 +1.36(+3.84%)
Sep 28, 2007 35.61 35.61 35.06 35.25 1,952,377 -0.28(-0.79%)
Sep 27, 2007 35.41 35.57 35.14 35.53 2,095,186 +0.60(+1.71%)
Sep 26, 2007 34.95 35.04 34.64 34.94 1,760,558 +0.26(+0.75%)
Sep 25, 2007 34.53 34.68 34.17 34.68 1,245,066 +0.03(+0.09%)
Sep 24, 2007 34.56 34.83 34.46 34.65 3,013,067 +0.42(+1.24%)
Sep 21, 2007 34.44 34.44 34.05 34.22 1,962,060 +0.57(+1.71%)
Sep 20, 2007 33.88 34.00 33.49 33.65 1,361,756 -0.22(-0.66%)
Sep 19, 2007 33.59 34.43 33.59 33.87 2,882,849 +0.07(+0.22%)
Sep 18, 2007 32.55 33.90 32.39 33.80 1,630,117 +1.52(+4.69%)
Sep 17, 2007 32.45 32.69 32.05 32.28 940,731 -0.30(-0.92%)
Sep 14, 2007 32.43 32.77 32.34 32.58 878,373 +0.05(+0.15%)
Sep 13, 2007 32.51 32.76 32.35 32.54 1,172,725 +0.32(+0.99%)
Sep 12, 2007 32.13 32.42 31.90 32.22 1,225,736 -0.10(-0.29%)
Sep 11, 2007 32.05 32.39 31.95 32.31 802,214 +0.90(+2.87%)
Sep 10, 2007 32.01 32.01 31.05 31.41 1,018,297 -0.22(-0.69%)
Sep 07, 2007 31.59 31.75 31.19 31.63 1,139,170 -0.64(-1.98%)
Sep 06, 2007 31.85 32.37 31.85 32.27 1,242,622 +0.48(+1.50%)
Sep 05, 2007 31.96 32.10 31.61 31.79 2,492,016 -0.75(-2.32%)
Sep 04, 2007 31.37 32.77 31.37 32.55 1,333,860 +0.45(+1.40%)
Aug 31, 2007 31.95 32.26 31.76 32.10 1,779,591 +0.96(+3.10%)
Aug 30, 2007 30.98 31.61 30.82 31.13 1,080,707 -0.32(-1.00%)
Aug 29, 2007 30.74 31.47 30.54 31.45 968,545 +1.42(+4.73%)
Aug 28, 2007 31.08 31.08 29.80 30.03 1,652,708 -1.24(-3.97%)
Aug 27, 2007 31.14 31.44 30.94 31.27 1,340,693 +0.15(+0.47%)
Aug 24, 2007 30.40 31.18 30.32 31.12 1,067,916 +0.69(+2.25%)
Aug 23, 2007 30.55 30.74 30.00 30.44 2,095,136 +0.25(+0.83%)
Aug 22, 2007 29.92 30.35 29.88 30.18 1,834,936 +1.18(+4.06%)
Aug 21, 2007 28.97 29.28 28.76 29.01 1,403,648 -0.22(-0.77%)
Aug 20, 2007 29.31 29.50 28.69 29.23 1,914,554 +0.17(+0.57%)
Aug 17, 2007 29.12 30.05 28.26 29.06 2,038,363 +1.07(+3.83%)
Aug 16, 2007 27.26 28.36 26.40 27.99 3,347,880 -0.48(-1.68%)
Aug 15, 2007 29.52 29.89 28.47 28.47 2,178,196 -1.47(-4.92%)
Aug 14, 2007 30.96 30.96 29.80 29.94 1,873,604 -0.97(-3.13%)
Aug 13, 2007 31.35 31.44 30.83 30.91 1,086,890 +0.19(+0.61%)
Aug 10, 2007 30.44 31.07 30.06 30.72 2,434,315 -0.34(-1.08%)
Aug 09, 2007 32.02 32.02 30.88 31.06 3,941,301 -1.35(-4.15%)
Aug 08, 2007 31.85 32.75 31.85 32.41 1,645,081 +0.87(+2.76%)
Aug 07, 2007 31.15 31.75 30.96 31.54 1,241,763 +0.12(+0.37%)
Aug 06, 2007 30.69 31.42 30.37 31.42 1,310,126 +0.78(+2.54%)
Aug 03, 2007 31.13 31.93 30.61 30.64 1,180,506 -1.28(-4.02%)
Aug 02, 2007 31.81 32.16 31.51 31.93 768,948 +0.34(+1.06%)
Aug 01, 2007 31.60 31.77 31.08 31.59 2,942,563 -0.51(-1.59%)
Jul 31, 2007 32.83 33.05 31.95 32.10 1,971,101 -0.46(-1.41%)
Jul 30, 2007 32.09 32.65 31.81 32.56 1,664,201 +1.21(+3.85%)
Jul 27, 2007 31.89 32.12 31.23 31.35 1,767,983 -0.35(-1.09%)
Jul 26, 2007 17.30 33.37 31.09 31.70 2,947,232 -1.85(-5.51%)
Jul 25, 2007 33.79 33.97 32.94 33.55 1,143,769 +0.40(+1.22%)
Jul 24, 2007 33.77 33.95 32.99 33.14 1,244,094 -1.01(-2.96%)
Jul 23, 2007 33.97 34.19 33.85 34.16 806,335 +0.78(+2.35%)
Jul 20, 2007 33.61 33.69 33.09 33.37 1,238,474 -0.09(-0.26%)
Jul 19, 2007 33.69 33.69 33.39 33.46 867,230 +0.31(+0.93%)
Jul 18, 2007 33.03 33.20 32.76 33.15 1,206,604 -0.12(-0.37%)
Jul 17, 2007 33.39 33.45 33.19 33.27 1,414,208 +0.08(+0.24%)
Jul 16, 2007 33.48 33.61 33.13 33.19 1,728,955 -0.49(-1.45%)
Jul 13, 2007 33.49 33.69 33.47 33.68 703,593 +0.23(+0.69%)
Jul 12, 2007 33.07 33.53 32.89 33.45 812,812 +0.85(+2.61%)
Jul 11, 2007 32.33 32.63 32.22 32.60 1,417,985 +0.24(+0.76%)
Jul 10, 2007 32.91 32.93 32.26 32.35 1,093,031 -0.58(-1.75%)
Jul 09, 2007 32.97 33.07 32.75 32.93 1,262,234 +0.25(+0.77%)
Jul 06, 2007 32.46 32.78 32.28 32.68 1,019,783 +0.44(+1.36%)
Jul 05, 2007 32.15 32.26 31.97 32.24 4,491,134 +0.25(+0.78%)
Jul 03, 2007 31.99 32.00 31.80 31.99 1,274,625 +0.34(+1.08%)
Jul 02, 2007 31.40 31.72 31.20 31.65 4,885,556 +0.64(+2.07%)
Jun 29, 2007 31.15 31.20 30.69 31.01 670,032 +0.04(+0.12%)
Jun 28, 2007 30.97 31.14 30.74 30.97 624,446 +0.00(+0.01%)
Jun 27, 2007 30.42 30.97 30.29 30.97 732,408 +0.40(+1.30%)
Jun 26, 2007 30.91 30.91 30.53 30.57 776,128 -0.15(-0.49%)
Jun 25, 2007 30.96 31.03 30.50 30.72 683,342 -0.26(-0.83%)
Jun 22, 2007 31.24 31.37 30.71 30.98 962,362 -0.44(-1.41%)
Jun 21, 2007 31.07 31.42 30.81 31.42 1,219,142 +0.35(+1.13%)
Jun 20, 2007 31.37 31.51 30.70 31.07 1,298,262 -0.22(-0.69%)
Jun 19, 2007 31.02 31.29 30.91 31.29 707,420 +0.06(+0.20%)
Jun 18, 2007 31.25 31.29 30.92 31.23 731,560 +0.25(+0.80%)
Jun 15, 2007 30.70 31.02 30.66 30.98 733,915 +0.52(+1.72%)
Jun 14, 2007 30.26 30.57 30.12 30.46 2,535,880 +0.47(+1.55%)
Jun 13, 2007 29.60 30.00 29.56 29.99 892,003 +0.65(+2.22%)
Jun 12, 2007 29.57 29.78 29.30 29.34 793,971 -0.52(-1.74%)
Jun 11, 2007 29.80 30.01 29.53 29.86 721,109 +0.12(+0.41%)
Jun 08, 2007 29.38 29.76 29.10 29.74 1,053,800 +0.68(+2.35%)
Jun 07, 2007 29.72 29.77 28.90 29.05 1,228,786 -0.52(-1.77%)
Jun 06, 2007 29.81 29.88 29.40 29.58 741,634 -0.50(-1.65%)
Jun 05, 2007 30.15 30.17 29.84 30.07 520,850 -0.17(-0.55%)
Jun 04, 2007 30.31 30.31 30.05 30.24 912,905 -0.09(-0.30%)
Jun 01, 2007 30.07 30.33 30.01 30.33 962,215 +0.67(+2.26%)
May 31, 2007 29.71 29.76 29.55 29.66 638,123 +0.11(+0.37%)
May 30, 2007 28.84 29.56 28.73 29.55 848,993 +0.29(+0.99%)
May 29, 2007 29.43 29.46 29.05 29.26 606,739 -0.09(-0.31%)
May 25, 2007 29.13 29.36 29.08 29.36 1,723,595 +0.57(+1.97%)
May 24, 2007 29.28 29.53 28.60 28.79 1,511,201 -0.64(-2.17%)
May 23, 2007 29.69 29.81 29.36 29.43 1,095,857 -0.19(-0.65%)
May 22, 2007 29.62 29.71 29.51 29.62 736,491 +0.08(+0.26%)
May 21, 2007 29.56 29.66 29.40 29.54 1,912,799 +0.06(+0.22%)
May 18, 2007 29.30 29.48 29.20 29.48 563,195 +0.21(+0.71%)
May 17, 2007 29.15 29.36 29.02 29.27 1,410,425 -0.17(-0.58%)
May 16, 2007 29.18 29.44 28.98 29.44 1,368,327 +0.47(+1.61%)
May 15, 2007 28.85 29.18 28.72 28.98 950,955 +0.01(+0.05%)
May 14, 2007 29.13 29.21 28.75 28.96 819,583 -0.18(-0.63%)
May 11, 2007 28.76 29.18 28.74 29.14 748,635 +0.74(+2.62%)
May 10, 2007 28.95 28.96 28.37 28.40 870,218 -0.72(-2.48%)
May 09, 2007 28.86 29.13 28.74 29.12 666,205 +0.35(+1.20%)
May 08, 2007 28.72 28.83 28.54 28.78 1,260,874 -0.26(-0.90%)
May 07, 2007 28.99 29.12 28.92 29.04 1,222,015 +0.10(+0.35%)
May 04, 2007 28.84 28.99 28.76 28.94 569,940 +0.11(+0.38%)
May 03, 2007 28.58 28.83 28.50 28.83 728,616 +0.28(+0.99%)
May 02, 2007 28.18 29.21 28.12 28.55 1,562,625 +0.54(+1.93%)
May 01, 2007 28.03 28.03 27.72 28.01 975,610 +0.20(+0.71%)
Apr 30, 2007 28.20 28.25 27.72 27.81 713,308 -0.55(-1.95%)
Apr 27, 2007 28.27 28.43 28.11 28.36 747,163 -0.12(-0.41%)
Apr 26, 2007 28.74 28.76 28.48 28.48 1,120,156 -0.39(-1.34%)
Apr 25, 2007 28.60 28.87 28.44 28.87 1,835,819 +0.40(+1.42%)
Apr 24, 2007 28.51 28.51 28.22 28.46 643,537 +0.02(+0.07%)
Apr 23, 2007 28.53 28.53 28.26 28.44 631,762 -0.12(-0.42%)
Apr 20, 2007 28.53 28.60 28.32 28.56 627,051 +0.42(+1.50%)
Apr 19, 2007 28.02 28.14 27.56 28.14 786,611 -0.19(-0.67%)
Apr 18, 2007 28.32 28.40 27.97 28.33 631,467 -0.13(-0.47%)
Apr 17, 2007 28.57 28.58 28.29 28.46 1,561,447 -0.10(-0.36%)
Apr 16, 2007 28.52 28.58 28.45 28.56 672,093 +0.35(+1.25%)
Apr 13, 2007 28.04 28.21 27.94 28.21 408,319 +0.09(+0.33%)
Apr 12, 2007 27.83 28.13 27.61 28.12 640,005 +0.35(+1.27%)
Apr 11, 2007 27.97 28.00 27.59 27.77 1,310,332 -0.08(-0.28%)
Apr 10, 2007 27.85 27.95 27.73 27.84 562,286 +0.09(+0.31%)
Apr 09, 2007 27.71 27.87 27.70 27.76 780,429 +0.16(+0.59%)
Apr 05, 2007 27.46 27.67 27.45 27.60 2,563,553 +0.07(+0.27%)
Apr 04, 2007 27.44 27.54 27.32 27.52 1,430,738 +0.09(+0.33%)
Apr 03, 2007 27.67 27.67 27.17 27.43 843,134 +0.40(+1.50%)
Apr 02, 2007 26.84 27.06 26.75 27.03 1,121,333 +0.23(+0.87%)
Mar 30, 2007 26.84 26.99 26.59 26.79 1,431,327 -0.07(-0.27%)
Mar 29, 2007 26.82 26.99 26.53 26.86 551,982 +0.51(+1.93%)
Mar 28, 2007 26.56 26.56 26.20 26.35 733,621 -0.23(-0.88%)
Mar 27, 2007 26.62 26.67 26.52 26.59 1,398,944 -0.15(-0.55%)
Mar 26, 2007 26.94 26.94 26.39 26.73 634,706 -0.01(-0.05%)
Mar 23, 2007 26.69 26.84 26.62 26.75 882,288 +0.05(+0.20%)
Mar 22, 2007 27.47 27.47 26.59 26.69 750,696 -0.13(-0.49%)
Mar 21, 2007 26.15 26.89 26.04 26.82 1,073,348 +0.75(+2.87%)
Mar 20, 2007 25.83 26.09 25.75 26.08 1,825,516 +0.25(+0.96%)
Mar 19, 2007 25.78 25.85 25.62 25.83 719,196 +0.49(+1.92%)
Mar 16, 2007 25.50 25.66 25.24 25.34 500,758 -0.21(-0.84%)
Mar 15, 2007 25.32 25.64 25.18 25.56 683,280 +0.26(+1.03%)
Mar 14, 2007 25.01 25.30 24.58 25.30 1,454,878 +0.46(+1.86%)
Mar 13, 2007 25.90 25.73 24.80 24.83 2,663,646 -1.06(-4.11%)
Mar 12, 2007 25.65 25.97 25.64 25.90 658,846 +0.25(+0.99%)
Mar 09, 2007 25.73 25.75 25.43 25.64 982,381 +0.09(+0.35%)
Mar 08, 2007 25.59 25.71 25.43 25.55 2,125,205 +0.50(+2.01%)
Mar 07, 2007 25.08 25.22 24.90 25.05 978,554 -0.25(-1.01%)
Mar 06, 2007 24.84 25.31 24.81 25.31 2,005,977 +1.15(+4.78%)
Mar 05, 2007 24.00 24.65 23.79 24.15 3,426,412 -0.71(-2.87%)
Mar 02, 2007 25.16 25.44 24.83 24.86 1,984,781 -0.53(-2.07%)
Mar 01, 2007 25.30 25.54 24.56 25.39 1,985,452 -0.28(-1.07%)
Feb 28, 2007 25.31 26.00 25.31 25.67 3,432,888 +0.50(+1.98%)
Feb 27, 2007 26.33 26.50 24.47 25.17 3,149,096 -1.95(-7.18%)
Feb 26, 2007 27.31 27.40 26.93 27.11 645,963 -0.08(-0.31%)
Feb 23, 2007 27.32 27.35 27.00 27.20 737,742 -0.13(-0.46%)
Feb 22, 2007 27.34 27.45 27.21 27.32 666,794 +0.17(+0.61%)
Feb 21, 2007 27.14 27.26 26.97 27.16 780,135 -0.05(-0.17%)
Feb 20, 2007 27.24 27.25 26.94 27.21 716,841 +0.13(+0.46%)
Feb 16, 2007 27.13 27.13 26.91 27.08 609,094 -0.02(-0.08%)
Feb 15, 2007 27.20 27.20 26.95 27.10 803,097 -0.01(-0.02%)
Feb 14, 2007 26.80 27.15 26.73 27.11 866,465 +0.47(+1.76%)
Feb 13, 2007 26.44 26.64 26.37 26.64 829,301 +0.45(+1.71%)
Feb 12, 2007 26.44 26.44 26.07 26.19 821,276 -0.19(-0.73%)
Feb 09, 2007 26.94 26.94 26.28 26.38 1,657,713 -0.47(-1.75%)
Feb 08, 2007 26.63 26.85 26.50 26.85 1,597,952 +0.05(+0.19%)
Feb 07, 2007 26.85 26.96 26.72 26.80 2,816,140 -0.05(-0.18%)
Feb 06, 2007 26.87 26.87 26.63 26.85 1,214,655 +0.29(+1.07%)
Feb 05, 2007 26.63 26.63 26.42 26.56 1,969,767 +0.00(+0.00%)
Feb 02, 2007 26.63 26.63 26.42 26.56 957,946 -0.01(-0.04%)
Feb 01, 2007 26.47 26.62 26.38 26.57 2,937,429 +0.26(+1.01%)
Jan 31, 2007 25.86 26.31 25.76 26.31 4,210,079 +0.20(+0.75%)
Jan 30, 2007 25.74 26.11 25.74 26.11 1,490,499 +0.28(+1.08%)
Jan 29, 2007 25.97 26.02 25.74 25.83 559,636 -0.21(-0.81%)
Jan 26, 2007 26.16 26.16 25.71 26.04 808,985 +0.16(+0.60%)
Jan 25, 2007 26.53 26.56 25.80 25.89 1,516,111 -0.82(-3.05%)
Jan 24, 2007 26.53 26.70 26.37 26.70 959,713 +0.24(+0.91%)
Jan 23, 2007 26.07 26.46 25.99 26.46 1,247,627 +0.45(+1.72%)
Jan 22, 2007 26.15 26.16 25.87 26.01 907,900 -0.02(-0.09%)
Jan 19, 2007 25.73 26.04 25.65 26.04 1,468,714 +0.49(+1.93%)
Jan 18, 2007 25.99 25.99 25.51 25.54 1,066,577 -0.14(-0.53%)
Jan 17, 2007 25.73 25.82 25.60 25.68 1,981,837 -0.07(-0.26%)
Jan 16, 2007 25.95 25.95 25.66 25.75 1,506,985 +0.01(+0.04%)
Jan 12, 2007 25.53 25.74 25.39 25.74 667,972 +0.37(+1.46%)
Jan 11, 2007 25.10 25.59 25.00 25.37 1,700,988 +0.33(+1.33%)
Jan 10, 2007 24.80 25.09 24.54 25.03 1,235,262 -0.07(-0.28%)
Jan 09, 2007 25.58 25.58 24.88 25.11 1,375,687 -0.61(-2.39%)
Jan 08, 2007 25.51 25.74 25.44 25.72 730,383 +0.28(+1.09%)
Jan 05, 2007 25.86 25.90 25.36 25.44 1,686,563 -0.73(-2.79%)
Jan 04, 2007 26.29 26.31 26.00 26.17 1,642,110 -0.29(-1.09%)
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.