Skip to main content

FTSE EM ETF Vanguard (NY: VWO )

43.76 +0.11 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 30.71 30.63 30.63 30.63 17,198,624 +0.00(+0.00%)
Dec 30, 2014 30.58 30.71 30.51 30.63 22,615,006 +0.08(+0.28%)
Dec 29, 2014 30.71 30.80 30.53 30.54 19,526,174 -0.10(-0.32%)
Dec 26, 2014 30.65 30.84 30.64 30.64 9,170,894 +0.21(+0.68%)
Dec 24, 2014 30.37 30.44 30.44 30.44 9,147,564 +0.06(+0.20%)
Dec 23, 2014 30.46 30.46 30.20 30.38 22,932,046 -0.24(-0.80%)
Dec 22, 2014 30.48 30.67 30.48 30.62 24,047,436 +0.39(+1.30%)
Dec 19, 2014 30.12 30.34 30.09 30.23 27,584,836 +0.14(+0.48%)
Dec 18, 2014 30.12 30.24 29.88 30.08 27,058,172 +0.46(+1.54%)
Dec 17, 2014 28.93 30.03 28.93 29.63 56,611,260 +0.89(+3.10%)
Dec 16, 2014 28.56 29.24 28.42 28.73 42,303,396 -0.27(-0.92%)
Dec 15, 2014 29.51 29.57 28.85 29.00 29,874,588 -0.59(-2.01%)
Dec 12, 2014 29.99 30.01 29.59 29.60 17,927,018 -0.45(-1.50%)
Dec 11, 2014 30.20 30.36 30.01 30.05 27,177,316 -0.28(-0.93%)
Dec 10, 2014 30.74 30.77 30.30 30.33 24,780,610 -0.44(-1.44%)
Dec 09, 2014 30.65 30.78 30.56 30.77 14,373,482 -0.35(-1.13%)
Dec 08, 2014 31.41 31.50 31.05 31.12 11,501,002 -0.51(-1.61%)
Dec 05, 2014 31.54 31.71 31.45 31.63 12,431,908 -0.02(-0.07%)
Dec 04, 2014 31.77 31.79 31.61 31.65 11,708,802 -0.04(-0.12%)
Dec 03, 2014 31.65 31.78 31.61 31.69 14,614,077 +0.16(+0.51%)
Dec 02, 2014 31.65 31.69 31.52 31.53 13,663,751 -0.01(-0.04%)
Dec 01, 2014 31.78 31.78 31.49 31.54 20,375,470 -0.59(-1.84%)
Nov 28, 2014 32.38 32.38 32.09 32.13 11,701,423 -0.59(-1.79%)
Nov 26, 2014 32.64 32.72 32.72 32.72 12,893,328 +0.34(+1.04%)
Nov 25, 2014 32.65 32.65 32.35 32.38 11,810,515 -0.21(-0.65%)
Nov 24, 2014 32.70 32.73 32.56 32.60 8,995,589 -0.25(-0.77%)
Nov 21, 2014 32.63 32.86 32.55 32.85 26,701,778 +0.98(+3.08%)
Nov 20, 2014 31.92 32.01 31.81 31.87 7,037,682 -0.05(-0.17%)
Nov 19, 2014 31.82 32.02 31.68 31.92 14,701,750 +0.06(+0.19%)
Nov 18, 2014 31.73 31.89 31.70 31.86 13,431,334 +0.16(+0.50%)
Nov 17, 2014 31.77 31.78 31.65 31.70 11,419,358 -0.40(-1.26%)
Nov 14, 2014 31.80 32.10 31.76 32.10 12,243,958 +0.34(+1.06%)
Nov 13, 2014 32.00 32.01 31.69 31.77 7,513,736 -0.08(-0.24%)
Nov 12, 2014 31.90 32.06 31.81 31.84 13,171,600 -0.09(-0.29%)
Nov 11, 2014 31.86 31.97 31.79 31.93 8,077,695 +0.05(+0.17%)
Nov 10, 2014 32.17 32.17 31.87 31.88 8,027,722 +0.02(+0.07%)
Nov 07, 2014 31.67 31.86 31.67 31.86 12,532,190 +0.21(+0.65%)
Nov 06, 2014 31.93 31.96 31.65 31.65 15,652,329 -0.46(-1.42%)
Nov 05, 2014 32.11 32.16 31.93 32.11 15,026,096 -0.19(-0.59%)
Nov 04, 2014 32.27 32.33 32.09 32.30 13,073,018 +0.03(+0.09%)
Nov 03, 2014 32.38 32.41 32.18 32.27 13,736,635 -0.22(-0.68%)
Oct 31, 2014 32.37 32.56 32.33 32.49 15,249,390 +0.26(+0.80%)
Oct 30, 2014 32.01 32.36 31.99 32.23 13,550,938 +0.37(+1.15%)
Oct 29, 2014 32.10 32.22 31.71 31.87 24,072,870 -0.06(-0.19%)
Oct 28, 2014 31.68 31.99 31.62 31.93 14,538,591 +0.66(+2.10%)
Oct 27, 2014 31.00 31.28 31.60 31.27 17,788,982 -0.33(-1.04%)
Oct 24, 2014 31.36 31.73 31.32 31.60 13,457,089 +0.30(+0.95%)
Oct 23, 2014 31.32 31.47 31.25 31.30 16,162,041 +0.03(+0.10%)
Oct 22, 2014 31.52 31.55 31.18 31.27 14,105,041 -0.25(-0.80%)
Oct 21, 2014 31.28 31.67 31.28 31.52 15,790,030 +0.14(+0.46%)
Oct 20, 2014 31.26 31.42 31.22 31.38 15,872,452 +0.02(+0.07%)
Oct 17, 2014 31.17 31.58 31.17 31.36 19,134,438 +0.40(+1.28%)
Oct 16, 2014 30.55 31.32 30.48 30.96 26,008,990 -0.31(-1.00%)
Oct 15, 2014 31.71 31.40 30.59 31.27 30,033,752 -0.44(-1.39%)
Oct 14, 2014 31.61 31.93 31.47 31.71 28,742,510 +0.14(+0.46%)
Oct 13, 2014 31.74 32.01 31.55 31.57 17,680,038 +0.38(+1.22%)
Oct 10, 2014 31.67 31.68 31.17 31.19 19,083,090 -0.72(-2.27%)
Oct 09, 2014 32.29 32.29 31.83 31.91 22,183,730 -0.45(-1.39%)
Oct 08, 2014 31.94 32.45 31.59 32.36 26,254,926 +0.49(+1.53%)
Oct 07, 2014 32.19 32.21 31.87 31.87 11,834,424 -0.31(-0.97%)
Oct 06, 2014 32.38 32.41 32.14 32.19 17,804,488 +0.56(+1.78%)
Oct 03, 2014 31.43 31.70 31.34 31.62 14,194,839 +0.26(+0.83%)
Oct 02, 2014 31.24 31.55 30.88 31.36 18,241,274 +0.19(+0.61%)
Oct 01, 2014 31.68 31.68 31.15 31.17 21,590,248 -0.61(-1.92%)
Sep 30, 2014 31.66 31.84 31.57 31.78 22,381,520 +0.07(+0.22%)
Sep 29, 2014 31.64 31.87 31.58 31.71 12,878,918 -0.69(-2.14%)
Sep 26, 2014 32.23 32.54 32.19 32.41 13,578,474 +0.21(+0.64%)
Sep 25, 2014 32.44 32.45 32.12 32.20 13,967,473 -0.76(-2.31%)
Sep 24, 2014 32.67 33.00 32.54 32.96 32,253,296 +0.51(+1.56%)
Sep 23, 2014 32.61 32.73 32.42 32.46 12,602,400 -0.21(-0.65%)
Sep 22, 2014 32.91 32.93 32.53 32.67 11,162,029 -0.49(-1.48%)
Sep 19, 2014 33.50 33.56 33.06 33.16 13,092,053 -0.25(-0.75%)
Sep 18, 2014 33.43 33.53 33.35 33.41 9,249,580 +0.08(+0.23%)
Sep 17, 2014 33.65 33.71 33.30 33.33 23,472,104 -0.32(-0.96%)
Sep 16, 2014 33.13 33.90 33.13 33.65 22,096,056 +0.42(+1.27%)
Sep 15, 2014 33.34 33.34 33.11 33.23 10,940,133 -0.14(-0.43%)
Sep 12, 2014 33.59 33.60 33.29 33.38 17,118,194 -0.46(-1.36%)
Sep 11, 2014 33.88 33.90 33.78 33.84 21,802,096 -0.24(-0.71%)
Sep 10, 2014 33.90 34.13 33.82 34.08 13,118,472 -0.15(-0.44%)
Sep 09, 2014 34.46 34.52 34.10 34.23 22,364,210 -0.42(-1.22%)
Sep 08, 2014 35.00 35.00 34.59 34.65 14,422,237 -0.41(-1.16%)
Sep 05, 2014 34.85 35.06 34.73 35.06 16,969,358 +0.33(+0.96%)
Sep 04, 2014 34.97 34.99 34.64 34.73 11,218,956 -0.15(-0.43%)
Sep 03, 2014 34.99 34.99 34.79 34.88 12,477,311 +0.57(+1.67%)
Sep 02, 2014 34.26 34.32 34.20 34.30 11,169,963 +0.07(+0.20%)
Aug 29, 2014 34.29 34.24 34.24 34.24 11,793,461 -0.02(-0.07%)
Aug 28, 2014 34.11 34.26 34.08 34.26 6,777,082 -0.32(-0.92%)
Aug 27, 2014 34.46 34.58 34.41 34.57 8,213,524 +0.17(+0.50%)
Aug 26, 2014 34.24 34.42 34.24 34.40 10,236,103 +0.19(+0.55%)
Aug 25, 2014 34.02 34.23 34.02 34.21 8,223,311 +0.29(+0.84%)
Aug 22, 2014 34.09 34.11 33.84 33.93 10,243,571 -0.15(-0.44%)
Aug 21, 2014 34.11 34.16 34.02 34.08 11,129,729 -0.03(-0.09%)
Aug 20, 2014 34.02 34.18 33.98 34.11 9,574,754 -0.05(-0.15%)
Aug 19, 2014 33.99 34.17 33.99 34.16 8,735,033 +0.20(+0.58%)
Aug 18, 2014 33.86 33.98 33.75 33.96 8,450,201 +0.35(+1.03%)
Aug 15, 2014 33.79 33.81 33.43 33.62 15,861,422 -0.05(-0.13%)
Aug 14, 2014 33.66 33.73 33.64 33.66 6,584,673 +0.02(+0.07%)
Aug 13, 2014 33.76 33.83 33.56 33.64 11,729,458 +0.14(+0.43%)
Aug 12, 2014 33.35 33.50 33.33 33.50 14,100,311 +0.01(+0.02%)
Aug 11, 2014 33.23 33.52 33.20 33.49 12,690,891 +0.48(+1.44%)
Aug 08, 2014 32.81 33.07 32.73 33.01 17,341,718 +0.36(+1.11%)
Aug 07, 2014 32.90 32.93 32.55 32.65 17,837,792 -0.15(-0.46%)
Aug 06, 2014 32.86 32.97 32.77 32.80 15,065,864 -0.23(-0.71%)
Aug 05, 2014 33.22 33.28 32.92 33.04 16,078,804 -0.50(-1.50%)
Aug 04, 2014 33.39 33.59 33.21 33.54 13,050,596 +0.37(+1.13%)
Aug 01, 2014 33.07 33.24 32.86 33.16 24,938,234 +0.20(+0.59%)
Jul 31, 2014 33.56 33.20 32.83 32.97 16,659,313 -0.59(-1.75%)
Jul 30, 2014 33.84 33.88 33.38 33.56 17,194,684 -0.17(-0.51%)
Jul 29, 2014 34.02 34.02 33.73 33.73 12,055,400 -0.31(-0.91%)
Jul 28, 2014 33.86 34.05 33.79 34.04 9,564,304 +0.18(+0.53%)
Jul 25, 2014 33.82 33.90 33.75 33.86 12,486,120 -0.14(-0.40%)
Jul 24, 2014 33.90 34.06 33.88 33.99 15,660,562 +0.17(+0.49%)
Jul 23, 2014 33.90 33.91 33.78 33.83 7,585,976 +0.01(+0.02%)
Jul 22, 2014 33.80 33.89 33.78 33.82 17,586,018 +0.35(+1.04%)
Jul 21, 2014 33.24 33.55 33.19 33.47 25,050,404 +0.12(+0.36%)
Jul 18, 2014 33.24 33.44 33.20 33.35 7,275,862 +0.51(+1.56%)
Jul 17, 2014 33.19 33.28 32.78 32.84 13,230,166 -0.64(-1.91%)
Jul 16, 2014 33.55 33.60 33.43 33.48 8,174,742 +0.11(+0.32%)
Jul 15, 2014 33.44 33.48 33.23 33.38 9,321,792 -0.05(-0.14%)
Jul 14, 2014 33.35 33.43 33.27 33.42 8,951,932 +0.26(+0.77%)
Jul 11, 2014 33.03 33.19 32.99 33.16 9,282,927 +0.06(+0.18%)
Jul 10, 2014 32.83 33.13 32.71 33.10 24,602,862 -0.20(-0.61%)
Jul 09, 2014 33.11 33.33 33.10 33.31 21,959,538 +0.20(+0.59%)
Jul 08, 2014 33.28 33.28 33.03 33.11 9,810,514 -0.14(-0.43%)
Jul 07, 2014 33.22 33.26 33.14 33.26 11,531,469 +0.07(+0.20%)
Jul 03, 2014 32.97 33.19 33.19 33.19 9,027,601 +0.17(+0.53%)
Jul 02, 2014 32.92 33.01 32.92 33.01 10,132,938 +0.20(+0.60%)
Jul 01, 2014 32.70 32.85 32.70 32.82 13,919,188 +0.29(+0.90%)
Jun 30, 2014 32.64 32.64 32.46 32.52 11,357,534 -0.05(-0.16%)
Jun 27, 2014 32.52 32.61 32.40 32.58 9,854,284 +0.08(+0.26%)
Jun 26, 2014 32.55 32.55 32.39 32.49 15,338,179 -0.02(-0.05%)
Jun 25, 2014 32.49 32.53 32.38 32.51 17,893,750 +0.14(+0.42%)
Jun 24, 2014 32.55 32.73 32.33 32.37 23,141,572 -0.05(-0.14%)
Jun 23, 2014 32.51 32.52 32.32 32.42 20,368,456 -0.15(-0.46%)
Jun 20, 2014 32.52 32.58 32.43 32.57 19,027,626 +0.02(+0.05%)
Jun 19, 2014 32.64 32.72 32.47 32.55 11,999,906 -0.20(-0.62%)
Jun 18, 2014 32.31 32.78 32.22 32.76 23,627,318 +0.37(+1.15%)
Jun 17, 2014 32.33 32.38 32.22 32.38 12,088,357 +0.02(+0.07%)
Jun 16, 2014 32.44 32.46 32.29 32.36 11,437,115 -0.21(-0.64%)
Jun 13, 2014 32.46 32.59 32.37 32.57 10,309,243 +0.12(+0.37%)
Jun 12, 2014 32.70 32.71 32.38 32.45 12,220,889 -0.15(-0.46%)
Jun 11, 2014 32.56 32.67 32.52 32.60 10,670,421 -0.11(-0.34%)
Jun 10, 2014 32.64 32.73 32.55 32.71 12,925,208 +0.33(+1.01%)
Jun 06, 2014 32.27 32.48 32.27 32.38 12,265,924 +0.34(+1.07%)
Jun 05, 2014 31.99 32.11 31.89 32.04 12,874,756 +0.36(+1.13%)
Jun 04, 2014 31.72 31.73 31.61 31.68 9,305,340 -0.18(-0.56%)
Jun 03, 2014 31.72 31.95 31.69 31.86 9,716,025 +0.18(+0.57%)
Jun 02, 2014 31.67 31.76 31.65 31.68 12,152,422 +0.16(+0.50%)
May 30, 2014 31.77 31.81 31.47 31.52 18,443,550 -0.41(-1.29%)
May 29, 2014 31.99 32.01 31.87 31.93 9,420,271 +0.04(+0.12%)
May 28, 2014 31.82 31.94 31.75 31.90 13,808,714 +0.12(+0.38%)
May 27, 2014 31.93 31.97 31.64 31.78 15,259,710 -0.26(-0.82%)
May 23, 2014 32.05 32.04 32.04 32.04 27,517,918 +0.06(+0.18%)
May 22, 2014 31.99 32.03 31.93 31.98 8,588,675 +0.19(+0.60%)
May 21, 2014 31.71 31.84 31.71 31.79 20,616,778 +0.22(+0.71%)
May 20, 2014 31.68 31.78 31.46 31.57 15,668,927 -0.27(-0.84%)
May 19, 2014 31.78 31.89 31.76 31.83 8,782,605 +0.01(+0.04%)
May 16, 2014 31.67 31.87 31.58 31.82 15,936,023 +0.39(+1.24%)
May 15, 2014 31.67 31.67 31.28 31.43 14,847,267 -0.28(-0.89%)
May 14, 2014 31.63 31.81 31.59 31.72 22,272,000 +0.21(+0.66%)
May 13, 2014 31.41 31.61 31.37 31.51 19,745,626 +0.13(+0.43%)
May 12, 2014 31.28 31.41 31.21 31.37 17,148,396 +0.50(+1.62%)
May 09, 2014 30.93 31.02 30.82 30.87 18,104,696 -0.02(-0.07%)
May 08, 2014 31.06 31.14 30.90 30.90 16,437,868 -0.08(-0.27%)
May 07, 2014 30.72 30.99 30.67 30.98 11,152,913 +0.19(+0.63%)
May 06, 2014 30.68 30.96 30.67 30.78 12,942,634 +0.12(+0.39%)
May 05, 2014 30.63 30.68 30.52 30.66 14,878,818 -0.13(-0.44%)
May 02, 2014 30.58 30.88 30.53 30.80 19,742,208 +0.20(+0.66%)
May 01, 2014 30.51 30.66 30.39 30.60 11,624,158 +0.02(+0.07%)
Apr 30, 2014 30.37 30.58 30.35 30.58 15,790,085 -0.02(-0.07%)
Apr 29, 2014 30.52 30.75 30.50 30.60 20,253,940 +0.29(+0.96%)
Apr 28, 2014 30.24 30.41 30.06 30.31 15,924,304 +0.09(+0.30%)
Apr 25, 2014 30.28 30.28 30.01 30.22 20,780,194 -0.35(-1.15%)
Apr 24, 2014 30.62 30.62 30.30 30.57 14,299,517 +0.00(+0.00%)
Apr 23, 2014 30.63 30.63 30.36 30.57 19,257,942 -0.16(-0.53%)
Apr 22, 2014 30.83 30.90 30.72 30.73 12,670,623 -0.10(-0.34%)
Apr 21, 2014 30.93 30.98 30.76 30.84 11,436,546 -0.20(-0.65%)
Apr 17, 2014 30.76 31.04 31.04 31.04 13,579,600 +0.37(+1.19%)
Apr 16, 2014 30.43 30.72 30.40 30.67 16,190,928 +0.31(+1.03%)
Apr 15, 2014 30.63 30.63 29.96 30.36 31,839,958 -0.46(-1.48%)
Apr 14, 2014 30.90 30.94 30.65 30.81 15,406,681 -0.04(-0.15%)
Apr 11, 2014 30.65 30.90 30.65 30.86 20,320,344 -0.01(-0.05%)
Apr 10, 2014 31.21 31.31 30.83 30.87 24,956,304 -0.30(-0.96%)
Apr 09, 2014 31.07 31.31 30.75 31.17 18,253,124 +0.25(+0.80%)
Apr 08, 2014 31.07 31.20 30.84 30.93 39,405,080 +0.28(+0.93%)
Apr 07, 2014 30.58 30.71 30.46 30.64 16,656,555 +0.16(+0.54%)
Apr 04, 2014 30.89 31.09 30.43 30.48 51,474,424 -0.05(-0.17%)
Apr 03, 2014 30.55 30.57 30.24 30.53 31,368,838 -0.18(-0.58%)
Apr 02, 2014 30.51 30.73 30.46 30.71 15,818,692 +0.11(+0.37%)
Apr 01, 2014 30.60 30.61 30.44 30.60 16,700,019 +0.29(+0.96%)
Mar 31, 2014 30.31 30.47 30.25 30.31 27,105,254 +0.22(+0.74%)
Mar 28, 2014 30.11 30.31 30.07 30.08 20,507,966 +0.24(+0.80%)
Mar 27, 2014 29.58 29.87 29.55 29.84 22,507,590 +0.34(+1.16%)
Mar 26, 2014 29.67 29.78 29.47 29.50 35,597,716 +0.01(+0.03%)
Mar 25, 2014 29.34 29.57 29.31 29.49 23,664,760 +0.45(+1.56%)
Mar 24, 2014 29.04 29.13 28.87 29.04 31,956,904 +0.25(+0.88%)
Mar 21, 2014 28.78 29.16 28.74 28.79 26,571,992 +0.17(+0.60%)
Mar 20, 2014 28.27 28.70 28.19 28.62 25,080,636 +0.13(+0.47%)
Mar 19, 2014 28.82 28.99 28.33 28.48 30,675,528 -0.57(-1.97%)
Mar 18, 2014 28.70 29.08 28.68 29.06 19,063,314 +0.44(+1.54%)
Mar 17, 2014 28.61 28.69 28.53 28.62 18,286,668 +0.31(+1.08%)
Mar 14, 2014 28.18 28.46 28.18 28.31 20,869,996 +0.19(+0.66%)
Mar 13, 2014 28.66 28.70 27.98 28.12 25,041,522 -0.49(-1.72%)
Mar 12, 2014 28.38 28.64 28.33 28.62 25,527,302 +0.11(+0.39%)
Mar 11, 2014 28.88 29.00 28.44 28.50 23,442,780 -0.34(-1.16%)
Mar 10, 2014 28.85 28.87 28.64 28.84 18,933,260 -0.17(-0.59%)
Mar 07, 2014 29.29 29.31 28.86 29.01 26,447,940 -0.41(-1.39%)
Mar 06, 2014 29.23 29.55 29.23 29.42 18,611,834 +0.40(+1.39%)
Mar 05, 2014 28.86 29.04 28.82 29.02 13,460,839 +0.09(+0.31%)
Mar 04, 2014 28.99 29.06 28.82 28.93 18,026,974 +0.47(+1.65%)
Mar 03, 2014 28.44 28.55 28.24 28.46 35,760,428 -0.51(-1.75%)
Feb 28, 2014 29.19 29.26 28.81 28.97 29,404,400 -0.23(-0.79%)
Feb 27, 2014 28.89 29.23 28.84 29.20 26,279,682 +0.57(+1.98%)
Feb 26, 2014 28.79 28.84 28.53 28.63 19,132,004 -0.07(-0.26%)
Feb 25, 2014 29.00 29.06 28.61 28.71 18,970,330 -0.36(-1.26%)
Feb 24, 2014 29.03 29.32 29.03 29.07 24,910,166 -0.03(-0.10%)
Feb 21, 2014 28.93 29.17 28.93 29.10 35,699,592 +0.20(+0.70%)
Feb 20, 2014 28.72 28.97 28.58 28.90 37,544,052 +0.15(+0.52%)
Feb 19, 2014 28.82 29.02 28.66 28.75 46,167,968 -0.13(-0.44%)
Feb 18, 2014 29.13 29.19 28.88 28.88 16,152,019 -0.25(-0.84%)
Feb 14, 2014 28.95 29.12 29.12 29.12 14,334,702 +0.35(+1.22%)
Feb 13, 2014 28.38 28.80 28.35 28.77 24,950,966 +0.03(+0.10%)
Feb 12, 2014 28.96 29.10 28.69 28.74 22,167,998 -0.04(-0.16%)
Feb 11, 2014 28.34 28.85 28.34 28.79 35,940,816 +0.60(+2.11%)
Feb 10, 2014 28.47 28.47 28.11 28.19 12,848,202 -0.32(-1.12%)
Feb 07, 2014 28.59 28.68 28.38 28.51 24,195,554 +0.11(+0.39%)
Feb 06, 2014 28.02 28.42 28.00 28.40 38,405,664 +0.55(+1.98%)
Feb 05, 2014 27.86 28.03 27.65 27.85 23,648,376 -0.10(-0.35%)
Feb 04, 2014 27.80 28.09 27.73 27.95 30,158,722 +0.63(+2.32%)
Feb 03, 2014 27.93 27.94 27.30 27.31 42,295,504 -0.74(-2.65%)
Jan 31, 2014 27.74 28.21 27.71 28.06 33,371,426 -0.01(-0.03%)
Jan 30, 2014 28.21 28.27 27.98 28.06 34,535,916 +0.29(+1.05%)
Jan 29, 2014 27.81 28.14 27.70 27.77 44,830,488 -0.50(-1.77%)
Jan 28, 2014 28.23 28.38 28.17 28.27 30,224,028 +0.19(+0.66%)
Jan 27, 2014 28.23 28.31 27.86 28.09 44,382,764 -0.19(-0.66%)
Jan 24, 2014 28.62 28.62 28.24 28.27 44,194,832 -0.71(-2.44%)
Jan 23, 2014 29.38 29.38 28.77 28.98 26,378,158 -0.68(-2.29%)
Jan 22, 2014 29.49 29.68 29.41 29.66 21,776,002 +0.37(+1.27%)
Jan 21, 2014 29.51 29.52 29.15 29.29 26,785,116 -0.09(-0.30%)
Jan 17, 2014 29.49 29.38 29.38 29.38 13,212,141 -0.10(-0.35%)
Jan 16, 2014 29.64 29.69 29.43 29.48 16,585,077 -0.16(-0.55%)
Jan 15, 2014 29.65 29.73 29.59 29.64 18,556,692 -0.01(-0.03%)
Jan 14, 2014 29.52 29.72 29.36 29.65 16,895,684 +0.33(+1.12%)
Jan 13, 2014 29.73 29.77 29.24 29.32 21,599,532 -0.37(-1.25%)
Jan 10, 2014 29.31 29.80 29.31 29.70 34,915,160 +0.57(+1.94%)
Jan 09, 2014 29.20 29.24 28.91 29.13 21,839,196 -0.19(-0.64%)
Jan 08, 2014 29.44 29.46 29.22 29.32 28,208,474 -0.05(-0.18%)
Jan 07, 2014 29.42 29.52 29.30 29.37 21,467,960 +0.12(+0.41%)
Jan 06, 2014 29.45 29.46 29.25 29.25 19,321,242 -0.28(-0.96%)
Jan 03, 2014 29.73 29.74 29.40 29.53 59,717,224 -0.04(-0.13%)
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.