Skip to main content

FTSE EM ETF Vanguard (NY: VWO )

44.27 +0.17 (+0.39%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 25.78 25.78 25.78 25.78 23,770,322 +0.01(+0.03%)
Dec 30, 2015 25.89 25.96 25.76 25.78 24,006,654 -0.36(-1.39%)
Dec 29, 2015 26.21 26.26 26.11 26.14 20,081,736 -0.02(-0.06%)
Dec 28, 2015 26.16 26.19 26.02 26.15 28,044,668 -0.13(-0.51%)
Dec 24, 2015 26.26 26.29 26.29 26.29 10,851,285 -0.08(-0.30%)
Dec 23, 2015 26.20 26.38 26.17 26.37 33,412,420 +0.39(+1.49%)
Dec 22, 2015 25.77 25.99 25.76 25.98 30,055,798 +0.20(+0.76%)
Dec 21, 2015 25.79 25.86 25.61 25.78 35,518,396 +0.18(+0.70%)
Dec 18, 2015 25.72 25.81 25.60 25.60 33,012,852 -0.13(-0.52%)
Dec 17, 2015 26.11 26.15 25.74 25.74 32,906,776 -0.23(-0.88%)
Dec 16, 2015 25.69 26.12 25.57 25.96 35,141,748 +0.43(+1.69%)
Dec 15, 2015 25.45 25.65 25.45 25.53 32,257,208 +0.37(+1.47%)
Dec 14, 2015 25.04 25.18 24.81 25.16 44,086,428 +0.41(+1.65%)
Dec 11, 2015 24.96 24.99 24.72 24.76 44,796,812 -0.72(-2.83%)
Dec 10, 2015 25.63 25.71 25.43 25.48 23,426,144 -0.26(-1.01%)
Dec 09, 2015 26.13 26.13 25.66 25.74 29,012,244 -0.19(-0.73%)
Dec 08, 2015 25.70 25.94 25.63 25.92 34,896,072 -0.31(-1.20%)
Dec 07, 2015 26.47 26.47 26.16 26.24 22,335,092 -0.38(-1.41%)
Dec 04, 2015 26.33 26.69 26.28 26.61 27,150,472 +0.10(+0.38%)
Dec 03, 2015 26.72 26.77 26.39 26.51 23,279,696 -0.08(-0.29%)
Dec 02, 2015 26.78 26.80 26.48 26.59 26,495,440 -0.27(-0.99%)
Dec 01, 2015 26.82 26.91 26.75 26.86 32,066,696 +0.16(+0.59%)
Nov 30, 2015 26.61 26.74 26.54 26.70 26,410,332 +0.04(+0.15%)
Nov 27, 2015 26.88 26.93 26.62 26.66 15,110,894 -0.60(-2.19%)
Nov 25, 2015 27.31 27.26 27.26 27.26 18,262,948 -0.21(-0.77%)
Nov 24, 2015 27.22 27.52 27.13 27.47 23,212,624 +0.07(+0.26%)
Nov 23, 2015 27.52 27.60 27.34 27.40 25,100,200 -0.23(-0.82%)
Nov 20, 2015 27.61 27.80 27.56 27.63 17,528,312 +0.24(+0.86%)
Nov 19, 2015 27.30 27.45 27.27 27.39 20,545,928 +0.20(+0.75%)
Nov 18, 2015 26.91 27.22 26.86 27.19 22,192,828 +0.21(+0.79%)
Nov 17, 2015 27.03 27.09 26.88 26.98 41,017,364 -0.03(-0.12%)
Nov 16, 2015 26.55 27.02 26.52 27.01 17,612,322 +0.57(+2.17%)
Nov 13, 2015 26.68 26.69 26.35 26.43 27,622,116 -0.35(-1.32%)
Nov 12, 2015 26.97 27.11 26.76 26.79 15,244,031 -0.28(-1.04%)
Nov 11, 2015 27.24 27.24 26.99 27.07 12,674,871 +0.03(+0.12%)
Nov 10, 2015 27.00 27.08 26.88 27.04 25,437,126 -0.07(-0.26%)
Nov 09, 2015 27.39 27.47 27.01 27.11 26,996,518 -0.65(-2.35%)
Nov 06, 2015 27.49 27.79 27.36 27.76 20,172,918 -0.31(-1.12%)
Nov 05, 2015 28.01 28.17 27.92 28.07 14,066,321 +0.04(+0.14%)
Nov 04, 2015 28.44 28.47 27.97 28.03 17,954,464 -0.16(-0.56%)
Nov 03, 2015 27.78 28.31 27.76 28.19 13,700,301 +0.35(+1.24%)
Nov 02, 2015 27.56 27.86 27.54 27.85 17,951,238 +0.52(+1.89%)
Oct 30, 2015 27.51 27.52 27.33 27.33 20,735,810 -0.04(-0.14%)
Oct 29, 2015 27.37 27.49 27.31 27.37 17,278,164 -0.31(-1.11%)
Oct 28, 2015 27.99 28.12 27.48 27.67 28,939,006 -0.31(-1.09%)
Oct 27, 2015 27.99 28.03 27.84 27.98 32,255,992 -0.26(-0.92%)
Oct 26, 2015 28.38 28.42 28.22 28.24 13,571,928 -0.32(-1.13%)
Oct 23, 2015 28.59 28.65 28.42 28.56 17,238,610 +0.19(+0.66%)
Oct 22, 2015 28.11 28.43 28.11 28.37 17,699,278 +0.60(+2.18%)
Oct 21, 2015 28.07 28.07 27.76 27.77 22,991,682 -0.41(-1.45%)
Oct 20, 2015 28.17 28.26 28.09 28.18 17,060,744 -0.06(-0.22%)
Oct 19, 2015 28.25 28.27 28.09 28.24 15,210,257 -0.29(-1.02%)
Oct 16, 2015 28.39 28.55 28.25 28.53 19,485,924 +0.09(+0.30%)
Oct 15, 2015 28.25 28.48 28.08 28.44 17,467,952 +0.64(+2.28%)
Oct 14, 2015 27.79 27.96 27.74 27.81 26,621,806 +0.21(+0.77%)
Oct 13, 2015 27.76 27.98 27.58 27.60 20,850,284 -0.50(-1.79%)
Oct 12, 2015 28.36 28.37 28.06 28.10 13,756,405 -0.16(-0.56%)
Oct 09, 2015 28.34 28.50 28.17 28.25 18,765,636 +0.03(+0.11%)
Oct 08, 2015 27.73 28.25 27.67 28.22 25,269,558 +0.36(+1.29%)
Oct 07, 2015 27.77 28.10 27.67 27.86 32,465,208 +0.67(+2.48%)
Oct 06, 2015 27.20 27.29 27.06 27.19 24,330,776 -0.07(-0.26%)
Oct 05, 2015 27.04 27.30 26.99 27.26 26,593,810 +0.53(+2.00%)
Oct 02, 2015 25.92 26.73 25.84 26.72 32,054,746 +0.68(+2.62%)
Oct 01, 2015 26.15 26.19 25.83 26.04 29,154,374 +0.09(+0.33%)
Sep 30, 2015 25.89 26.01 25.73 25.96 32,287,428 +0.68(+2.70%)
Sep 29, 2015 25.16 25.39 25.07 25.27 22,834,498 +0.20(+0.81%)
Sep 28, 2015 25.36 25.41 25.01 25.07 34,244,360 -0.57(-2.23%)
Sep 25, 2015 25.96 26.03 25.57 25.64 31,722,008 -0.05(-0.18%)
Sep 24, 2015 25.34 25.76 25.17 25.69 49,162,432 -0.05(-0.18%)
Sep 23, 2015 26.01 26.05 25.72 25.74 20,805,370 -0.39(-1.51%)
Sep 22, 2015 26.10 26.18 25.93 26.13 28,596,284 -0.52(-1.95%)
Sep 21, 2015 26.71 26.76 26.55 26.65 24,339,914 +0.06(+0.23%)
Sep 18, 2015 26.94 27.07 26.55 26.59 33,378,986 -0.67(-2.44%)
Sep 17, 2015 27.00 27.86 26.94 27.25 45,859,300 +0.00(+0.00%)
Sep 16, 2015 26.97 27.31 26.93 27.25 24,810,836 +0.62(+2.32%)
Sep 15, 2015 26.33 26.68 26.32 26.63 14,859,470 +0.27(+1.03%)
Sep 14, 2015 26.30 26.41 26.15 26.36 20,060,998 +0.00(+0.00%)
Sep 11, 2015 26.21 26.37 26.13 26.36 25,531,632 +0.10(+0.38%)
Sep 10, 2015 26.03 26.43 26.01 26.26 22,873,414 +0.19(+0.74%)
Sep 09, 2015 26.71 26.73 26.05 26.07 30,094,674 -0.15(-0.56%)
Sep 08, 2015 26.10 26.23 25.99 26.22 35,387,908 +0.85(+3.36%)
Sep 04, 2015 25.60 25.36 25.36 25.36 42,244,660 -0.82(-3.13%)
Sep 03, 2015 26.10 26.51 26.08 26.18 31,424,050 +0.12(+0.45%)
Sep 02, 2015 26.03 26.08 25.73 26.07 36,261,140 +0.39(+1.51%)
Sep 01, 2015 25.99 26.12 25.57 25.68 49,790,968 -1.04(-3.91%)
Aug 31, 2015 26.53 26.81 26.31 26.73 46,771,068 -0.05(-0.20%)
Aug 28, 2015 26.83 26.99 26.65 26.78 49,363,360 -0.39(-1.45%)
Aug 27, 2015 26.80 27.19 26.39 27.18 43,200,668 +1.05(+4.03%)
Aug 26, 2015 25.84 26.15 25.34 26.12 54,092,688 +0.87(+3.46%)
Aug 25, 2015 26.42 26.49 25.24 25.25 59,980,752 +0.34(+1.37%)
Aug 24, 2015 24.34 25.66 23.91 24.91 74,009,712 -1.29(-4.93%)
Aug 21, 2015 26.73 26.76 26.20 26.20 36,928,744 -0.87(-3.20%)
Aug 20, 2015 27.13 27.22 27.02 27.07 31,543,508 -0.42(-1.52%)
Aug 19, 2015 27.68 27.78 27.26 27.48 65,923,732 -0.38(-1.36%)
Aug 18, 2015 27.87 27.94 27.78 27.86 13,604,494 -0.32(-1.15%)
Aug 17, 2015 28.12 28.22 28.01 28.19 14,260,366 -0.30(-1.06%)
Aug 14, 2015 28.47 28.57 28.44 28.49 10,970,208 +0.09(+0.30%)
Aug 13, 2015 28.48 28.57 28.35 28.41 13,625,758 -0.05(-0.19%)
Aug 12, 2015 28.38 28.47 28.23 28.46 27,801,992 -0.45(-1.55%)
Aug 11, 2015 28.95 28.99 28.66 28.91 17,461,178 -0.63(-2.15%)
Aug 10, 2015 29.19 29.61 29.19 29.54 12,497,534 +0.50(+1.70%)
Aug 07, 2015 29.07 29.19 28.99 29.05 19,419,434 -0.03(-0.11%)
Aug 06, 2015 29.13 29.19 28.98 29.08 16,277,498 -0.21(-0.71%)
Aug 05, 2015 29.51 29.60 29.24 29.29 15,183,476 +0.03(+0.11%)
Aug 04, 2015 29.40 29.50 29.16 29.26 16,064,290 +0.09(+0.32%)
Aug 03, 2015 29.33 29.37 29.05 29.16 17,955,816 -0.49(-1.64%)
Jul 31, 2015 29.66 29.79 29.53 29.65 20,875,822 +0.25(+0.84%)
Jul 30, 2015 29.38 29.43 29.21 29.40 13,257,242 -0.19(-0.63%)
Jul 29, 2015 29.34 29.71 29.27 29.59 16,742,784 +0.27(+0.92%)
Jul 28, 2015 29.20 29.32 29.04 29.32 23,261,964 +0.28(+0.96%)
Jul 27, 2015 29.14 29.19 28.95 29.04 21,423,964 -0.67(-2.24%)
Jul 24, 2015 29.92 29.92 29.56 29.71 12,664,913 -0.43(-1.44%)
Jul 23, 2015 30.36 30.40 30.10 30.14 12,136,690 -0.26(-0.84%)
Jul 22, 2015 30.53 30.58 30.36 30.39 12,042,340 -0.41(-1.33%)
Jul 21, 2015 30.87 30.97 30.79 30.80 11,237,375 +0.01(+0.03%)
Jul 20, 2015 30.79 30.87 30.60 30.80 12,864,083 -0.19(-0.62%)
Jul 17, 2015 31.07 31.11 30.95 30.99 10,812,578 -0.01(-0.03%)
Jul 16, 2015 30.96 31.04 30.88 31.00 9,615,075 +0.36(+1.19%)
Jul 15, 2015 30.84 30.87 30.62 30.63 14,355,275 -0.38(-1.22%)
Jul 14, 2015 30.87 31.04 30.79 31.01 14,085,951 +0.08(+0.25%)
Jul 13, 2015 30.92 31.01 30.86 30.94 27,055,280 +0.19(+0.63%)
Jul 10, 2015 30.66 30.82 30.49 30.74 21,519,668 +0.84(+2.82%)
Jul 09, 2015 30.17 30.32 29.89 29.90 23,894,418 +0.60(+2.03%)
Jul 08, 2015 29.54 29.67 29.27 29.30 27,447,600 -1.12(-3.69%)
Jul 07, 2015 30.28 30.45 29.82 30.42 24,395,192 -0.47(-1.53%)
Jul 06, 2015 30.95 31.14 30.76 30.90 19,320,634 -0.88(-2.78%)
Jul 02, 2015 31.82 31.78 31.78 31.78 11,781,318 +0.15(+0.46%)
Jul 01, 2015 31.78 31.83 31.54 31.63 21,273,280 +0.00(+0.00%)
Jun 30, 2015 31.81 31.81 31.53 31.63 26,365,322 +0.42(+1.34%)
Jun 29, 2015 31.42 31.53 31.20 31.21 24,551,246 -0.70(-2.21%)
Jun 26, 2015 31.95 32.08 31.88 31.92 10,976,386 -0.30(-0.92%)
Jun 25, 2015 32.43 32.43 32.19 32.22 12,854,521 -0.11(-0.36%)
Jun 24, 2015 32.50 32.58 32.32 32.33 13,408,710 -0.17(-0.52%)
Jun 23, 2015 32.38 32.53 32.35 32.50 9,503,813 +0.29(+0.90%)
Jun 22, 2015 32.25 32.31 32.18 32.21 13,623,918 +0.41(+1.30%)
Jun 19, 2015 31.92 31.99 31.79 31.79 21,897,686 -0.29(-0.91%)
Jun 18, 2015 31.98 32.17 31.94 32.09 22,626,588 +0.28(+0.89%)
Jun 17, 2015 31.58 31.94 31.42 31.80 19,138,716 +0.20(+0.63%)
Jun 16, 2015 31.49 31.62 31.41 31.60 9,570,236 +0.07(+0.22%)
Jun 15, 2015 31.51 31.56 31.41 31.53 12,714,179 -0.32(-1.01%)
Jun 12, 2015 31.86 31.94 31.79 31.86 16,715,617 +0.01(+0.02%)
Jun 11, 2015 31.92 31.92 31.73 31.85 10,171,214 -0.13(-0.41%)
Jun 10, 2015 31.87 32.05 31.82 31.98 10,484,943 +0.46(+1.46%)
Jun 09, 2015 31.59 31.62 31.49 31.52 12,508,366 -0.23(-0.72%)
Jun 08, 2015 31.78 31.85 31.72 31.75 12,405,525 -0.02(-0.05%)
Jun 05, 2015 31.71 31.90 31.58 31.76 10,907,165 -0.15(-0.48%)
Jun 04, 2015 32.15 32.22 31.88 31.92 13,894,227 -0.48(-1.47%)
Jun 03, 2015 32.41 32.50 32.30 32.39 25,004,416 -0.16(-0.49%)
Jun 02, 2015 32.41 32.69 32.36 32.55 15,574,065 +0.12(+0.35%)
Jun 01, 2015 32.58 32.61 32.32 32.44 16,108,679 -0.02(-0.07%)
May 29, 2015 32.75 32.79 32.45 32.46 12,466,821 -0.36(-1.10%)
May 28, 2015 32.78 32.85 32.63 32.82 12,365,570 -0.47(-1.40%)
May 27, 2015 33.04 33.33 32.96 33.29 11,493,361 +0.08(+0.25%)
May 26, 2015 33.56 33.56 33.10 33.20 11,426,663 -0.50(-1.48%)
May 22, 2015 33.77 33.70 33.70 33.70 12,856,154 +0.08(+0.25%)
May 21, 2015 33.50 33.64 33.47 33.62 11,956,743 -0.10(-0.30%)
May 20, 2015 33.66 33.81 33.55 33.72 12,671,486 -0.05(-0.14%)
May 19, 2015 33.78 33.79 33.68 33.76 10,781,222 +0.08(+0.23%)
May 18, 2015 33.85 33.89 33.67 33.69 11,804,910 -0.33(-0.97%)
May 15, 2015 33.70 34.02 33.65 34.02 14,997,028 +0.34(+1.02%)
May 14, 2015 33.55 33.71 33.50 33.67 9,910,344 +0.31(+0.94%)
May 13, 2015 33.60 33.66 33.32 33.36 11,606,104 +0.08(+0.25%)
May 12, 2015 33.15 33.36 33.09 33.27 8,117,948 -0.09(-0.28%)
May 11, 2015 33.70 33.73 33.35 33.37 8,753,501 -0.32(-0.96%)
May 08, 2015 33.61 33.83 33.53 33.69 13,706,312 +0.51(+1.52%)
May 07, 2015 33.06 33.20 32.95 33.18 13,316,081 -0.05(-0.14%)
May 06, 2015 33.72 33.76 33.17 33.23 15,611,970 -0.44(-1.32%)
May 05, 2015 33.86 33.89 33.65 33.67 10,702,206 -0.35(-1.04%)
May 04, 2015 33.92 34.06 33.86 34.02 12,182,299 +0.17(+0.50%)
May 01, 2015 33.78 33.94 33.67 33.86 20,962,872 +0.20(+0.59%)
Apr 30, 2015 33.88 33.88 33.63 33.66 16,646,594 -0.45(-1.33%)
Apr 29, 2015 34.16 34.25 33.99 34.11 17,511,204 -0.37(-1.07%)
Apr 28, 2015 34.50 34.56 34.35 34.48 11,835,744 +0.08(+0.25%)
Apr 27, 2015 34.39 34.50 34.35 34.39 16,126,154 +0.15(+0.43%)
Apr 24, 2015 34.25 34.28 34.19 34.25 12,279,785 +0.17(+0.50%)
Apr 23, 2015 33.67 34.17 33.66 34.08 13,368,842 +0.17(+0.50%)
Apr 22, 2015 33.76 33.92 33.65 33.91 10,398,241 +0.39(+1.17%)
Apr 21, 2015 33.26 33.67 33.50 33.52 17,456,950 +0.26(+0.78%)
Apr 20, 2015 33.30 33.35 33.23 33.26 9,474,167 -0.11(-0.32%)
Apr 17, 2015 33.37 33.45 33.17 33.37 20,618,586 -0.70(-2.05%)
Apr 16, 2015 33.83 34.23 33.80 34.06 12,098,190 +0.31(+0.91%)
Apr 15, 2015 33.55 33.78 33.46 33.76 10,028,695 +0.20(+0.59%)
Apr 14, 2015 33.47 33.64 33.31 33.56 11,102,228 +0.09(+0.27%)
Apr 13, 2015 33.68 33.81 33.43 33.47 12,829,071 -0.12(-0.34%)
Apr 10, 2015 33.47 33.60 33.38 33.58 21,099,238 -0.07(-0.21%)
Apr 09, 2015 33.52 33.70 33.42 33.65 17,530,936 +0.43(+1.29%)
Apr 08, 2015 33.31 33.40 33.10 33.22 15,720,918 +0.66(+2.02%)
Apr 07, 2015 32.68 32.74 32.55 32.56 10,449,770 -0.08(-0.24%)
Apr 06, 2015 32.54 32.83 32.50 32.64 12,862,668 +0.39(+1.21%)
Apr 02, 2015 32.01 32.25 32.25 32.25 10,626,505 +0.49(+1.55%)
Apr 01, 2015 31.66 31.83 31.59 31.76 25,023,776 +0.42(+1.35%)
Mar 31, 2015 31.21 31.38 31.13 31.33 10,405,099 -0.02(-0.07%)
Mar 30, 2015 31.02 31.44 31.02 31.36 11,685,222 +0.63(+2.05%)
Mar 27, 2015 30.73 30.80 30.64 30.73 15,107,854 +0.07(+0.23%)
Mar 26, 2015 30.80 30.80 30.52 30.66 20,179,030 -0.18(-0.57%)
Mar 25, 2015 31.39 31.39 30.84 30.84 15,697,492 -0.54(-1.73%)
Mar 24, 2015 31.33 31.42 31.27 31.38 12,946,464 +0.12(+0.39%)
Mar 23, 2015 31.28 31.33 31.14 31.26 13,994,632 +0.09(+0.29%)
Mar 20, 2015 31.06 31.30 31.05 31.16 12,638,803 +0.38(+1.24%)
Mar 19, 2015 30.98 31.04 30.70 30.78 18,376,930 -0.55(-1.76%)
Mar 18, 2015 30.53 31.43 30.47 31.33 20,649,336 +0.79(+2.58%)
Mar 17, 2015 30.28 30.62 30.25 30.54 28,797,626 +0.19(+0.63%)
Mar 16, 2015 30.26 30.39 30.22 30.35 11,438,858 +0.35(+1.17%)
Mar 13, 2015 30.15 30.15 29.84 30.00 14,883,801 -0.37(-1.21%)
Mar 12, 2015 30.52 30.63 30.32 30.37 14,935,383 +0.17(+0.56%)
Mar 11, 2015 30.15 30.25 30.02 30.20 19,081,138 +0.24(+0.79%)
Mar 10, 2015 30.18 30.18 29.96 29.96 14,447,053 -0.63(-2.07%)
Mar 09, 2015 30.75 30.75 30.59 30.60 15,216,594 -0.12(-0.40%)
Mar 06, 2015 30.97 31.01 30.64 30.72 15,386,969 -0.51(-1.62%)
Mar 05, 2015 31.33 31.36 31.10 31.23 14,070,796 -0.06(-0.20%)
Mar 04, 2015 31.33 31.65 31.10 31.29 11,567,598 -0.37(-1.16%)
Mar 03, 2015 31.75 31.75 31.66 31.65 13,474,843 -0.29(-0.91%)
Mar 02, 2015 31.94 31.95 31.82 31.95 13,584,221 -0.05(-0.14%)
Feb 27, 2015 31.95 32.17 31.93 31.99 10,523,349 +0.02(+0.07%)
Feb 26, 2015 31.99 32.04 31.94 31.97 11,608,902 -0.02(-0.07%)
Feb 25, 2015 31.95 32.09 31.91 31.99 22,673,506 -0.11(-0.33%)
Feb 24, 2015 31.78 32.16 31.65 32.10 18,777,098 +0.44(+1.38%)
Feb 23, 2015 31.87 31.88 31.58 31.66 10,572,124 -0.31(-0.96%)
Feb 20, 2015 31.70 32.01 31.59 31.97 12,477,852 +0.16(+0.51%)
Feb 19, 2015 31.70 31.95 31.62 31.81 11,892,837 -0.10(-0.31%)
Feb 18, 2015 31.81 31.95 31.69 31.91 11,655,370 +0.03(+0.10%)
Feb 17, 2015 31.95 31.95 31.64 31.88 14,668,114 -0.10(-0.31%)
Feb 13, 2015 31.78 31.98 31.98 31.98 12,304,983 +0.32(+1.02%)
Feb 12, 2015 31.25 31.70 31.24 31.65 16,344,258 +0.72(+2.33%)
Feb 11, 2015 30.83 31.01 30.67 30.94 11,446,716 -0.14(-0.44%)
Feb 10, 2015 31.05 31.10 30.94 31.07 10,889,865 -0.05(-0.17%)
Feb 09, 2015 31.07 31.21 31.04 31.13 9,469,136 -0.04(-0.12%)
Feb 06, 2015 31.20 31.39 31.07 31.16 25,771,524 -0.52(-1.64%)
Feb 05, 2015 31.43 31.71 31.39 31.69 14,660,862 +0.24(+0.75%)
Feb 04, 2015 31.52 31.76 31.42 31.45 11,337,568 -0.21(-0.68%)
Feb 03, 2015 31.40 31.69 31.38 31.66 27,253,334 +0.55(+1.77%)
Feb 02, 2015 30.92 31.20 30.83 31.11 20,833,040 +0.54(+1.78%)
Jan 30, 2015 30.86 30.95 30.55 30.57 28,807,744 -0.84(-2.68%)
Jan 29, 2015 31.45 31.49 31.09 31.41 24,957,846 +0.03(+0.10%)
Jan 28, 2015 31.69 31.76 31.33 31.38 9,951,097 -0.38(-1.18%)
Jan 27, 2015 31.56 31.84 31.51 31.75 11,130,532 -0.17(-0.53%)
Jan 26, 2015 31.76 32.03 31.72 31.92 11,767,974 +0.04(+0.12%)
Jan 23, 2015 32.01 32.05 31.87 31.88 14,877,607 -0.28(-0.86%)
Jan 22, 2015 31.75 32.17 31.59 32.16 19,943,170 +0.67(+2.11%)
Jan 21, 2015 31.07 31.53 31.07 31.49 20,165,138 +0.69(+2.24%)
Jan 20, 2015 30.83 30.84 30.68 30.80 20,477,944 -0.11(-0.35%)
Jan 16, 2015 30.55 30.94 30.54 30.91 18,717,568 +0.31(+1.00%)
Jan 15, 2015 30.96 31.04 30.58 30.61 21,836,470 +0.09(+0.30%)
Jan 14, 2015 30.35 30.57 30.25 30.51 19,304,478 -0.11(-0.37%)
Jan 13, 2015 30.83 30.92 30.38 30.63 18,768,676 +0.21(+0.70%)
Jan 12, 2015 30.56 30.61 30.34 30.41 13,890,575 -0.28(-0.90%)
Jan 09, 2015 30.86 30.88 30.58 30.69 11,942,622 -0.15(-0.50%)
Jan 08, 2015 30.74 30.95 30.71 30.84 13,061,891 +0.51(+1.69%)
Jan 07, 2015 30.19 30.37 30.10 30.33 15,118,498 +0.68(+2.30%)
Jan 06, 2015 29.79 29.93 29.50 29.65 18,004,042 -0.15(-0.49%)
Jan 05, 2015 30.17 30.17 29.75 29.79 22,651,878 -0.48(-1.59%)
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.