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 (%)
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%)
Jan 02, 2014 30.17 30.19 29.52 29.57 65,407,176 -1.07(-3.50%)
Dec 31, 2013 30.51 30.64 30.64 30.64 18,729,082 +0.24(+0.78%)
Dec 30, 2013 30.30 30.48 30.28 30.40 16,252,443 +0.11(+0.37%)
Dec 27, 2013 30.14 30.29 30.11 30.29 17,094,858 +0.36(+1.19%)
Dec 26, 2013 30.05 30.06 29.90 29.93 11,473,085 -0.19(-0.64%)
Dec 24, 2013 30.07 30.17 30.06 30.13 13,868,693 +0.16(+0.52%)
Dec 23, 2013 29.95 30.11 29.90 29.97 26,837,834 +0.22(+0.73%)
Dec 20, 2013 29.83 29.98 29.73 29.76 29,418,942 -0.06(-0.21%)
Dec 19, 2013 29.80 29.92 29.58 29.82 27,224,204 -0.50(-1.66%)
Dec 18, 2013 29.93 30.66 29.48 30.32 51,112,932 +0.49(+1.64%)
Dec 17, 2013 30.01 30.03 29.78 29.83 20,374,920 -0.20(-0.67%)
Dec 16, 2013 30.03 30.26 30.02 30.03 20,900,550 +0.15(+0.50%)
Dec 13, 2013 29.87 29.95 29.75 29.88 25,589,972 +0.09(+0.30%)
Dec 12, 2013 29.85 29.91 29.65 29.80 26,418,128 -0.27(-0.89%)
Dec 11, 2013 30.45 30.45 29.97 30.06 34,053,376 -0.62(-2.03%)
Dec 10, 2013 30.50 30.70 30.49 30.68 35,162,020 +0.06(+0.21%)
Dec 09, 2013 30.67 30.80 30.61 30.62 20,752,226 +0.00(+0.01%)
Dec 06, 2013 30.41 30.71 30.38 30.62 31,290,732 +0.67(+2.23%)
Dec 05, 2013 29.99 30.19 29.93 29.95 37,411,648 -0.10(-0.32%)
Dec 04, 2013 29.90 30.14 29.75 30.05 39,403,820 +0.01(+0.02%)
Dec 03, 2013 30.06 30.27 29.87 30.04 28,781,018 -0.11(-0.37%)
Dec 02, 2013 30.66 30.71 30.09 30.15 32,582,698 -0.58(-1.88%)
Nov 29, 2013 30.68 30.83 30.63 30.73 11,995,644 +0.25(+0.83%)
Nov 27, 2013 30.34 30.54 30.29 30.48 12,683,332 +0.19(+0.64%)
Nov 26, 2013 30.25 30.39 30.12 30.28 16,962,184 +0.02(+0.07%)
Nov 25, 2013 30.66 30.66 30.23 30.26 20,482,170 -0.37(-1.21%)
Nov 22, 2013 30.46 30.70 30.42 30.63 12,865,673 +0.19(+0.63%)
Nov 21, 2013 30.36 30.49 30.29 30.44 17,171,358 -0.01(-0.02%)
Nov 20, 2013 30.89 30.94 30.38 30.45 34,913,172 -0.39(-1.25%)
Nov 19, 2013 31.17 31.20 30.82 30.83 25,102,300 -0.30(-0.95%)
Nov 18, 2013 31.22 31.46 31.11 31.13 24,106,766 +0.30(+0.99%)
Nov 15, 2013 30.56 30.96 30.56 30.83 25,274,716 +0.51(+1.67%)
Nov 14, 2013 29.85 30.34 29.78 30.32 19,781,522 +0.61(+2.06%)
Nov 12, 2013 29.89 29.92 29.53 29.71 25,009,560 -0.20(-0.68%)
Nov 11, 2013 30.05 30.09 29.85 29.91 13,954,155 -0.14(-0.48%)
Nov 08, 2013 29.97 30.08 29.81 30.05 63,724,528 -0.10(-0.34%)
Nov 07, 2013 30.76 30.78 30.10 30.16 26,521,422 -0.53(-1.74%)
Nov 06, 2013 30.83 30.85 30.66 30.69 21,464,828 +0.11(+0.36%)
Nov 05, 2013 30.79 30.83 30.57 30.58 21,989,888 -0.62(-1.99%)
Nov 04, 2013 31.11 31.21 31.08 31.20 16,253,549 +0.20(+0.65%)
Nov 01, 2013 31.06 31.16 30.80 31.00 25,711,262 -0.01(-0.05%)
Oct 31, 2013 31.38 31.38 31.00 31.01 27,471,720 -0.21(-0.66%)
Oct 30, 2013 31.51 31.51 31.07 31.22 24,079,726 -0.16(-0.51%)
Oct 29, 2013 31.40 31.45 31.35 31.38 12,443,637 +0.09(+0.28%)
Oct 28, 2013 31.17 31.34 31.17 31.29 18,676,114 +0.09(+0.28%)
Oct 25, 2013 31.08 31.22 30.97 31.20 19,425,472 +0.18(+0.59%)
Oct 24, 2013 31.23 31.24 30.96 31.02 24,476,204 -0.07(-0.21%)
Oct 23, 2013 31.31 31.32 31.06 31.09 30,049,638 -0.70(-2.20%)
Oct 22, 2013 31.68 31.97 31.65 31.79 26,124,158 +0.29(+0.93%)
Oct 21, 2013 31.53 31.57 31.37 31.50 17,721,862 +0.01(+0.05%)
Oct 18, 2013 31.63 31.66 31.46 31.48 22,334,792 -0.00(-0.01%)
Oct 17, 2013 31.25 31.51 31.19 31.48 23,476,610 +0.21(+0.69%)
Oct 16, 2013 31.19 31.41 31.15 31.27 25,397,094 +0.22(+0.72%)
Oct 15, 2013 31.23 31.34 30.94 31.05 26,530,548 -0.38(-1.20%)
Oct 14, 2013 30.97 31.49 30.90 31.43 20,370,594 +0.20(+0.64%)
Oct 11, 2013 30.95 31.26 30.91 31.23 14,904,241 +0.13(+0.41%)
Oct 10, 2013 30.80 31.17 30.77 31.10 22,027,078 +0.68(+2.24%)
Oct 09, 2013 30.43 30.54 30.15 30.42 27,229,354 +0.24(+0.79%)
Oct 08, 2013 30.59 30.63 30.15 30.18 31,354,736 -0.29(-0.95%)
Oct 07, 2013 30.35 30.64 30.33 30.47 21,506,310 -0.27(-0.89%)
Oct 04, 2013 30.43 30.79 30.38 30.74 20,042,574 +0.41(+1.34%)
Oct 03, 2013 30.56 30.65 30.13 30.34 20,302,396 -0.08(-0.27%)
Oct 02, 2013 30.17 30.45 30.08 30.42 14,273,606 +0.10(+0.32%)
Oct 01, 2013 29.93 30.34 29.92 30.32 22,932,574 +0.31(+1.02%)
Sep 27, 2013 30.17 30.20 29.93 30.01 23,730,150 -0.43(-1.42%)
Sep 26, 2013 30.47 30.60 30.26 30.45 16,008,556 +0.09(+0.28%)
Sep 25, 2013 30.60 30.60 30.33 30.36 22,331,040 -0.18(-0.59%)
Sep 24, 2013 30.71 30.76 30.50 30.54 24,316,908 -0.31(-1.00%)
Sep 23, 2013 30.80 30.96 30.71 30.85 29,753,322 +0.16(+0.51%)
Sep 20, 2013 31.31 31.31 30.64 30.70 34,188,760 -0.75(-2.37%)
Sep 19, 2013 31.51 31.52 31.24 31.44 42,122,112 -0.13(-0.41%)
Sep 18, 2013 30.24 31.60 30.08 31.57 42,038,676 +1.23(+4.04%)
Sep 17, 2013 30.42 30.44 30.28 30.34 25,832,216 -0.02(-0.07%)
Sep 16, 2013 30.55 30.56 30.31 30.37 26,705,484 +0.33(+1.11%)
Sep 13, 2013 29.85 30.07 29.80 30.03 25,872,568 +0.22(+0.73%)
Sep 12, 2013 30.12 30.12 29.80 29.81 26,601,436 -0.39(-1.30%)
Sep 11, 2013 30.06 30.27 29.98 30.21 24,736,610 +0.04(+0.13%)
Sep 10, 2013 30.09 30.21 30.01 30.17 42,089,064 +0.23(+0.77%)
Sep 09, 2013 29.39 29.98 29.37 29.94 29,455,938 +0.86(+2.94%)
Sep 06, 2013 29.06 29.22 28.79 29.08 27,866,242 +0.39(+1.36%)
Sep 05, 2013 28.34 28.76 28.30 28.69 25,103,464 +0.38(+1.35%)
Sep 04, 2013 28.02 28.33 27.95 28.31 20,995,370 +0.43(+1.56%)
Sep 03, 2013 28.07 28.19 27.78 27.87 40,481,768 +0.16(+0.58%)
Aug 30, 2013 27.82 27.82 27.50 27.71 64,158,684 +0.23(+0.83%)
Aug 29, 2013 27.58 27.80 27.44 27.49 25,842,574 +0.16(+0.59%)
Aug 28, 2013 27.27 27.60 27.15 27.32 27,510,506 -0.02(-0.08%)
Aug 27, 2013 27.55 27.58 27.29 27.35 36,245,936 -0.73(-2.59%)
Aug 26, 2013 28.44 28.44 28.01 28.07 11,928,923 -0.34(-1.19%)
Aug 23, 2013 28.29 28.45 28.13 28.41 22,342,056 +0.33(+1.18%)
Aug 22, 2013 27.96 28.13 27.92 28.08 19,781,604 +0.45(+1.62%)
Aug 21, 2013 27.93 27.97 27.57 27.63 26,587,738 -0.62(-2.21%)
Aug 20, 2013 28.19 28.43 28.17 28.26 23,635,430 -0.04(-0.13%)
Aug 19, 2013 28.59 28.63 28.25 28.29 24,805,804 -0.57(-1.96%)
Aug 16, 2013 29.17 29.20 28.84 28.86 25,591,810 -0.32(-1.08%)
Aug 15, 2013 29.18 29.25 28.91 29.18 18,530,690 -0.34(-1.17%)
Aug 14, 2013 29.55 29.60 29.49 29.52 16,087,189 +0.09(+0.30%)
Aug 13, 2013 29.49 29.52 29.31 29.43 20,849,386 +0.12(+0.40%)
Aug 12, 2013 29.22 29.45 29.19 29.31 13,380,298 +0.24(+0.81%)
Aug 09, 2013 28.96 29.22 28.93 29.08 16,918,258 +0.12(+0.41%)
Aug 08, 2013 28.73 29.06 28.53 28.96 20,104,140 +0.63(+2.23%)
Aug 07, 2013 28.43 28.53 28.33 28.33 20,444,430 -0.33(-1.15%)
Aug 06, 2013 28.91 28.91 28.60 28.66 23,569,402 -0.36(-1.24%)
Aug 05, 2013 29.15 29.15 28.93 29.02 12,629,647 -0.22(-0.75%)
Aug 02, 2013 29.13 29.40 29.13 29.24 23,988,230 +0.01(+0.05%)
Aug 01, 2013 29.02 29.35 28.97 29.23 21,470,330 +0.53(+1.84%)
Jul 31, 2013 28.68 29.06 28.55 28.70 29,223,190 -0.17(-0.59%)
Jul 30, 2013 29.15 29.17 28.84 28.87 31,924,094 -0.20(-0.68%)
Jul 29, 2013 29.17 29.18 29.04 29.06 25,190,200 -0.37(-1.25%)
Jul 26, 2013 29.33 29.44 29.09 29.43 17,373,664 -0.10(-0.32%)
Jul 25, 2013 29.26 29.54 29.23 29.53 16,459,193 +0.20(+0.68%)
Jul 24, 2013 29.65 29.65 29.18 29.33 25,421,118 -0.36(-1.21%)
Jul 23, 2013 29.66 29.78 29.54 29.69 22,362,196 +0.32(+1.10%)
Jul 22, 2013 29.12 29.42 29.04 29.37 23,568,486 +0.31(+1.06%)
Jul 19, 2013 29.12 29.15 28.98 29.06 27,803,430 -0.12(-0.43%)
Jul 18, 2013 29.31 29.42 29.13 29.18 30,866,396 -0.29(-0.99%)
Jul 17, 2013 29.47 29.51 29.37 29.47 27,781,982 +0.25(+0.85%)
Jul 16, 2013 29.24 29.27 29.01 29.23 16,598,968 +0.05(+0.18%)
Jul 15, 2013 28.95 29.29 28.95 29.18 21,966,174 +0.37(+1.30%)
Jul 12, 2013 28.79 28.88 28.70 28.80 17,824,200 -0.30(-1.05%)
Jul 11, 2013 28.76 29.13 28.63 29.11 73,998,568 +1.29(+4.64%)
Jul 10, 2013 27.95 28.12 27.80 27.82 43,610,672 -0.27(-0.97%)
Jul 09, 2013 28.05 28.15 27.91 28.09 24,903,464 +0.33(+1.19%)
Jul 08, 2013 27.72 27.95 27.65 27.76 26,564,240 +0.04(+0.16%)
Jul 05, 2013 27.96 27.97 27.43 27.71 35,801,884 -0.13(-0.47%)
Jul 03, 2013 27.76 28.07 27.66 27.85 28,149,116 -0.22(-0.79%)
Jul 02, 2013 28.49 28.70 27.87 28.07 32,945,566 -0.48(-1.70%)
Jul 01, 2013 28.65 28.77 28.48 28.55 29,491,238 +0.05(+0.17%)
Jun 28, 2013 28.11 28.57 28.09 28.50 50,621,420 +0.17(+0.58%)
Jun 27, 2013 28.12 28.39 28.11 28.34 58,736,852 +0.43(+1.53%)
Jun 26, 2013 27.62 27.96 27.60 27.91 50,834,848 +0.58(+2.12%)
Jun 25, 2013 27.26 27.37 26.95 27.33 62,459,224 +0.51(+1.92%)
Jun 24, 2013 26.82 27.13 26.46 26.82 70,094,320 -0.62(-2.26%)
Jun 21, 2013 27.34 27.55 26.89 27.44 62,196,076 +0.48(+1.77%)
Jun 20, 2013 27.55 27.56 26.64 26.96 109,515,328 -1.23(-4.35%)
Jun 19, 2013 28.92 28.99 28.16 28.18 50,199,032 -0.93(-3.19%)
Jun 18, 2013 28.94 29.13 28.86 29.11 26,413,806 +0.07(+0.22%)
Jun 17, 2013 29.15 29.26 28.90 29.05 28,498,458 +0.20(+0.70%)
Jun 14, 2013 29.23 29.25 28.73 28.84 35,585,808 -0.42(-1.44%)
Jun 13, 2013 28.60 29.26 28.58 29.26 27,776,496 +0.66(+2.31%)
Jun 12, 2013 29.05 29.05 28.55 28.60 22,956,928 -0.20(-0.68%)
Jun 11, 2013 28.77 29.00 28.68 28.80 26,697,102 -0.58(-1.97%)
Jun 10, 2013 29.52 29.55 29.29 29.38 22,420,216 -0.42(-1.41%)
Jun 07, 2013 29.79 30.00 29.62 29.80 19,781,264 -0.13(-0.44%)
Jun 06, 2013 29.57 29.93 29.52 29.93 26,094,016 +0.30(+1.03%)
Jun 05, 2013 30.18 30.19 29.62 29.63 27,459,282 -0.62(-2.04%)
Jun 04, 2013 30.58 30.58 30.13 30.24 25,830,348 -0.35(-1.14%)
Jun 03, 2013 30.24 30.63 30.02 30.59 37,274,292 +0.48(+1.59%)
May 31, 2013 30.50 30.50 30.10 30.11 42,173,892 -0.59(-1.92%)
May 30, 2013 30.69 30.92 30.66 30.70 28,730,872 -0.07(-0.24%)
May 29, 2013 30.94 31.02 30.74 30.77 24,903,920 -0.43(-1.39%)
May 28, 2013 31.42 31.45 31.14 31.21 24,016,616 +0.16(+0.50%)
May 24, 2013 31.13 31.13 30.87 31.05 31,727,956 -0.32(-1.01%)
May 23, 2013 31.06 31.37 30.92 31.37 28,882,390 -0.23(-0.73%)
May 22, 2013 32.00 32.31 31.49 31.60 23,922,326 -0.36(-1.13%)
May 21, 2013 31.94 32.09 31.74 31.96 16,602,710 -0.02(-0.07%)
May 20, 2013 31.88 32.01 31.81 31.98 15,358,236 +0.07(+0.23%)
May 17, 2013 31.89 31.97 31.81 31.91 18,684,728 +0.11(+0.34%)
May 16, 2013 31.89 32.02 31.79 31.80 17,090,236 -0.13(-0.40%)
May 15, 2013 31.87 31.96 31.77 31.93 24,805,464 +0.13(+0.40%)
May 13, 2013 31.89 31.92 31.77 31.80 9,579,079 -0.29(-0.90%)
May 10, 2013 32.08 32.12 31.93 32.09 14,694,230 -0.12(-0.38%)
May 09, 2013 32.34 32.43 32.08 32.21 13,900,119 -0.25(-0.78%)
May 08, 2013 32.32 32.48 32.32 32.47 11,851,601 +0.29(+0.89%)
May 07, 2013 32.06 32.26 32.02 32.18 15,666,666 +0.25(+0.78%)
May 06, 2013 31.91 31.98 31.84 31.93 14,292,418 +0.04(+0.11%)
May 03, 2013 31.85 32.08 31.68 31.89 18,103,356 +0.22(+0.69%)
May 02, 2013 31.58 31.68 31.50 31.68 19,510,182 +0.29(+0.92%)
May 01, 2013 31.68 31.68 31.31 31.39 18,545,080 -0.33(-1.05%)
Apr 30, 2013 31.40 31.81 31.30 31.72 25,419,288 +0.39(+1.25%)
Apr 29, 2013 31.25 31.42 31.16 31.33 12,994,364 +0.33(+1.05%)
Apr 26, 2013 31.13 31.29 30.96 31.00 11,696,004 -0.29(-0.93%)
Apr 25, 2013 31.18 31.42 31.14 31.29 14,708,550 +0.26(+0.85%)
Apr 24, 2013 30.91 31.15 30.89 31.03 17,962,560 +0.19(+0.62%)
Apr 23, 2013 30.64 30.91 30.60 30.84 22,227,708 +0.15(+0.50%)
Apr 22, 2013 30.68 30.71 30.45 30.68 21,636,808 +0.08(+0.27%)
Apr 19, 2013 30.55 30.65 30.47 30.60 18,901,652 +0.43(+1.43%)
Apr 18, 2013 30.29 30.30 30.00 30.17 21,947,610 +0.07(+0.22%)
Apr 17, 2013 30.29 30.29 29.89 30.10 26,218,136 -0.44(-1.45%)
Apr 16, 2013 30.53 30.59 30.30 30.55 19,763,240 +0.66(+2.21%)
Apr 15, 2013 30.42 30.43 29.89 29.89 31,045,202 -0.80(-2.62%)
Apr 12, 2013 30.76 30.80 30.44 30.69 50,220,928 -0.38(-1.24%)
Apr 11, 2013 31.11 31.17 30.99 31.08 13,769,284 -0.00(-0.01%)
Apr 10, 2013 31.00 31.26 30.98 31.08 17,639,146 +0.26(+0.86%)
Apr 09, 2013 30.52 30.96 30.45 30.81 19,786,646 +0.32(+1.05%)
Apr 08, 2013 30.34 30.51 30.23 30.50 16,540,760 +0.08(+0.26%)
Apr 05, 2013 29.98 30.49 29.92 30.42 36,496,936 -0.04(-0.14%)
Apr 04, 2013 30.47 30.55 30.29 30.46 31,301,206 -0.01(-0.02%)
Apr 03, 2013 30.81 30.84 30.41 30.47 20,131,240 -0.38(-1.25%)
Apr 02, 2013 30.99 30.99 30.80 30.85 35,461,652 +0.03(+0.09%)
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.