Skip to main content

FTSE EM ETF Vanguard (NY: VWO )

43.95 -0.15 (-0.34%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 32.60 32.69 32.46 32.57 29,254,138 +0.27(+0.85%)
May 23, 2011 32.20 32.35 32.10 32.30 29,977,446 -0.67(-2.04%)
May 20, 2011 33.12 33.17 32.82 32.97 27,692,682 -0.26(-0.78%)
May 19, 2011 33.40 33.36 33.03 33.23 21,536,436 -0.17(-0.50%)
May 18, 2011 33.13 33.46 32.99 33.40 13,422,468 +0.48(+1.45%)
May 17, 2011 32.60 32.92 32.49 32.92 31,158,006 +0.15(+0.46%)
May 16, 2011 32.66 33.13 32.64 32.77 23,207,556 -0.01(-0.02%)
May 13, 2011 33.36 33.41 32.59 32.78 57,372,500 -0.67(-2.00%)
May 12, 2011 33.16 33.57 32.99 33.45 36,824,612 +0.00(+0.00%)
May 11, 2011 33.90 33.90 33.25 33.45 33,762,032 -0.62(-1.83%)
May 10, 2011 33.87 34.13 33.82 34.07 32,924,478 +0.29(+0.86%)
May 09, 2011 33.69 33.85 33.48 33.78 20,656,270 +0.09(+0.27%)
May 06, 2011 33.74 34.08 33.45 33.69 41,032,636 +0.45(+1.35%)
May 05, 2011 33.32 33.56 32.98 33.24 48,901,732 -0.35(-1.05%)
May 04, 2011 34.10 34.10 33.43 33.59 51,460,012 -0.62(-1.80%)
May 03, 2011 34.43 34.47 33.96 34.21 41,256,188 -0.71(-2.04%)
May 02, 2011 34.88 34.93 34.82 34.92 24,485,028 -0.06(-0.16%)
Apr 29, 2011 34.77 35.03 34.71 34.97 19,340,386 +0.25(+0.71%)
Apr 28, 2011 34.72 34.78 34.53 34.73 19,014,696 -0.29(-0.82%)
Apr 27, 2011 34.98 35.06 34.52 35.02 25,979,246 -0.01(-0.02%)
Apr 26, 2011 34.88 35.06 34.69 35.02 21,126,024 +0.27(+0.78%)
Apr 25, 2011 34.96 34.98 34.66 34.75 18,763,724 -0.30(-0.85%)
Apr 21, 2011 34.94 35.06 34.77 35.05 15,663,520 +0.30(+0.86%)
Apr 20, 2011 34.66 34.77 34.53 34.75 19,856,944 +0.85(+2.51%)
Apr 19, 2011 33.74 33.93 33.68 33.90 16,503,762 +0.45(+1.34%)
Apr 18, 2011 33.59 33.61 33.19 33.45 25,988,134 -0.79(-2.32%)
Apr 15, 2011 34.20 34.30 34.02 34.25 22,307,620 +0.01(+0.04%)
Apr 14, 2011 33.96 34.26 33.85 34.23 25,900,638 +0.20(+0.60%)
Apr 13, 2011 34.39 34.42 33.89 34.03 20,847,364 +0.22(+0.66%)
Apr 12, 2011 34.15 34.20 33.73 33.81 34,071,880 -0.62(-1.79%)
Apr 11, 2011 34.73 34.77 34.32 34.42 19,150,758 -0.39(-1.13%)
Apr 08, 2011 34.94 34.97 34.64 34.81 26,275,786 +0.06(+0.16%)
Apr 07, 2011 34.79 34.96 34.58 34.76 27,496,242 -0.01(-0.02%)
Apr 06, 2011 34.93 34.98 34.74 34.77 36,364,692 +0.16(+0.46%)
Apr 05, 2011 34.50 34.79 34.47 34.61 31,724,832 -0.10(-0.28%)
Apr 04, 2011 34.55 34.72 34.45 34.70 21,211,856 +0.32(+0.92%)
Apr 01, 2011 34.26 34.48 34.12 34.39 43,167,364 +0.55(+1.63%)
Mar 31, 2011 33.79 33.93 33.75 33.83 33,223,116 +0.26(+0.78%)
Mar 30, 2011 33.57 33.57 33.57 33.57 34,216,032 +0.41(+1.23%)
Mar 29, 2011 32.99 33.20 32.85 33.16 21,131,478 +0.32(+0.99%)
Mar 28, 2011 32.96 33.05 32.80 32.84 31,426,934 -0.19(-0.59%)
Mar 25, 2011 32.99 33.18 32.90 33.03 28,424,216 +0.00(+0.00%)
Mar 24, 2011 32.84 33.07 32.67 33.03 30,261,446 +0.43(+1.31%)
Mar 23, 2011 32.33 32.71 32.22 32.60 25,242,886 +0.39(+1.21%)
Mar 22, 2011 32.24 32.29 32.13 32.21 28,520,652 +0.03(+0.10%)
Mar 21, 2011 32.20 32.28 32.15 32.18 19,123,978 +0.57(+1.79%)
Mar 18, 2011 31.86 31.86 31.58 31.61 34,279,952 +0.10(+0.31%)
Mar 17, 2011 31.57 31.67 31.35 31.52 28,132,438 +0.43(+1.37%)
Mar 16, 2011 31.77 31.84 30.88 31.09 52,184,560 -0.69(-2.16%)
Mar 15, 2011 31.57 31.91 31.55 31.78 57,056,784 -0.51(-1.58%)
Mar 14, 2011 31.98 32.34 31.90 32.29 38,594,892 +0.24(+0.75%)
Mar 11, 2011 31.63 32.18 31.62 32.05 26,872,988 +0.23(+0.72%)
Mar 10, 2011 32.73 32.20 31.79 31.82 32,339,600 -0.91(-2.77%)
Mar 09, 2011 32.71 32.84 32.56 32.73 30,586,190 +0.01(+0.02%)
Mar 08, 2011 32.63 32.91 32.39 32.72 42,416,812 +0.36(+1.11%)
Mar 07, 2011 32.87 32.88 32.24 32.36 26,916,796 -0.39(-1.20%)
Mar 04, 2011 32.83 32.97 32.54 32.76 28,775,618 -0.03(-0.11%)
Mar 03, 2011 32.60 32.85 32.52 32.79 38,934,760 +0.60(+1.87%)
Mar 02, 2011 31.86 32.22 31.86 32.19 33,628,072 +0.44(+1.39%)
Mar 01, 2011 32.27 32.32 31.70 31.75 42,720,052 -0.33(-1.03%)
Feb 28, 2011 31.90 32.08 31.84 32.08 24,881,754 +0.27(+0.86%)
Feb 25, 2011 31.68 31.82 31.55 31.80 27,990,786 +0.43(+1.37%)
Feb 24, 2011 31.33 31.41 31.07 31.37 26,354,718 +0.07(+0.22%)
Feb 23, 2011 31.47 31.58 31.03 31.30 40,575,964 -0.03(-0.09%)
Feb 22, 2011 31.79 31.93 31.28 31.33 38,989,660 -1.08(-3.34%)
Feb 18, 2011 32.35 32.49 32.23 32.41 25,207,862 +0.20(+0.61%)
Feb 17, 2011 32.00 32.26 31.94 32.22 26,370,100 +0.15(+0.45%)
Feb 16, 2011 31.93 32.09 31.83 32.07 28,721,474 +0.28(+0.89%)
Feb 15, 2011 31.75 31.90 31.66 31.79 24,796,510 +0.06(+0.20%)
Feb 14, 2011 31.81 31.86 31.72 31.73 29,886,026 -0.02(-0.05%)
Feb 11, 2011 31.18 31.77 31.17 31.74 55,075,084 +0.34(+1.09%)
Feb 10, 2011 31.22 31.46 31.10 31.40 67,652,712 -0.32(-1.00%)
Feb 09, 2011 31.97 31.97 31.52 31.72 70,452,960 -0.63(-1.94%)
Feb 08, 2011 32.35 32.38 32.18 32.35 55,084,696 -0.09(-0.27%)
Feb 07, 2011 32.44 32.64 32.39 32.44 44,275,960 -0.09(-0.28%)
Feb 04, 2011 32.59 32.61 32.28 32.53 16,755,139 -0.01(-0.04%)
Feb 03, 2011 32.65 32.69 32.37 32.54 37,377,320 -0.03(-0.09%)
Feb 02, 2011 32.74 32.98 32.53 32.57 42,029,780 -0.26(-0.78%)
Feb 01, 2011 32.45 32.89 32.40 32.82 35,472,636 +0.69(+2.15%)
Jan 31, 2011 32.04 32.26 31.96 32.13 35,566,388 +0.33(+1.04%)
Jan 28, 2011 32.69 32.69 31.71 31.80 40,848,772 -1.02(-3.10%)
Jan 27, 2011 33.00 33.05 32.76 32.82 36,620,360 -0.11(-0.34%)
Jan 26, 2011 32.95 33.03 32.84 32.93 22,346,532 +0.30(+0.93%)
Jan 25, 2011 32.70 32.76 32.42 32.62 20,373,212 -0.19(-0.59%)
Jan 24, 2011 32.60 32.85 32.57 32.82 14,742,971 +0.22(+0.68%)
Jan 21, 2011 32.92 32.98 32.57 32.60 18,986,796 -0.32(-0.99%)
Jan 20, 2011 32.98 32.99 32.59 32.92 16,406,203 -0.29(-0.87%)
Jan 19, 2011 33.57 33.57 33.09 33.21 17,154,136 -0.28(-0.83%)
Jan 18, 2011 33.45 33.51 33.38 33.49 14,766,066 -0.01(-0.02%)
Jan 14, 2011 33.31 33.50 33.28 33.49 17,077,134 +0.09(+0.26%)
Jan 13, 2011 33.58 33.61 33.31 33.41 25,962,596 -0.38(-1.12%)
Jan 12, 2011 33.49 33.79 33.42 33.79 29,144,726 +0.75(+2.28%)
Jan 11, 2011 33.04 33.08 32.89 33.03 17,421,158 +0.37(+1.12%)
Jan 10, 2011 32.68 32.72 32.49 32.67 19,365,156 -0.34(-1.03%)
Jan 07, 2011 33.17 33.23 32.76 33.00 24,553,992 -0.31(-0.93%)
Jan 06, 2011 33.52 33.55 33.24 33.32 29,840,556 -0.30(-0.88%)
Jan 05, 2011 33.43 33.70 33.42 33.61 28,616,492 -0.12(-0.37%)
Jan 04, 2011 33.73 33.75 33.37 33.74 25,640,992 +0.13(+0.39%)
Jan 03, 2011 33.56 33.73 33.56 33.61 28,396,310 +0.33(+0.98%)
Dec 31, 2010 33.12 33.28 33.06 33.28 9,355,342 +0.21(+0.64%)
Dec 30, 2010 33.05 33.09 32.94 33.07 9,415,342 +0.23(+0.72%)
Dec 29, 2010 32.69 32.87 32.68 32.83 12,391,860 +0.39(+1.21%)
Dec 28, 2010 32.50 32.51 32.36 32.44 9,557,873 +0.03(+0.09%)
Dec 27, 2010 32.40 32.49 32.32 32.41 16,209,314 -0.06(-0.19%)
Dec 23, 2010 32.40 32.51 32.40 32.47 14,619,219 -0.05(-0.15%)
Dec 22, 2010 32.40 32.55 32.38 32.52 16,427,445 +0.13(+0.39%)
Dec 21, 2010 32.34 32.53 32.33 32.39 30,144,648 +0.41(+1.30%)
Dec 20, 2010 32.10 32.11 31.88 31.98 21,248,846 -0.09(-0.29%)
Dec 17, 2010 31.98 32.11 31.92 32.07 30,832,374 -0.03(-0.09%)
Dec 16, 2010 31.96 32.10 31.84 32.10 29,423,488 +0.18(+0.57%)
Dec 15, 2010 32.22 32.28 31.88 31.92 37,684,220 -0.47(-1.46%)
Dec 14, 2010 32.42 32.49 32.29 32.39 32,987,572 +0.03(+0.10%)
Dec 13, 2010 32.40 32.53 32.31 32.36 18,933,442 +0.17(+0.53%)
Dec 10, 2010 32.09 32.20 31.98 32.19 19,109,364 +0.14(+0.44%)
Dec 09, 2010 32.22 32.23 31.91 32.05 29,209,384 -0.07(-0.23%)
Dec 08, 2010 32.24 32.31 31.93 32.12 23,968,360 -0.20(-0.61%)
Dec 07, 2010 32.81 32.83 32.30 32.32 24,935,518 -0.15(-0.46%)
Dec 06, 2010 32.33 32.51 32.31 32.47 25,592,210 -0.01(-0.04%)
Dec 03, 2010 32.13 32.55 32.11 32.48 27,749,294 +0.11(+0.34%)
Dec 02, 2010 31.95 32.42 31.93 32.37 18,308,036 +0.50(+1.58%)
Dec 01, 2010 31.71 31.90 31.62 31.87 23,915,958 +0.93(+3.01%)
Nov 30, 2010 30.76 31.17 30.71 30.94 30,564,458 -0.22(-0.70%)
Nov 29, 2010 31.01 31.20 30.71 31.16 30,377,934 +0.18(+0.57%)
Nov 26, 2010 31.04 31.19 30.97 30.98 13,478,103 -0.68(-2.16%)
Nov 24, 2010 31.48 31.66 31.66 31.66 36,947,276 +0.68(+2.20%)
Nov 23, 2010 31.17 31.19 30.88 30.98 24,217,310 -1.03(-3.21%)
Nov 22, 2010 31.94 32.11 31.61 32.01 21,486,502 -0.07(-0.21%)
Nov 19, 2010 31.90 32.09 31.69 32.07 15,369,960 +0.04(+0.13%)
Nov 18, 2010 31.96 32.15 31.92 32.03 20,769,392 +0.71(+2.28%)
Nov 17, 2010 31.26 31.51 31.23 31.32 46,602,396 +0.14(+0.44%)
Nov 16, 2010 31.70 31.72 31.10 31.18 30,770,758 -0.86(-2.67%)
Nov 15, 2010 32.24 32.34 32.01 32.04 26,392,116 -0.04(-0.13%)
Nov 12, 2010 32.40 32.53 31.92 32.08 32,766,424 -0.77(-2.36%)
Nov 11, 2010 32.82 32.87 32.67 32.85 26,126,698 +0.08(+0.25%)
Nov 10, 2010 33.08 33.17 32.70 32.77 25,251,658 -0.16(-0.47%)
Nov 09, 2010 33.46 33.50 32.79 32.93 23,240,244 -0.29(-0.86%)
Nov 08, 2010 33.18 33.30 33.08 33.21 19,773,952 -0.24(-0.71%)
Nov 05, 2010 33.30 33.49 33.29 33.45 33,219,874 -0.05(-0.16%)
Nov 04, 2010 33.24 33.51 33.21 33.51 27,195,354 +0.73(+2.22%)
Nov 03, 2010 32.64 32.79 32.26 32.78 63,331,984 +0.22(+0.69%)
Nov 02, 2010 32.44 32.57 32.38 32.56 19,573,072 +0.38(+1.18%)
Nov 01, 2010 32.16 32.34 32.02 32.17 18,243,862 +0.33(+1.05%)
Oct 29, 2010 31.71 31.87 31.67 31.84 19,912,598 +0.08(+0.26%)
Oct 28, 2010 31.90 31.91 31.63 31.76 14,791,175 +0.27(+0.86%)
Oct 27, 2010 31.66 31.67 31.31 31.49 22,188,134 -0.64(-1.99%)
Oct 25, 2010 32.17 32.32 32.07 32.13 16,777,724 +0.35(+1.09%)
Oct 22, 2010 31.79 31.86 31.66 31.78 12,574,743 +0.08(+0.25%)
Oct 21, 2010 31.93 32.08 31.41 31.70 26,170,440 -0.03(-0.10%)
Oct 20, 2010 31.50 31.90 31.45 31.73 17,145,840 +0.53(+1.70%)
Oct 19, 2010 31.48 31.69 31.09 31.20 24,489,910 -0.99(-3.08%)
Oct 18, 2010 31.96 32.25 31.90 32.20 28,877,558 -0.02(-0.06%)
Oct 15, 2010 32.37 32.40 32.00 32.22 36,065,708 -0.07(-0.21%)
Oct 14, 2010 32.27 32.39 32.09 32.28 32,676,042 +0.04(+0.13%)
Oct 13, 2010 32.12 32.40 32.08 32.24 32,235,062 +0.50(+1.57%)
Oct 12, 2010 31.61 31.79 31.41 31.74 18,831,962 -0.13(-0.42%)
Oct 11, 2010 31.86 31.92 31.77 31.88 14,501,309 -0.01(-0.04%)
Oct 08, 2010 31.89 31.96 31.48 31.89 18,590,052 +0.33(+1.05%)
Oct 07, 2010 31.90 31.92 31.41 31.56 27,676,324 -0.31(-0.96%)
Oct 06, 2010 31.77 31.91 31.76 31.86 18,355,652 +0.06(+0.19%)
Oct 05, 2010 31.50 31.88 31.45 31.80 28,101,108 +0.46(+1.47%)
Oct 04, 2010 31.35 31.43 31.13 31.34 35,592,604 -0.03(-0.09%)
Oct 01, 2010 31.37 31.42 31.15 31.37 36,145,352 +0.52(+1.69%)
Sep 30, 2010 30.88 31.04 30.68 30.85 26,346,314 +0.11(+0.36%)
Sep 29, 2010 30.69 30.84 30.61 30.73 30,432,612 +0.11(+0.35%)
Sep 28, 2010 30.47 30.69 30.25 30.63 17,466,528 +0.20(+0.67%)
Sep 27, 2010 30.47 30.55 30.38 30.42 20,651,316 -0.06(-0.20%)
Sep 24, 2010 30.33 30.51 30.33 30.48 19,843,420 +0.52(+1.75%)
Sep 23, 2010 29.94 30.21 29.87 29.96 15,885,985 -0.16(-0.54%)
Sep 22, 2010 30.18 30.29 30.01 30.12 18,035,634 +0.01(+0.02%)
Sep 21, 2010 30.16 30.23 29.93 30.12 15,842,898 -0.02(-0.07%)
Sep 20, 2010 29.89 30.17 29.79 30.14 11,875,460 +0.48(+1.60%)
Sep 17, 2010 29.66 29.82 29.60 29.66 11,587,459 -0.15(-0.50%)
Sep 15, 2010 29.65 29.84 29.59 29.81 13,740,189 +0.02(+0.07%)
Sep 14, 2010 29.67 29.94 29.61 29.79 147 +0.01(+0.05%)
Sep 13, 2010 29.68 29.80 29.63 29.78 15,489,737 +0.61(+2.10%)
Sep 10, 2010 29.08 29.18 29.04 29.17 14,757,377 +0.15(+0.51%)
Sep 09, 2010 29.17 29.18 28.93 29.02 20,051,790 +0.14(+0.49%)
Sep 08, 2010 28.78 28.98 28.73 28.87 13,865,113 +0.29(+1.02%)
Sep 07, 2010 28.80 28.81 28.56 28.58 13,886,567 -0.39(-1.36%)
Sep 03, 2010 29.02 29.08 28.84 28.98 23,846,852 +0.32(+1.11%)
Sep 02, 2010 28.51 28.71 28.47 28.66 13,905,708 +0.01(+0.05%)
Sep 01, 2010 28.23 28.71 28.19 28.64 20,726,060 +0.93(+3.37%)
Aug 31, 2010 27.70 27.85 27.51 27.71 49,347 +0.09(+0.33%)
Aug 30, 2010 27.86 27.96 27.62 27.62 11,089,681 -0.38(-1.36%)
Aug 27, 2010 27.59 28.02 27.41 28.00 10,679,851 +0.56(+2.03%)
Aug 26, 2010 27.76 30.57 27.40 27.44 18,766,390 -0.20(-0.74%)
Aug 25, 2010 27.49 27.70 27.22 27.64 147 -0.12(-0.42%)
Aug 24, 2010 27.73 27.89 27.53 27.76 13,579,531 -0.31(-1.09%)
Aug 23, 2010 28.42 28.45 28.04 28.06 26,758,114 -0.25(-0.89%)
Aug 20, 2010 28.28 28.32 28.09 28.32 7,627,582 -0.03(-0.12%)
Aug 19, 2010 28.61 28.66 28.19 28.35 16,529,626 -0.20(-0.71%)
Aug 18, 2010 28.55 28.71 28.40 28.55 11,156,864 -0.05(-0.17%)
Aug 17, 2010 28.60 28.74 28.46 28.60 8,503,263 +0.31(+1.11%)
Aug 16, 2010 28.07 28.33 27.98 28.29 18,348,394 +0.22(+0.80%)
Aug 13, 2010 28.06 28.17 27.95 28.06 23,193,564 +0.16(+0.58%)
Aug 12, 2010 27.60 27.98 27.59 27.90 10,963,997 +0.03(+0.10%)
Aug 11, 2010 28.15 28.15 27.81 27.87 16,633,614 -0.77(-2.68%)
Aug 10, 2010 28.64 28.89 28.50 28.64 18,440,092 -0.49(-1.68%)
Aug 09, 2010 29.19 29.19 29.06 29.13 8,373,086 +0.16(+0.56%)
Aug 06, 2010 28.97 29.02 28.67 28.97 36,876,988 -0.07(-0.23%)
Aug 05, 2010 28.93 29.05 28.83 29.04 17,315,230 -0.10(-0.35%)
Aug 04, 2010 29.09 29.21 28.88 29.14 33,061,130 +0.10(+0.33%)
Aug 03, 2010 28.96 29.13 28.82 29.04 24,284,974 -0.14(-0.49%)
Aug 02, 2010 29.02 29.24 28.93 29.18 14,219,171 +0.74(+2.60%)
Jul 30, 2010 28.45 28.54 28.06 28.45 15,194,432 +0.10(+0.34%)
Jul 29, 2010 28.57 28.61 28.11 28.35 13,541,507 +0.08(+0.29%)
Jul 28, 2010 28.27 28.40 28.15 28.27 14,040,387 -0.14(-0.48%)
Jul 27, 2010 28.64 28.64 28.28 28.40 14,388,033 -0.07(-0.24%)
Jul 26, 2010 28.25 28.49 28.14 28.47 14,801,592 +0.18(+0.62%)
Jul 23, 2010 28.02 28.31 27.86 28.30 17,824,922 +0.22(+0.80%)
Jul 22, 2010 27.81 28.18 27.79 28.07 15,283,918 +0.71(+2.61%)
Jul 21, 2010 27.75 27.77 27.24 27.36 22,584,750 -0.24(-0.89%)
Jul 20, 2010 26.93 27.68 26.90 27.60 22,613,228 +0.52(+1.91%)
Jul 19, 2010 27.05 27.16 26.83 27.09 10,810,843 +0.34(+1.27%)
Jul 16, 2010 26.75 27.30 26.71 26.75 25,228,042 -0.52(-1.92%)
Jul 15, 2010 27.45 27.52 27.13 27.27 16,787,168 -0.31(-1.11%)
Jul 14, 2010 27.46 27.64 27.36 27.58 21,129,862 -0.04(-0.15%)
Jul 13, 2010 27.51 27.70 27.46 27.62 1,317 +0.39(+1.42%)
Jul 12, 2010 27.37 27.49 27.12 27.23 19,227,982 -0.27(-0.99%)
Jul 09, 2010 27.50 27.51 27.13 27.50 31,405,848 +0.34(+1.25%)
Jul 08, 2010 27.07 27.17 26.82 27.16 22,673,828 +0.18(+0.65%)
Jul 07, 2010 26.47 27.03 26.44 26.98 20,559,628 +0.52(+1.95%)
Jul 06, 2010 26.70 26.90 26.26 26.47 19,927,202 +0.45(+1.72%)
Jul 02, 2010 26.02 26.25 25.88 26.02 33,290,494 +0.13(+0.50%)
Jul 01, 2010 25.91 26.03 25.46 25.89 40,169,084 +0.08(+0.32%)
Jun 30, 2010 26.14 26.37 25.78 25.81 735 -0.22(-0.86%)
Jun 29, 2010 26.03 26.37 25.89 26.03 294 -1.18(-4.32%)
Jun 25, 2010 27.21 27.28 26.76 27.21 18,559,514 +0.30(+1.11%)
Jun 24, 2010 27.23 27.23 26.79 26.91 24,993,344 -0.41(-1.49%)
Jun 23, 2010 27.34 27.44 26.98 27.32 33,277,152 +0.12(+0.45%)
Jun 22, 2010 27.68 27.78 27.14 27.20 183 -0.52(-1.89%)
Jun 21, 2010 27.96 28.06 27.52 27.72 21,476,892 +0.50(+1.85%)
Jun 18, 2010 27.22 27.32 27.07 27.22 18,174,876 +0.16(+0.58%)
Jun 17, 2010 27.28 27.28 26.84 27.06 15,412,876 -0.10(-0.35%)
Jun 16, 2010 26.92 27.30 26.88 27.15 19,579,930 -0.03(-0.13%)
Jun 15, 2010 26.70 27.21 26.62 27.19 735 +0.80(+3.04%)
Jun 14, 2010 26.72 26.88 26.35 26.39 22,391,350 -0.02(-0.08%)
Jun 11, 2010 25.89 26.41 25.87 26.41 19,692,500 +0.18(+0.70%)
Jun 10, 2010 26.03 26.28 25.93 26.22 30,499,006 +0.79(+3.13%)
Jun 09, 2010 25.71 26.01 25.35 25.43 28,806,406 -0.18(-0.69%)
Jun 08, 2010 25.31 25.64 25.03 25.61 811,472 +0.54(+2.17%)
Jun 07, 2010 25.48 25.59 25.03 25.06 22,373,032 -0.35(-1.39%)
Jun 04, 2010 25.42 25.97 25.30 25.42 38,129,332 -0.87(-3.31%)
Jun 03, 2010 26.51 26.55 25.95 26.28 23,040,202 -0.11(-0.41%)
Jun 02, 2010 25.73 26.39 25.65 26.39 1,047,073 +0.90(+3.54%)
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.