Skip to main content

FTSE EM ETF Vanguard (NY: VWO )

43.68 -0.11 (-0.25%)
Streaming Delayed Price Updated: 12:42 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 27.94 28.28 27.90 28.26 41,383,328 +1.14(+4.20%)
Jun 28, 2012 26.98 27.13 26.80 27.12 20,188,278 -0.11(-0.42%)
Jun 27, 2012 27.25 27.34 27.16 27.23 25,010,780 +0.15(+0.55%)
Jun 26, 2012 27.03 27.19 26.82 27.08 21,728,930 +0.24(+0.90%)
Jun 25, 2012 26.92 26.92 26.69 26.84 38,786,732 -0.50(-1.81%)
Jun 22, 2012 27.44 27.46 27.16 27.34 24,139,522 +0.11(+0.40%)
Jun 21, 2012 28.03 28.07 27.20 27.23 36,408,384 -1.03(-3.64%)
Jun 20, 2012 28.31 28.42 27.96 28.26 41,764,820 -0.05(-0.16%)
Jun 19, 2012 28.09 28.49 28.07 28.30 58,184,764 +0.43(+1.54%)
Jun 18, 2012 27.62 27.95 27.56 27.88 36,739,796 +0.11(+0.40%)
Jun 15, 2012 27.46 27.80 27.41 27.77 52,172,348 +0.44(+1.59%)
Jun 14, 2012 27.15 27.44 27.01 27.33 35,733,284 +0.16(+0.59%)
Jun 13, 2012 27.27 27.49 27.12 27.17 34,611,172 -0.14(-0.51%)
Jun 12, 2012 27.14 27.34 26.99 27.31 34,729,720 +0.56(+2.09%)
Jun 11, 2012 27.37 27.37 26.74 26.75 23,109,106 -0.33(-1.23%)
Jun 08, 2012 26.93 27.15 26.83 27.08 19,191,140 -0.23(-0.83%)
Jun 07, 2012 27.75 27.81 27.26 27.31 26,403,468 +0.13(+0.47%)
Jun 06, 2012 26.74 27.21 26.73 27.18 21,607,734 +0.74(+2.81%)
Jun 05, 2012 26.33 26.50 26.22 26.44 33,122,694 +0.10(+0.38%)
Jun 04, 2012 26.28 26.42 26.14 26.34 32,992,730 +0.10(+0.38%)
Jun 01, 2012 26.37 26.52 26.23 26.24 36,838,696 -0.67(-2.47%)
May 31, 2012 26.86 27.05 26.59 26.91 60,801,248 +0.08(+0.32%)
May 30, 2012 26.80 26.91 26.69 26.82 40,351,128 -0.50(-1.84%)
May 29, 2012 27.28 27.43 27.10 27.32 29,071,494 +0.74(+2.77%)
May 25, 2012 26.62 26.73 26.50 26.59 30,229,176 -0.11(-0.42%)
May 24, 2012 26.93 26.94 26.47 26.70 26,240,336 -0.16(-0.61%)
May 23, 2012 26.76 26.86 26.28 26.86 37,367,280 -0.22(-0.81%)
May 22, 2012 27.27 27.46 26.87 27.08 35,211,136 -0.22(-0.80%)
May 21, 2012 26.81 27.34 26.78 27.30 33,612,968 +0.62(+2.31%)
May 18, 2012 26.94 27.03 26.55 26.69 49,582,964 -0.17(-0.64%)
May 17, 2012 27.20 27.26 26.83 26.86 27,597,644 -0.35(-1.30%)
May 16, 2012 27.48 27.64 27.18 27.21 38,459,688 -0.44(-1.59%)
May 15, 2012 27.88 27.98 27.53 27.65 31,287,682 -0.21(-0.75%)
May 14, 2012 28.02 28.06 27.85 27.86 39,546,568 -0.65(-2.27%)
May 11, 2012 28.53 28.90 28.50 28.50 20,868,720 -0.40(-1.37%)
May 10, 2012 29.06 29.06 28.82 28.90 29,369,426 +0.15(+0.52%)
May 09, 2012 28.60 28.94 28.44 28.75 47,952,100 -0.40(-1.36%)
May 08, 2012 29.29 29.31 28.82 29.15 42,433,012 -0.42(-1.44%)
May 07, 2012 29.45 29.64 29.42 29.57 28,916,476 +0.07(+0.22%)
May 04, 2012 29.88 29.90 29.45 29.51 20,627,920 -0.50(-1.66%)
May 03, 2012 30.31 30.31 29.89 30.01 34,088,716 -0.29(-0.97%)
May 02, 2012 30.25 30.33 30.09 30.30 25,807,354 -0.03(-0.09%)
May 01, 2012 30.16 30.59 30.08 30.33 25,834,194 +0.21(+0.70%)
Apr 30, 2012 30.22 30.24 30.03 30.11 41,468,880 -0.09(-0.29%)
Apr 27, 2012 30.20 30.31 30.04 30.20 25,026,312 +0.01(+0.05%)
Apr 26, 2012 29.93 30.25 29.88 30.19 18,685,434 +0.18(+0.61%)
Apr 25, 2012 29.98 30.03 29.84 30.01 31,155,886 +0.25(+0.86%)
Apr 24, 2012 29.75 29.93 29.70 29.75 23,613,946 +0.05(+0.17%)
Apr 23, 2012 29.71 29.74 29.38 29.70 21,531,906 -0.55(-1.82%)
Apr 20, 2012 30.25 30.41 30.21 30.25 20,922,698 +0.19(+0.64%)
Apr 19, 2012 30.15 30.34 29.88 30.06 20,657,154 -0.10(-0.33%)
Apr 18, 2012 30.03 30.27 30.02 30.16 34,075,116 -0.13(-0.44%)
Apr 17, 2012 30.16 30.38 30.00 30.30 31,099,362 +0.31(+1.04%)
Apr 16, 2012 30.34 30.37 29.84 29.98 47,614,904 -0.14(-0.47%)
Apr 13, 2012 30.41 30.41 30.06 30.13 57,975,988 -0.45(-1.48%)
Apr 12, 2012 30.00 30.59 29.99 30.58 28,673,376 +0.76(+2.54%)
Apr 11, 2012 29.94 30.02 29.78 29.82 27,736,004 +0.30(+1.02%)
Apr 10, 2012 30.00 30.08 29.44 29.52 29,432,968 -0.59(-1.95%)
Apr 09, 2012 30.08 30.23 30.00 30.11 21,053,446 -0.44(-1.45%)
Apr 05, 2012 30.39 30.66 30.38 30.55 19,984,742 +0.18(+0.58%)
Apr 04, 2012 30.47 30.50 30.22 30.37 20,471,882 -0.62(-1.99%)
Apr 03, 2012 31.15 31.25 30.75 30.99 50,684,716 -0.12(-0.39%)
Apr 02, 2012 30.69 31.24 30.63 31.11 48,634,676 +0.35(+1.13%)
Mar 30, 2012 30.76 30.79 30.48 30.76 47,898,200 +0.32(+1.05%)
Mar 29, 2012 30.18 30.49 29.96 30.44 36,120,976 -0.10(-0.32%)
Mar 28, 2012 30.83 30.90 30.37 30.54 22,465,696 -0.44(-1.42%)
Mar 27, 2012 31.13 31.17 30.96 30.98 24,564,140 -0.14(-0.45%)
Mar 26, 2012 30.86 31.14 30.81 31.12 20,665,280 +0.47(+1.54%)
Mar 23, 2012 30.48 30.70 30.32 30.65 18,801,746 +0.22(+0.73%)
Mar 22, 2012 30.59 30.61 30.31 30.43 22,675,782 -0.48(-1.56%)
Mar 21, 2012 30.83 30.97 30.68 30.91 24,989,406 +0.07(+0.23%)
Mar 20, 2012 30.76 30.85 30.61 30.84 29,358,156 -0.44(-1.40%)
Mar 19, 2012 31.19 31.42 31.12 31.28 22,041,660 -0.18(-0.56%)
Mar 16, 2012 31.41 31.56 31.36 31.46 35,843,240 -0.01(-0.05%)
Mar 15, 2012 31.41 31.50 31.22 31.47 22,516,230 +0.25(+0.82%)
Mar 14, 2012 31.60 31.68 31.15 31.22 43,141,888 -0.54(-1.69%)
Mar 13, 2012 31.25 31.79 31.17 31.75 19,585,526 +0.79(+2.56%)
Mar 12, 2012 31.07 31.11 30.83 30.96 14,640,964 -0.29(-0.93%)
Mar 09, 2012 31.29 31.46 31.24 31.25 25,068,802 -0.03(-0.10%)
Mar 08, 2012 31.13 31.35 31.02 31.28 15,914,255 +0.67(+2.20%)
Mar 07, 2012 30.54 30.66 30.39 30.61 30,534,930 +0.36(+1.18%)
Mar 06, 2012 30.55 30.57 30.14 30.25 43,992,292 -1.10(-3.51%)
Mar 05, 2012 31.57 31.58 31.22 31.35 20,408,562 -0.47(-1.49%)
Mar 02, 2012 31.82 31.91 31.69 31.82 13,847,693 -0.08(-0.27%)
Mar 01, 2012 31.71 31.99 31.68 31.91 29,322,066 +0.33(+1.03%)
Feb 29, 2012 31.87 32.04 31.51 31.58 53,032,628 -0.06(-0.18%)
Feb 28, 2012 31.43 31.67 31.34 31.64 36,380,112 +0.40(+1.27%)
Feb 27, 2012 31.09 31.33 30.95 31.24 17,546,026 -0.25(-0.81%)
Feb 24, 2012 31.39 31.58 31.36 31.50 31,219,632 +0.25(+0.82%)
Feb 23, 2012 31.22 31.30 31.05 31.24 27,198,678 -0.07(-0.23%)
Feb 22, 2012 31.25 31.32 31.14 31.31 31,172,412 +0.10(+0.33%)
Feb 21, 2012 31.39 31.41 31.14 31.21 24,579,184 -0.12(-0.40%)
Feb 17, 2012 31.39 31.43 31.20 31.34 31,683,034 +0.08(+0.25%)
Feb 16, 2012 30.83 31.26 30.73 31.26 30,120,572 +0.31(+1.01%)
Feb 15, 2012 31.22 31.22 30.88 30.95 25,399,356 +0.08(+0.28%)
Feb 14, 2012 30.91 30.99 30.66 30.86 19,415,078 -0.23(-0.73%)
Feb 13, 2012 31.14 31.17 30.90 31.09 23,395,996 +0.46(+1.50%)
Feb 10, 2012 30.61 30.66 30.49 30.63 38,206,140 -0.66(-2.10%)
Feb 09, 2012 31.33 31.36 31.10 31.29 29,863,516 -0.01(-0.05%)
Feb 08, 2012 31.27 31.41 31.16 31.30 37,583,760 +0.24(+0.77%)
Feb 07, 2012 31.00 31.13 30.69 31.06 34,155,072 +0.06(+0.21%)
Feb 06, 2012 30.86 31.01 30.82 31.00 30,054,294 -0.29(-0.93%)
Feb 03, 2012 31.17 31.32 31.00 31.29 44,800,700 +0.52(+1.68%)
Feb 02, 2012 30.80 31.01 30.74 30.77 41,751,260 +0.12(+0.39%)
Feb 01, 2012 30.42 30.80 30.38 30.65 55,721,276 +0.69(+2.32%)
Jan 31, 2012 30.10 30.13 29.79 29.96 56,361,328 +0.24(+0.81%)
Jan 30, 2012 29.55 29.81 29.45 29.72 21,791,616 -0.45(-1.50%)
Jan 27, 2012 29.97 30.24 29.96 30.17 28,551,226 +0.22(+0.73%)
Jan 26, 2012 30.28 30.39 29.85 29.95 61,377,848 -0.12(-0.40%)
Jan 25, 2012 29.51 30.14 29.43 30.07 27,395,874 +0.35(+1.17%)
Jan 24, 2012 29.41 29.73 29.31 29.72 17,754,532 +0.06(+0.19%)
Jan 23, 2012 29.60 29.84 29.53 29.67 20,069,908 +0.16(+0.53%)
Jan 20, 2012 29.42 29.55 29.30 29.51 23,854,150 +0.04(+0.12%)
Jan 19, 2012 29.38 29.53 29.30 29.47 23,092,222 +0.28(+0.95%)
Jan 18, 2012 28.66 29.22 28.61 29.20 29,518,926 +0.70(+2.46%)
Jan 17, 2012 28.64 28.70 28.41 28.50 37,851,400 +0.46(+1.64%)
Jan 13, 2012 28.05 28.09 27.78 28.04 19,244,438 -0.24(-0.85%)
Jan 12, 2012 28.14 28.34 28.08 28.28 27,202,852 +0.14(+0.50%)
Jan 11, 2012 27.97 28.17 27.90 28.14 28,552,768 +0.01(+0.03%)
Jan 10, 2012 28.18 28.29 28.08 28.13 23,383,122 +0.62(+2.24%)
Jan 09, 2012 27.52 27.61 27.39 27.51 31,883,886 +0.22(+0.80%)
Jan 06, 2012 27.58 27.59 27.25 27.29 30,591,970 -0.33(-1.18%)
Jan 05, 2012 27.55 27.67 27.33 27.62 26,405,458 -0.13(-0.48%)
Jan 04, 2012 27.58 27.78 27.51 27.75 19,743,980 +0.71(+2.64%)
Dec 30, 2011 26.98 27.13 26.98 27.04 22,100,562 +0.04(+0.13%)
Dec 29, 2011 26.85 27.04 26.82 27.00 22,823,454 +0.27(+1.02%)
Dec 28, 2011 27.05 27.08 26.68 26.73 27,083,638 -0.46(-1.68%)
Dec 27, 2011 27.20 27.29 27.11 27.19 21,975,584 -0.22(-0.80%)
Dec 23, 2011 27.28 27.42 27.20 27.41 20,682,354 +0.39(+1.44%)
Dec 21, 2011 26.83 27.04 26.59 27.02 33,282,778 +0.14(+0.52%)
Dec 20, 2011 26.57 26.94 26.54 26.88 28,831,522 +1.02(+3.96%)
Dec 19, 2011 26.34 26.36 25.81 25.86 26,929,250 -0.68(-2.58%)
Dec 16, 2011 26.62 26.75 26.44 26.54 35,420,668 +0.19(+0.71%)
Dec 15, 2011 26.70 26.71 26.29 26.35 23,185,504 +0.16(+0.61%)
Dec 14, 2011 26.49 26.62 26.15 26.20 27,935,750 -0.38(-1.43%)
Dec 13, 2011 27.05 27.16 26.47 26.58 37,015,352 -0.23(-0.85%)
Dec 12, 2011 27.04 27.05 26.61 26.80 44,112,232 -0.98(-3.53%)
Dec 09, 2011 27.36 27.88 27.36 27.79 22,761,576 +0.46(+1.67%)
Dec 08, 2011 27.85 27.95 27.21 27.33 21,223,680 -0.96(-3.40%)
Dec 07, 2011 28.08 28.39 27.92 28.29 43,673,156 +0.16(+0.57%)
Dec 06, 2011 28.14 28.30 27.93 28.13 20,154,164 -0.42(-1.48%)
Dec 05, 2011 28.59 28.61 28.34 28.55 58,140,404 +0.46(+1.65%)
Dec 02, 2011 28.46 28.51 28.06 28.09 30,465,038 -0.07(-0.25%)
Dec 01, 2011 28.21 28.43 28.08 28.16 22,055,764 -0.06(-0.20%)
Nov 30, 2011 27.85 28.23 27.72 28.21 36,917,924 +1.65(+6.22%)
Nov 29, 2011 26.62 26.96 26.56 26.56 21,307,188 -0.15(-0.54%)
Nov 28, 2011 26.71 26.78 26.48 26.71 28,535,392 +1.13(+4.40%)
Nov 25, 2011 25.72 25.98 25.58 25.58 14,534,311 -0.12(-0.46%)
Nov 23, 2011 26.05 26.07 25.66 25.70 40,289,548 -0.77(-2.90%)
Nov 22, 2011 26.51 26.68 26.23 26.47 26,425,586 +0.05(+0.18%)
Nov 21, 2011 26.56 26.63 26.09 26.42 23,542,580 -0.84(-3.09%)
Nov 18, 2011 27.56 27.58 27.14 27.26 19,772,540 +0.06(+0.23%)
Nov 17, 2011 27.99 28.05 27.07 27.20 39,135,748 -0.69(-2.48%)
Nov 16, 2011 28.06 28.36 27.84 27.89 35,822,936 -0.67(-2.35%)
Nov 15, 2011 28.37 28.73 28.18 28.56 16,514,299 +0.15(+0.51%)
Nov 14, 2011 28.56 28.64 28.25 28.41 11,522,132 -0.34(-1.18%)
Nov 11, 2011 28.50 28.86 28.49 28.75 10,923,395 +0.64(+2.29%)
Nov 10, 2011 27.97 28.44 27.92 28.11 20,439,732 +0.15(+0.52%)
Nov 09, 2011 28.44 28.57 27.86 27.97 30,805,792 -1.62(-5.49%)
Nov 08, 2011 29.27 29.63 28.98 29.59 23,854,368 +0.37(+1.25%)
Nov 07, 2011 28.97 29.29 28.83 29.22 19,195,520 +0.21(+0.71%)
Nov 04, 2011 28.95 29.05 28.55 29.02 34,926,484 -0.12(-0.43%)
Nov 03, 2011 29.04 29.29 28.63 29.14 27,528,818 +0.32(+1.10%)
Nov 02, 2011 28.82 28.93 28.45 28.82 58,745,368 +0.75(+2.68%)
Nov 01, 2011 27.67 28.34 27.56 28.07 59,510,704 -0.64(-2.22%)
Oct 31, 2011 29.31 29.38 28.68 28.70 39,738,164 -1.18(-3.93%)
Oct 28, 2011 29.55 30.00 29.49 29.88 31,565,506 -0.17(-0.55%)
Oct 27, 2011 29.63 30.36 29.35 30.05 98,330,928 +1.69(+5.97%)
Oct 26, 2011 28.44 28.51 27.83 28.35 21,605,864 +0.50(+1.79%)
Oct 25, 2011 28.06 28.15 27.75 27.85 32,258,326 -0.53(-1.85%)
Oct 24, 2011 27.72 28.51 27.68 28.38 45,926,372 +1.01(+3.69%)
Oct 21, 2011 27.05 27.39 27.05 27.37 32,194,560 +0.74(+2.78%)
Oct 20, 2011 26.87 26.91 26.16 26.63 31,734,830 -0.53(-1.96%)
Oct 19, 2011 27.46 27.56 27.10 27.16 31,374,190 -0.48(-1.73%)
Oct 18, 2011 26.98 27.76 26.58 27.64 49,357,136 +0.69(+2.56%)
Oct 17, 2011 27.54 27.59 26.90 26.95 26,016,896 -0.85(-3.06%)
Oct 14, 2011 27.72 27.85 27.55 27.80 40,319,028 +0.44(+1.62%)
Oct 13, 2011 27.35 27.45 26.93 27.36 33,684,396 -0.20(-0.73%)
Oct 12, 2011 27.36 27.91 27.34 27.56 49,095,468 +0.75(+2.78%)
Oct 11, 2011 26.39 26.91 26.35 26.81 22,797,318 +0.08(+0.28%)
Oct 10, 2011 26.32 26.74 26.29 26.73 24,490,766 +1.15(+4.51%)
Oct 07, 2011 26.09 26.18 25.46 25.58 32,956,898 -0.32(-1.25%)
Oct 06, 2011 25.50 25.96 25.48 25.91 51,148,316 +0.84(+3.34%)
Oct 05, 2011 24.55 25.19 24.36 25.07 37,864,956 +0.43(+1.74%)
Oct 04, 2011 24.05 24.68 23.65 24.64 54,160,948 +0.31(+1.28%)
Oct 03, 2011 24.84 25.15 24.28 24.33 101,908,680 -0.44(-1.76%)
Sep 30, 2011 25.48 25.77 24.74 24.77 119,387,688 -1.38(-5.26%)
Sep 29, 2011 26.51 26.62 25.79 26.14 37,316,428 +0.30(+1.18%)
Sep 28, 2011 26.36 26.58 25.79 25.84 80,095,464 -0.65(-2.45%)
Sep 27, 2011 26.53 26.96 26.37 26.49 77,421,632 +0.81(+3.15%)
Sep 26, 2011 25.23 25.73 24.87 25.68 69,814,056 +0.25(+0.98%)
Sep 23, 2011 25.11 25.53 24.94 25.43 68,286,968 +0.55(+2.19%)
Sep 22, 2011 25.50 25.69 24.66 24.88 88,022,008 -1.85(-6.93%)
Sep 21, 2011 27.62 27.73 26.73 26.73 61,549,604 -1.06(-3.80%)
Sep 20, 2011 28.02 28.25 27.74 27.79 39,751,740 -0.10(-0.37%)
Sep 19, 2011 27.74 28.04 27.59 27.90 31,385,644 -0.81(-2.82%)
Sep 16, 2011 28.79 28.88 28.44 28.70 21,605,980 +0.07(+0.24%)
Sep 15, 2011 28.59 28.66 28.25 28.64 25,102,464 +0.37(+1.32%)
Sep 14, 2011 28.19 28.50 27.65 28.26 54,900,076 -0.12(-0.41%)
Sep 13, 2011 28.23 28.43 28.01 28.38 49,948,096 +0.04(+0.15%)
Sep 12, 2011 27.92 28.37 27.74 28.34 40,807,668 -0.10(-0.36%)
Sep 09, 2011 29.03 29.07 28.32 28.44 49,234,136 -1.02(-3.47%)
Sep 08, 2011 29.55 29.92 29.39 29.47 45,595,204 -0.62(-2.04%)
Sep 07, 2011 29.71 30.11 29.57 30.08 17,182,734 +0.86(+2.93%)
Sep 06, 2011 28.62 29.25 28.59 29.22 35,860,412 -0.35(-1.19%)
Sep 02, 2011 29.74 29.91 29.42 29.58 29,913,300 -0.64(-2.13%)
Sep 01, 2011 30.44 30.65 30.20 30.22 41,442,480 -0.15(-0.48%)
Aug 31, 2011 30.26 30.45 30.10 30.36 34,525,056 +0.64(+2.16%)
Aug 30, 2011 29.53 29.89 29.38 29.72 24,284,204 +0.04(+0.14%)
Aug 29, 2011 29.31 29.68 29.28 29.68 19,631,078 +0.93(+3.22%)
Aug 26, 2011 28.35 28.79 27.92 28.75 39,448,684 +0.42(+1.49%)
Aug 25, 2011 28.87 28.97 28.17 28.33 41,124,816 -0.57(-1.96%)
Aug 24, 2011 28.68 29.01 28.39 28.90 31,948,788 -0.20(-0.69%)
Aug 23, 2011 28.49 29.13 28.23 29.10 36,548,368 +0.97(+3.44%)
Aug 22, 2011 28.62 28.75 28.05 28.13 25,369,700 -0.03(-0.10%)
Aug 19, 2011 28.19 28.89 28.11 28.16 50,134,792 -0.44(-1.52%)
Aug 18, 2011 28.85 28.90 28.14 28.59 45,029,592 -1.26(-4.24%)
Aug 17, 2011 29.89 30.18 29.68 29.86 41,702,252 +0.20(+0.68%)
Aug 16, 2011 29.69 29.88 29.31 29.66 37,623,936 -0.33(-1.11%)
Aug 15, 2011 29.73 30.01 29.73 29.99 29,820,712 +0.71(+2.41%)
Aug 12, 2011 29.35 29.50 28.96 29.29 44,034,236 -0.02(-0.07%)
Aug 11, 2011 28.37 29.66 28.15 29.31 69,759,200 +1.60(+5.76%)
Aug 10, 2011 28.39 28.64 27.71 27.71 66,226,076 -1.51(-5.16%)
Aug 09, 2011 29.98 29.27 27.47 29.22 102,515,280 +1.48(+5.33%)
Aug 08, 2011 28.88 29.25 27.40 27.74 121,860,776 -2.43(-8.06%)
Aug 05, 2011 30.61 30.66 29.28 30.17 77,276,224 -0.23(-0.77%)
Aug 04, 2011 31.38 31.46 30.37 30.41 76,915,736 -1.85(-5.72%)
Aug 03, 2011 32.42 32.42 31.69 32.25 83,828,184 -0.15(-0.45%)
Aug 02, 2011 33.09 33.13 32.38 32.40 28,685,714 -0.97(-2.92%)
Aug 01, 2011 33.76 33.78 33.07 33.37 33,684,408 -0.03(-0.08%)
Jul 29, 2011 33.00 33.46 32.91 33.40 43,289,512 +0.15(+0.44%)
Jul 28, 2011 33.35 33.52 33.13 33.25 24,543,102 +0.03(+0.10%)
Jul 27, 2011 33.61 33.64 33.11 33.22 23,473,682 -0.53(-1.58%)
Jul 26, 2011 33.80 33.91 33.59 33.75 29,758,714 +0.15(+0.43%)
Jul 25, 2011 33.41 33.72 33.34 33.61 25,774,916 -0.04(-0.12%)
Jul 22, 2011 33.68 33.75 33.59 33.65 25,770,876 +0.03(+0.08%)
Jul 21, 2011 33.32 33.70 33.23 33.62 17,767,880 +0.46(+1.40%)
Jul 20, 2011 33.25 33.29 33.10 33.16 19,741,768 +0.07(+0.21%)
Jul 19, 2011 32.87 33.14 32.76 33.09 21,529,126 +0.47(+1.44%)
Jul 18, 2011 32.69 32.74 32.40 32.62 25,961,826 -0.37(-1.13%)
Jul 15, 2011 33.11 33.12 32.80 32.99 34,678,944 +0.19(+0.57%)
Jul 14, 2011 33.32 33.32 32.71 32.80 38,900,584 -0.30(-0.90%)
Jul 13, 2011 32.90 33.39 32.81 33.10 33,175,146 +0.49(+1.50%)
Jul 12, 2011 32.72 32.91 32.56 32.61 21,992,896 -0.29(-0.88%)
Jul 11, 2011 33.23 33.31 32.87 32.90 42,544,060 -0.97(-2.86%)
Jul 08, 2011 33.86 33.87 33.54 33.87 24,580,076 -0.35(-1.03%)
Jul 07, 2011 34.15 34.32 34.11 34.22 20,047,978 +0.41(+1.21%)
Jul 06, 2011 33.81 33.85 33.60 33.81 25,983,676 -0.09(-0.27%)
Jul 05, 2011 34.05 34.08 33.86 33.90 22,008,418 -0.09(-0.26%)
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.