Skip to main content

Total World Stock Index ETF Vanguard (NY: VT )

112.43 -0.30 (-0.27%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 36.77 36.92 36.70 36.81 96,838 -0.04(-0.12%)
Mar 30, 2011 36.61 36.91 36.61 36.85 91,966 +0.36(+0.99%)
Mar 29, 2011 36.21 36.49 36.05 36.49 146,946 +0.26(+0.71%)
Mar 28, 2011 36.33 36.50 36.19 36.23 111,988 -0.10(-0.28%)
Mar 25, 2011 36.32 36.53 36.23 36.33 117,491 -0.07(-0.18%)
Mar 24, 2011 36.17 36.53 36.02 36.40 172,428 +0.46(+1.29%)
Mar 23, 2011 35.79 36.04 35.60 35.94 115,093 +0.06(+0.15%)
Mar 22, 2011 36.09 36.09 35.80 35.88 130,937 -0.08(-0.22%)
Mar 21, 2011 35.91 36.05 35.89 35.96 222,167 +0.70(+1.99%)
Mar 18, 2011 35.54 35.69 35.20 35.26 178,502 +0.28(+0.80%)
Mar 17, 2011 34.95 35.11 34.80 34.98 224,631 +0.76(+2.22%)
Mar 16, 2011 34.98 35.00 33.93 34.22 365,054 -0.81(-2.32%)
Mar 15, 2011 34.80 35.18 34.75 35.03 431,205 -0.65(-1.82%)
Mar 14, 2011 35.54 35.68 35.32 35.68 137,843 -0.31(-0.86%)
Mar 11, 2011 35.66 36.06 35.66 35.99 137,540 +0.13(+0.37%)
Mar 10, 2011 36.22 36.22 35.80 35.85 190,359 -0.83(-2.27%)
Mar 09, 2011 36.73 36.78 36.54 36.69 55,454 -0.06(-0.16%)
Mar 08, 2011 36.56 36.83 36.32 36.75 52,953 +0.20(+0.55%)
Mar 07, 2011 36.91 37.01 36.38 36.55 88,176 -0.26(-0.70%)
Mar 04, 2011 37.08 37.08 36.55 36.81 189,309 -0.28(-0.76%)
Mar 03, 2011 36.85 37.11 36.77 37.09 134,288 +0.55(+1.52%)
Mar 02, 2011 36.36 36.66 36.36 36.53 81,874 +0.20(+0.55%)
Mar 01, 2011 36.99 37.01 36.33 36.33 122,699 -0.49(-1.34%)
Feb 28, 2011 36.87 36.95 36.67 36.83 115,755 +0.30(+0.81%)
Feb 25, 2011 36.40 36.58 36.36 36.53 81,382 +0.38(+1.06%)
Feb 24, 2011 36.17 36.29 35.85 36.15 89,153 +0.05(+0.14%)
Feb 23, 2011 36.31 36.36 35.84 36.10 106,675 -0.10(-0.29%)
Feb 22, 2011 36.70 36.76 36.11 36.20 291,822 -0.94(-2.54%)
Feb 18, 2011 37.08 37.18 36.98 37.15 130,624 +0.12(+0.32%)
Feb 17, 2011 36.81 37.08 36.78 37.03 108,951 +0.21(+0.56%)
Feb 16, 2011 36.67 36.87 36.64 36.82 115,562 +0.27(+0.75%)
Feb 15, 2011 36.60 36.62 36.47 36.55 73,793 -0.08(-0.22%)
Feb 14, 2011 36.53 36.65 36.47 36.63 62,928 +0.09(+0.25%)
Feb 11, 2011 36.18 36.60 36.17 36.54 61,727 +0.21(+0.59%)
Feb 10, 2011 36.18 36.44 36.08 36.33 93,490 -0.20(-0.55%)
Feb 09, 2011 36.61 36.67 36.44 36.53 99,517 -0.24(-0.64%)
Feb 08, 2011 36.64 36.76 36.50 36.76 59,372 +0.18(+0.50%)
Feb 07, 2011 36.48 36.70 36.47 36.58 103,740 +0.10(+0.26%)
Feb 04, 2011 36.43 36.48 36.21 36.48 70,642 +0.04(+0.12%)
Feb 03, 2011 36.33 36.44 36.07 36.44 106,447 +0.04(+0.12%)
Feb 02, 2011 36.39 36.50 36.35 36.39 69,140 -0.08(-0.22%)
Feb 01, 2011 36.09 36.51 36.06 36.47 94,434 +0.69(+1.94%)
Jan 31, 2011 35.61 35.84 35.60 35.78 203,506 +0.33(+0.93%)
Jan 28, 2011 36.17 36.20 35.41 35.45 140,833 -0.79(-2.17%)
Jan 27, 2011 36.19 36.28 36.07 36.24 262,781 +0.11(+0.31%)
Jan 26, 2011 36.10 36.21 36.02 36.13 116,457 +0.22(+0.62%)
Jan 25, 2011 35.91 35.92 35.65 35.91 253,588 -0.10(-0.29%)
Jan 24, 2011 35.78 36.02 35.70 36.01 165,736 +0.24(+0.66%)
Jan 21, 2011 36.02 36.02 35.71 35.77 81,436 +0.09(+0.25%)
Jan 20, 2011 35.71 35.74 35.40 35.68 100,643 -0.19(-0.53%)
Jan 19, 2011 36.27 36.27 35.81 35.88 90,529 -0.32(-0.88%)
Jan 18, 2011 36.16 36.22 36.10 36.19 210,067 +0.11(+0.31%)
Jan 14, 2011 35.80 36.08 35.77 36.08 156,124 +0.21(+0.60%)
Jan 13, 2011 35.97 36.02 35.78 35.87 88,810 -0.02(-0.06%)
Jan 12, 2011 35.62 35.89 35.58 35.89 74,433 +0.54(+1.52%)
Jan 11, 2011 35.29 35.39 35.19 35.35 83,176 +0.31(+0.88%)
Jan 10, 2011 35.03 35.08 34.81 35.04 92,834 -0.15(-0.42%)
Jan 07, 2011 35.39 35.39 34.98 35.19 140,345 -0.12(-0.33%)
Jan 06, 2011 35.63 35.63 35.21 35.31 620,428 -0.25(-0.71%)
Jan 05, 2011 35.30 35.58 35.26 35.56 129,413 +0.01(+0.04%)
Jan 04, 2011 35.73 35.75 35.30 35.54 166,761 -0.06(-0.17%)
Jan 03, 2011 35.58 35.74 35.51 35.60 271,558 +0.32(+0.90%)
Dec 31, 2010 35.15 35.33 35.10 35.29 92,222 +0.11(+0.31%)
Dec 30, 2010 35.27 35.32 35.05 35.17 109,957 -0.03(-0.08%)
Dec 29, 2010 35.22 35.28 35.11 35.20 232,259 +0.24(+0.70%)
Dec 28, 2010 35.17 35.17 34.90 34.96 79,900 -0.02(-0.06%)
Dec 27, 2010 34.92 34.99 34.78 34.98 83,934 +0.02(+0.06%)
Dec 23, 2010 35.01 35.01 34.89 34.96 61,339 -0.07(-0.19%)
Dec 22, 2010 35.06 35.06 34.88 35.03 257,158 +0.09(+0.27%)
Dec 21, 2010 34.81 34.96 34.81 34.93 66,486 +0.30(+0.86%)
Dec 20, 2010 34.77 34.77 34.51 34.64 101,918 +0.04(+0.13%)
Dec 17, 2010 34.61 34.63 34.47 34.59 81,828 -0.10(-0.29%)
Dec 16, 2010 34.58 34.70 34.40 34.69 188,176 +0.20(+0.57%)
Dec 15, 2010 34.62 34.79 34.43 34.50 164,652 -0.33(-0.96%)
Dec 14, 2010 34.85 34.98 34.72 34.83 234,404 +0.04(+0.13%)
Dec 13, 2010 34.92 34.95 34.74 34.79 214,602 +0.22(+0.65%)
Dec 10, 2010 34.42 34.61 34.33 34.56 321,239 +0.14(+0.42%)
Dec 09, 2010 34.48 34.57 34.25 34.42 117,694 +0.09(+0.27%)
Dec 08, 2010 34.35 34.45 34.11 34.32 95,530 +0.06(+0.17%)
Dec 07, 2010 34.76 34.76 34.26 34.27 231,137 -0.04(-0.11%)
Dec 06, 2010 34.27 34.37 34.17 34.30 108,664 -0.09(-0.27%)
Dec 03, 2010 34.15 34.41 34.13 34.40 73,780 +0.17(+0.49%)
Dec 02, 2010 33.68 34.23 33.67 34.23 289,788 +0.62(+1.83%)
Dec 01, 2010 33.42 33.67 33.40 33.61 98,844 +0.84(+2.56%)
Nov 30, 2010 32.61 32.96 32.61 32.77 129,461 -0.30(-0.92%)
Nov 29, 2010 32.98 33.14 32.69 33.08 127,884 -0.18(-0.54%)
Nov 26, 2010 33.25 33.37 33.14 33.26 44,264 -0.38(-1.12%)
Nov 24, 2010 33.45 33.64 33.64 33.64 55,353 +0.51(+1.55%)
Nov 23, 2010 33.38 33.38 33.02 33.12 116,166 -0.80(-2.37%)
Nov 22, 2010 33.77 33.97 33.55 33.93 144,179 -0.12(-0.36%)
Nov 19, 2010 33.82 34.06 33.69 34.05 93,946 +0.00(+0.00%)
Nov 18, 2010 33.92 34.09 33.37 34.05 109,605 +0.68(+2.04%)
Nov 17, 2010 33.40 33.51 33.27 33.37 79,391 +0.09(+0.28%)
Nov 16, 2010 33.67 33.73 33.08 33.27 247,584 -0.69(-2.03%)
Nov 15, 2010 34.09 34.23 33.96 33.96 118,723 -0.03(-0.09%)
Nov 12, 2010 34.25 34.35 33.81 33.99 134,749 -0.46(-1.32%)
Nov 11, 2010 34.36 34.45 34.22 34.45 101,126 -0.15(-0.44%)
Nov 10, 2010 34.61 34.65 34.22 34.60 126,553 +0.08(+0.23%)
Nov 09, 2010 35.02 35.02 34.40 34.52 140,739 -0.31(-0.89%)
Nov 08, 2010 34.76 34.84 34.63 34.83 95,121 -0.12(-0.33%)
Nov 05, 2010 34.95 35.01 34.79 34.95 274,551 -0.01(-0.02%)
Nov 04, 2010 34.66 34.96 34.66 34.95 148,917 +0.72(+2.12%)
Nov 03, 2010 34.21 34.23 33.82 34.23 125,744 +0.18(+0.53%)
Nov 02, 2010 34.05 34.11 33.95 34.05 156,022 +0.41(+1.21%)
Nov 01, 2010 33.71 33.89 33.45 33.64 94,314 -0.02(-0.06%)
Oct 29, 2010 33.50 33.69 33.49 33.67 153,781 +0.04(+0.11%)
Oct 28, 2010 33.67 33.74 33.46 33.63 65,116 +0.22(+0.65%)
Oct 27, 2010 33.47 33.47 33.09 33.41 135,754 -0.40(-1.18%)
Oct 25, 2010 33.92 34.06 33.76 33.81 153,541 +0.15(+0.45%)
Oct 22, 2010 33.72 33.72 33.56 33.66 105,456 +0.07(+0.22%)
Oct 21, 2010 33.75 33.88 33.35 33.59 67,231 -0.04(-0.13%)
Oct 20, 2010 33.30 33.72 33.29 33.63 48,841 +0.55(+1.66%)
Oct 19, 2010 33.27 33.43 32.93 33.08 248,095 -0.72(-2.12%)
Oct 18, 2010 33.67 33.90 33.58 33.80 125,653 +0.08(+0.24%)
Oct 15, 2010 33.87 33.87 33.49 33.72 64,255 -0.03(-0.09%)
Oct 14, 2010 33.85 33.85 33.54 33.75 123,613 +0.01(+0.04%)
Oct 13, 2010 33.58 33.89 33.54 33.73 113,948 +0.36(+1.08%)
Oct 12, 2010 33.17 33.43 32.96 33.37 119,599 +0.04(+0.13%)
Oct 11, 2010 33.44 33.45 33.25 33.33 252,082 -0.03(-0.09%)
Oct 08, 2010 33.35 33.45 33.09 33.35 114,055 +0.20(+0.59%)
Oct 07, 2010 33.43 33.43 32.96 33.16 58,667 -0.08(-0.24%)
Oct 06, 2010 33.22 33.30 33.11 33.24 100,180 +0.07(+0.22%)
Oct 05, 2010 32.74 33.24 32.74 33.17 84,042 +0.76(+2.35%)
Oct 04, 2010 32.55 32.67 32.24 32.41 112,820 -0.30(-0.91%)
Oct 01, 2010 32.70 32.76 32.52 32.70 157,858 +0.27(+0.83%)
Sep 30, 2010 32.71 32.83 32.22 32.43 179,592 -0.09(-0.27%)
Sep 29, 2010 32.41 32.64 32.38 32.52 84,153 -0.03(-0.09%)
Sep 28, 2010 32.40 32.59 32.11 32.55 88,987 +0.20(+0.63%)
Sep 27, 2010 32.46 32.51 32.33 32.35 260,547 -0.12(-0.38%)
Sep 24, 2010 32.10 32.47 31.95 32.47 185,856 +0.75(+2.37%)
Sep 23, 2010 31.70 32.00 31.63 31.72 56,505 -0.33(-1.04%)
Sep 22, 2010 32.09 32.28 31.91 32.05 110,799 -0.04(-0.11%)
Sep 21, 2010 32.13 32.29 31.92 32.09 168,302 -0.02(-0.07%)
Sep 20, 2010 31.72 32.17 31.67 32.11 146,456 +0.49(+1.53%)
Sep 17, 2010 31.62 31.80 31.52 31.62 84,633 -0.17(-0.52%)
Sep 15, 2010 31.58 31.81 31.46 31.79 63,514 +0.03(+0.09%)
Sep 14, 2010 31.54 31.88 31.51 31.76 95,265 +0.09(+0.30%)
Sep 13, 2010 31.53 31.68 31.52 31.67 94,282 +0.49(+1.56%)
Sep 10, 2010 31.05 31.22 31.02 31.18 105,697 +0.13(+0.42%)
Sep 09, 2010 31.17 31.25 30.96 31.05 64,027 +0.20(+0.66%)
Sep 08, 2010 30.73 30.99 30.73 30.85 67,207 +0.24(+0.78%)
Sep 07, 2010 30.81 30.85 30.59 30.61 55,959 -0.35(-1.15%)
Sep 03, 2010 30.84 31.00 30.73 30.96 93,022 +0.35(+1.14%)
Sep 02, 2010 30.39 30.62 30.39 30.62 41,335 +0.20(+0.64%)
Sep 01, 2010 30.08 30.45 30.02 30.42 164,377 +0.95(+3.22%)
Aug 31, 2010 29.40 29.65 29.31 29.47 123,014 -0.03(-0.10%)
Aug 30, 2010 29.69 29.81 29.50 29.50 55,465 -0.38(-1.26%)
Aug 27, 2010 29.88 29.89 29.18 29.88 87,565 +0.59(+2.00%)
Aug 26, 2010 29.51 29.64 29.20 29.29 61,443 -0.13(-0.44%)
Aug 25, 2010 29.25 29.48 29.02 29.42 155,718 +0.05(+0.17%)
Aug 24, 2010 29.50 29.55 29.20 29.37 216,971 -0.46(-1.55%)
Aug 23, 2010 30.02 30.18 29.83 29.83 36,027 -0.12(-0.41%)
Aug 20, 2010 29.99 29.99 29.73 29.96 39,989 -0.19(-0.62%)
Aug 19, 2010 30.53 30.59 29.98 30.15 43,034 -0.47(-1.54%)
Aug 18, 2010 30.57 30.73 30.39 30.62 62,954 +0.04(+0.14%)
Aug 17, 2010 30.52 30.74 30.39 30.57 75,341 +0.43(+1.42%)
Aug 16, 2010 30.02 30.25 29.87 30.15 164,565 +0.12(+0.41%)
Aug 13, 2010 30.02 30.25 30.02 30.02 61,852 -0.09(-0.31%)
Aug 12, 2010 29.91 30.21 29.85 30.12 99,035 -0.10(-0.34%)
Aug 11, 2010 30.64 30.64 30.17 30.22 59,888 -1.12(-3.56%)
Aug 10, 2010 31.19 31.45 31.02 31.33 86,786 -0.22(-0.69%)
Aug 09, 2010 31.51 31.63 31.41 31.55 66,519 +0.13(+0.42%)
Aug 06, 2010 31.42 31.47 31.06 31.42 153,745 -0.08(-0.25%)
Aug 05, 2010 31.31 31.50 31.29 31.50 90,625 -0.02(-0.07%)
Aug 04, 2010 31.45 31.56 31.31 31.52 32,782 +0.14(+0.46%)
Aug 03, 2010 31.40 31.49 31.20 31.38 88,515 -0.16(-0.51%)
Aug 02, 2010 31.27 31.55 31.15 31.54 164,529 +0.84(+2.74%)
Jul 30, 2010 30.70 30.76 30.33 30.70 52,475 +0.06(+0.19%)
Jul 29, 2010 30.91 31.06 30.41 30.64 52,015 -0.01(-0.02%)
Jul 28, 2010 30.75 30.80 30.54 30.65 74,427 -0.14(-0.45%)
Jul 27, 2010 31.00 31.00 30.64 30.78 147,532 +0.02(+0.07%)
Jul 26, 2010 30.46 30.76 30.42 30.76 196,282 +0.23(+0.76%)
Jul 23, 2010 30.20 30.56 30.11 30.53 78,357 +0.27(+0.89%)
Jul 22, 2010 29.92 30.38 29.92 30.26 82,033 +0.81(+2.75%)
Jul 21, 2010 29.99 29.99 29.34 29.45 71,143 -0.43(-1.43%)
Jul 20, 2010 29.15 29.89 29.11 29.88 45,703 +0.35(+1.18%)
Jul 19, 2010 29.63 29.67 29.33 29.53 293,782 +0.20(+0.67%)
Jul 16, 2010 29.34 29.99 29.31 29.34 92,157 -0.88(-2.92%)
Jul 15, 2010 30.21 30.29 29.83 30.22 136,471 +0.04(+0.14%)
Jul 14, 2010 30.15 30.28 29.98 30.18 76,881 +0.01(+0.02%)
Jul 13, 2010 30.09 30.24 30.02 30.17 128,322 +0.49(+1.63%)
Jul 12, 2010 29.64 29.80 29.51 29.68 75,081 -0.13(-0.44%)
Jul 09, 2010 29.81 29.81 29.52 29.81 63,444 +0.20(+0.69%)
Jul 08, 2010 29.56 29.64 29.27 29.61 148,941 +0.25(+0.84%)
Jul 07, 2010 28.63 29.38 28.61 29.36 75,468 +0.85(+2.97%)
Jul 06, 2010 28.76 28.95 28.28 28.52 206,411 +0.36(+1.29%)
Jul 02, 2010 28.15 28.39 27.95 28.15 104,080 -0.04(-0.13%)
Jul 01, 2010 28.25 28.32 27.74 28.19 128,214 +0.08(+0.28%)
Jun 30, 2010 28.31 28.55 28.06 28.11 56,774 -0.21(-0.74%)
Jun 29, 2010 28.81 28.81 28.17 28.32 247,663 -1.10(-3.74%)
Jun 25, 2010 29.42 29.55 29.09 29.42 50,115 +0.20(+0.67%)
Jun 24, 2010 29.60 29.60 29.18 29.23 106,545 -0.53(-1.78%)
Jun 23, 2010 29.84 29.96 29.55 29.76 53,845 +0.04(+0.15%)
Jun 22, 2010 30.18 30.33 29.69 29.71 102,141 -0.49(-1.61%)
Jun 21, 2010 30.56 30.66 30.06 30.20 86,938 +0.07(+0.22%)
Jun 18, 2010 30.13 30.22 30.04 30.13 63,753 +0.04(+0.12%)
Jun 17, 2010 30.20 30.20 29.85 30.10 47,400 +0.01(+0.05%)
Jun 16, 2010 29.88 30.17 29.83 30.08 57,096 -0.08(-0.26%)
Jun 15, 2010 29.64 30.16 29.61 30.16 84,339 +0.88(+3.02%)
Jun 14, 2010 29.55 29.74 29.28 29.28 312,577 -0.01(-0.05%)
Jun 11, 2010 28.92 29.29 28.86 29.29 46,631 +0.12(+0.42%)
Jun 10, 2010 28.92 29.22 28.72 29.17 95,171 +0.90(+3.18%)
Jun 09, 2010 28.57 28.81 28.13 28.27 190,162 -0.07(-0.26%)
Jun 08, 2010 27.94 28.36 27.84 28.34 123,882 +0.40(+1.43%)
Jun 07, 2010 28.44 28.53 27.92 27.94 92,944 -0.35(-1.23%)
Jun 04, 2010 28.29 28.87 28.17 28.29 172,801 -1.11(-3.77%)
Jun 03, 2010 29.41 29.55 29.09 29.40 98,626 +0.03(+0.10%)
Jun 02, 2010 28.68 29.37 28.65 29.37 38,187 +0.80(+2.81%)
Jun 01, 2010 28.67 29.23 28.57 28.57 188,991 -0.35(-1.23%)
May 28, 2010 28.92 29.41 28.82 28.92 86,167 -0.55(-1.87%)
May 27, 2010 28.96 29.47 28.82 29.47 91,666 +1.32(+4.68%)
May 26, 2010 28.56 28.81 28.12 28.15 95,954 -0.17(-0.61%)
May 25, 2010 27.86 28.40 27.47 28.33 404,145 -0.20(-0.69%)
May 24, 2010 28.85 28.93 28.47 28.52 134,166 -0.44(-1.53%)
May 21, 2010 28.08 28.97 27.88 28.97 545,065 +0.62(+2.20%)
May 20, 2010 28.31 28.85 28.24 28.34 456,449 -1.12(-3.79%)
May 19, 2010 29.41 29.69 29.05 29.46 199,932 -0.20(-0.66%)
May 18, 2010 30.39 30.50 29.51 29.65 193,712 -0.51(-1.68%)
May 17, 2010 30.16 30.29 29.48 30.16 129,359 +0.06(+0.19%)
May 14, 2010 30.10 30.57 29.87 30.10 226,352 -0.72(-2.35%)
May 13, 2010 31.10 31.21 30.78 30.83 239,967 -0.35(-1.12%)
May 12, 2010 30.81 31.25 30.81 31.17 112,792 +0.38(+1.22%)
May 11, 2010 31.10 31.21 30.74 30.80 294,910 -0.38(-1.21%)
May 10, 2010 30.96 31.17 30.88 31.17 296,417 +1.68(+5.70%)
May 07, 2010 29.82 30.41 28.94 29.49 345,942 -0.22(-0.72%)
May 06, 2010 30.77 30.96 28.97 29.71 507,648 -1.19(-3.85%)
May 05, 2010 30.90 31.22 30.75 30.90 441,659 -0.41(-1.30%)
May 04, 2010 31.67 31.72 31.14 31.30 245,506 -1.09(-3.36%)
May 03, 2010 32.22 32.49 32.17 32.39 112,519 +0.30(+0.93%)
Apr 30, 2010 32.59 32.59 32.07 32.09 258,271 -0.43(-1.31%)
Apr 29, 2010 32.26 32.55 32.26 32.52 147,668 +0.54(+1.68%)
Apr 28, 2010 32.14 32.20 31.72 31.99 233,967 +0.05(+0.16%)
Apr 27, 2010 32.66 32.79 31.86 31.93 251,615 -1.02(-3.10%)
Apr 26, 2010 32.99 33.13 32.92 32.96 159,266 -0.06(-0.18%)
Apr 23, 2010 32.80 33.01 32.59 33.01 131,111 +0.27(+0.83%)
Apr 22, 2010 32.51 32.79 32.30 32.74 178,229 -0.11(-0.32%)
Apr 21, 2010 32.98 32.98 32.66 32.85 191,584 -0.11(-0.35%)
Apr 20, 2010 33.01 33.01 32.81 32.96 101,211 +0.24(+0.75%)
Apr 19, 2010 32.42 32.74 32.29 32.72 166,211 -0.04(-0.11%)
Apr 16, 2010 33.23 33.23 32.55 32.75 188,077 -0.65(-1.95%)
Apr 15, 2010 33.71 33.71 33.24 33.40 116,228 -0.04(-0.11%)
Apr 14, 2010 33.30 33.45 33.17 33.44 294,383 +0.40(+1.21%)
Apr 13, 2010 33.03 33.09 32.75 33.04 165,908 -0.03(-0.09%)
Apr 12, 2010 33.00 33.16 33.00 33.07 246,771 +0.07(+0.20%)
Apr 09, 2010 32.82 33.01 32.80 33.01 135,108 +0.32(+0.97%)
Apr 08, 2010 32.48 32.72 32.30 32.69 79,094 +0.05(+0.16%)
Apr 07, 2010 32.83 32.83 32.51 32.64 127,604 -0.25(-0.77%)
Apr 06, 2010 32.74 32.91 32.62 32.89 128,024 +0.01(+0.02%)
Apr 05, 2010 32.77 32.91 32.64 32.88 133,089 +0.25(+0.75%)
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.