Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FTSE EM ETF Vanguard (NY: VWO )

45.29 -0.03 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2010 30.76 31.17 30.71 30.94 30,566,522 -0.22(-0.70%)
Nov 29, 2010 31.01 31.19 30.71 31.15 30,379,986 +0.18(+0.57%)
Nov 26, 2010 31.04 31.19 30.96 30.98 13,479,014 -0.68(-2.16%)
Nov 24, 2010 31.47 31.66 31.66 31.66 36,949,772 +0.68(+2.20%)
Nov 23, 2010 31.17 31.19 30.88 30.98 24,218,946 -1.03(-3.21%)
Nov 22, 2010 31.93 32.11 31.61 32.00 21,487,952 -0.07(-0.21%)
Nov 19, 2010 31.90 32.08 31.69 32.07 15,370,998 +0.04(+0.13%)
Nov 18, 2010 31.96 32.15 31.92 32.03 20,770,796 +0.71(+2.28%)
Nov 17, 2010 31.26 31.51 31.23 31.32 46,605,544 +0.14(+0.44%)
Nov 16, 2010 31.70 31.72 31.10 31.18 30,772,836 -0.86(-2.67%)
Nov 15, 2010 32.23 32.34 32.00 32.04 26,393,898 -0.04(-0.13%)
Nov 12, 2010 32.40 32.53 31.92 32.08 32,768,638 -0.77(-2.36%)
Nov 11, 2010 32.82 32.87 32.67 32.85 26,128,464 +0.08(+0.25%)
Nov 10, 2010 33.08 33.17 32.70 32.77 25,253,364 -0.16(-0.47%)
Nov 09, 2010 33.46 33.50 32.79 32.93 23,241,814 -0.29(-0.86%)
Nov 08, 2010 33.18 33.29 33.08 33.21 19,775,288 -0.24(-0.71%)
Nov 05, 2010 33.29 33.48 33.29 33.45 33,222,120 -0.05(-0.16%)
Nov 04, 2010 33.24 33.51 33.21 33.50 27,197,192 +0.73(+2.22%)
Nov 03, 2010 32.64 32.79 32.25 32.78 63,336,264 +0.22(+0.69%)
Nov 02, 2010 32.44 32.57 32.38 32.55 19,574,394 +0.38(+1.18%)
Nov 01, 2010 32.16 32.34 32.01 32.17 18,245,094 +0.33(+1.05%)
Oct 29, 2010 31.71 31.87 31.67 31.84 19,913,944 +0.08(+0.26%)
Oct 28, 2010 31.90 31.91 31.63 31.76 14,792,174 +0.27(+0.86%)
Oct 27, 2010 31.66 31.66 31.31 31.49 22,189,634 -0.64(-1.99%)
Oct 25, 2010 32.17 32.32 32.07 32.13 16,778,858 +0.35(+1.09%)
Oct 22, 2010 31.79 31.86 31.66 31.78 12,575,593 +0.08(+0.25%)
Oct 21, 2010 31.93 32.08 31.41 31.70 26,172,208 -0.03(-0.10%)
Oct 20, 2010 31.49 31.90 31.45 31.73 17,146,998 +0.53(+1.70%)
Oct 19, 2010 31.48 31.68 31.09 31.20 24,491,566 -0.99(-3.08%)
Oct 18, 2010 31.96 32.25 31.90 32.19 28,879,508 -0.02(-0.06%)
Oct 15, 2010 32.37 32.40 32.00 32.21 36,068,144 -0.07(-0.21%)
Oct 14, 2010 32.27 32.38 32.08 32.28 32,678,248 +0.04(+0.13%)
Oct 13, 2010 32.12 32.40 32.08 32.24 32,237,240 +0.50(+1.57%)
Oct 12, 2010 31.61 31.79 31.40 31.74 18,833,234 -0.13(-0.42%)
Oct 11, 2010 31.86 31.92 31.77 31.87 14,502,289 -0.01(-0.04%)
Oct 08, 2010 31.89 31.96 31.47 31.89 18,591,308 +0.33(+1.05%)
Oct 07, 2010 31.90 31.91 31.41 31.55 27,678,194 -0.31(-0.96%)
Oct 06, 2010 31.77 31.91 31.76 31.86 18,356,894 +0.06(+0.19%)
Oct 05, 2010 31.49 31.87 31.45 31.80 28,103,008 +0.46(+1.47%)
Oct 04, 2010 31.34 31.43 31.13 31.34 35,595,008 -0.03(-0.09%)
Oct 01, 2010 31.36 31.42 31.15 31.36 36,147,792 +0.52(+1.69%)
Sep 30, 2010 30.88 31.04 30.68 30.84 26,348,094 +0.11(+0.36%)
Sep 29, 2010 30.68 30.84 30.61 30.73 30,434,668 +0.11(+0.35%)
Sep 28, 2010 30.47 30.68 30.24 30.62 17,467,708 +0.20(+0.67%)
Sep 27, 2010 30.47 30.55 30.38 30.42 20,652,710 -0.06(-0.20%)
Sep 24, 2010 30.33 30.51 30.32 30.48 19,844,762 +0.52(+1.75%)
Sep 23, 2010 29.94 30.21 29.87 29.96 15,887,059 -0.16(-0.54%)
Sep 22, 2010 30.18 30.29 30.01 30.12 18,036,852 +0.01(+0.02%)
Sep 21, 2010 30.16 30.23 29.92 30.11 15,843,969 -0.02(-0.07%)
Sep 20, 2010 29.88 30.17 29.79 30.13 11,876,262 +0.48(+1.60%)
Sep 17, 2010 29.66 29.82 29.59 29.66 11,588,242 -0.15(-0.50%)
Sep 15, 2010 29.65 29.84 29.59 29.81 13,741,117 +0.02(+0.07%)
Sep 14, 2010 29.67 29.94 29.60 29.79 147 +0.01(+0.05%)
Sep 13, 2010 29.68 29.80 29.63 29.77 15,490,784 +0.61(+2.10%)
Sep 10, 2010 29.08 29.18 29.04 29.16 14,758,374 +0.15(+0.52%)
Sep 09, 2010 29.17 29.18 28.93 29.01 20,053,144 +0.14(+0.49%)
Sep 08, 2010 28.78 28.97 28.73 28.87 13,866,050 +0.29(+1.02%)
Sep 07, 2010 28.80 28.80 28.56 28.58 13,887,505 -0.39(-1.36%)
Sep 03, 2010 29.02 29.08 28.84 28.97 23,848,464 +0.32(+1.11%)
Sep 02, 2010 28.51 28.71 28.47 28.65 13,906,648 +0.01(+0.05%)
Sep 01, 2010 28.23 28.70 28.19 28.64 20,727,462 +0.93(+3.37%)
Aug 31, 2010 27.70 27.85 27.51 27.71 49,350 +0.09(+0.33%)
Aug 30, 2010 27.86 27.96 27.61 27.61 11,090,431 -0.38(-1.36%)
Aug 27, 2010 27.59 28.02 27.41 27.99 10,680,573 +0.56(+2.03%)
Aug 26, 2010 27.76 30.57 27.40 27.44 18,767,658 -0.20(-0.74%)
Aug 25, 2010 27.49 27.70 27.21 27.64 147 -0.12(-0.42%)
Aug 24, 2010 27.72 27.89 27.53 27.76 13,580,448 -0.31(-1.09%)
Aug 23, 2010 28.42 28.45 28.04 28.06 26,759,922 -0.25(-0.89%)
Aug 20, 2010 28.27 28.31 28.09 28.31 7,628,097 -0.03(-0.12%)
Aug 19, 2010 28.61 28.65 28.19 28.35 16,530,743 -0.20(-0.71%)
Aug 18, 2010 28.55 28.71 28.40 28.55 11,157,618 -0.05(-0.17%)
Aug 17, 2010 28.60 28.74 28.46 28.60 8,503,837 +0.31(+1.10%)
Aug 16, 2010 28.07 28.33 27.98 28.29 18,349,632 +0.22(+0.80%)
Aug 13, 2010 28.06 28.16 27.95 28.06 23,195,132 +0.16(+0.58%)
Aug 12, 2010 27.59 27.97 27.59 27.90 10,964,738 +0.03(+0.10%)
Aug 11, 2010 28.15 28.15 27.80 27.87 16,634,738 -0.77(-2.68%)
Aug 10, 2010 28.64 28.88 28.50 28.64 18,441,338 -0.49(-1.68%)
Aug 09, 2010 29.18 29.19 29.05 29.13 8,373,652 +0.16(+0.56%)
Aug 06, 2010 28.97 29.02 28.67 28.97 36,879,480 -0.07(-0.23%)
Aug 05, 2010 28.93 29.05 28.82 29.03 17,316,400 -0.10(-0.35%)
Aug 04, 2010 29.09 29.20 28.88 29.14 33,063,364 +0.10(+0.33%)
Aug 03, 2010 28.96 29.13 28.82 29.04 24,286,614 -0.14(-0.49%)
Aug 02, 2010 29.02 29.24 28.93 29.18 14,220,132 +0.74(+2.60%)
Jul 30, 2010 28.44 28.54 28.06 28.44 15,195,459 +0.10(+0.34%)
Jul 29, 2010 28.57 28.61 28.11 28.35 13,542,422 +0.08(+0.29%)
Jul 28, 2010 28.27 28.40 28.15 28.27 14,041,336 -0.14(-0.48%)
Jul 27, 2010 28.63 28.64 28.27 28.40 14,389,005 -0.07(-0.24%)
Jul 26, 2010 28.25 28.49 28.13 28.47 14,802,592 +0.18(+0.62%)
Jul 23, 2010 28.02 28.31 27.86 28.29 17,826,126 +0.22(+0.80%)
Jul 22, 2010 27.81 28.18 27.79 28.07 15,284,951 +0.71(+2.61%)
Jul 21, 2010 27.75 27.76 27.23 27.36 22,586,276 -0.24(-0.89%)
Jul 20, 2010 26.93 27.68 26.89 27.60 22,614,756 +0.52(+1.91%)
Jul 19, 2010 27.05 27.16 26.83 27.08 10,811,574 +0.34(+1.27%)
Jul 16, 2010 26.75 27.30 26.71 26.75 25,229,746 -0.52(-1.92%)
Jul 15, 2010 27.45 27.52 27.13 27.27 16,788,302 -0.31(-1.11%)
Jul 14, 2010 27.46 27.64 27.36 27.57 21,131,290 -0.04(-0.15%)
Jul 13, 2010 27.51 27.70 27.46 27.61 1,317 +0.39(+1.42%)
Jul 12, 2010 27.37 27.49 27.12 27.23 19,229,282 -0.27(-0.99%)
Jul 09, 2010 27.50 27.51 27.13 27.50 31,407,970 +0.34(+1.25%)
Jul 08, 2010 27.07 27.17 26.82 27.16 22,675,360 +0.18(+0.65%)
Jul 07, 2010 26.47 27.02 26.44 26.98 20,561,016 +0.52(+1.95%)
Jul 06, 2010 26.70 26.90 26.26 26.47 19,928,548 +0.45(+1.72%)
Jul 02, 2010 26.02 26.25 25.88 26.02 33,292,742 +0.13(+0.50%)
Jul 01, 2010 25.91 26.02 25.45 25.89 40,171,796 +0.08(+0.32%)
Jun 30, 2010 26.14 26.36 25.77 25.81 736 -0.22(-0.86%)
Jun 29, 2010 26.03 26.36 25.89 26.03 294 -1.18(-4.32%)
Jun 25, 2010 27.21 27.27 26.76 27.21 18,560,768 +0.30(+1.11%)
Jun 24, 2010 27.23 27.23 26.79 26.91 24,995,034 -0.41(-1.49%)
Jun 23, 2010 27.34 27.44 26.98 27.32 33,279,400 +0.12(+0.45%)
Jun 22, 2010 27.68 27.78 27.14 27.19 184 -0.52(-1.89%)
Jun 21, 2010 27.96 28.06 27.52 27.72 21,478,344 +0.50(+1.85%)
Jun 18, 2010 27.21 27.32 27.06 27.21 18,176,102 +0.16(+0.58%)
Jun 17, 2010 27.27 27.27 26.83 27.06 15,413,917 -0.10(-0.35%)
Jun 16, 2010 26.92 27.30 26.88 27.15 19,581,252 -0.03(-0.12%)
Jun 15, 2010 26.70 27.21 26.62 27.19 736 +0.80(+3.04%)
Jun 14, 2010 26.72 26.87 26.35 26.38 22,392,864 -0.02(-0.08%)
Jun 11, 2010 25.89 26.41 25.87 26.41 19,693,830 +0.18(+0.70%)
Jun 10, 2010 26.02 26.28 25.93 26.22 30,501,066 +0.79(+3.13%)
Jun 09, 2010 25.71 26.00 25.35 25.43 28,808,352 -0.18(-0.69%)
Jun 08, 2010 25.30 25.64 25.03 25.60 811,527 +0.54(+2.17%)
Jun 07, 2010 25.47 25.58 25.03 25.06 22,374,544 -0.35(-1.39%)
Jun 04, 2010 25.41 25.97 25.29 25.41 38,131,908 -0.87(-3.31%)
Jun 03, 2010 26.51 26.55 25.94 26.28 23,041,758 -0.11(-0.41%)
Jun 02, 2010 25.73 26.39 25.65 26.39 1,047,144 +0.90(+3.54%)
Jun 01, 2010 25.66 26.17 25.45 25.49 29,802,430 -0.46(-1.78%)
May 28, 2010 25.95 26.23 25.78 25.95 22,650,070 -0.39(-1.50%)
May 27, 2010 25.79 26.35 25.63 26.34 26,686,410 +1.44(+5.78%)
May 26, 2010 25.12 25.52 24.82 24.90 147 +0.00(+0.00%)
May 25, 2010 24.15 24.91 23.98 24.90 36,928,164 -0.23(-0.92%)
May 24, 2010 25.39 25.58 25.13 25.14 35,743,196 -0.28(-1.10%)
May 21, 2010 24.35 25.43 24.33 25.41 52,439,344 +0.67(+2.72%)
May 20, 2010 24.62 25.24 24.53 24.74 58,666,692 -1.18(-4.53%)
May 19, 2010 25.82 26.11 25.49 25.92 28,412,630 -0.33(-1.24%)
May 18, 2010 27.04 27.11 26.16 26.24 382 -0.58(-2.15%)
May 17, 2010 26.90 27.03 26.21 26.82 32,207,664 -0.13(-0.48%)
May 14, 2010 26.95 27.25 26.63 26.95 30,971,334 -0.48(-1.73%)
May 13, 2010 27.64 27.84 27.40 27.42 16,630,572 -0.27(-0.98%)
May 12, 2010 27.57 27.74 27.45 27.70 17,824,280 +0.38(+1.39%)
May 11, 2010 27.69 27.76 27.30 27.32 21,436,326 -0.49(-1.76%)
May 10, 2010 27.59 27.85 27.53 27.80 36,823,620 +1.71(+6.56%)
May 07, 2010 26.26 26.58 25.50 26.09 55,059,016 -0.59(-2.21%)
May 06, 2010 26.85 27.19 25.02 26.68 877 -0.21(-0.78%)
May 05, 2010 27.17 27.52 26.88 26.89 30,038,350 -0.67(-2.44%)
May 04, 2010 28.15 28.16 27.44 27.57 23,201,734 -1.18(-4.11%)
May 03, 2010 28.70 28.83 28.48 28.75 12,014,513 +0.18(+0.62%)
Apr 30, 2010 28.98 29.02 28.57 28.57 26,900,408 -0.37(-1.27%)
Apr 29, 2010 28.79 28.99 28.71 28.94 21,942,402 +0.42(+1.48%)
Apr 28, 2010 28.59 28.62 28.13 28.52 20,090,646 +0.28(+0.99%)
Apr 27, 2010 28.95 29.01 28.19 28.24 147 -1.04(-3.55%)
Apr 26, 2010 29.45 29.47 29.23 29.28 16,291,010 +0.01(+0.05%)
Apr 23, 2010 29.03 29.27 28.89 29.27 13,188,413 +0.15(+0.51%)
Apr 22, 2010 28.77 29.14 28.57 29.12 18,318,018 +0.13(+0.45%)
Apr 21, 2010 29.08 29.09 28.75 28.99 147 -0.12(-0.40%)
Apr 20, 2010 29.04 29.16 28.89 29.10 15,747,510 +0.33(+1.16%)
Apr 19, 2010 28.57 28.81 28.35 28.77 32,550,916 -0.14(-0.47%)
Apr 16, 2010 29.37 29.39 28.74 28.91 28,848,252 -0.78(-2.63%)
Apr 15, 2010 29.67 29.83 29.63 29.69 17,206,322 -0.18(-0.61%)
Apr 14, 2010 29.71 29.88 29.58 29.87 12,767,057 +0.46(+1.57%)
Apr 13, 2010 29.36 29.44 29.09 29.41 22,616,334 -0.02(-0.07%)
Apr 12, 2010 29.56 29.60 29.40 29.43 24,054,296 -0.24(-0.82%)
Apr 09, 2010 29.58 29.67 29.52 29.67 27,359,736 +0.16(+0.53%)
Apr 08, 2010 29.22 29.55 29.11 29.52 26,809,424 +0.08(+0.26%)
Apr 07, 2010 29.58 29.62 29.29 29.44 29,855,866 -0.23(-0.78%)
Apr 06, 2010 29.51 29.75 29.45 29.67 25,236,012 +0.07(+0.23%)
Apr 05, 2010 29.50 29.65 29.38 29.60 12,976,740 +0.29(+0.97%)
Apr 01, 2010 29.05 29.32 29.32 29.32 24,488,474 +0.69(+2.40%)
Mar 31, 2010 28.54 28.75 28.48 28.63 28,126,104 +0.01(+0.05%)
Mar 30, 2010 28.60 28.67 28.42 28.62 8,371,996 +0.10(+0.33%)
Mar 29, 2010 28.33 28.52 28.25 28.52 13,208,989 +0.51(+1.82%)
Mar 26, 2010 28.05 28.16 27.78 28.02 13,290,556 +0.20(+0.71%)
Mar 25, 2010 28.17 28.25 27.80 27.82 31,402,256 -0.14(-0.52%)
Mar 24, 2010 28.03 28.15 27.91 27.96 10,316,368 -0.38(-1.34%)
Mar 23, 2010 28.18 28.35 28.06 28.34 13,786,131 +0.22(+0.80%)
Mar 22, 2010 27.76 28.19 27.71 28.12 22,016,182 +0.07(+0.24%)
Mar 19, 2010 28.38 28.42 27.96 28.05 30,199,254 -0.28(-0.98%)
Mar 18, 2010 28.44 28.48 28.17 28.33 10,939,999 -0.18(-0.64%)
Mar 17, 2010 28.51 28.65 28.40 28.51 10,212,154 +0.29(+1.01%)
Mar 16, 2010 28.00 28.23 27.89 28.23 10,623,450 +0.33(+1.17%)
Mar 15, 2010 27.73 27.91 27.72 27.90 12,300,391 -0.19(-0.68%)
Mar 12, 2010 28.29 28.29 28.02 28.09 12,135,611 -0.07(-0.27%)
Mar 11, 2010 28.02 28.18 27.85 28.16 14,127,308 +0.11(+0.39%)
Mar 10, 2010 28.08 28.30 28.02 28.06 11,621,968 +0.05(+0.19%)
Mar 09, 2010 27.76 28.13 27.74 28.00 21,933,582 +0.12(+0.41%)
Mar 08, 2010 27.95 28.02 27.85 27.89 17,060,912 -0.01(-0.02%)
Mar 05, 2010 27.45 27.89 27.39 27.89 16,990,280 +0.79(+2.91%)
Mar 04, 2010 27.32 27.34 27.00 27.11 43,995,784 -0.18(-0.65%)
Mar 03, 2010 27.36 27.58 27.20 27.28 21,248,054 +0.07(+0.25%)
Mar 02, 2010 27.19 27.37 27.09 27.21 12,370,908 +0.31(+1.14%)
Mar 01, 2010 26.80 26.98 26.73 26.91 11,016,679 +0.44(+1.66%)
Feb 26, 2010 26.26 26.53 26.09 26.47 15,497,411 +0.23(+0.88%)
Feb 25, 2010 25.82 26.24 25.71 26.24 18,697,372 -0.21(-0.80%)
Feb 24, 2010 26.32 26.53 26.20 26.45 9,405,216 +0.33(+1.25%)
Feb 23, 2010 26.60 26.72 26.09 26.12 15,299,704 -0.60(-2.24%)
Feb 22, 2010 26.87 26.88 26.66 26.72 16,373,930 +0.01(+0.05%)
Feb 19, 2010 26.60 26.82 26.51 26.70 12,400,280 -0.18(-0.66%)
Feb 18, 2010 26.62 26.99 26.59 26.88 32,276,272 +0.05(+0.20%)
Feb 17, 2010 26.90 26.91 26.65 26.83 13,152,256 +0.10(+0.38%)
Feb 16, 2010 26.45 26.76 26.32 26.72 13,338,182 +0.67(+2.55%)
Feb 12, 2010 25.86 26.06 26.06 26.06 12,238,643 -0.29(-1.11%)
Feb 11, 2010 25.90 26.38 25.71 26.35 14,073,054 +0.63(+2.46%)
Feb 10, 2010 25.84 25.96 25.46 25.72 12,555,664 -0.08(-0.32%)
Feb 09, 2010 25.65 26.05 25.46 25.80 22,288,434 +0.60(+2.40%)
Feb 08, 2010 25.36 25.50 24.99 25.20 14,102,518 -0.31(-1.23%)
Feb 05, 2010 25.30 25.51 24.62 25.51 32,911,268 -0.05(-0.19%)
Feb 04, 2010 26.78 26.34 25.50 25.56 23,843,134 -1.22(-4.57%)
Feb 03, 2010 26.91 26.98 26.64 26.78 17,746,940 -0.07(-0.28%)
Feb 02, 2010 26.70 26.90 26.48 26.85 29,375,040 +0.40(+1.50%)
Feb 01, 2010 26.23 26.72 26.23 26.46 15,440,560 +0.48(+1.84%)
Jan 29, 2010 26.53 26.62 25.86 25.98 24,886,688 -0.27(-1.04%)
Jan 28, 2010 26.66 26.73 26.01 26.25 27,342,176 -0.10(-0.39%)
Jan 27, 2010 26.19 26.41 25.96 26.35 19,524,218 -0.07(-0.28%)
Jan 26, 2010 26.46 26.74 26.32 26.43 25,599,980 -0.52(-1.92%)
Jan 25, 2010 27.10 27.17 26.80 26.94 19,923,064 +0.26(+0.97%)
Jan 22, 2010 27.14 27.17 26.64 26.68 24,128,078 -0.61(-2.24%)
Jan 21, 2010 28.00 28.07 27.29 27.30 20,224,762 -0.82(-2.90%)
Jan 20, 2010 28.39 28.40 27.92 28.11 18,491,598 -0.71(-2.45%)
Jan 19, 2010 28.48 28.89 28.46 28.82 10,021,261 +0.49(+1.73%)
Jan 15, 2010 28.66 28.33 28.33 28.33 9,832,721 -0.34(-1.18%)
Jan 14, 2010 28.67 28.78 28.59 28.67 9,519,082 -0.07(-0.24%)
Jan 13, 2010 28.71 28.78 28.44 28.74 10,090,867 +0.12(+0.40%)
Jan 12, 2010 28.73 28.76 28.43 28.62 16,645,604 -0.42(-1.45%)
Jan 11, 2010 29.19 29.19 28.86 29.04 11,876,901 +0.04(+0.14%)
Jan 08, 2010 28.85 29.03 28.76 29.00 11,280,390 +0.18(+0.61%)
Jan 07, 2010 28.82 28.89 28.66 28.82 11,329,785 -0.25(-0.86%)
Jan 06, 2010 28.95 29.10 28.91 29.08 23,741,184 +0.18(+0.61%)
Jan 05, 2010 28.86 29.00 28.74 28.90 19,259,284 +0.16(+0.57%)
Jan 04, 2010 28.37 28.80 28.36 28.74 24,657,372 +0.88(+3.17%)
Dec 31, 2009 28.04 27.85 27.85 27.85 6,869,479 +0.06(+0.23%)
Dec 30, 2009 27.73 27.80 27.66 27.79 9,372,152 +0.09(+0.31%)
Dec 29, 2009 27.83 27.83 27.62 27.70 13,826,977 -0.03(-0.10%)
Dec 28, 2009 27.82 27.83 27.63 27.73 11,143,716 +0.12(+0.44%)
Dec 24, 2009 27.59 27.65 27.52 27.61 3,618,693 +0.33(+1.21%)
Dec 23, 2009 27.27 27.41 27.11 27.28 13,170,918 +0.23(+0.84%)
Dec 22, 2009 26.98 27.08 26.92 27.05 24,852,822 +0.02(+0.07%)
Dec 21, 2009 26.97 27.12 26.84 27.03 24,746,660 +0.11(+0.40%)
Dec 18, 2009 26.88 26.96 26.64 26.92 17,770,628 +0.11(+0.42%)
Dec 17, 2009 27.10 27.12 26.78 26.81 13,171,174 -0.86(-3.11%)
Dec 16, 2009 27.65 27.75 27.49 27.67 16,346,274 +0.17(+0.61%)
Dec 15, 2009 27.41 27.68 27.38 27.50 24,345,242 -0.17(-0.61%)
Dec 14, 2009 27.69 27.75 27.65 27.67 19,137,360 +0.14(+0.51%)
Dec 11, 2009 27.54 27.56 27.39 27.53 28,071,398 +0.14(+0.51%)
Dec 10, 2009 27.41 27.50 27.22 27.39 17,571,708 +0.06(+0.22%)
Dec 09, 2009 27.19 27.35 27.00 27.33 16,293,365 +0.17(+0.64%)
Dec 08, 2009 27.34 27.37 27.04 27.15 13,876,860 -0.41(-1.48%)
Dec 07, 2009 27.61 27.82 27.54 27.56 9,995,204 -0.22(-0.80%)
Dec 04, 2009 28.15 28.26 27.49 27.78 16,271,408 +0.17(+0.63%)
Dec 03, 2009 27.96 28.09 27.54 27.61 29,526,332 -0.21(-0.75%)
Dec 02, 2009 27.73 27.98 27.71 27.81 9,094,977 +0.13(+0.46%)
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.