Skip to main content

FTSE EM ETF Vanguard (NY: VWO )

43.63 -0.16 (-0.35%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 21.99 21.99 21.76 21.83 839,013 +0.06(+0.26%)
Jun 29, 2006 20.74 21.82 20.74 21.78 916,437 +1.12(+5.44%)
Jun 28, 2006 20.57 20.65 20.38 20.65 248,760 +0.46(+2.25%)
Jun 27, 2006 20.58 20.65 20.13 20.20 531,669 -0.18(-0.90%)
Jun 26, 2006 20.40 20.48 20.29 20.38 234,334 -0.10(-0.50%)
Jun 23, 2006 20.14 20.50 20.07 20.48 498,697 +0.14(+0.68%)
Jun 22, 2006 20.53 20.58 20.17 20.34 300,867 -0.19(-0.91%)
Jun 21, 2006 20.07 20.59 19.98 20.53 1,421,317 +0.46(+2.30%)
Jun 20, 2006 19.98 20.19 19.55 20.07 579,949 +0.28(+1.43%)
Jun 19, 2006 20.46 20.47 19.71 19.79 637,944 -0.65(-3.16%)
Jun 16, 2006 20.76 20.78 20.30 20.43 1,350,958 -0.13(-0.63%)
Jun 15, 2006 20.06 20.64 19.99 20.56 1,763,988 +0.92(+4.67%)
Jun 14, 2006 18.85 19.64 18.85 19.64 1,158,132 +0.56(+2.92%)
Jun 13, 2006 19.09 19.41 18.96 19.09 968,545 -0.50(-2.57%)
Jun 12, 2006 20.21 20.57 19.53 19.59 495,753 -0.60(-2.96%)
Jun 09, 2006 20.57 20.72 20.09 20.19 1,385,696 -0.13(-0.65%)
Jun 08, 2006 20.38 20.38 19.60 20.32 1,660,657 -0.61(-2.94%)
Jun 07, 2006 20.74 21.40 20.74 20.93 627,640 -0.29(-1.38%)
Jun 06, 2006 21.32 21.53 20.75 21.23 878,167 -0.31(-1.44%)
Jun 05, 2006 22.25 22.25 21.47 21.54 559,636 -0.97(-4.32%)
Jun 02, 2006 22.59 22.83 22.23 22.51 544,033 +0.22(+1.01%)
Jun 01, 2006 21.88 22.28 21.70 22.28 409,791 +0.43(+1.96%)
May 31, 2006 21.54 21.96 21.54 21.86 485,744 +0.46(+2.13%)
May 30, 2006 22.49 22.49 21.40 21.40 941,166 -1.19(-5.25%)
May 26, 2006 22.49 22.59 22.12 22.59 417,151 +0.18(+0.79%)
May 25, 2006 22.99 22.99 21.85 22.41 624,991 +0.69(+3.19%)
May 24, 2006 21.71 22.06 21.15 21.72 920,264 -0.15(-0.67%)
May 23, 2006 22.25 22.55 21.84 21.86 1,350,075 +0.06(+0.30%)
May 22, 2006 22.42 22.42 21.40 21.80 1,441,925 -1.22(-5.31%)
May 19, 2006 22.87 23.02 22.44 23.02 623,813 +0.26(+1.16%)
May 18, 2006 23.20 23.31 22.67 22.76 755,111 -0.45(-1.92%)
May 17, 2006 23.78 24.08 23.14 23.20 643,537 -0.76(-3.18%)
May 16, 2006 23.89 24.06 23.67 23.96 440,702 +0.15(+0.64%)
May 15, 2006 23.78 24.12 21.68 23.81 957,946 -0.71(-2.88%)
May 12, 2006 24.85 24.91 23.78 24.52 814,284 -0.55(-2.21%)
May 11, 2006 25.65 25.72 24.99 25.07 647,953 -0.64(-2.47%)
May 10, 2006 25.83 25.83 25.60 25.70 550,804 -0.14(-0.54%)
May 09, 2006 25.88 25.88 25.71 25.84 489,277 +0.03(+0.11%)
May 08, 2006 25.69 25.99 25.69 25.82 598,201 +0.14(+0.53%)
May 05, 2006 25.56 25.73 25.56 25.68 461,310 +0.32(+1.27%)
May 04, 2006 25.17 25.45 25.17 25.36 516,361 +0.21(+0.82%)
May 03, 2006 25.19 25.22 24.98 25.15 388,301 +0.02(+0.07%)
May 02, 2006 25.00 25.13 24.93 25.13 373,287 +0.43(+1.73%)
May 01, 2006 24.81 24.94 24.66 24.71 483,978 +0.07(+0.28%)
Apr 28, 2006 24.57 24.69 24.52 24.64 314,409 +0.08(+0.35%)
Apr 27, 2006 24.68 24.71 24.25 24.55 407,142 -0.14(-0.58%)
Apr 26, 2006 24.14 24.73 24.14 24.70 328,245 +0.44(+1.81%)
Apr 25, 2006 24.53 24.54 24.17 24.26 452,478 -0.34(-1.37%)
Apr 24, 2006 24.76 24.76 24.37 24.59 379,763 -0.08(-0.34%)
Apr 21, 2006 24.65 24.82 24.60 24.68 322,946 +0.10(+0.39%)
Apr 20, 2006 24.61 24.66 24.31 24.58 672,976 -0.06(-0.23%)
Apr 19, 2006 24.44 24.64 24.35 24.64 602,323 +0.21(+0.88%)
Apr 18, 2006 23.94 24.45 23.94 24.43 437,464 +0.74(+3.13%)
Apr 17, 2006 23.65 23.84 23.51 23.69 475,440 +0.28(+1.18%)
Apr 13, 2006 23.39 23.51 23.28 23.41 317,647 +0.02(+0.07%)
Apr 12, 2006 23.26 23.40 23.26 23.39 292,624 +0.14(+0.60%)
Apr 11, 2006 23.59 23.63 23.24 23.25 268,189 -0.25(-1.08%)
Apr 10, 2006 23.62 23.68 23.41 23.51 302,633 -0.03(-0.14%)
Apr 07, 2006 23.84 23.89 23.46 23.54 425,983 -0.30(-1.24%)
Apr 06, 2006 23.89 23.95 23.66 23.84 907,017 -0.04(-0.17%)
Apr 05, 2006 23.68 23.88 23.66 23.88 2,023,346 +0.22(+0.95%)
Apr 04, 2006 23.54 23.68 23.49 23.66 322,063 +0.24(+1.04%)
Apr 03, 2006 23.19 23.54 23.10 23.41 454,833 +0.56(+2.44%)
Mar 31, 2006 22.97 22.97 22.78 22.85 271,133 +0.03(+0.13%)
Mar 30, 2006 22.85 23.04 22.71 22.82 372,698 +0.16(+0.72%)
Mar 29, 2006 22.39 22.71 22.33 22.66 246,993 +0.27(+1.20%)
Mar 28, 2006 22.64 22.64 22.31 22.39 302,044 -0.26(-1.14%)
Mar 27, 2006 22.66 22.66 22.56 22.65 339,726 +0.11(+0.47%)
Mar 24, 2006 22.53 22.63 22.44 22.54 380,058 +0.15(+0.65%)
Mar 23, 2006 22.61 22.67 22.39 22.40 356,212 -0.15(-0.65%)
Mar 22, 2006 22.44 22.57 22.34 22.54 452,183 +0.11(+0.47%)
Mar 21, 2006 22.81 22.82 22.42 22.44 455,422 -0.44(-1.92%)
Mar 20, 2006 22.92 22.95 22.81 22.88 302,927 +0.05(+0.24%)
Mar 17, 2006 22.84 22.85 22.74 22.82 380,058 +0.09(+0.39%)
Mar 16, 2006 22.87 22.87 22.67 22.74 303,811 -0.13(-0.56%)
Mar 15, 2006 22.65 22.90 22.58 22.86 519,599 +0.22(+0.96%)
Mar 14, 2006 22.27 22.65 22.09 22.65 345,025 +0.56(+2.55%)
Mar 13, 2006 22.33 22.38 22.06 22.08 410,969 +0.00(+0.02%)
Mar 10, 2006 21.86 22.16 21.80 22.08 494,281 +0.38(+1.74%)
Mar 09, 2006 21.93 22.12 21.66 21.70 398,604 -0.09(-0.42%)
Mar 08, 2006 21.62 21.81 21.24 21.79 580,538 +0.17(+0.79%)
Mar 07, 2006 22.30 22.30 21.49 21.62 750,990 -0.84(-3.75%)
Mar 06, 2006 22.94 22.94 22.42 22.47 461,898 -0.28(-1.24%)
Mar 03, 2006 22.95 22.95 22.69 22.75 624,108 -0.38(-1.64%)
Mar 02, 2006 23.17 23.18 23.02 23.13 416,268 +0.07(+0.31%)
Mar 01, 2006 22.88 23.06 22.81 23.06 519,599 +0.47(+2.08%)
Feb 28, 2006 23.00 22.85 22.52 22.59 686,224 -0.41(-1.80%)
Feb 27, 2006 23.07 23.10 23.00 23.00 466,314 +0.13(+0.56%)
Feb 24, 2006 22.85 22.91 22.80 22.87 454,539 +0.06(+0.28%)
Feb 23, 2006 22.81 22.92 22.67 22.81 259,063 +0.02(+0.10%)
Feb 22, 2006 22.69 22.85 22.62 22.79 406,847 +0.15(+0.65%)
Feb 21, 2006 22.87 22.93 22.59 22.64 504,291 -0.13(-0.58%)
Feb 17, 2006 22.77 22.84 22.67 22.77 543,150 +0.05(+0.21%)
Feb 16, 2006 22.43 22.75 22.35 22.72 606,739 +0.39(+1.75%)
Feb 15, 2006 22.24 22.36 22.12 22.33 335,605 -0.03(-0.15%)
Feb 14, 2006 22.06 22.44 22.01 22.37 336,488 +0.44(+2.03%)
Feb 13, 2006 22.25 22.25 21.88 21.92 581,715 -0.50(-2.23%)
Feb 10, 2006 22.59 22.62 21.88 22.42 473,968 +0.03(+0.14%)
Feb 09, 2006 22.42 22.66 22.38 22.39 320,591 +0.01(+0.03%)
Feb 08, 2006 22.22 22.39 22.15 22.39 568,173 +0.02(+0.11%)
Feb 07, 2006 22.66 22.71 22.30 22.36 559,047 -0.47(-2.04%)
Feb 06, 2006 22.64 22.83 22.64 22.83 508,706 +0.48(+2.14%)
Feb 03, 2006 22.44 22.55 22.17 22.35 636,178 -0.24(-1.07%)
Feb 02, 2006 22.95 22.99 22.55 22.59 641,182 -0.57(-2.46%)
Feb 01, 2006 23.10 23.18 23.02 23.16 562,874 +0.07(+0.32%)
Jan 31, 2006 23.01 23.10 22.86 23.09 492,809 +0.13(+0.58%)
Jan 30, 2006 22.89 22.97 22.76 22.95 708,009 -0.04(-0.18%)
Jan 27, 2006 22.80 23.07 22.80 22.99 864,330 +0.44(+1.96%)
Jan 26, 2006 22.36 22.56 22.15 22.55 2,177,901 +0.34(+1.53%)
Jan 25, 2006 22.48 22.49 22.18 22.21 1,262,052 +0.01(+0.05%)
Jan 24, 2006 22.24 22.37 22.11 22.20 645,892 +0.30(+1.38%)
Jan 23, 2006 21.84 21.91 21.77 21.90 578,477 +0.35(+1.61%)
Jan 20, 2006 22.15 22.16 21.55 21.55 555,809 -0.59(-2.65%)
Jan 19, 2006 21.88 22.16 21.87 22.14 751,579 +0.60(+2.81%)
Jan 18, 2006 21.22 21.57 21.20 21.54 587,898 -0.11(-0.52%)
Jan 17, 2006 22.08 22.16 21.58 21.65 1,050,385 -0.42(-1.91%)
Jan 13, 2006 22.10 22.18 22.01 22.07 2,164,359 +0.03(+0.14%)
Jan 12, 2006 22.25 22.25 21.92 22.04 901,423 -0.13(-0.58%)
Jan 11, 2006 22.11 22.25 21.97 22.17 1,241,150 +0.16(+0.71%)
Jan 10, 2006 21.93 22.02 21.85 22.01 579,655 -0.20(-0.89%)
Jan 09, 2006 22.22 22.26 22.12 22.21 1,029,778 +0.19(+0.86%)
Jan 06, 2006 22.01 22.09 21.89 22.02 835,186 +0.35(+1.63%)
Jan 05, 2006 21.72 21.72 21.57 21.67 814,873 +0.02(+0.09%)
Jan 04, 2006 21.52 21.66 21.52 21.64 674,448 +0.28(+1.30%)
Jan 03, 2006 21.16 21.40 21.04 21.37 1,069,521 +0.69(+3.32%)
Dec 30, 2005 20.72 20.86 20.60 20.68 535,202 -0.03(-0.15%)
Dec 29, 2005 20.73 20.77 20.65 20.71 283,792 +0.17(+0.81%)
Dec 28, 2005 20.62 20.62 20.50 20.54 338,549 +0.01(+0.07%)
Dec 27, 2005 20.73 20.77 20.53 20.53 375,642 -0.51(-2.41%)
Dec 23, 2005 21.01 21.13 21.00 21.04 198,419 +0.15(+0.70%)
Dec 22, 2005 20.90 21.00 20.89 20.89 253,470 -0.02(-0.10%)
Dec 21, 2005 20.84 21.06 20.84 20.91 277,315 +0.31(+1.50%)
Dec 20, 2005 20.58 20.70 20.55 20.60 339,726 +0.10(+0.50%)
Dec 19, 2005 20.66 20.71 20.50 20.50 355,329 +0.05(+0.25%)
Dec 16, 2005 20.58 20.58 20.44 20.45 189,293 -0.08(-0.38%)
Dec 15, 2005 20.57 20.59 20.48 20.53 247,288 -0.06(-0.28%)
Dec 14, 2005 20.59 20.59 20.52 20.58 198,419 -0.08(-0.39%)
Dec 13, 2005 20.52 20.71 20.44 20.67 317,647 +0.14(+0.66%)
Dec 12, 2005 20.59 20.59 20.48 20.53 210,194 +0.22(+1.09%)
Dec 09, 2005 20.27 20.35 20.21 20.31 256,414 +0.05(+0.27%)
Dec 08, 2005 20.33 20.40 20.25 20.26 216,377 -0.09(-0.43%)
Dec 07, 2005 20.57 20.57 20.29 20.34 290,563 -0.14(-0.68%)
Dec 06, 2005 20.32 20.61 20.32 20.48 246,699 +0.25(+1.24%)
Dec 05, 2005 20.26 20.30 20.14 20.23 687,107 +0.03(+0.15%)
Dec 02, 2005 20.22 20.28 20.16 20.20 217,260 +0.01(+0.07%)
Dec 01, 2005 19.94 20.25 19.94 20.19 153,377 +0.43(+2.18%)
Nov 30, 2005 19.78 19.81 19.74 19.76 219,909 +0.06(+0.29%)
Nov 29, 2005 19.83 19.86 19.66 19.70 176,928 -0.05(-0.28%)
Nov 28, 2005 19.93 19.93 19.73 19.75 158,970 -0.11(-0.56%)
Nov 25, 2005 19.85 19.90 19.84 19.86 155,732 -0.05(-0.26%)
Nov 23, 2005 19.76 19.96 19.68 19.92 202,540 +0.34(+1.74%)
Nov 22, 2005 19.34 19.58 19.28 19.58 180,755 -0.05(-0.28%)
Nov 21, 2005 19.58 19.63 19.53 19.63 209,900 +0.03(+0.16%)
Nov 18, 2005 19.61 19.61 19.51 19.60 178,400 +0.07(+0.37%)
Nov 17, 2005 19.45 19.56 19.45 19.53 138,363 +0.25(+1.30%)
Nov 16, 2005 19.24 19.31 19.17 19.28 128,059 +0.19(+1.01%)
Nov 15, 2005 19.20 19.28 19.08 19.08 154,555 -0.17(-0.86%)
Nov 14, 2005 19.28 19.28 19.20 19.25 226,975 -0.03(-0.18%)
Nov 11, 2005 19.22 19.30 19.07 19.28 146,312 +0.18(+0.94%)
Nov 10, 2005 19.02 19.13 18.84 19.10 178,695 +0.06(+0.34%)
Nov 09, 2005 18.90 19.06 18.82 19.04 126,587 +0.22(+1.19%)
Nov 08, 2005 18.72 18.87 18.71 18.82 257,591 -0.11(-0.59%)
Nov 07, 2005 18.94 18.94 18.77 18.93 146,900 -0.03(-0.14%)
Nov 04, 2005 19.02 19.02 18.72 18.95 256,708 -0.05(-0.25%)
Nov 03, 2005 19.04 19.17 18.96 19.00 268,778 +0.01(+0.04%)
Nov 02, 2005 18.76 19.02 18.72 19.00 209,900 +0.40(+2.14%)
Nov 01, 2005 18.61 18.68 18.49 18.60 208,722 +0.13(+0.70%)
Oct 31, 2005 18.29 18.51 18.29 18.47 203,129 +0.35(+1.91%)
Oct 28, 2005 17.97 18.12 17.86 18.12 229,624 +0.44(+2.50%)
Oct 27, 2005 18.12 18.12 17.68 17.68 167,802 -0.51(-2.78%)
Oct 26, 2005 18.10 18.30 18.06 18.19 139,541 +0.16(+0.87%)
Oct 25, 2005 18.17 18.28 17.97 18.03 155,438 -0.37(-2.01%)
Oct 24, 2005 18.05 18.41 18.05 18.40 178,106 +0.40(+2.25%)
Oct 21, 2005 17.92 18.01 17.77 18.00 234,334 +0.57(+3.30%)
Oct 20, 2005 18.06 18.31 17.41 17.42 298,806 -0.59(-3.26%)
Oct 19, 2005 17.72 18.01 17.60 18.01 527,253 +0.01(+0.04%)
Oct 18, 2005 18.29 18.29 17.94 18.00 273,488 -0.44(-2.39%)
Oct 17, 2005 18.48 18.48 18.40 18.44 312,348 +0.08(+0.46%)
Oct 14, 2005 18.38 18.38 18.11 18.36 194,297 +0.09(+0.50%)
Oct 13, 2005 18.31 18.31 18.10 18.27 211,961 -0.28(-1.50%)
Oct 12, 2005 18.85 18.85 18.47 18.55 217,554 -0.34(-1.80%)
Oct 11, 2005 19.08 19.08 18.87 18.89 224,031 +0.08(+0.45%)
Oct 10, 2005 19.04 19.04 18.78 18.80 220,204 +0.04(+0.24%)
Oct 07, 2005 18.77 18.81 18.67 18.76 210,783 +0.27(+1.47%)
Oct 06, 2005 18.92 18.92 18.34 18.49 378,291 -0.60(-3.13%)
Oct 05, 2005 19.38 19.38 19.06 19.08 206,662 -0.36(-1.87%)
Oct 04, 2005 19.69 19.69 19.45 19.45 270,839 -0.03(-0.17%)
Oct 03, 2005 19.54 19.61 19.48 19.48 485,155 -0.10(-0.49%)
Sep 30, 2005 19.53 19.59 19.45 19.58 801,036 +0.03(+0.14%)
Sep 29, 2005 19.40 19.60 19.33 19.55 451,300 +0.35(+1.82%)
Sep 28, 2005 19.23 19.23 19.11 19.20 106,863 +0.12(+0.61%)
Sep 27, 2005 19.19 19.21 19.02 19.08 153,083 -0.16(-0.81%)
Sep 26, 2005 19.14 19.24 19.03 19.24 350,619 +0.25(+1.34%)
Sep 23, 2005 18.98 19.00 18.82 18.98 141,307 -0.15(-0.80%)
Sep 22, 2005 19.12 19.14 18.99 19.14 122,466 -0.02(-0.11%)
Sep 21, 2005 19.12 19.22 19.08 19.16 150,433 +0.07(+0.36%)
Sep 20, 2005 19.20 19.26 19.06 19.09 466,020 +0.01(+0.07%)
Sep 19, 2005 19.00 19.10 18.94 19.08 122,466 +0.03(+0.18%)
Sep 16, 2005 18.99 19.04 18.90 19.04 181,050 +0.15(+0.77%)
Sep 15, 2005 18.90 18.90 18.82 18.90 142,190 +0.06(+0.34%)
Sep 14, 2005 18.85 18.89 18.78 18.83 122,466 +0.08(+0.45%)
Sep 13, 2005 18.85 18.85 18.72 18.75 188,409 -0.13(-0.67%)
Sep 12, 2005 18.91 18.92 18.83 18.87 147,784 -0.05(-0.25%)
Sep 09, 2005 18.74 18.94 18.74 18.92 143,957 +0.23(+1.24%)
Sep 08, 2005 18.73 18.74 18.61 18.69 105,097 +0.01(+0.04%)
Sep 07, 2005 18.62 18.69 18.58 18.68 201,951 +0.04(+0.20%)
Sep 06, 2005 18.58 18.68 18.51 18.65 484,272 +0.21(+1.14%)
Sep 02, 2005 18.44 18.50 18.40 18.43 148,372 +0.16(+0.89%)
Sep 01, 2005 18.21 18.32 18.16 18.27 154,555 +0.18(+1.01%)
Aug 31, 2005 17.87 18.10 17.80 18.09 103,331 +0.34(+1.92%)
Aug 30, 2005 17.71 17.80 17.65 17.75 726,261 -0.19(-1.04%)
Aug 29, 2005 17.77 17.97 17.68 17.94 147,784 +0.17(+0.96%)
Aug 26, 2005 17.90 17.90 17.77 17.77 88,317 -0.20(-1.10%)
Aug 25, 2005 17.87 17.97 17.78 17.96 112,751 +0.27(+1.52%)
Aug 24, 2005 17.80 17.89 17.65 17.69 95,971 -0.23(-1.27%)
Aug 23, 2005 18.05 18.05 17.83 17.92 153,671 -0.22(-1.22%)
Aug 22, 2005 18.19 18.25 18.05 18.14 144,251 +0.24(+1.35%)
Aug 19, 2005 18.01 18.04 17.82 17.90 157,498 -0.05(-0.26%)
Aug 18, 2005 18.07 18.07 17.92 17.95 86,550 -0.31(-1.69%)
Aug 17, 2005 18.30 18.32 18.22 18.26 108,041 +0.07(+0.37%)
Aug 16, 2005 18.47 18.67 18.14 18.19 355,918 -0.31(-1.65%)
Aug 15, 2005 18.40 18.51 18.30 18.50 113,340 +0.08(+0.44%)
Aug 12, 2005 18.46 18.54 18.22 18.41 919,970 -0.17(-0.93%)
Aug 11, 2005 18.62 18.67 18.46 18.59 398,604 +0.13(+0.68%)
Aug 10, 2005 18.55 18.74 18.43 18.46 183,699 -0.08(-0.42%)
Aug 09, 2005 18.37 18.54 18.34 18.54 97,737 +0.54(+2.98%)
Aug 08, 2005 18.15 18.31 17.98 18.00 128,059 +0.00(+0.00%)
Aug 05, 2005 18.23 18.23 17.94 18.00 150,139 -0.29(-1.58%)
Aug 04, 2005 18.39 18.41 18.26 18.29 106,863 -0.15(-0.79%)
Aug 03, 2005 18.43 18.49 18.37 18.44 164,564 +0.03(+0.18%)
Aug 02, 2005 18.27 18.41 18.27 18.40 163,386 +0.36(+2.01%)
Aug 01, 2005 18.06 18.11 17.95 18.04 401,843 +0.21(+1.16%)
Jul 29, 2005 17.87 17.92 17.82 17.83 298,512 -0.15(-0.83%)
Jul 28, 2005 17.80 18.00 17.77 17.98 108,924 +0.32(+1.81%)
Jul 27, 2005 17.59 17.68 17.49 17.66 155,143 +0.12(+0.70%)
Jul 26, 2005 17.46 17.55 17.43 17.54 156,321 +0.10(+0.56%)
Jul 25, 2005 17.67 17.71 17.44 17.44 204,307 -0.30(-1.68%)
Jul 22, 2005 17.77 17.77 17.58 17.74 75,069 +0.03(+0.15%)
Jul 21, 2005 17.57 17.76 17.45 17.71 270,839 +0.13(+0.71%)
Jul 20, 2005 17.42 17.61 17.39 17.59 293,213 +0.15(+0.86%)
Jul 19, 2005 17.34 17.44 17.29 17.44 41,509 +0.18(+1.02%)
Jul 18, 2005 17.30 17.36 17.26 17.26 76,247 -0.05(-0.27%)
Jul 15, 2005 17.31 17.35 17.24 17.31 85,078 -0.08(-0.49%)
Jul 14, 2005 17.52 17.52 17.32 17.40 98,032 +0.11(+0.61%)
Jul 13, 2005 17.28 17.31 17.24 17.29 62,116 -0.00(-0.02%)
Jul 12, 2005 17.17 17.32 17.17 17.29 84,195 +0.21(+1.21%)
Jul 11, 2005 16.92 17.15 16.92 17.09 141,601 +0.27(+1.62%)
Jul 08, 2005 16.71 16.83 16.68 16.81 52,107 +0.10(+0.61%)
Jul 07, 2005 16.57 16.72 16.48 16.71 105,391 -0.01(-0.06%)
Jul 06, 2005 16.70 16.78 16.68 16.72 256,414 -0.13(-0.77%)
Jul 05, 2005 16.61 16.85 16.52 16.85 343,553 +0.03(+0.16%)
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.