Skip to main content

FTSE EM ETF Vanguard (NY: VWO )

44.52 -0.16 (-0.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 46.13 46.51 46.09 46.28 11,457,096 -0.32(-0.68%)
Jul 29, 2021 46.79 46.79 46.41 46.59 10,222,418 +0.16(+0.35%)
Jul 28, 2021 45.73 46.50 45.66 46.43 15,914,483 +1.28(+2.83%)
Jul 27, 2021 45.18 45.27 44.61 45.16 22,664,412 -1.00(-2.16%)
Jul 26, 2021 46.01 46.38 45.99 46.15 15,393,883 -0.90(-1.91%)
Jul 23, 2021 47.26 47.27 46.82 47.05 8,526,001 -0.74(-1.55%)
Jul 22, 2021 47.82 47.85 47.59 47.79 5,848,221 +0.07(+0.15%)
Jul 21, 2021 47.21 47.72 47.11 47.72 8,295,900 +0.41(+0.86%)
Jul 20, 2021 47.01 47.45 46.85 47.31 7,098,097 +0.04(+0.08%)
Jul 19, 2021 47.36 47.36 47.04 47.27 12,326,236 -0.71(-1.47%)
Jul 16, 2021 48.41 48.42 47.88 47.98 7,889,437 -0.33(-0.67%)
Jul 15, 2021 48.40 48.55 48.18 48.31 10,837,517 +0.05(+0.09%)
Jul 14, 2021 48.51 48.51 48.15 48.26 6,242,717 +0.24(+0.49%)
Jul 13, 2021 48.03 48.29 48.01 48.03 9,749,855 +0.03(+0.06%)
Jul 12, 2021 47.83 48.01 47.70 48.00 6,602,375 +0.03(+0.06%)
Jul 09, 2021 47.69 47.98 47.56 47.97 6,366,159 +0.86(+1.83%)
Jul 08, 2021 47.10 47.27 46.94 47.11 10,703,541 -0.91(-1.90%)
Jul 07, 2021 48.26 48.32 47.83 48.03 9,393,202 +0.05(+0.09%)
Jul 06, 2021 48.29 48.32 47.82 47.98 9,325,456 -0.88(-1.80%)
Jul 02, 2021 48.76 48.86 48.55 48.86 10,022,056 -0.05(-0.11%)
Jul 01, 2021 49.18 49.27 48.66 48.91 14,929,340 -0.26(-0.53%)
Jun 30, 2021 49.11 49.28 49.07 49.18 9,805,176 -0.31(-0.62%)
Jun 29, 2021 49.18 49.48 49.04 49.48 6,796,830 -0.04(-0.07%)
Jun 28, 2021 49.43 49.57 49.37 49.52 8,496,949 +0.12(+0.24%)
Jun 25, 2021 49.44 49.48 49.22 49.40 5,316,780 +0.40(+0.81%)
Jun 24, 2021 48.95 49.06 48.83 49.00 8,087,908 +0.36(+0.74%)
Jun 23, 2021 48.68 48.94 48.61 48.64 10,513,960 +0.28(+0.58%)
Jun 22, 2021 48.14 48.38 48.00 48.36 6,693,346 -0.21(-0.43%)
Jun 21, 2021 48.34 48.57 48.09 48.57 9,148,188 +0.24(+0.49%)
Jun 18, 2021 48.50 48.60 48.28 48.33 7,375,460 -0.38(-0.78%)
Jun 17, 2021 48.67 48.89 48.57 48.71 7,649,387 +0.28(+0.58%)
Jun 16, 2021 48.95 49.05 48.23 48.43 8,286,747 -0.67(-1.36%)
Jun 15, 2021 49.30 49.31 48.99 49.10 6,847,886 -0.33(-0.67%)
Jun 14, 2021 49.37 49.54 49.27 49.43 6,795,461 +0.20(+0.40%)
Jun 11, 2021 49.41 49.44 49.14 49.23 7,979,323 -0.22(-0.44%)
Jun 10, 2021 49.31 49.53 49.25 49.45 6,953,819 +0.34(+0.70%)
Jun 09, 2021 49.14 49.28 49.06 49.11 9,068,249 -0.04(-0.07%)
Jun 08, 2021 49.14 49.21 49.00 49.14 7,898,113 -0.21(-0.42%)
Jun 07, 2021 49.32 49.37 49.09 49.35 27,384,456 -0.20(-0.40%)
Jun 04, 2021 49.44 49.55 49.38 49.55 8,123,774 +0.44(+0.90%)
Jun 03, 2021 49.19 49.31 49.00 49.11 9,360,630 -0.56(-1.12%)
Jun 02, 2021 49.47 49.68 49.36 49.67 8,899,807 +0.12(+0.24%)
Jun 01, 2021 49.63 49.68 49.38 49.55 11,141,360 +1.02(+2.10%)
May 28, 2021 48.32 48.62 48.30 48.53 8,124,530 +0.25(+0.52%)
May 27, 2021 48.24 48.36 48.15 48.28 8,503,906 +0.09(+0.19%)
May 26, 2021 48.00 48.23 47.99 48.19 5,586,814 +0.35(+0.73%)
May 25, 2021 47.98 48.05 47.74 47.84 8,449,544 +0.50(+1.05%)
May 24, 2021 47.22 47.45 47.09 47.34 5,929,281 +0.44(+0.94%)
May 21, 2021 47.39 47.41 46.83 46.90 7,245,502 -0.50(-1.06%)
May 20, 2021 47.23 47.48 47.21 47.41 7,954,426 +0.17(+0.36%)
May 19, 2021 46.78 47.34 46.70 47.23 11,130,703 -0.13(-0.27%)
May 18, 2021 47.38 47.59 47.28 47.36 8,557,479 +0.68(+1.45%)
May 17, 2021 46.42 46.69 46.32 46.69 8,511,575 +0.03(+0.06%)
May 14, 2021 46.36 46.72 46.25 46.66 6,961,649 +0.76(+1.65%)
May 13, 2021 46.09 46.34 45.66 45.90 10,142,023 -0.05(-0.12%)
May 12, 2021 46.44 46.64 45.88 45.96 12,015,326 -1.21(-2.56%)
May 11, 2021 46.43 47.21 46.41 47.16 12,285,099 -0.13(-0.27%)
May 10, 2021 47.86 47.93 47.26 47.29 12,821,831 -0.90(-1.87%)
May 07, 2021 47.99 48.38 47.95 48.19 10,238,090 +0.42(+0.89%)
May 06, 2021 47.55 47.77 47.41 47.77 7,740,461 +0.47(+0.99%)
May 05, 2021 47.33 47.46 47.18 47.30 8,012,075 +0.18(+0.38%)
May 04, 2021 47.25 47.32 46.76 47.12 11,074,683 -0.59(-1.23%)
May 03, 2021 47.67 47.90 47.50 47.70 8,160,371 -0.02(-0.04%)
Apr 30, 2021 47.96 48.02 47.59 47.72 9,518,112 -0.71(-1.47%)
Apr 29, 2021 48.80 48.80 48.05 48.43 9,398,673 -0.11(-0.22%)
Apr 28, 2021 48.48 48.78 48.28 48.54 8,546,826 +0.39(+0.80%)
Apr 27, 2021 48.16 48.27 48.08 48.15 7,644,943 +0.07(+0.15%)
Apr 26, 2021 47.98 48.13 47.85 48.08 7,265,109 +0.06(+0.13%)
Apr 23, 2021 47.80 48.06 47.78 48.02 14,423,992 +0.65(+1.37%)
Apr 22, 2021 47.52 47.62 47.19 47.37 8,388,889 -0.08(-0.17%)
Apr 21, 2021 47.01 47.48 46.87 47.45 6,922,285 +0.37(+0.78%)
Apr 20, 2021 47.42 47.47 46.95 47.08 7,884,332 -0.36(-0.76%)
Apr 19, 2021 47.54 47.60 47.32 47.44 9,916,412 -0.10(-0.21%)
Apr 16, 2021 47.55 47.65 47.33 47.54 7,414,830 +0.15(+0.32%)
Apr 15, 2021 47.40 47.43 47.22 47.39 6,884,227 +0.41(+0.88%)
Apr 14, 2021 47.11 47.23 46.91 46.97 9,428,475 +0.25(+0.54%)
Apr 13, 2021 46.55 46.89 46.48 46.72 7,466,076 +0.01(+0.02%)
Apr 12, 2021 46.71 46.75 46.54 46.71 8,568,882 -0.31(-0.65%)
Apr 09, 2021 47.02 47.05 46.87 47.02 8,474,631 -0.41(-0.85%)
Apr 08, 2021 47.44 47.62 47.37 47.42 8,267,872 +0.49(+1.04%)
Apr 07, 2021 46.96 47.11 46.81 46.94 10,174,349 -0.69(-1.46%)
Apr 06, 2021 47.41 47.85 47.29 47.63 10,583,838 +0.23(+0.48%)
Apr 05, 2021 47.59 47.60 47.30 47.41 10,885,013 +0.10(+0.21%)
Apr 01, 2021 47.56 47.60 47.23 47.31 11,413,785 +0.42(+0.90%)
Mar 31, 2021 46.59 46.96 46.59 46.88 11,944,406 +0.21(+0.44%)
Mar 30, 2021 46.47 46.72 46.32 46.68 30,546,416 +0.19(+0.41%)
Mar 29, 2021 46.44 46.67 46.27 46.49 14,501,523 -0.26(-0.56%)
Mar 26, 2021 46.05 46.77 45.80 46.75 17,329,952 +1.13(+2.49%)
Mar 25, 2021 45.37 45.76 45.33 45.61 17,324,964 +0.07(+0.16%)
Mar 24, 2021 46.29 46.34 45.51 45.54 13,773,846 -1.09(-2.34%)
Mar 23, 2021 46.92 47.07 46.59 46.63 11,804,516 -0.77(-1.63%)
Mar 22, 2021 47.40 47.57 47.17 47.41 12,050,759 -0.10(-0.21%)
Mar 19, 2021 47.01 47.53 46.93 47.51 9,995,936 +0.47(+0.99%)
Mar 18, 2021 47.43 47.52 46.99 47.04 12,306,155 -0.74(-1.54%)
Mar 17, 2021 47.16 47.97 47.07 47.78 10,378,292 +0.04(+0.08%)
Mar 16, 2021 47.68 47.90 47.55 47.74 13,654,298 +0.21(+0.44%)
Mar 15, 2021 47.27 47.54 47.13 47.53 14,596,290 -0.03(-0.06%)
Mar 12, 2021 47.42 47.56 47.19 47.56 10,374,337 -0.85(-1.77%)
Mar 11, 2021 47.98 48.42 47.79 48.42 10,118,390 +1.41(+3.00%)
Mar 10, 2021 47.39 47.42 46.73 47.00 14,936,649 -0.08(-0.17%)
Mar 09, 2021 46.77 47.32 46.71 47.08 15,856,591 +1.00(+2.17%)
Mar 08, 2021 46.61 46.70 45.99 46.09 17,478,264 -1.23(-2.60%)
Mar 05, 2021 47.53 47.61 46.51 47.32 15,859,923 +0.33(+0.71%)
Mar 04, 2021 47.84 48.02 46.71 46.98 24,075,086 -1.03(-2.15%)
Mar 03, 2021 48.43 48.54 47.81 48.02 18,164,530 -0.04(-0.07%)
Mar 02, 2021 48.24 48.30 47.93 48.06 13,281,819 -0.46(-0.95%)
Mar 01, 2021 48.22 48.61 48.09 48.51 10,448,798 +1.30(+2.74%)
Feb 26, 2021 47.66 47.66 46.98 47.22 19,280,202 -0.68(-1.43%)
Feb 25, 2021 48.93 49.04 47.79 47.90 14,486,092 -1.06(-2.17%)
Feb 24, 2021 48.45 48.98 48.18 48.96 11,950,666 -0.31(-0.64%)
Feb 23, 2021 48.82 49.42 48.20 49.28 9,989,643 +0.28(+0.57%)
Feb 22, 2021 49.22 49.46 48.98 49.00 11,748,481 -1.43(-2.84%)
Feb 19, 2021 50.48 50.66 50.27 50.43 7,942,745 +0.27(+0.54%)
Feb 18, 2021 50.04 50.16 49.66 50.16 6,638,382 -0.66(-1.29%)
Feb 17, 2021 50.74 50.83 50.47 50.82 7,090,095 +0.13(+0.25%)
Feb 16, 2021 50.84 50.97 50.56 50.69 8,251,480 +0.14(+0.28%)
Feb 12, 2021 50.32 50.67 50.22 50.55 8,405,519 +0.09(+0.18%)
Feb 11, 2021 50.35 50.66 50.28 50.46 8,816,529 +0.52(+1.04%)
Feb 10, 2021 50.25 50.29 49.65 49.94 10,157,091 +0.11(+0.22%)
Feb 09, 2021 49.36 49.86 49.34 49.83 8,688,678 +0.55(+1.11%)
Feb 08, 2021 49.09 49.35 49.03 49.28 7,627,039 +0.25(+0.51%)
Feb 05, 2021 48.86 49.04 48.66 49.03 7,179,941 +0.36(+0.74%)
Feb 04, 2021 48.63 48.68 48.34 48.67 7,989,455 +0.07(+0.15%)
Feb 03, 2021 48.66 48.75 48.41 48.60 9,383,064 +0.18(+0.37%)
Feb 02, 2021 48.44 48.45 48.19 48.42 9,279,406 +0.75(+1.57%)
Feb 01, 2021 47.45 47.73 47.19 47.67 16,136,834 +1.18(+2.53%)
Jan 29, 2021 46.87 46.95 46.33 46.49 25,242,460 -1.02(-2.14%)
Jan 28, 2021 47.09 47.69 47.04 47.51 14,859,070 +0.22(+0.48%)
Jan 27, 2021 47.58 47.80 47.25 47.28 11,545,618 -1.23(-2.54%)
Jan 26, 2021 48.51 48.60 48.25 48.51 9,066,015 -0.31(-0.63%)
Jan 25, 2021 49.02 49.08 48.37 48.82 9,671,846 +0.24(+0.50%)
Jan 22, 2021 48.39 48.68 48.30 48.58 7,851,147 -0.35(-0.72%)
Jan 21, 2021 49.04 49.05 48.69 48.93 14,989,750 +0.01(+0.02%)
Jan 20, 2021 48.95 48.99 48.71 48.92 8,968,914 +0.84(+1.74%)
Jan 19, 2021 48.30 48.33 48.02 48.08 11,644,078 +0.85(+1.81%)
Jan 15, 2021 47.42 47.53 47.14 47.23 10,993,851 -0.55(-1.15%)
Jan 14, 2021 47.84 48.11 47.72 47.78 10,812,469 +0.47(+0.99%)
Jan 13, 2021 47.34 47.55 47.07 47.31 17,470,252 +0.15(+0.32%)
Jan 12, 2021 47.07 47.28 46.91 47.16 16,364,661 +0.51(+1.10%)
Jan 11, 2021 46.61 46.83 46.57 46.64 12,537,190 -0.55(-1.16%)
Jan 08, 2021 46.92 47.21 46.63 47.19 18,071,744 +0.94(+2.02%)
Jan 07, 2021 46.13 46.30 45.94 46.26 13,819,840 +0.36(+0.78%)
Jan 06, 2021 46.02 46.51 45.84 45.90 22,263,872 -0.44(-0.95%)
Jan 05, 2021 45.66 46.34 45.66 46.34 16,944,360 +1.05(+2.32%)
Jan 04, 2021 45.79 45.95 45.17 45.28 26,790,802 +0.21(+0.46%)
Dec 31, 2020 45.08 45.08 45.08 7,920,310 -0.12(-0.26%)
Dec 30, 2020 45.09 45.30 45.01 45.19 7,920,310 +0.62(+1.39%)
Dec 29, 2020 44.36 44.64 44.33 44.57 13,037,854 +0.48(+1.08%)
Dec 28, 2020 44.18 44.24 43.99 44.10 11,099,450 +0.09(+0.20%)
Dec 24, 2020 44.14 44.17 43.78 44.01 6,399,128 -0.25(-0.57%)
Dec 23, 2020 44.30 44.36 44.19 44.26 11,105,109 +0.45(+1.03%)
Dec 22, 2020 44.06 44.07 43.77 43.81 9,978,719 -0.32(-0.73%)
Dec 21, 2020 43.83 44.33 43.81 44.13 10,450,712 -0.60(-1.35%)
Dec 18, 2020 44.77 44.84 44.67 44.73 11,797,283 -0.13(-0.30%)
Dec 17, 2020 44.82 44.89 44.70 44.87 9,898,455 +0.36(+0.80%)
Dec 16, 2020 44.37 44.55 44.30 44.51 13,258,740 +0.24(+0.55%)
Dec 15, 2020 44.06 44.29 43.92 44.27 10,431,352 +0.41(+0.94%)
Dec 14, 2020 44.14 44.17 43.83 43.86 7,910,282 -0.16(-0.37%)
Dec 11, 2020 44.02 44.17 43.92 44.02 7,674,323 -0.30(-0.67%)
Dec 10, 2020 43.67 44.36 43.66 44.31 9,648,573 +0.59(+1.35%)
Dec 09, 2020 44.25 44.25 43.55 43.72 12,214,857 -0.52(-1.17%)
Dec 08, 2020 44.22 44.24 44.03 44.24 8,231,865 +0.13(+0.28%)
Dec 07, 2020 44.06 44.23 43.98 44.12 12,529,335 +0.00(+0.00%)
Dec 04, 2020 44.04 44.14 43.96 44.12 15,078,227 +0.30(+0.67%)
Dec 03, 2020 43.74 44.02 43.70 43.82 10,765,062 +0.43(+0.99%)
Dec 02, 2020 43.28 43.49 43.10 43.39 12,617,127 -0.02(-0.04%)
Dec 01, 2020 43.30 43.57 43.08 43.41 16,244,687 +0.89(+2.08%)
Nov 30, 2020 43.04 43.06 42.50 42.53 14,491,309 -1.07(-2.46%)
Nov 27, 2020 43.49 43.69 43.45 43.60 5,379,888 +0.40(+0.93%)
Nov 25, 2020 42.97 43.21 42.89 43.20 8,432,351 -0.20(-0.45%)
Nov 24, 2020 43.16 43.39 42.94 43.39 9,012,883 +0.57(+1.34%)
Nov 23, 2020 43.21 43.24 42.74 42.82 11,530,699 -0.01(-0.02%)
Nov 20, 2020 42.71 42.95 42.66 42.83 7,357,044 +0.29(+0.69%)
Nov 19, 2020 42.30 42.60 42.24 42.54 7,222,206 +0.11(+0.25%)
Nov 18, 2020 42.78 42.80 42.43 42.43 9,049,777 -0.14(-0.34%)
Nov 17, 2020 42.44 42.71 42.32 42.57 10,758,899 -0.06(-0.15%)
Nov 16, 2020 42.59 42.78 42.48 42.63 11,554,691 +0.49(+1.17%)
Nov 13, 2020 42.05 42.18 41.84 42.14 8,804,542 +0.53(+1.27%)
Nov 12, 2020 42.03 42.16 41.52 41.61 10,438,154 -0.31(-0.75%)
Nov 11, 2020 41.59 41.97 41.51 41.93 9,962,055 +0.18(+0.43%)
Nov 10, 2020 42.01 42.12 41.55 41.75 15,135,912 -0.47(-1.12%)
Nov 09, 2020 43.25 43.30 42.18 42.22 17,332,540 +0.31(+0.75%)
Nov 06, 2020 41.69 42.07 41.57 41.91 11,636,910 +0.15(+0.36%)
Nov 05, 2020 41.69 41.86 41.36 41.76 16,374,896 +0.70(+1.70%)
Nov 04, 2020 40.38 41.17 40.28 41.06 18,711,772 +1.28(+3.21%)
Nov 03, 2020 39.66 39.86 39.50 39.78 11,740,246 +0.11(+0.27%)
Nov 02, 2020 39.58 39.67 39.34 39.67 14,864,347 +0.50(+1.28%)
Oct 30, 2020 39.35 39.39 38.98 39.17 15,775,191 -0.41(-1.04%)
Oct 29, 2020 39.37 39.72 39.24 39.58 12,807,794 +0.41(+1.05%)
Oct 28, 2020 39.55 39.60 39.17 39.17 14,114,572 -1.00(-2.49%)
Oct 27, 2020 40.16 40.30 40.01 40.17 16,304,097 +0.14(+0.36%)
Oct 26, 2020 40.07 40.30 39.71 40.03 10,208,863 -0.53(-1.30%)
Oct 23, 2020 40.38 40.56 40.17 40.56 8,327,112 +0.19(+0.47%)
Oct 22, 2020 40.43 40.48 40.18 40.37 11,982,100 +0.01(+0.02%)
Oct 21, 2020 40.34 40.57 40.27 40.36 14,471,073 +0.08(+0.20%)
Oct 20, 2020 40.10 40.47 40.07 40.28 19,058,608 +0.40(+1.01%)
Oct 19, 2020 40.13 40.31 39.81 39.88 9,559,432 -0.13(-0.31%)
Oct 16, 2020 39.99 40.10 39.88 40.00 5,395,769 +0.16(+0.40%)
Oct 15, 2020 39.58 39.90 39.55 39.84 9,061,499 -0.32(-0.80%)
Oct 14, 2020 40.40 40.49 40.14 40.17 10,502,958 -0.18(-0.44%)
Oct 13, 2020 40.38 40.45 40.17 40.34 14,729,543 -0.18(-0.44%)
Oct 12, 2020 40.38 40.62 40.28 40.52 10,020,714 +0.39(+0.98%)
Oct 09, 2020 39.92 40.22 39.84 40.13 9,739,270 +0.28(+0.70%)
Oct 08, 2020 39.70 39.89 39.59 39.85 8,664,175 +0.30(+0.75%)
Oct 07, 2020 39.50 39.65 39.37 39.56 9,223,980 +0.37(+0.94%)
Oct 06, 2020 39.25 39.46 39.06 39.19 12,021,972 +0.12(+0.30%)
Oct 05, 2020 38.75 39.07 38.73 39.07 7,159,338 +0.50(+1.30%)
Oct 02, 2020 38.45 38.90 38.39 38.57 13,183,384 -0.43(-1.10%)
Oct 01, 2020 38.95 39.04 38.72 39.00 22,175,856 +0.34(+0.88%)
Sep 30, 2020 38.35 38.73 38.31 38.66 15,404,168 +0.62(+1.62%)
Sep 29, 2020 37.96 38.19 37.92 38.05 15,047,057 -0.02(-0.05%)
Sep 28, 2020 38.15 38.26 37.90 38.06 8,891,665 +0.38(+1.00%)
Sep 25, 2020 37.38 37.69 37.13 37.69 12,393,036 -0.01(-0.02%)
Sep 24, 2020 37.37 37.93 37.30 37.70 15,279,709 -0.11(-0.28%)
Sep 23, 2020 38.27 38.34 37.81 37.81 14,369,662 -0.60(-1.56%)
Sep 22, 2020 38.57 38.58 38.14 38.40 8,806,932 -0.34(-0.88%)
Sep 21, 2020 38.41 38.74 38.10 38.74 13,184,216 -0.33(-0.83%)
Sep 18, 2020 39.42 39.46 39.03 39.07 9,237,634 -0.31(-0.79%)
Sep 17, 2020 39.08 39.43 39.04 39.38 9,233,949 -0.07(-0.18%)
Sep 16, 2020 39.70 39.79 39.45 39.45 10,125,322 -0.14(-0.36%)
Sep 15, 2020 39.60 39.68 39.46 39.59 10,042,098 +0.44(+1.13%)
Sep 14, 2020 39.02 39.21 38.95 39.15 10,810,800 +0.64(+1.66%)
Sep 11, 2020 38.72 38.81 38.33 38.51 14,510,862 +0.28(+0.74%)
Sep 10, 2020 38.84 38.90 38.20 38.23 19,850,360 -0.58(-1.51%)
Sep 09, 2020 38.64 38.93 38.56 38.81 16,561,719 +0.50(+1.29%)
Sep 08, 2020 38.25 38.60 38.14 38.32 13,981,552 -0.73(-1.86%)
Sep 04, 2020 39.11 39.34 38.41 39.04 23,082,342 -0.07(-0.18%)
Sep 03, 2020 39.54 39.55 38.77 39.11 27,124,206 -0.70(-1.76%)
Sep 02, 2020 39.93 39.95 39.43 39.81 18,353,604 -0.11(-0.27%)
Sep 01, 2020 39.58 39.92 39.53 39.92 15,818,644 +0.79(+2.01%)
Aug 31, 2020 39.33 39.33 38.93 39.13 12,063,604 -0.84(-2.10%)
Aug 28, 2020 39.72 39.99 39.62 39.97 12,115,120 +0.48(+1.21%)
Aug 27, 2020 39.90 39.90 39.32 39.49 10,494,664 -0.23(-0.58%)
Aug 26, 2020 39.69 39.77 39.61 39.72 10,765,389 +0.04(+0.09%)
Aug 25, 2020 39.40 39.70 39.32 39.69 9,885,075 +0.36(+0.92%)
Aug 24, 2020 39.47 39.49 39.18 39.33 7,262,308 +0.39(+1.00%)
Aug 21, 2020 38.66 38.96 38.54 38.94 10,182,267 +0.25(+0.64%)
Aug 20, 2020 38.22 38.72 38.15 38.69 9,253,528 -0.11(-0.27%)
Aug 19, 2020 39.12 39.12 38.75 38.80 8,487,859 -0.45(-1.15%)
Aug 18, 2020 39.25 39.34 38.98 39.25 10,062,467 +0.14(+0.36%)
Aug 17, 2020 38.95 39.13 38.88 39.10 7,064,411 +0.42(+1.08%)
Aug 14, 2020 38.61 38.73 38.56 38.69 10,625,730 +0.05(+0.14%)
Aug 13, 2020 38.72 38.76 38.48 38.64 11,219,787 -0.15(-0.39%)
Aug 12, 2020 38.66 38.85 38.55 38.79 9,644,076 +0.47(+1.22%)
Aug 11, 2020 38.64 38.70 38.26 38.32 11,651,767 -0.14(-0.37%)
Aug 10, 2020 38.47 38.55 38.19 38.46 7,737,741 -0.01(-0.02%)
Aug 07, 2020 38.56 38.67 38.24 38.47 9,471,618 -0.80(-2.03%)
Aug 06, 2020 39.08 39.27 38.90 39.26 9,068,112 +0.05(+0.14%)
Aug 05, 2020 39.13 39.37 39.10 39.21 14,343,957 +0.40(+1.03%)
Aug 04, 2020 38.51 38.82 38.50 38.81 11,976,284 +0.43(+1.13%)
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.