FTSE EM ETF Vanguard (NY: VWO )

46.57 -0.10 (-0.21%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 35.18 35.47 35.17 35.44 34,397,156 +0.37(+1.06%)
Jan 30, 2019 34.59 35.13 34.42 35.07 24,839,052 +0.61(+1.77%)
Jan 29, 2019 34.58 34.59 34.38 34.45 12,470,291 +0.04(+0.12%)
Jan 28, 2019 34.30 34.44 34.19 34.41 22,215,548 -0.36(-1.05%)
Jan 25, 2019 34.70 34.87 34.65 34.78 21,494,534 +0.34(+0.98%)
Jan 24, 2019 34.15 34.46 34.15 34.44 19,216,958 +0.29(+0.84%)
Jan 23, 2019 34.12 34.15 33.86 34.15 17,651,430 +0.33(+0.98%)
Jan 22, 2019 33.99 34.06 33.66 33.82 22,896,754 -0.58(-1.68%)
Jan 18, 2019 34.33 34.50 34.25 34.40 22,712,150 +0.18(+0.52%)
Jan 17, 2019 33.78 34.35 33.75 34.22 23,047,214 +0.16(+0.47%)
Jan 16, 2019 33.89 34.17 33.87 34.06 17,336,952 +0.33(+0.98%)
Jan 15, 2019 33.67 33.85 33.59 33.73 20,688,472 +0.22(+0.66%)
Jan 14, 2019 33.37 33.66 33.30 33.50 17,763,394 -0.24(-0.70%)
Jan 11, 2019 33.62 33.78 33.57 33.74 26,576,614 -0.21(-0.62%)
Jan 10, 2019 33.53 33.97 33.52 33.95 22,089,488 +0.25(+0.76%)
Jan 09, 2019 33.42 33.86 33.41 33.70 25,500,200 +0.48(+1.46%)
Jan 08, 2019 33.07 33.28 32.89 33.22 20,149,188 +0.19(+0.56%)
Jan 07, 2019 32.95 33.12 32.78 33.03 20,729,200 +0.07(+0.21%)
Jan 04, 2019 32.38 33.09 32.35 32.96 25,313,610 +1.01(+3.16%)
Jan 03, 2019 32.15 32.17 31.83 31.95 18,409,362 -0.51(-1.57%)
Jan 02, 2019 32.04 32.48 31.97 32.46 21,052,304 +0.14(+0.45%)
Dec 31, 2018 32.60 32.66 32.23 32.32 30,284,516 -0.06(-0.18%)
Dec 28, 2018 32.43 32.62 32.23 32.38 34,755,196 +0.23(+0.71%)
Dec 27, 2018 31.79 32.19 31.66 32.15 43,396,656 -0.07(-0.21%)
Dec 26, 2018 31.79 32.25 31.54 32.22 46,516,632 +0.56(+1.77%)
Dec 24, 2018 31.83 32.06 31.63 31.66 24,264,938 -0.25(-0.77%)
Dec 21, 2018 32.20 32.41 31.77 31.90 43,886,948 -0.26(-0.81%)
Dec 20, 2018 32.23 32.44 31.90 32.16 45,505,196 +0.24(+0.77%)
Dec 19, 2018 32.57 32.85 31.67 31.92 65,959,832 -0.54(-1.66%)
Dec 18, 2018 32.47 32.64 32.36 32.46 35,760,252 +0.20(+0.63%)
Dec 17, 2018 32.60 32.73 32.15 32.26 31,753,636 -0.35(-1.08%)
Dec 14, 2018 32.61 32.88 32.56 32.61 27,915,712 -0.41(-1.25%)
Dec 13, 2018 33.09 33.20 32.94 33.02 27,432,666 +0.05(+0.15%)
Dec 12, 2018 33.06 33.27 32.96 32.97 31,497,934 +0.49(+1.50%)
Dec 11, 2018 32.67 32.71 32.25 32.48 35,845,412 +0.33(+1.02%)
Dec 10, 2018 32.27 32.33 31.77 32.16 39,359,524 -0.38(-1.16%)
Dec 07, 2018 33.11 33.31 32.49 32.53 27,229,588 -0.67(-2.00%)
Dec 06, 2018 32.57 33.20 32.41 33.20 37,591,900 -0.27(-0.81%)
Dec 04, 2018 34.16 34.22 33.38 33.47 27,978,388 -0.63(-1.85%)
Dec 03, 2018 34.28 34.33 33.95 34.10 26,523,076 +0.67(+1.99%)
Nov 30, 2018 33.38 33.48 33.26 33.44 21,622,254 -0.04(-0.13%)
Nov 29, 2018 33.49 33.68 33.32 33.48 26,562,330 -0.23(-0.67%)
Nov 28, 2018 33.17 33.72 32.93 33.70 31,341,844 +0.73(+2.22%)
Nov 27, 2018 32.64 32.97 32.58 32.97 19,592,712 +0.24(+0.72%)
Nov 26, 2018 32.80 32.91 32.64 32.74 25,994,914 +0.23(+0.70%)
Nov 23, 2018 32.47 32.68 32.45 32.51 13,810,541 -0.35(-1.05%)
Nov 21, 2018 32.85 32.85 32.85 0 +0.61(+1.88%)
Nov 20, 2018 32.41 32.55 32.11 32.25 22,922,362 -0.69(-2.10%)
Nov 19, 2018 33.13 33.17 32.82 32.94 26,853,996 -0.41(-1.24%)
Nov 16, 2018 32.99 33.47 32.90 33.35 21,584,506 +0.12(+0.35%)
Nov 15, 2018 32.85 33.42 32.85 33.23 23,718,390 +0.64(+1.96%)
Nov 14, 2018 32.67 32.78 32.30 32.59 25,113,350 +0.25(+0.78%)
Nov 13, 2018 32.28 32.65 32.15 32.34 20,065,362 +0.38(+1.19%)
Nov 12, 2018 32.26 32.33 31.88 31.96 23,067,048 -0.43(-1.33%)
Nov 09, 2018 32.51 32.52 32.14 32.39 19,383,926 -0.56(-1.71%)
Nov 08, 2018 33.34 33.47 32.85 32.96 17,067,706 -0.82(-2.42%)
Nov 07, 2018 33.62 33.81 33.43 33.77 15,880,725 +0.59(+1.78%)
Nov 06, 2018 33.08 33.25 33.02 33.18 14,634,952 -0.13(-0.38%)
Nov 05, 2018 33.16 33.33 33.10 33.31 16,526,372 +0.15(+0.46%)
Nov 02, 2018 33.49 33.60 32.80 33.16 30,907,706 +0.12(+0.36%)
Nov 01, 2018 32.40 33.06 32.23 33.04 25,992,374 +1.15(+3.59%)
Oct 31, 2018 31.93 32.03 31.73 31.89 27,881,118 +0.36(+1.15%)
Oct 30, 2018 31.12 31.53 31.05 31.53 27,386,424 +0.63(+2.04%)
Oct 29, 2018 31.74 31.82 30.62 30.90 32,643,934 -0.61(-1.95%)
Oct 26, 2018 31.20 31.72 31.07 31.51 33,265,572 -0.24(-0.77%)
Oct 25, 2018 31.51 31.97 31.44 31.76 22,380,294 +0.59(+1.89%)
Oct 24, 2018 31.94 32.02 31.16 31.17 29,424,042 -0.94(-2.91%)
Oct 23, 2018 31.70 32.29 31.55 32.10 21,104,658 -0.32(-0.99%)
Oct 22, 2018 32.56 32.69 32.31 32.42 16,829,908 +0.34(+1.05%)
Oct 19, 2018 32.28 32.42 31.98 32.09 18,004,914 +0.29(+0.93%)
Oct 18, 2018 32.31 32.33 31.68 31.79 20,013,022 -0.85(-2.61%)
Oct 17, 2018 32.78 32.82 32.47 32.64 16,659,944 -0.40(-1.20%)
Oct 16, 2018 32.64 33.10 32.64 33.04 20,163,438 +0.74(+2.30%)
Oct 15, 2018 32.37 32.52 32.24 32.30 18,996,028 -0.32(-0.98%)
Oct 12, 2018 32.61 32.69 32.22 32.62 33,911,572 +0.81(+2.54%)
Oct 11, 2018 31.94 32.25 31.47 31.81 56,504,416 -0.29(-0.89%)
Oct 10, 2018 32.89 32.90 32.05 32.10 31,035,722 -0.92(-2.78%)
Oct 09, 2018 32.84 33.13 32.72 33.01 21,705,590 -0.08(-0.25%)
Oct 08, 2018 32.84 33.15 32.76 33.10 19,387,262 +0.06(+0.18%)
Oct 05, 2018 33.17 33.19 32.73 33.04 24,385,738 -0.15(-0.46%)
Oct 04, 2018 33.70 33.70 33.03 33.19 25,196,378 -0.78(-2.28%)
Oct 03, 2018 34.49 34.49 33.87 33.97 19,433,008 -0.29(-0.84%)
Oct 02, 2018 34.24 34.40 34.11 34.25 19,743,442 -0.37(-1.07%)
Oct 01, 2018 34.73 34.74 34.53 34.62 17,081,780 +0.08(+0.24%)
Sep 28, 2018 34.53 34.73 34.42 34.54 16,443,924 -0.22(-0.63%)
Sep 27, 2018 34.69 34.87 34.67 34.76 10,626,599 +0.10(+0.29%)
Sep 26, 2018 34.59 35.04 34.59 34.66 13,379,231 +0.06(+0.18%)
Sep 25, 2018 34.45 34.62 34.42 34.59 11,965,882 +0.22(+0.63%)
Sep 24, 2018 34.44 34.47 34.31 34.38 14,442,993 -0.43(-1.24%)
Sep 21, 2018 34.77 34.92 34.69 34.81 14,140,080 +0.14(+0.41%)
Sep 20, 2018 34.64 34.72 34.44 34.67 13,971,622 +0.28(+0.82%)
Sep 19, 2018 34.19 34.46 34.19 34.39 14,625,060 +0.46(+1.35%)
Sep 18, 2018 33.77 34.01 33.77 33.93 13,206,335 +0.27(+0.79%)
Sep 17, 2018 33.66 33.84 33.60 33.66 12,987,971 -0.27(-0.79%)
Sep 14, 2018 34.09 34.18 33.75 33.93 16,066,874 -0.04(-0.12%)
Sep 13, 2018 34.06 34.25 33.88 33.97 19,840,282 +0.42(+1.27%)
Sep 12, 2018 33.22 33.74 33.12 33.54 23,504,274 +0.21(+0.62%)
Sep 11, 2018 32.96 33.34 32.87 33.34 19,497,992 +0.04(+0.13%)
Sep 10, 2018 33.60 33.60 33.24 33.29 19,558,272 -0.40(-1.19%)
Sep 07, 2018 33.74 34.00 33.56 33.69 17,646,040 -0.15(-0.44%)
Sep 06, 2018 33.88 33.96 33.62 33.84 17,454,370 -0.02(-0.05%)
Sep 05, 2018 33.89 33.95 33.70 33.86 23,298,016 -0.37(-1.07%)
Sep 04, 2018 34.34 34.42 34.13 34.23 23,066,272 -0.78(-2.24%)
Aug 31, 2018 35.01 35.01 35.01 0 +0.23(+0.67%)
Aug 30, 2018 35.15 35.18 34.64 34.78 25,522,172 -0.95(-2.66%)
Aug 29, 2018 35.44 35.74 35.40 35.73 13,929,505 +0.20(+0.56%)
Aug 28, 2018 35.76 35.83 35.46 35.53 12,845,556 -0.17(-0.49%)
Aug 27, 2018 35.52 35.84 35.47 35.70 16,089,258 +0.57(+1.64%)
Aug 24, 2018 35.05 35.19 34.96 35.13 13,146,661 +0.52(+1.49%)
Aug 23, 2018 35.06 35.16 34.59 34.61 17,844,026 -0.55(-1.56%)
Aug 22, 2018 34.95 35.21 34.94 35.16 10,223,157 +0.21(+0.60%)
Aug 21, 2018 34.85 35.08 34.85 34.95 16,230,635 +0.37(+1.08%)
Aug 20, 2018 34.48 34.60 34.40 34.58 11,040,199 +0.15(+0.44%)
Aug 17, 2018 33.94 34.48 33.85 34.43 17,409,722 +0.29(+0.85%)
Aug 16, 2018 34.22 34.39 34.09 34.14 20,889,720 +0.24(+0.71%)
Aug 15, 2018 33.88 34.02 33.59 33.89 27,289,030 -1.02(-2.93%)
Aug 14, 2018 34.83 34.99 34.74 34.92 12,871,262 +0.21(+0.60%)
Aug 13, 2018 34.90 35.04 34.60 34.71 22,788,164 -0.57(-1.61%)
Aug 10, 2018 35.28 35.38 35.15 35.28 22,185,404 -0.72(-1.99%)
Aug 09, 2018 36.16 36.22 35.98 35.99 9,532,872 -0.05(-0.14%)
Aug 08, 2018 36.04 36.13 35.94 36.04 11,606,886 -0.08(-0.23%)
Aug 07, 2018 36.18 36.32 36.11 36.13 11,213,330 +0.32(+0.91%)
Aug 06, 2018 35.83 35.92 35.71 35.80 14,746,837 -0.27(-0.76%)
Aug 03, 2018 35.93 36.13 35.89 36.08 10,583,084 +0.22(+0.63%)
Aug 02, 2018 35.59 35.91 35.51 35.85 18,617,312 -0.42(-1.15%)
Aug 01, 2018 36.24 36.43 36.16 36.27 11,780,938 -0.27(-0.75%)
Jul 31, 2018 36.36 36.61 36.28 36.54 15,531,171 +0.17(+0.46%)
Jul 30, 2018 36.50 36.56 36.30 36.38 18,267,140 -0.05(-0.14%)
Jul 27, 2018 36.55 36.65 36.23 36.43 13,987,338 +0.05(+0.14%)
Jul 26, 2018 36.42 36.53 36.29 36.38 10,355,369 -0.36(-0.97%)
Jul 25, 2018 36.42 36.76 36.32 36.73 12,618,099 +0.57(+1.59%)
Jul 24, 2018 36.21 36.36 36.06 36.16 9,343,390 +0.53(+1.50%)
Jul 23, 2018 35.64 35.70 35.50 35.63 10,665,281 -0.11(-0.30%)
Jul 20, 2018 35.61 35.81 35.56 35.73 12,154,490 +0.46(+1.30%)
Jul 19, 2018 35.16 35.42 35.05 35.28 15,291,276 -0.41(-1.14%)
Jul 18, 2018 35.50 35.72 35.41 35.68 8,404,284 -0.03(-0.09%)
Jul 17, 2018 35.34 35.78 35.28 35.72 10,201,490 +0.27(+0.78%)
Jul 16, 2018 35.46 35.52 35.31 35.44 6,505,332 -0.20(-0.56%)
Jul 13, 2018 35.59 35.73 35.48 35.64 10,780,233 +0.02(+0.07%)
Jul 12, 2018 35.57 35.73 35.46 35.62 13,632,347 +0.49(+1.40%)
Jul 11, 2018 35.27 35.39 34.98 35.13 13,815,894 -0.67(-1.86%)
Jul 10, 2018 35.75 35.81 35.51 35.79 10,055,416 -0.03(-0.09%)
Jul 09, 2018 35.68 35.85 35.51 35.83 20,112,352 +0.64(+1.82%)
Jul 06, 2018 34.83 35.32 34.79 35.19 12,736,909 +0.42(+1.22%)
Jul 05, 2018 34.91 34.96 34.58 34.76 23,484,730 -0.03(-0.10%)
Jul 03, 2018 34.79 34.79 34.79 0 +0.03(+0.10%)
Jul 02, 2018 34.62 34.81 34.49 34.76 47,030,256 -0.38(-1.09%)
Jun 29, 2018 35.20 34.98 35.14 25,939,644 +0.57(+1.64%)
Jun 28, 2018 34.26 34.58 34.17 34.58 18,249,690 +0.32(+0.95%)
Jun 27, 2018 34.92 34.95 34.18 34.25 29,657,084 -0.77(-2.21%)
Jun 26, 2018 35.17 35.22 34.93 35.03 15,211,306 -0.14(-0.40%)
Jun 25, 2018 35.27 35.29 34.80 35.17 22,533,836 -0.47(-1.31%)
Jun 22, 2018 35.79 35.79 35.52 35.63 23,507,926 +0.29(+0.81%)
Jun 21, 2018 35.66 35.66 35.29 35.35 25,742,464 -0.50(-1.41%)
Jun 20, 2018 35.97 36.05 35.80 35.85 20,223,386 +0.12(+0.32%)
Jun 19, 2018 35.80 35.36 35.74 20,370,390 -0.41(-1.14%)
Jun 18, 2018 36.08 36.17 35.87 36.15 15,578,153 -0.42(-1.15%)
Jun 15, 2018 36.60 36.31 36.57 22,168,762 -0.20(-0.54%)
Jun 14, 2018 37.05 37.12 36.74 36.77 13,676,404 -0.20(-0.54%)
Jun 13, 2018 37.26 37.33 36.78 36.97 12,043,466 -0.27(-0.73%)
Jun 12, 2018 37.30 37.34 37.10 37.24 12,052,730 -0.02(-0.07%)
Jun 11, 2018 37.33 37.42 37.23 37.27 7,942,255 -0.05(-0.13%)
Jun 08, 2018 37.16 37.45 37.02 37.32 14,385,990 -0.02(-0.07%)
Jun 07, 2018 37.76 37.80 37.09 37.34 20,885,042 -0.58(-1.53%)
Jun 06, 2018 37.92 37.64 37.92 10,945,503 +0.54(+1.44%)
Jun 05, 2018 37.55 37.61 37.36 37.38 18,330,524 -0.33(-0.88%)
Jun 04, 2018 37.61 37.76 37.58 37.71 11,313,816 +0.39(+1.04%)
Jun 01, 2018 37.09 37.36 37.06 37.33 18,941,906 +0.41(+1.12%)
May 31, 2018 36.88 37.08 36.72 36.91 17,187,316 +0.04(+0.11%)
May 30, 2018 36.60 36.93 36.46 36.87 16,829,694 +0.32(+0.88%)
May 29, 2018 36.86 36.96 36.37 36.55 20,151,042 -0.83(-2.21%)
May 25, 2018 37.37 37.37 37.37 0 +0.09(+0.24%)
May 24, 2018 37.23 37.29 36.91 37.28 8,255,178 -0.13(-0.35%)
May 23, 2018 37.09 37.45 37.01 37.42 12,423,373 -0.17(-0.44%)
May 22, 2018 37.62 37.74 37.53 37.58 7,403,465 +0.15(+0.40%)
May 21, 2018 37.47 37.56 37.28 37.43 9,743,897 +0.24(+0.65%)
May 18, 2018 37.18 37.31 37.11 37.19 12,086,151 -0.35(-0.93%)
May 17, 2018 37.68 37.79 37.41 37.54 12,470,114 -0.53(-1.39%)
May 16, 2018 37.90 38.13 37.87 38.07 8,597,267 +0.53(+1.41%)
May 15, 2018 37.61 37.71 37.39 37.54 15,130,247 -0.73(-1.90%)
May 14, 2018 38.43 38.54 38.23 38.27 8,572,140 +0.12(+0.30%)
May 11, 2018 38.37 38.43 38.06 38.15 13,815,188 -0.13(-0.35%)
May 10, 2018 37.93 38.40 37.85 38.28 14,961,994 +0.74(+1.98%)
May 09, 2018 37.61 37.64 37.36 37.54 7,122,624 +0.05(+0.13%)
May 08, 2018 37.43 37.52 37.18 37.49 10,581,607 +0.19(+0.51%)
May 07, 2018 37.20 37.50 37.14 37.30 27,919,838 -0.10(-0.27%)
May 04, 2018 36.94 37.55 36.89 37.40 20,370,790 +0.18(+0.49%)
May 03, 2018 37.33 37.37 36.81 37.22 17,756,584 -0.12(-0.31%)
May 02, 2018 37.71 37.76 37.31 37.33 14,541,992 -0.25(-0.66%)
May 01, 2018 37.56 37.62 37.12 37.58 20,330,066 -0.22(-0.57%)
Apr 30, 2018 38.18 38.21 37.78 37.80 12,222,784 -0.26(-0.67%)
Apr 27, 2018 37.95 38.07 37.78 38.05 12,610,890 +0.20(+0.52%)
Apr 26, 2018 37.54 37.86 37.49 37.85 13,490,715 +0.39(+1.04%)
Apr 25, 2018 37.48 37.53 37.25 37.47 11,280,388 -0.28(-0.75%)
Apr 24, 2018 38.22 38.30 37.59 37.75 16,355,432 -0.17(-0.46%)
Apr 23, 2018 38.09 38.18 37.81 37.92 7,695,085 -0.26(-0.67%)
Apr 20, 2018 38.42 38.45 38.02 38.18 8,935,246 -0.46(-1.18%)
Apr 19, 2018 38.91 38.93 38.50 38.63 9,186,995 -0.22(-0.55%)
Apr 18, 2018 38.65 38.94 38.61 38.85 10,243,189 +0.27(+0.71%)
Apr 17, 2018 38.34 38.67 38.31 38.57 10,042,191 +0.03(+0.09%)
Apr 16, 2018 38.44 38.55 38.31 38.54 8,162,606 +0.03(+0.09%)
Apr 13, 2018 38.82 38.87 38.40 38.51 8,252,687 -0.41(-1.04%)
Apr 12, 2018 38.87 39.03 38.80 38.91 8,825,750 -0.01(-0.02%)
Apr 11, 2018 38.67 39.00 38.66 38.92 9,367,036 +0.05(+0.13%)
Apr 10, 2018 38.68 38.93 38.54 38.87 10,931,613 +0.71(+1.86%)
Apr 09, 2018 38.39 38.55 38.14 38.16 15,486,605 -0.03(-0.09%)
Apr 06, 2018 38.48 38.78 37.97 38.19 21,135,432 -0.69(-1.77%)
Apr 05, 2018 38.93 39.05 38.72 38.88 14,280,413 +0.08(+0.21%)
Apr 04, 2018 37.72 38.81 37.71 38.80 21,005,612 +0.12(+0.32%)
Apr 03, 2018 38.61 38.70 38.32 38.67 18,825,410 +0.37(+0.97%)
Apr 02, 2018 38.67 38.85 37.91 38.30 26,628,558 -0.57(-1.47%)
Mar 29, 2018 38.87 38.87 38.87 0 +0.70(+1.82%)
Mar 28, 2018 38.24 38.34 37.91 38.18 18,795,608 -0.26(-0.69%)
Mar 27, 2018 39.05 39.13 38.30 38.44 18,645,116 -0.58(-1.48%)
Mar 26, 2018 38.76 39.06 38.35 39.02 23,672,564 +1.14(+3.01%)
Mar 23, 2018 38.58 38.62 37.85 37.88 24,836,934 -0.56(-1.46%)
Mar 22, 2018 38.86 39.04 38.40 38.44 20,039,252 -1.26(-3.16%)
Mar 21, 2018 39.38 39.84 39.31 39.70 19,924,604 +0.21(+0.54%)
Mar 20, 2018 39.45 39.59 39.35 39.48 12,274,038 +0.34(+0.86%)
Mar 19, 2018 39.33 39.40 38.93 39.14 13,112,173 -0.37(-0.94%)
Mar 16, 2018 39.52 39.65 39.47 39.52 16,008,613 -0.12(-0.31%)
Mar 15, 2018 39.90 39.95 39.53 39.64 14,264,877 -0.16(-0.39%)
Mar 14, 2018 40.04 40.10 39.61 39.80 9,864,956 +0.05(+0.12%)
Mar 13, 2018 40.32 40.36 39.65 39.75 11,585,380 -0.39(-0.97%)
Mar 12, 2018 40.07 40.21 39.92 40.13 9,578,477 +0.14(+0.35%)
Mar 09, 2018 39.54 40.01 39.48 39.99 11,079,345 +0.70(+1.79%)
Mar 08, 2018 39.37 39.39 39.12 39.29 8,630,338 +0.02(+0.06%)
Mar 07, 2018 39.31 38.88 39.27 12,817,134 -0.01(-0.02%)
Mar 06, 2018 39.65 39.65 39.18 39.28 16,461,899 +0.12(+0.30%)
Mar 05, 2018 38.68 39.27 38.67 39.16 13,084,821 +0.12(+0.30%)
Mar 02, 2018 38.52 39.14 38.32 39.04 19,320,288 +0.10(+0.25%)
Mar 01, 2018 39.28 39.55 38.64 38.95 21,295,132 -0.01(-0.02%)
Feb 28, 2018 39.55 39.58 38.95 38.95 18,762,122 -0.51(-1.30%)
Feb 27, 2018 40.08 40.09 39.46 39.47 13,875,882 -1.09(-2.69%)
Feb 26, 2018 40.27 40.59 40.09 40.56 10,575,083 +0.38(+0.95%)
Feb 23, 2018 40.01 40.20 39.80 40.18 11,532,112 +0.64(+1.63%)
Feb 22, 2018 39.47 39.53 17,732,166 +0.05(+0.13%)
Feb 21, 2018 39.89 40.29 39.46 39.48 13,483,981 -0.05(-0.13%)
Feb 20, 2018 39.38 39.64 39.27 39.53 21,107,306 -0.36(-0.89%)
Feb 16, 2018 39.89 39.89 39.89 0 -0.15(-0.37%)
Feb 15, 2018 39.98 40.14 39.69 40.04 19,961,410 +0.73(+1.87%)
Feb 14, 2018 38.37 39.38 38.35 39.30 18,860,462 +0.79(+2.06%)
Feb 13, 2018 38.61 38.51 16,389,826 +0.30(+0.78%)
Feb 12, 2018 38.14 38.48 37.83 38.21 25,940,138 +0.52(+1.38%)
Feb 09, 2018 37.62 37.97 36.62 37.69 43,019,740 +0.56(+1.51%)
Feb 08, 2018 38.69 38.74 37.11 37.13 38,112,232 -1.28(-3.33%)
Feb 07, 2018 39.01 39.37 38.40 38.41 30,046,726 -1.12(-2.84%)
Feb 06, 2018 38.39 39.92 38.22 39.53 66,735,376 +0.57(+1.45%)
Feb 05, 2018 39.81 40.15 38.52 38.97 37,657,912 -0.89(-2.23%)
Feb 02, 2018 40.38 40.46 39.81 39.85 29,468,928 -0.92(-2.25%)
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.