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 (%)
Jun 30, 2015 31.71 31.71 31.44 31.54 26,445,070 +0.42(+1.34%)
Jun 29, 2015 31.33 31.43 31.10 31.12 24,625,508 -0.70(-2.21%)
Jun 26, 2015 31.85 31.98 31.78 31.82 11,009,586 -0.30(-0.92%)
Jun 25, 2015 32.33 32.33 32.10 32.12 12,893,400 -0.11(-0.36%)
Jun 24, 2015 32.40 32.49 32.22 32.23 13,449,265 -0.17(-0.52%)
Jun 23, 2015 32.29 32.43 32.25 32.40 9,532,558 +0.29(+0.90%)
Jun 22, 2015 32.15 32.21 32.09 32.11 13,665,124 +0.41(+1.30%)
Jun 19, 2015 31.82 31.90 31.70 31.70 21,963,916 -0.29(-0.91%)
Jun 18, 2015 31.88 32.07 31.84 31.99 22,695,024 +0.28(+0.89%)
Jun 17, 2015 31.48 31.84 31.32 31.71 19,196,602 +0.20(+0.63%)
Jun 16, 2015 31.39 31.53 31.32 31.51 9,599,181 +0.07(+0.22%)
Jun 15, 2015 31.41 31.46 31.32 31.44 12,752,633 -0.32(-1.01%)
Jun 12, 2015 31.76 31.84 31.69 31.76 16,766,174 +0.01(+0.02%)
Jun 11, 2015 31.82 31.82 31.64 31.75 10,201,978 -0.13(-0.41%)
Jun 10, 2015 31.77 31.96 31.73 31.88 10,516,656 +0.46(+1.46%)
Jun 09, 2015 31.49 31.53 31.39 31.42 12,546,198 -0.23(-0.72%)
Jun 08, 2015 31.68 31.76 31.63 31.65 12,443,046 -0.02(-0.05%)
Jun 05, 2015 31.61 31.80 31.48 31.67 10,940,155 -0.15(-0.48%)
Jun 04, 2015 32.05 32.13 31.78 31.82 13,936,251 -0.47(-1.47%)
Jun 03, 2015 32.32 32.40 32.20 32.29 25,080,044 -0.16(-0.49%)
Jun 02, 2015 32.31 32.59 32.26 32.45 15,621,170 +0.11(+0.35%)
Jun 01, 2015 32.49 32.52 32.23 32.34 16,157,400 -0.02(-0.07%)
May 29, 2015 32.65 32.69 32.36 32.36 12,504,528 -0.36(-1.10%)
May 28, 2015 32.68 32.75 32.53 32.72 12,402,970 -0.47(-1.40%)
May 27, 2015 32.94 33.23 32.86 33.19 11,528,123 +0.08(+0.25%)
May 26, 2015 33.46 33.46 33.00 33.10 11,461,223 -0.50(-1.48%)
May 22, 2015 33.67 33.60 33.60 33.60 12,895,038 +0.08(+0.25%)
May 21, 2015 33.39 33.54 33.36 33.52 11,992,906 -0.10(-0.30%)
May 20, 2015 33.56 33.71 33.45 33.62 12,709,812 -0.05(-0.14%)
May 19, 2015 33.68 33.69 33.58 33.66 10,813,830 +0.08(+0.23%)
May 18, 2015 33.75 33.78 33.57 33.59 11,840,615 -0.33(-0.97%)
May 15, 2015 33.60 33.92 33.55 33.91 15,042,387 +0.34(+1.02%)
May 14, 2015 33.45 33.61 33.39 33.57 9,940,318 +0.31(+0.94%)
May 13, 2015 33.49 33.56 33.22 33.26 11,641,208 +0.08(+0.25%)
May 12, 2015 33.05 33.26 32.99 33.17 8,142,501 -0.09(-0.28%)
May 11, 2015 33.59 33.63 33.25 33.26 8,779,977 -0.32(-0.96%)
May 08, 2015 33.51 33.72 33.43 33.59 13,747,768 +0.50(+1.53%)
May 07, 2015 32.96 33.10 32.85 33.08 13,356,356 -0.05(-0.14%)
May 06, 2015 33.62 33.65 33.07 33.13 15,659,189 -0.44(-1.32%)
May 05, 2015 33.75 33.79 33.55 33.57 10,734,575 -0.35(-1.04%)
May 04, 2015 33.82 33.96 33.75 33.92 12,219,145 +0.17(+0.50%)
May 01, 2015 33.68 33.84 33.56 33.75 21,026,276 +0.20(+0.59%)
Apr 30, 2015 33.78 33.78 33.52 33.56 16,696,942 -0.45(-1.33%)
Apr 29, 2015 34.05 34.14 33.88 34.01 17,564,168 -0.37(-1.07%)
Apr 28, 2015 34.40 34.45 34.24 34.37 11,871,541 +0.08(+0.25%)
Apr 27, 2015 34.28 34.40 34.24 34.29 16,174,929 +0.15(+0.43%)
Apr 24, 2015 34.15 34.17 34.09 34.14 12,316,925 +0.17(+0.50%)
Apr 23, 2015 33.57 34.06 33.56 33.98 13,409,276 +0.17(+0.50%)
Apr 22, 2015 33.65 33.82 33.55 33.81 10,429,691 +0.39(+1.17%)
Apr 21, 2015 33.16 33.57 33.39 33.42 17,509,748 +0.26(+0.78%)
Apr 20, 2015 33.20 33.25 33.13 33.16 9,502,822 -0.11(-0.32%)
Apr 17, 2015 33.26 33.35 33.07 33.26 20,680,948 -0.70(-2.05%)
Apr 16, 2015 33.73 34.12 33.70 33.96 12,134,781 +0.31(+0.91%)
Apr 15, 2015 33.45 33.68 33.36 33.65 10,059,027 +0.20(+0.59%)
Apr 14, 2015 33.37 33.54 33.21 33.46 11,135,807 +0.09(+0.28%)
Apr 13, 2015 33.58 33.71 33.33 33.36 12,867,873 -0.11(-0.34%)
Apr 10, 2015 33.37 33.50 33.28 33.48 21,163,054 -0.07(-0.21%)
Apr 09, 2015 33.42 33.60 33.32 33.55 17,583,960 +0.43(+1.29%)
Apr 08, 2015 33.21 33.30 33.00 33.12 15,768,466 +0.66(+2.02%)
Apr 07, 2015 32.58 32.64 32.45 32.46 10,481,376 -0.08(-0.23%)
Apr 06, 2015 32.44 32.73 32.40 32.54 12,901,572 +0.39(+1.21%)
Apr 02, 2015 31.91 32.15 32.15 32.15 10,658,646 +0.49(+1.55%)
Apr 01, 2015 31.56 31.74 31.49 31.66 25,099,460 +0.42(+1.35%)
Mar 31, 2015 31.12 31.29 31.03 31.24 10,436,570 -0.02(-0.07%)
Mar 30, 2015 30.93 31.35 30.93 31.26 11,720,565 +0.63(+2.05%)
Mar 27, 2015 30.64 30.70 30.54 30.64 15,153,549 +0.07(+0.23%)
Mar 26, 2015 30.71 30.71 30.43 30.57 20,240,062 -0.18(-0.57%)
Mar 25, 2015 31.29 31.29 30.74 30.74 15,744,969 -0.54(-1.73%)
Mar 24, 2015 31.24 31.32 31.18 31.28 12,985,623 +0.12(+0.39%)
Mar 23, 2015 31.19 31.24 31.05 31.16 14,036,961 +0.09(+0.29%)
Mar 20, 2015 30.96 31.21 30.96 31.07 12,677,032 +0.38(+1.24%)
Mar 19, 2015 30.89 30.94 30.61 30.69 18,432,514 -0.55(-1.76%)
Mar 18, 2015 30.44 31.34 30.38 31.24 20,711,794 +0.79(+2.58%)
Mar 17, 2015 30.19 30.53 30.16 30.45 28,884,730 +0.19(+0.63%)
Mar 16, 2015 30.17 30.30 30.12 30.26 11,473,457 +0.35(+1.17%)
Mar 13, 2015 30.06 30.06 29.75 29.91 14,928,820 -0.37(-1.21%)
Mar 12, 2015 30.43 30.54 30.23 30.28 14,980,558 +0.17(+0.56%)
Mar 11, 2015 30.06 30.16 29.93 30.11 19,138,854 +0.24(+0.79%)
Mar 10, 2015 30.09 30.09 29.87 29.87 14,490,751 -0.63(-2.07%)
Mar 09, 2015 30.66 30.66 30.50 30.51 15,262,620 -0.12(-0.40%)
Mar 06, 2015 30.88 30.92 30.55 30.63 15,433,510 -0.50(-1.62%)
Mar 05, 2015 31.24 31.26 31.01 31.13 14,113,357 -0.06(-0.20%)
Mar 04, 2015 31.24 31.56 31.01 31.19 11,602,586 -0.37(-1.16%)
Mar 03, 2015 31.66 31.66 31.56 31.56 13,515,601 -0.29(-0.91%)
Mar 02, 2015 31.84 31.86 31.72 31.85 13,625,309 -0.05(-0.14%)
Feb 27, 2015 31.86 32.08 31.84 31.89 10,555,179 +0.02(+0.07%)
Feb 26, 2015 31.89 31.95 31.84 31.87 11,644,016 -0.02(-0.07%)
Feb 25, 2015 31.86 31.99 31.82 31.89 22,742,086 -0.11(-0.33%)
Feb 24, 2015 31.68 32.06 31.55 32.00 18,833,892 +0.44(+1.38%)
Feb 23, 2015 31.77 31.79 31.48 31.57 10,604,102 -0.31(-0.96%)
Feb 20, 2015 31.60 31.92 31.49 31.87 12,515,593 +0.16(+0.51%)
Feb 19, 2015 31.60 31.85 31.53 31.71 11,928,810 -0.10(-0.31%)
Feb 18, 2015 31.71 31.86 31.59 31.81 11,690,625 +0.03(+0.10%)
Feb 17, 2015 31.86 31.86 31.54 31.78 14,712,481 -0.10(-0.31%)
Feb 13, 2015 31.68 31.88 31.88 31.88 12,342,202 +0.32(+1.02%)
Feb 12, 2015 31.15 31.60 31.15 31.56 16,393,695 +0.72(+2.33%)
Feb 11, 2015 30.73 30.91 30.58 30.84 11,481,338 -0.14(-0.44%)
Feb 10, 2015 30.96 31.01 30.84 30.98 10,922,804 -0.05(-0.17%)
Feb 09, 2015 30.97 31.12 30.95 31.03 9,497,778 -0.04(-0.12%)
Feb 06, 2015 31.11 31.29 30.97 31.07 25,849,474 -0.52(-1.64%)
Feb 05, 2015 31.34 31.61 31.30 31.59 14,705,207 +0.24(+0.75%)
Feb 04, 2015 31.43 31.67 31.32 31.35 11,371,861 -0.21(-0.68%)
Feb 03, 2015 31.31 31.60 31.28 31.57 27,335,768 +0.55(+1.77%)
Feb 02, 2015 30.83 31.10 30.73 31.02 20,896,054 +0.54(+1.78%)
Jan 30, 2015 30.77 30.86 30.46 30.48 28,894,878 -0.84(-2.68%)
Jan 29, 2015 31.35 31.39 30.99 31.31 25,033,336 +0.03(+0.10%)
Jan 28, 2015 31.60 31.67 31.24 31.28 9,981,196 -0.37(-1.18%)
Jan 27, 2015 31.47 31.74 31.41 31.66 11,164,199 -0.17(-0.53%)
Jan 26, 2015 31.67 31.93 31.63 31.83 11,803,569 +0.04(+0.12%)
Jan 23, 2015 31.92 31.95 31.77 31.79 14,922,608 -0.27(-0.86%)
Jan 22, 2015 31.66 32.08 31.50 32.06 20,003,494 +0.66(+2.11%)
Jan 21, 2015 30.98 31.44 30.97 31.40 20,226,132 +0.69(+2.24%)
Jan 20, 2015 30.73 30.74 30.59 30.71 20,539,884 -0.11(-0.35%)
Jan 16, 2015 30.46 30.84 30.45 30.82 18,774,182 +0.31(+1.00%)
Jan 15, 2015 30.86 30.95 30.49 30.51 21,902,518 +0.09(+0.30%)
Jan 14, 2015 30.26 30.48 30.16 30.42 19,362,868 -0.11(-0.37%)
Jan 13, 2015 30.73 30.83 30.28 30.54 18,825,446 +0.21(+0.70%)
Jan 12, 2015 30.47 30.52 30.25 30.32 13,932,590 -0.27(-0.90%)
Jan 09, 2015 30.77 30.79 30.48 30.60 11,978,745 -0.15(-0.50%)
Jan 08, 2015 30.64 30.86 30.62 30.75 13,101,400 +0.51(+1.69%)
Jan 07, 2015 30.10 30.28 30.01 30.24 15,164,227 +0.68(+2.30%)
Jan 06, 2015 29.70 29.84 29.41 29.56 18,058,500 -0.14(-0.49%)
Jan 05, 2015 30.08 30.08 29.66 29.70 22,720,394 -0.48(-1.59%)
Jan 02, 2015 30.48 30.49 30.12 30.19 23,386,880 -0.35(-1.15%)
Dec 31, 2014 30.62 30.54 30.54 30.54 17,250,644 +0.00(+0.00%)
Dec 30, 2014 30.48 30.61 30.42 30.54 22,683,410 +0.08(+0.28%)
Dec 29, 2014 30.62 30.70 30.43 30.45 19,585,234 -0.10(-0.32%)
Dec 26, 2014 30.56 30.74 30.55 30.55 9,198,633 +0.21(+0.68%)
Dec 24, 2014 30.28 30.35 30.35 30.35 9,175,233 +0.06(+0.20%)
Dec 23, 2014 30.37 30.37 30.11 30.28 23,001,410 -0.24(-0.80%)
Dec 22, 2014 30.39 30.57 30.38 30.53 24,120,172 +0.39(+1.30%)
Dec 19, 2014 30.03 30.25 30.00 30.14 27,668,270 +0.14(+0.48%)
Dec 18, 2014 30.03 30.15 29.79 29.99 27,140,012 +0.46(+1.54%)
Dec 17, 2014 28.85 29.94 28.85 29.54 56,782,484 +0.89(+3.10%)
Dec 16, 2014 28.47 29.16 28.34 28.65 42,431,348 -0.27(-0.92%)
Dec 15, 2014 29.42 29.48 28.76 28.91 29,964,946 -0.59(-2.01%)
Dec 12, 2014 29.90 29.92 29.50 29.51 17,981,240 -0.45(-1.50%)
Dec 11, 2014 30.11 30.27 29.92 29.95 27,259,516 -0.28(-0.93%)
Dec 10, 2014 30.65 30.68 30.21 30.24 24,855,562 -0.44(-1.44%)
Dec 09, 2014 30.56 30.69 30.47 30.68 14,416,956 -0.35(-1.13%)
Dec 08, 2014 31.31 31.41 30.96 31.03 11,535,788 -0.51(-1.61%)
Dec 05, 2014 31.44 31.61 31.35 31.53 12,469,510 -0.02(-0.07%)
Dec 04, 2014 31.68 31.69 31.51 31.56 11,744,216 -0.04(-0.12%)
Dec 03, 2014 31.56 31.68 31.52 31.60 14,658,279 +0.16(+0.51%)
Dec 02, 2014 31.55 31.60 31.43 31.44 13,705,079 -0.01(-0.04%)
Dec 01, 2014 31.69 31.69 31.39 31.45 20,437,098 -0.59(-1.84%)
Nov 28, 2014 32.29 32.29 32.00 32.04 11,736,816 -0.59(-1.79%)
Nov 26, 2014 32.54 32.62 32.62 32.62 12,932,325 +0.33(+1.04%)
Nov 25, 2014 32.55 32.55 32.26 32.29 11,846,237 -0.21(-0.65%)
Nov 24, 2014 32.61 32.63 32.46 32.50 9,022,797 -0.25(-0.77%)
Nov 21, 2014 32.53 32.77 32.45 32.75 26,782,540 +0.98(+3.08%)
Nov 20, 2014 31.82 31.91 31.72 31.77 7,058,968 -0.05(-0.17%)
Nov 19, 2014 31.72 31.92 31.59 31.82 14,746,218 +0.06(+0.19%)
Nov 18, 2014 31.63 31.79 31.60 31.76 13,471,959 +0.16(+0.51%)
Nov 17, 2014 31.68 31.69 31.56 31.60 11,453,897 -0.40(-1.26%)
Nov 14, 2014 31.70 32.01 31.66 32.01 12,280,991 +0.33(+1.06%)
Nov 13, 2014 31.91 31.91 31.60 31.67 7,536,462 -0.08(-0.24%)
Nov 12, 2014 31.81 31.96 31.72 31.75 13,211,439 -0.09(-0.29%)
Nov 11, 2014 31.76 31.87 31.70 31.84 8,102,127 +0.05(+0.17%)
Nov 10, 2014 32.07 32.07 31.77 31.79 8,052,003 +0.02(+0.07%)
Nov 07, 2014 31.57 31.76 31.57 31.76 12,570,095 +0.21(+0.65%)
Nov 06, 2014 31.83 31.86 31.55 31.56 15,699,671 -0.46(-1.42%)
Nov 05, 2014 32.01 32.06 31.84 32.01 15,071,544 -0.19(-0.59%)
Nov 04, 2014 32.17 32.23 32.00 32.20 13,112,559 +0.03(+0.09%)
Nov 03, 2014 32.29 32.32 32.08 32.17 13,778,183 -0.22(-0.68%)
Oct 31, 2014 32.27 32.46 32.23 32.39 15,295,513 +0.26(+0.80%)
Oct 30, 2014 31.91 32.26 31.89 32.13 13,591,924 +0.36(+1.15%)
Oct 29, 2014 32.01 32.13 31.61 31.77 24,145,680 -0.06(-0.19%)
Oct 28, 2014 31.59 31.89 31.53 31.83 14,582,564 +0.65(+2.10%)
Oct 27, 2014 30.90 31.19 31.50 31.18 17,842,788 -0.33(-1.04%)
Oct 24, 2014 31.27 31.63 31.22 31.50 13,497,792 +0.30(+0.95%)
Oct 23, 2014 31.22 31.37 31.15 31.21 16,210,925 +0.03(+0.10%)
Oct 22, 2014 31.43 31.45 31.08 31.18 14,147,703 -0.25(-0.80%)
Oct 21, 2014 31.19 31.57 31.19 31.43 15,837,789 +0.14(+0.46%)
Oct 20, 2014 31.17 31.33 31.12 31.28 15,920,460 +0.02(+0.07%)
Oct 17, 2014 31.07 31.48 31.07 31.26 19,192,312 +0.40(+1.28%)
Oct 16, 2014 30.46 31.22 30.39 30.87 26,087,658 -0.31(-1.00%)
Oct 15, 2014 31.62 31.31 30.49 31.18 30,124,592 -0.44(-1.39%)
Oct 14, 2014 31.52 31.84 31.38 31.62 28,829,446 +0.14(+0.46%)
Oct 13, 2014 31.65 31.91 31.46 31.47 17,733,514 +0.38(+1.22%)
Oct 10, 2014 31.57 31.59 31.08 31.09 19,140,810 -0.72(-2.27%)
Oct 09, 2014 32.19 32.20 31.73 31.82 22,250,828 -0.45(-1.39%)
Oct 08, 2014 31.85 32.35 31.50 32.26 26,334,336 +0.49(+1.53%)
Oct 07, 2014 32.09 32.11 31.78 31.78 11,870,218 -0.31(-0.97%)
Oct 06, 2014 32.28 32.32 32.04 32.09 17,858,340 +0.56(+1.78%)
Oct 03, 2014 31.34 31.61 31.25 31.53 14,237,773 +0.26(+0.83%)
Oct 02, 2014 31.15 31.45 30.79 31.27 18,296,448 +0.19(+0.61%)
Oct 01, 2014 31.58 31.58 31.06 31.08 21,655,550 -0.61(-1.92%)
Sep 30, 2014 31.56 31.74 31.47 31.69 22,449,216 +0.07(+0.22%)
Sep 29, 2014 31.54 31.78 31.48 31.62 12,917,872 -0.69(-2.14%)
Sep 26, 2014 32.13 32.44 32.10 32.31 13,619,544 +0.21(+0.64%)
Sep 25, 2014 32.34 32.35 32.02 32.10 14,009,720 -0.76(-2.31%)
Sep 24, 2014 32.57 32.90 32.44 32.86 32,350,850 +0.51(+1.56%)
Sep 23, 2014 32.51 32.63 32.32 32.36 12,640,520 -0.21(-0.65%)
Sep 22, 2014 32.81 32.83 32.43 32.57 11,195,792 -0.49(-1.48%)
Sep 19, 2014 33.40 33.46 32.96 33.06 13,131,654 -0.25(-0.74%)
Sep 18, 2014 33.33 33.43 33.25 33.31 9,277,559 +0.08(+0.23%)
Sep 17, 2014 33.55 33.61 33.20 33.23 23,543,104 -0.32(-0.96%)
Sep 16, 2014 33.03 33.80 33.03 33.55 22,162,892 +0.42(+1.27%)
Sep 15, 2014 33.24 33.24 33.01 33.13 10,973,224 -0.14(-0.43%)
Sep 12, 2014 33.49 33.50 33.19 33.28 17,169,974 -0.46(-1.36%)
Sep 11, 2014 33.78 33.79 33.67 33.73 21,868,042 -0.24(-0.71%)
Sep 10, 2014 33.79 34.03 33.72 33.97 13,158,153 -0.15(-0.44%)
Sep 09, 2014 34.36 34.42 34.00 34.12 22,431,856 -0.42(-1.22%)
Sep 08, 2014 34.89 34.89 34.49 34.55 14,465,862 -0.41(-1.16%)
Sep 05, 2014 34.75 34.95 34.63 34.95 17,020,688 +0.33(+0.96%)
Sep 04, 2014 34.86 34.88 34.54 34.62 11,252,891 -0.15(-0.43%)
Sep 03, 2014 34.88 34.88 34.68 34.77 12,515,053 +0.57(+1.67%)
Sep 02, 2014 34.15 34.22 34.09 34.20 11,203,750 +0.07(+0.20%)
Aug 29, 2014 34.19 34.13 34.13 34.13 11,829,134 -0.02(-0.07%)
Aug 28, 2014 34.00 34.15 33.98 34.15 6,797,581 -0.32(-0.92%)
Aug 27, 2014 34.36 34.47 34.31 34.47 8,238,368 +0.17(+0.50%)
Aug 26, 2014 34.14 34.31 34.14 34.30 10,267,065 +0.19(+0.55%)
Aug 25, 2014 33.92 34.12 33.92 34.11 8,248,185 +0.29(+0.84%)
Aug 22, 2014 33.99 34.01 33.73 33.82 10,274,556 -0.15(-0.44%)
Aug 21, 2014 34.01 34.06 33.91 33.97 11,163,394 -0.03(-0.09%)
Aug 20, 2014 33.91 34.08 33.88 34.00 9,603,716 -0.05(-0.15%)
Aug 19, 2014 33.89 34.06 33.89 34.06 8,761,455 +0.20(+0.58%)
Aug 18, 2014 33.76 33.88 33.65 33.86 8,475,761 +0.35(+1.03%)
Aug 15, 2014 33.69 33.71 33.33 33.52 15,909,399 -0.05(-0.13%)
Aug 14, 2014 33.56 33.63 33.54 33.56 6,604,590 +0.02(+0.07%)
Aug 13, 2014 33.66 33.73 33.46 33.54 11,764,937 +0.14(+0.43%)
Aug 12, 2014 33.25 33.40 33.23 33.40 14,142,962 +0.01(+0.02%)
Aug 11, 2014 33.12 33.42 33.10 33.39 12,729,279 +0.47(+1.44%)
Aug 08, 2014 32.71 32.97 32.64 32.91 17,394,174 +0.36(+1.11%)
Aug 07, 2014 32.80 32.83 32.46 32.55 17,891,748 -0.15(-0.46%)
Aug 06, 2014 32.76 32.87 32.67 32.70 15,111,435 -0.23(-0.71%)
Aug 05, 2014 33.12 33.18 32.82 32.94 16,127,439 -0.50(-1.50%)
Aug 04, 2014 33.29 33.49 33.11 33.44 13,090,072 +0.37(+1.13%)
Aug 01, 2014 32.97 33.14 32.76 33.06 25,013,668 +0.20(+0.59%)
Jul 31, 2014 33.46 33.10 32.73 32.87 16,709,705 -0.59(-1.75%)
Jul 30, 2014 33.73 33.78 33.28 33.46 17,246,694 -0.17(-0.51%)
Jul 29, 2014 33.91 33.92 33.63 33.63 12,091,865 -0.31(-0.91%)
Jul 28, 2014 33.76 33.95 33.69 33.94 9,593,234 +0.18(+0.53%)
Jul 25, 2014 33.72 33.79 33.65 33.76 12,523,889 -0.14(-0.40%)
Jul 24, 2014 33.80 33.96 33.78 33.89 15,707,932 +0.17(+0.49%)
Jul 23, 2014 33.80 33.81 33.67 33.73 7,608,922 +0.01(+0.02%)
Jul 22, 2014 33.70 33.79 33.68 33.72 17,639,212 +0.35(+1.04%)
Jul 21, 2014 33.14 33.45 33.09 33.37 25,126,178 +0.12(+0.36%)
Jul 18, 2014 33.14 33.34 33.10 33.25 7,297,870 +0.51(+1.56%)
Jul 17, 2014 33.09 33.18 32.68 32.74 13,270,184 -0.64(-1.91%)
Jul 16, 2014 33.45 33.50 33.33 33.38 8,199,469 +0.11(+0.32%)
Jul 15, 2014 33.34 33.38 33.12 33.28 9,349,989 -0.05(-0.14%)
Jul 14, 2014 33.25 33.33 33.17 33.32 8,979,010 +0.26(+0.77%)
Jul 11, 2014 32.93 33.09 32.89 33.06 9,311,006 +0.06(+0.18%)
Jul 10, 2014 32.73 33.03 32.61 33.00 24,677,282 -0.20(-0.61%)
Jul 09, 2014 33.01 33.23 33.00 33.21 22,025,960 +0.20(+0.59%)
Jul 08, 2014 33.18 33.18 32.93 33.01 9,840,189 -0.14(-0.43%)
Jul 07, 2014 33.12 33.16 33.04 33.16 11,566,349 +0.07(+0.20%)
Jul 03, 2014 32.87 33.09 33.09 33.09 9,054,908 +0.17(+0.53%)
Jul 02, 2014 32.82 32.91 32.82 32.91 10,163,589 +0.20(+0.60%)
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.