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, 2017 33.15 33.28 33.10 33.17 14,196,021 +0.26(+0.79%)
Jun 29, 2017 33.16 33.17 32.73 32.91 13,671,446 -0.37(-1.12%)
Jun 28, 2017 33.23 33.36 33.12 33.28 15,444,483 +0.20(+0.59%)
Jun 27, 2017 33.28 33.32 33.09 33.09 17,959,814 -0.35(-1.04%)
Jun 26, 2017 33.40 33.48 33.31 33.44 12,387,409 +0.35(+1.06%)
Jun 23, 2017 33.02 33.14 32.97 33.09 8,512,845 +0.12(+0.37%)
Jun 22, 2017 32.99 33.07 32.89 32.97 10,884,504 +0.12(+0.37%)
Jun 21, 2017 32.93 33.02 32.80 32.84 10,314,840 +0.12(+0.38%)
Jun 20, 2017 32.95 32.99 32.70 32.72 11,937,307 -0.40(-1.19%)
Jun 19, 2017 33.02 33.16 33.00 33.12 10,063,937 +0.22(+0.66%)
Jun 16, 2017 32.86 32.91 32.74 32.90 9,394,312 +0.11(+0.32%)
Jun 15, 2017 32.70 32.80 32.60 32.79 10,578,255 -0.29(-0.88%)
Jun 14, 2017 33.27 33.29 32.97 33.08 13,613,786 -0.02(-0.07%)
Jun 13, 2017 33.07 33.12 33.00 33.11 14,357,832 +0.15(+0.47%)
Jun 12, 2017 32.96 33.00 32.80 32.95 12,606,826 -0.12(-0.37%)
Jun 09, 2017 33.29 33.32 32.94 33.08 14,238,784 -0.23(-0.68%)
Jun 08, 2017 33.28 33.33 33.20 33.30 10,770,524 +0.06(+0.19%)
Jun 07, 2017 33.21 33.32 33.07 33.24 11,411,591 -0.02(-0.07%)
Jun 06, 2017 33.18 33.31 33.16 33.26 10,152,825 +0.02(+0.07%)
Jun 05, 2017 33.24 33.31 33.18 33.24 11,175,000 +0.00(+0.00%)
Jun 02, 2017 33.17 33.24 33.12 33.24 11,222,978 +0.10(+0.32%)
Jun 01, 2017 32.97 33.13 32.91 33.13 17,880,174 +0.24(+0.74%)
May 31, 2017 33.03 33.05 32.83 32.89 14,515,945 -0.24(-0.73%)
May 30, 2017 33.06 33.15 33.04 33.13 7,483,312 -0.06(-0.17%)
May 26, 2017 33.12 33.20 33.10 33.19 9,187,431 +0.08(+0.24%)
May 25, 2017 33.09 33.20 33.04 33.11 10,147,063 +0.17(+0.51%)
May 24, 2017 32.87 33.00 32.82 32.94 11,915,181 +0.11(+0.34%)
May 23, 2017 32.83 32.87 32.74 32.83 11,421,579 -0.02(-0.05%)
May 22, 2017 32.83 32.90 32.76 32.84 14,368,140 -0.01(-0.02%)
May 19, 2017 32.70 32.94 32.67 32.85 16,931,738 +0.57(+1.78%)
May 18, 2017 32.18 32.53 31.99 32.28 35,588,404 -0.61(-1.84%)
May 17, 2017 33.11 33.15 32.85 32.88 19,140,192 -0.50(-1.50%)
May 16, 2017 33.36 33.39 33.26 33.38 14,902,361 +0.03(+0.10%)
May 15, 2017 33.21 33.36 33.18 33.35 13,932,972 +0.31(+0.93%)
May 12, 2017 32.94 33.07 32.91 33.04 16,058,018 +0.18(+0.54%)
May 11, 2017 32.84 32.90 32.70 32.87 18,626,426 -0.02(-0.05%)
May 10, 2017 32.78 32.90 32.77 32.88 14,338,389 +0.26(+0.79%)
May 09, 2017 32.49 32.69 32.49 32.62 14,350,230 +0.36(+1.13%)
May 08, 2017 32.43 32.46 32.26 32.26 13,966,896 -0.20(-0.62%)
May 05, 2017 32.24 32.48 32.21 32.46 15,086,603 +0.19(+0.58%)
May 04, 2017 32.48 32.49 32.24 32.28 10,646,703 -0.35(-1.06%)
May 03, 2017 32.74 32.74 32.58 32.62 14,395,420 -0.23(-0.71%)
May 02, 2017 32.78 32.89 32.75 32.86 15,414,577 +0.16(+0.49%)
May 01, 2017 32.68 32.78 32.61 32.70 14,342,385 +0.13(+0.40%)
Apr 28, 2017 32.50 32.59 32.45 32.57 13,715,283 +0.14(+0.42%)
Apr 27, 2017 32.55 32.57 32.35 32.43 11,361,983 -0.10(-0.32%)
Apr 26, 2017 32.58 32.67 32.50 32.53 18,471,642 -0.12(-0.37%)
Apr 25, 2017 32.60 32.72 32.56 32.66 17,823,270 +0.23(+0.72%)
Apr 24, 2017 32.45 32.48 32.37 32.42 15,472,027 +0.37(+1.16%)
Apr 21, 2017 32.07 32.08 31.99 32.05 18,805,726 -0.03(-0.10%)
Apr 20, 2017 32.06 32.10 31.95 32.08 12,541,747 +0.33(+1.04%)
Apr 19, 2017 32.01 32.03 31.70 31.75 11,644,189 -0.23(-0.73%)
Apr 18, 2017 32.02 32.12 31.91 31.99 12,316,776 -0.38(-1.17%)
Apr 17, 2017 32.19 32.37 32.15 32.37 10,152,897 +0.27(+0.86%)
Apr 13, 2017 32.26 32.36 32.08 32.09 9,881,050 -0.17(-0.53%)
Apr 12, 2017 32.23 32.26 32.03 32.26 19,737,838 +0.11(+0.35%)
Apr 11, 2017 32.16 32.18 31.91 32.15 11,670,301 +0.03(+0.10%)
Apr 10, 2017 32.10 32.17 32.03 32.12 12,282,427 -0.15(-0.48%)
Apr 07, 2017 32.25 32.41 32.21 32.27 11,356,724 -0.01(-0.03%)
Apr 06, 2017 32.32 32.35 32.18 32.28 11,855,820 -0.06(-0.17%)
Apr 05, 2017 32.53 32.62 32.31 32.33 15,532,417 -0.06(-0.17%)
Apr 04, 2017 32.25 32.41 32.22 32.39 11,543,899 +0.07(+0.22%)
Apr 03, 2017 32.24 32.33 32.09 32.32 19,033,936 +0.25(+0.78%)
Mar 31, 2017 32.12 32.20 32.06 32.07 15,200,686 -0.24(-0.75%)
Mar 30, 2017 32.37 32.44 32.29 32.31 9,138,847 -0.19(-0.57%)
Mar 29, 2017 32.36 32.50 32.34 32.49 10,470,490 +0.05(+0.15%)
Mar 28, 2017 32.34 32.52 32.34 32.45 17,510,262 +0.08(+0.25%)
Mar 27, 2017 32.23 32.41 32.13 32.37 15,804,588 -0.10(-0.30%)
Mar 24, 2017 32.37 32.51 32.37 32.46 15,537,902 +0.09(+0.27%)
Mar 23, 2017 32.27 32.48 32.24 32.37 15,834,230 +0.02(+0.05%)
Mar 22, 2017 32.20 32.43 32.13 32.36 17,447,204 +0.15(+0.48%)
Mar 21, 2017 32.69 32.74 32.18 32.20 21,548,674 -0.41(-1.26%)
Mar 20, 2017 32.40 32.65 32.38 32.61 16,548,716 +0.33(+1.02%)
Mar 17, 2017 32.33 32.36 32.21 32.28 21,590,526 -0.03(-0.10%)
Mar 16, 2017 32.33 32.41 32.27 32.32 35,441,220 +0.22(+0.68%)
Mar 15, 2017 31.49 32.17 31.42 32.10 28,379,104 +0.73(+2.34%)
Mar 14, 2017 31.47 31.47 31.33 31.36 15,160,625 -0.18(-0.56%)
Mar 13, 2017 31.45 31.57 31.41 31.54 11,796,768 +0.39(+1.27%)
Mar 10, 2017 31.08 31.15 30.99 31.15 18,557,966 +0.26(+0.83%)
Mar 09, 2017 30.97 31.00 30.72 30.89 15,054,141 -0.27(-0.85%)
Mar 08, 2017 31.36 31.38 31.12 31.16 19,360,420 -0.31(-1.00%)
Mar 07, 2017 31.52 31.54 31.41 31.47 18,351,936 +0.04(+0.13%)
Mar 06, 2017 31.45 31.47 31.33 31.43 10,215,830 +0.05(+0.15%)
Mar 03, 2017 31.28 31.42 31.21 31.38 12,509,356 +0.27(+0.85%)
Mar 02, 2017 31.32 31.34 31.10 31.12 16,945,510 -0.56(-1.78%)
Mar 01, 2017 31.45 31.70 31.43 31.68 18,147,456 +0.50(+1.60%)
Feb 28, 2017 31.42 31.43 31.18 31.18 15,121,710 -0.27(-0.87%)
Feb 27, 2017 31.49 31.57 31.41 31.45 10,300,205 -0.13(-0.41%)
Feb 24, 2017 31.58 31.64 31.53 31.58 15,362,134 -0.34(-1.06%)
Feb 23, 2017 32.03 32.06 31.89 31.92 19,060,088 +0.02(+0.05%)
Feb 22, 2017 31.82 31.91 31.78 31.90 8,720,661 +0.08(+0.25%)
Feb 21, 2017 31.74 31.85 31.70 31.82 8,529,006 +0.26(+0.82%)
Feb 17, 2017 31.57 31.57 31.57 0 -0.10(-0.33%)
Feb 16, 2017 31.80 31.82 31.65 31.67 12,281,229 -0.09(-0.28%)
Feb 15, 2017 31.53 31.78 31.51 31.76 13,183,934 +0.23(+0.74%)
Feb 14, 2017 31.46 31.53 31.25 31.53 14,823,799 +0.05(+0.15%)
Feb 13, 2017 31.40 31.53 31.40 31.48 10,607,857 +0.12(+0.39%)
Feb 10, 2017 31.14 31.37 31.13 31.36 11,504,935 +0.28(+0.91%)
Feb 09, 2017 30.91 31.12 31.03 31.07 13,412,966 +0.16(+0.52%)
Feb 08, 2017 30.95 30.74 30.91 9,305,034 +0.24(+0.79%)
Feb 07, 2017 30.78 30.80 30.64 30.67 12,728,944 -0.11(-0.37%)
Feb 06, 2017 30.88 30.88 30.75 30.78 12,418,021 -0.07(-0.24%)
Feb 03, 2017 30.82 30.91 30.74 30.86 10,695,526 +0.19(+0.63%)
Feb 02, 2017 30.65 30.70 30.61 30.66 13,471,069 +0.10(+0.34%)
Feb 01, 2017 30.70 30.70 30.49 30.56 14,399,903 +0.06(+0.21%)
Jan 31, 2017 30.48 30.57 30.39 30.49 19,089,550 +0.02(+0.05%)
Jan 30, 2017 30.48 30.51 30.39 30.48 15,468,513 -0.15(-0.50%)
Jan 27, 2017 30.66 30.70 30.55 30.63 11,717,430 +0.03(+0.11%)
Jan 26, 2017 30.70 30.72 30.58 30.60 12,572,451 -0.13(-0.42%)
Jan 25, 2017 30.62 30.74 30.57 30.73 17,070,116 +0.27(+0.87%)
Jan 24, 2017 30.39 30.57 30.37 30.46 10,249,736 +0.22(+0.72%)
Jan 23, 2017 30.06 30.28 30.04 30.24 13,757,117 +0.41(+1.38%)
Jan 20, 2017 29.82 29.87 29.70 29.83 13,234,023 +0.05(+0.16%)
Jan 19, 2017 29.81 29.86 29.66 29.79 16,133,004 -0.08(-0.27%)
Jan 18, 2017 30.01 30.04 29.82 29.87 18,367,538 -0.11(-0.38%)
Jan 17, 2017 29.98 30.03 29.91 29.98 10,264,103 -0.03(-0.11%)
Jan 13, 2017 30.01 30.01 30.01 0 -0.03(-0.11%)
Jan 12, 2017 30.03 30.07 29.91 30.04 14,495,790 +0.07(+0.24%)
Jan 11, 2017 29.72 29.99 29.59 29.97 17,216,640 +0.26(+0.87%)
Jan 10, 2017 29.71 29.85 29.67 29.71 15,732,258 +0.16(+0.55%)
Jan 09, 2017 29.57 29.63 29.54 29.55 18,319,496 -0.05(-0.16%)
Jan 06, 2017 29.62 29.65 29.48 29.60 16,770,758 -0.12(-0.41%)
Jan 05, 2017 29.62 29.76 29.60 29.72 14,795,420 +0.31(+1.04%)
Jan 04, 2017 29.33 29.48 29.30 29.41 23,789,028 +0.27(+0.91%)
Jan 03, 2017 29.16 29.33 29.04 29.15 23,210,768 +0.31(+1.09%)
Dec 30, 2016 28.83 28.83 28.83 0 -0.15(-0.53%)
Dec 29, 2016 28.81 29.04 28.81 28.99 14,156,396 +0.44(+1.55%)
Dec 28, 2016 28.52 28.58 28.47 28.54 16,991,972 +0.18(+0.63%)
Dec 27, 2016 28.30 28.38 28.30 28.37 15,100,357 +0.14(+0.49%)
Dec 23, 2016 28.23 28.23 28.23 0 +0.14(+0.49%)
Dec 22, 2016 28.13 28.13 27.97 28.09 20,226,128 -0.27(-0.94%)
Dec 21, 2016 28.53 28.56 28.36 28.36 15,902,160 -0.09(-0.31%)
Dec 20, 2016 28.50 28.52 28.42 28.45 17,351,794 +0.05(+0.17%)
Dec 19, 2016 28.59 28.62 28.39 28.40 16,307,971 -0.19(-0.67%)
Dec 16, 2016 28.74 28.79 28.53 28.59 26,476,528 -0.18(-0.61%)
Dec 15, 2016 28.64 28.85 28.61 28.77 31,133,360 +0.13(+0.45%)
Dec 14, 2016 29.24 29.30 28.62 28.64 23,163,114 -0.85(-2.88%)
Dec 13, 2016 29.39 29.55 29.35 29.49 10,958,075 +0.30(+1.02%)
Dec 12, 2016 29.19 29.31 29.10 29.19 10,455,516 -0.24(-0.82%)
Dec 09, 2016 29.39 29.47 29.32 29.43 12,027,291 -0.14(-0.46%)
Dec 08, 2016 29.40 29.58 29.35 29.57 13,036,309 +0.14(+0.46%)
Dec 07, 2016 29.19 29.49 29.15 29.43 19,020,366 +0.43(+1.49%)
Dec 06, 2016 28.98 29.06 28.91 29.00 24,496,222 +0.12(+0.42%)
Dec 05, 2016 28.78 28.92 28.77 28.88 14,040,419 +0.19(+0.67%)
Dec 02, 2016 28.70 28.86 28.68 28.69 23,956,790 -0.03(-0.11%)
Dec 01, 2016 28.97 28.99 28.68 28.72 23,431,982 -0.33(-1.13%)
Nov 30, 2016 29.13 29.14 29.02 29.05 27,752,408 +0.05(+0.17%)
Nov 29, 2016 28.94 29.07 28.86 29.00 10,419,506 +0.02(+0.06%)
Nov 28, 2016 28.94 29.07 28.92 28.98 15,080,872 +0.14(+0.50%)
Nov 25, 2016 28.84 28.90 28.81 28.84 4,715,271 +0.15(+0.53%)
Nov 23, 2016 28.69 28.69 28.69 0 -0.28(-0.97%)
Nov 22, 2016 29.02 29.05 28.82 28.97 22,265,200 +0.31(+1.09%)
Nov 21, 2016 28.59 28.70 28.56 28.66 15,377,407 +0.28(+0.99%)
Nov 18, 2016 28.51 28.57 28.33 28.38 11,552,588 -0.06(-0.23%)
Nov 17, 2016 28.50 28.70 28.41 28.44 25,762,828 +0.01(+0.03%)
Nov 16, 2016 28.30 28.50 28.28 28.43 34,600,176 -0.23(-0.81%)
Nov 15, 2016 28.37 28.69 28.30 28.66 26,376,370 +0.53(+1.88%)
Nov 14, 2016 28.13 28.30 27.92 28.13 28,560,216 -0.14(-0.48%)
Nov 11, 2016 28.30 28.48 27.89 28.27 31,636,992 -0.53(-1.84%)
Nov 10, 2016 29.44 29.45 28.66 28.80 43,996,232 -0.86(-2.89%)
Nov 09, 2016 29.59 29.99 29.44 29.66 30,695,214 -0.80(-2.63%)
Nov 08, 2016 30.19 30.63 30.11 30.46 47,324,348 +0.14(+0.48%)
Nov 07, 2016 30.08 30.34 29.99 30.32 27,207,784 +0.99(+3.39%)
Nov 04, 2016 29.43 29.51 29.26 29.32 14,707,629 -0.31(-1.06%)
Nov 03, 2016 29.73 29.81 29.53 29.63 30,362,556 -0.07(-0.24%)
Nov 02, 2016 29.96 30.00 29.57 29.71 37,193,804 -0.34(-1.15%)
Nov 01, 2016 30.39 30.39 29.79 30.05 25,123,886 -0.22(-0.74%)
Oct 31, 2016 30.20 30.34 30.13 30.28 13,803,740 +0.24(+0.80%)
Oct 28, 2016 30.23 30.32 29.91 30.04 17,929,272 -0.17(-0.56%)
Oct 27, 2016 30.46 30.46 30.18 30.20 22,882,160 -0.23(-0.76%)
Oct 26, 2016 30.41 30.56 30.32 30.44 10,111,006 -0.22(-0.73%)
Oct 25, 2016 30.64 30.74 30.59 30.66 9,778,517 -0.02(-0.08%)
Oct 24, 2016 30.73 30.78 30.59 30.69 10,133,474 +0.15(+0.50%)
Oct 21, 2016 30.37 30.56 30.33 30.53 8,433,851 +0.01(+0.03%)
Oct 20, 2016 30.48 30.62 30.40 30.52 15,735,854 -0.04(-0.13%)
Oct 19, 2016 30.52 30.63 30.40 30.56 12,703,198 +0.16(+0.53%)
Oct 18, 2016 30.37 30.44 30.25 30.40 14,599,770 +0.53(+1.77%)
Oct 17, 2016 29.88 29.98 29.83 29.88 16,558,466 -0.06(-0.19%)
Oct 14, 2016 30.12 30.18 29.88 29.93 16,860,994 +0.08(+0.27%)
Oct 13, 2016 29.67 29.96 29.47 29.85 15,864,162 -0.18(-0.61%)
Oct 12, 2016 29.99 30.14 29.88 30.04 15,348,022 -0.03(-0.11%)
Oct 11, 2016 30.22 30.25 29.93 30.07 23,903,156 -0.57(-1.86%)
Oct 10, 2016 30.55 30.74 30.53 30.64 10,610,037 +0.21(+0.69%)
Oct 07, 2016 30.54 30.59 30.18 30.43 21,344,466 -0.10(-0.34%)
Oct 06, 2016 30.36 30.55 30.29 30.53 16,891,818 +0.00(+0.00%)
Oct 05, 2016 30.39 30.57 30.31 30.53 14,864,898 +0.46(+1.52%)
Oct 04, 2016 30.41 30.49 30.00 30.08 22,235,724 -0.30(-1.00%)
Oct 03, 2016 30.24 30.42 30.12 30.38 29,504,748 +0.20(+0.66%)
Sep 30, 2016 30.12 30.26 30.00 30.18 24,041,122 +0.22(+0.72%)
Sep 29, 2016 30.32 30.39 29.88 29.96 15,672,862 -0.51(-1.66%)
Sep 28, 2016 30.24 30.49 30.00 30.47 12,656,180 +0.30(+0.98%)
Sep 27, 2016 30.02 30.19 29.87 30.17 13,772,195 +0.31(+1.05%)
Sep 26, 2016 29.99 30.05 29.83 29.86 12,435,553 -0.37(-1.22%)
Sep 23, 2016 30.40 30.48 30.22 30.23 13,890,673 -0.40(-1.31%)
Sep 22, 2016 30.71 30.81 30.54 30.63 19,538,770 +0.14(+0.45%)
Sep 21, 2016 30.06 30.53 29.93 30.49 32,159,980 +0.72(+2.42%)
Sep 20, 2016 29.96 29.98 29.77 29.77 23,519,150 +0.01(+0.03%)
Sep 19, 2016 29.88 29.99 29.72 29.76 15,740,208 +0.25(+0.84%)
Sep 16, 2016 29.51 29.57 29.28 29.51 22,939,536 -0.20(-0.67%)
Sep 15, 2016 29.43 29.81 29.33 29.71 19,088,600 +0.47(+1.59%)
Sep 14, 2016 29.27 29.52 29.22 29.25 24,759,016 +0.10(+0.36%)
Sep 13, 2016 29.47 29.54 28.98 29.15 32,611,860 -0.75(-2.50%)
Sep 12, 2016 29.33 29.98 29.24 29.89 23,913,786 +0.25(+0.83%)
Sep 09, 2016 30.18 30.20 29.65 29.65 21,537,118 -0.97(-3.16%)
Sep 08, 2016 30.74 30.80 30.55 30.61 29,878,664 -0.06(-0.21%)
Sep 07, 2016 30.75 30.78 30.59 30.68 19,506,408 -0.04(-0.13%)
Sep 06, 2016 30.60 30.78 30.48 30.72 25,944,832 +0.52(+1.73%)
Sep 02, 2016 30.13 30.19 30.19 30.19 23,023,134 +0.45(+1.52%)
Sep 01, 2016 29.59 29.74 29.49 29.74 23,354,806 +0.16(+0.54%)
Aug 31, 2016 29.74 29.75 29.45 29.58 25,301,198 -0.29(-0.96%)
Aug 30, 2016 29.93 30.05 29.78 29.87 15,327,451 -0.05(-0.16%)
Aug 29, 2016 29.69 29.97 29.68 29.91 11,519,916 +0.22(+0.75%)
Aug 26, 2016 29.99 30.31 29.47 29.69 30,356,738 -0.24(-0.79%)
Aug 25, 2016 29.85 29.96 29.81 29.93 21,823,120 -0.01(-0.03%)
Aug 24, 2016 29.83 29.99 29.74 29.94 24,156,778 +0.09(+0.29%)
Aug 23, 2016 30.24 30.30 29.84 29.85 17,835,666 -0.15(-0.50%)
Aug 22, 2016 30.11 30.11 29.91 30.00 16,367,289 -0.38(-1.25%)
Aug 19, 2016 30.22 30.40 30.10 30.38 14,711,671 -0.18(-0.60%)
Aug 18, 2016 30.45 30.57 30.41 30.56 11,248,898 +0.25(+0.81%)
Aug 17, 2016 30.23 30.36 30.00 30.32 27,873,892 -0.11(-0.36%)
Aug 16, 2016 30.53 30.53 30.35 30.43 33,091,454 -0.16(-0.52%)
Aug 15, 2016 30.44 30.64 30.44 30.59 11,799,470 +0.33(+1.10%)
Aug 12, 2016 30.31 30.38 30.15 30.26 13,591,262 -0.12(-0.39%)
Aug 11, 2016 30.12 30.40 30.11 30.37 19,288,278 +0.35(+1.16%)
Aug 10, 2016 30.21 30.22 29.96 30.03 16,318,157 -0.07(-0.24%)
Aug 09, 2016 30.01 30.18 29.99 30.10 15,954,847 +0.20(+0.66%)
Aug 08, 2016 29.88 29.95 29.85 29.90 10,778,962 +0.19(+0.64%)
Aug 05, 2016 29.57 29.72 29.51 29.71 15,542,387 +0.32(+1.11%)
Aug 04, 2016 29.33 29.51 29.25 29.38 21,621,798 +0.14(+0.49%)
Aug 03, 2016 28.93 29.27 28.85 29.24 18,224,136 +0.16(+0.54%)
Aug 02, 2016 29.26 29.27 28.86 29.08 16,242,545 -0.16(-0.54%)
Aug 01, 2016 29.38 29.42 29.19 29.24 13,950,520 -0.11(-0.38%)
Jul 29, 2016 29.18 29.40 29.08 29.35 21,491,436 +0.16(+0.54%)
Jul 28, 2016 29.19 29.21 29.04 29.19 10,762,186 -0.02(-0.05%)
Jul 27, 2016 29.20 29.30 28.94 29.21 17,460,294 +0.04(+0.14%)
Jul 26, 2016 29.11 29.21 29.04 29.17 15,988,674 +0.17(+0.60%)
Jul 25, 2016 29.16 29.16 28.95 29.00 9,072,106 -0.24(-0.81%)
Jul 22, 2016 29.13 29.26 29.05 29.23 16,518,544 +0.19(+0.65%)
Jul 21, 2016 29.08 29.18 28.96 29.04 13,442,239 -0.08(-0.27%)
Jul 20, 2016 29.03 29.18 28.96 29.12 9,358,124 +0.15(+0.52%)
Jul 19, 2016 29.01 29.06 28.87 28.97 13,254,850 -0.25(-0.87%)
Jul 18, 2016 28.91 29.24 28.87 29.23 12,983,108 +0.25(+0.88%)
Jul 15, 2016 29.02 29.04 28.88 28.97 20,753,362 -0.10(-0.35%)
Jul 14, 2016 28.92 29.13 28.89 29.07 18,392,714 +0.40(+1.38%)
Jul 13, 2016 28.73 28.74 28.50 28.68 19,224,802 -0.05(-0.17%)
Jul 12, 2016 28.68 28.81 28.60 28.73 22,917,020 +0.44(+1.54%)
Jul 11, 2016 28.22 28.39 28.22 28.29 19,098,272 +0.23(+0.82%)
Jul 08, 2016 27.75 28.08 27.45 28.06 12,022,512 +0.61(+2.22%)
Jul 07, 2016 27.66 27.74 27.37 27.45 14,105,762 -0.12(-0.43%)
Jul 06, 2016 27.24 27.58 27.14 27.57 24,687,630 +0.00(+0.00%)
Jul 05, 2016 27.70 27.78 27.50 27.57 27,010,340 -0.55(-1.97%)
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.