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 (%)
Aug 30, 2013 27.74 27.74 27.42 27.63 64,352,740 +0.23(+0.83%)
Aug 29, 2013 27.50 27.72 27.36 27.40 25,920,738 +0.16(+0.59%)
Aug 28, 2013 27.19 27.52 27.07 27.24 27,593,714 -0.02(-0.08%)
Aug 27, 2013 27.47 27.50 27.21 27.26 36,355,568 -0.73(-2.59%)
Aug 26, 2013 28.35 28.35 27.92 27.99 11,965,004 -0.34(-1.19%)
Aug 23, 2013 28.20 28.36 28.05 28.33 22,409,634 +0.33(+1.18%)
Aug 22, 2013 27.87 28.05 27.83 28.00 19,841,438 +0.45(+1.62%)
Aug 21, 2013 27.85 27.89 27.48 27.55 26,668,156 -0.62(-2.21%)
Aug 20, 2013 28.11 28.34 28.08 28.17 23,706,918 -0.04(-0.13%)
Aug 19, 2013 28.51 28.54 28.16 28.21 24,880,832 -0.56(-1.96%)
Aug 16, 2013 29.08 29.11 28.75 28.77 25,669,216 -0.32(-1.08%)
Aug 15, 2013 29.09 29.17 28.82 29.09 18,586,738 -0.34(-1.17%)
Aug 14, 2013 29.46 29.51 29.40 29.43 16,135,847 +0.09(+0.30%)
Aug 13, 2013 29.40 29.43 29.22 29.34 20,912,448 +0.12(+0.40%)
Aug 12, 2013 29.13 29.37 29.10 29.23 13,420,769 +0.23(+0.81%)
Aug 09, 2013 28.87 29.13 28.85 28.99 16,969,428 +0.12(+0.41%)
Aug 08, 2013 28.64 28.97 28.44 28.87 20,164,946 +0.63(+2.23%)
Aug 07, 2013 28.34 28.44 28.24 28.24 20,506,268 -0.33(-1.15%)
Aug 06, 2013 28.82 28.82 28.52 28.57 23,640,692 -0.36(-1.24%)
Aug 05, 2013 29.06 29.06 28.84 28.93 12,667,847 -0.22(-0.75%)
Aug 02, 2013 29.04 29.31 29.04 29.15 24,060,784 +0.01(+0.05%)
Aug 01, 2013 28.93 29.26 28.88 29.14 21,535,270 +0.53(+1.84%)
Jul 31, 2013 28.60 28.97 28.46 28.61 29,311,580 -0.17(-0.59%)
Jul 30, 2013 29.07 29.08 28.76 28.78 32,020,654 -0.20(-0.68%)
Jul 29, 2013 29.08 29.09 28.96 28.98 25,266,390 -0.37(-1.25%)
Jul 26, 2013 29.24 29.35 29.00 29.34 17,426,214 -0.10(-0.32%)
Jul 25, 2013 29.17 29.45 29.14 29.44 16,508,976 +0.20(+0.68%)
Jul 24, 2013 29.56 29.56 29.09 29.24 25,498,008 -0.36(-1.21%)
Jul 23, 2013 29.57 29.69 29.45 29.60 22,429,832 +0.32(+1.10%)
Jul 22, 2013 29.03 29.33 28.96 29.28 23,639,772 +0.31(+1.06%)
Jul 19, 2013 29.04 29.06 28.90 28.97 27,887,526 -0.12(-0.43%)
Jul 18, 2013 29.23 29.33 29.04 29.09 30,959,754 -0.29(-0.99%)
Jul 17, 2013 29.38 29.42 29.28 29.39 27,866,012 +0.25(+0.85%)
Jul 16, 2013 29.15 29.18 28.93 29.14 16,649,174 +0.05(+0.18%)
Jul 15, 2013 28.86 29.20 28.86 29.09 22,032,614 +0.37(+1.30%)
Jul 12, 2013 28.70 28.79 28.61 28.71 17,878,110 -0.30(-1.05%)
Jul 11, 2013 28.67 29.04 28.54 29.02 74,222,384 +1.29(+4.64%)
Jul 10, 2013 27.86 28.03 27.72 27.73 43,742,576 -0.27(-0.97%)
Jul 09, 2013 27.97 28.06 27.83 28.00 24,978,788 +0.33(+1.19%)
Jul 08, 2013 27.64 27.86 27.56 27.67 26,644,586 +0.04(+0.16%)
Jul 05, 2013 27.88 27.89 27.35 27.63 35,910,172 -0.13(-0.48%)
Jul 03, 2013 27.68 27.99 27.58 27.76 28,234,258 -0.22(-0.79%)
Jul 02, 2013 28.41 28.61 27.79 27.98 33,045,214 -0.48(-1.70%)
Jul 01, 2013 28.57 28.68 28.40 28.46 29,580,440 +0.05(+0.17%)
Jun 28, 2013 28.02 28.48 28.00 28.42 50,774,532 +0.16(+0.58%)
Jun 27, 2013 28.03 28.30 28.03 28.25 58,914,512 +0.42(+1.53%)
Jun 26, 2013 27.54 27.87 27.51 27.83 50,988,604 +0.58(+2.12%)
Jun 25, 2013 27.18 27.29 26.87 27.25 62,648,140 +0.51(+1.92%)
Jun 24, 2013 26.74 27.04 26.38 26.74 70,306,328 -0.62(-2.26%)
Jun 21, 2013 27.25 27.47 26.81 27.35 62,384,200 +0.48(+1.77%)
Jun 20, 2013 27.46 27.48 26.56 26.88 109,846,584 -1.22(-4.35%)
Jun 19, 2013 28.84 28.90 28.08 28.10 50,350,872 -0.93(-3.19%)
Jun 18, 2013 28.85 29.05 28.77 29.02 26,493,700 +0.06(+0.22%)
Jun 17, 2013 29.07 29.18 28.81 28.96 28,584,658 +0.20(+0.70%)
Jun 14, 2013 29.14 29.16 28.64 28.76 35,693,448 -0.42(-1.44%)
Jun 13, 2013 28.52 29.18 28.50 29.18 27,860,512 +0.66(+2.31%)
Jun 12, 2013 28.96 28.97 28.47 28.52 23,026,366 -0.20(-0.68%)
Jun 11, 2013 28.69 28.91 28.59 28.71 26,777,854 -0.58(-1.97%)
Jun 10, 2013 29.43 29.46 29.20 29.29 22,488,032 -0.42(-1.41%)
Jun 07, 2013 29.70 29.91 29.53 29.71 19,841,096 -0.13(-0.44%)
Jun 06, 2013 29.49 29.84 29.43 29.84 26,172,944 +0.30(+1.03%)
Jun 05, 2013 30.09 30.10 29.53 29.54 27,542,338 -0.61(-2.04%)
Jun 04, 2013 30.48 30.48 30.04 30.15 25,908,478 -0.35(-1.14%)
Jun 03, 2013 30.15 30.54 29.93 30.50 37,387,036 +0.48(+1.59%)
May 31, 2013 30.40 30.40 30.01 30.02 42,301,456 -0.59(-1.91%)
May 30, 2013 30.60 30.82 30.57 30.61 28,817,774 -0.07(-0.24%)
May 29, 2013 30.84 30.92 30.65 30.68 24,979,246 -0.43(-1.39%)
May 28, 2013 31.32 31.35 31.04 31.11 24,089,258 +0.16(+0.50%)
May 24, 2013 31.04 31.04 30.78 30.96 31,823,924 -0.31(-1.01%)
May 23, 2013 30.97 31.27 30.83 31.27 28,969,750 -0.23(-0.73%)
May 22, 2013 31.91 32.21 31.40 31.50 23,994,684 -0.36(-1.13%)
May 21, 2013 31.84 31.99 31.64 31.86 16,652,928 -0.02(-0.07%)
May 20, 2013 31.78 31.91 31.72 31.89 15,404,691 +0.07(+0.23%)
May 17, 2013 31.79 31.88 31.71 31.81 18,741,244 +0.11(+0.34%)
May 16, 2013 31.80 31.92 31.69 31.70 17,141,930 -0.13(-0.40%)
May 15, 2013 31.77 31.86 31.68 31.83 24,880,494 +0.13(+0.40%)
May 13, 2013 31.80 31.82 31.68 31.70 9,608,053 -0.29(-0.90%)
May 10, 2013 31.98 32.02 31.83 31.99 14,738,676 -0.12(-0.38%)
May 09, 2013 32.25 32.33 31.98 32.12 13,942,163 -0.25(-0.78%)
May 08, 2013 32.22 32.38 32.22 32.37 11,887,449 +0.29(+0.89%)
May 07, 2013 31.96 32.16 31.92 32.08 15,714,053 +0.25(+0.78%)
May 06, 2013 31.82 31.89 31.74 31.83 14,335,649 +0.04(+0.11%)
May 03, 2013 31.76 31.98 31.58 31.80 18,158,114 +0.22(+0.69%)
May 02, 2013 31.49 31.59 31.41 31.58 19,569,196 +0.29(+0.92%)
May 01, 2013 31.58 31.59 31.22 31.29 18,601,174 -0.33(-1.05%)
Apr 30, 2013 31.30 31.71 31.21 31.62 25,496,174 +0.39(+1.25%)
Apr 29, 2013 31.16 31.32 31.06 31.23 13,033,668 +0.33(+1.05%)
Apr 26, 2013 31.03 31.20 30.87 30.91 11,731,381 -0.29(-0.93%)
Apr 25, 2013 31.08 31.32 31.04 31.20 14,753,039 +0.26(+0.85%)
Apr 24, 2013 30.82 31.05 30.80 30.93 18,016,892 +0.19(+0.62%)
Apr 23, 2013 30.55 30.82 30.51 30.74 22,294,940 +0.15(+0.50%)
Apr 22, 2013 30.58 30.61 30.35 30.59 21,702,254 +0.08(+0.27%)
Apr 19, 2013 30.46 30.56 30.37 30.51 18,958,824 +0.43(+1.43%)
Apr 18, 2013 30.19 30.21 29.91 30.08 22,013,996 +0.07(+0.22%)
Apr 17, 2013 30.19 30.20 29.80 30.01 26,297,440 -0.44(-1.45%)
Apr 16, 2013 30.44 30.50 30.21 30.45 19,823,018 +0.66(+2.21%)
Apr 15, 2013 30.32 30.34 29.80 29.80 31,139,104 -0.80(-2.62%)
Apr 12, 2013 30.67 30.71 30.35 30.60 50,372,832 -0.38(-1.24%)
Apr 11, 2013 31.02 31.08 30.90 30.98 13,810,932 -0.00(-0.01%)
Apr 10, 2013 30.91 31.16 30.89 30.99 17,692,498 +0.26(+0.86%)
Apr 09, 2013 30.43 30.87 30.36 30.72 19,846,494 +0.32(+1.05%)
Apr 08, 2013 30.25 30.42 30.14 30.40 16,590,791 +0.08(+0.26%)
Apr 05, 2013 29.89 30.40 29.83 30.32 36,607,328 -0.04(-0.14%)
Apr 04, 2013 30.38 30.45 30.20 30.37 31,395,882 -0.01(-0.02%)
Apr 03, 2013 30.71 30.75 30.32 30.37 20,192,130 -0.38(-1.25%)
Apr 02, 2013 30.90 30.90 30.71 30.76 35,568,916 +0.03(+0.09%)
Apr 01, 2013 30.99 31.03 30.67 30.73 30,404,634 -0.27(-0.87%)
Mar 28, 2013 30.92 31.04 30.86 31.00 24,548,840 +0.01(+0.03%)
Mar 27, 2013 30.69 31.00 30.61 30.99 16,580,899 +0.11(+0.36%)
Mar 26, 2013 30.76 30.90 30.75 30.88 29,386,314 +0.35(+1.15%)
Mar 25, 2013 30.76 30.78 30.39 30.53 23,425,514 -0.07(-0.21%)
Mar 22, 2013 30.53 30.61 30.46 30.59 25,310,950 +0.09(+0.30%)
Mar 21, 2013 30.62 30.67 30.43 30.50 23,828,370 -0.28(-0.90%)
Mar 20, 2013 30.83 30.88 30.76 30.78 26,848,740 +0.18(+0.58%)
Mar 19, 2013 30.87 30.90 30.42 30.60 21,952,132 -0.24(-0.77%)
Mar 18, 2013 30.83 31.00 30.82 30.84 24,193,856 -0.35(-1.11%)
Mar 15, 2013 31.29 31.31 31.16 31.18 17,904,860 -0.26(-0.83%)
Mar 14, 2013 31.40 31.50 31.39 31.44 19,144,670 +0.16(+0.51%)
Mar 13, 2013 31.53 31.54 31.27 31.29 16,838,742 -0.30(-0.96%)
Mar 12, 2013 31.77 31.78 31.52 31.59 24,183,664 -0.32(-1.02%)
Mar 11, 2013 31.89 31.93 31.78 31.91 20,497,872 -0.14(-0.45%)
Mar 08, 2013 31.97 32.09 31.83 32.06 37,671,168 +0.29(+0.91%)
Mar 07, 2013 31.70 31.81 31.67 31.77 25,997,390 +0.08(+0.25%)
Mar 06, 2013 31.68 31.74 31.58 31.69 18,230,268 +0.17(+0.54%)
Mar 05, 2013 31.48 31.61 31.45 31.52 24,622,022 +0.35(+1.12%)
Mar 04, 2013 31.11 31.21 31.00 31.17 25,576,950 -0.27(-0.87%)
Mar 01, 2013 31.31 31.48 31.18 31.44 23,887,816 +0.05(+0.15%)
Feb 28, 2013 31.53 31.61 31.38 31.40 43,173,848 -0.16(-0.49%)
Feb 27, 2013 31.28 31.62 31.26 31.55 28,755,000 +0.28(+0.90%)
Feb 26, 2013 31.23 31.34 31.08 31.27 41,798,436 -0.26(-0.82%)
Feb 22, 2013 31.60 31.60 31.39 31.53 25,775,354 +0.12(+0.39%)
Feb 21, 2013 31.53 31.55 31.26 31.41 36,842,416 -0.36(-1.14%)
Feb 20, 2013 32.20 32.21 31.77 31.77 42,003,024 -0.30(-0.92%)
Feb 19, 2013 32.07 32.17 32.04 32.07 27,328,212 +0.01(+0.05%)
Feb 15, 2013 32.14 32.14 31.99 32.05 19,154,976 -0.05(-0.16%)
Feb 14, 2013 32.00 32.15 31.97 32.10 14,227,918 -0.03(-0.09%)
Feb 13, 2013 32.18 32.23 32.08 32.13 14,627,799 +0.13(+0.41%)
Feb 12, 2013 31.91 32.10 31.83 32.00 15,744,071 +0.05(+0.16%)
Feb 11, 2013 31.89 31.96 31.79 31.95 14,538,646 -0.01(-0.05%)
Feb 08, 2013 31.81 31.97 31.79 31.96 18,080,334 +0.25(+0.80%)
Feb 07, 2013 31.93 31.94 31.57 31.71 19,813,590 -0.26(-0.81%)
Feb 06, 2013 31.86 31.98 31.78 31.97 25,533,822 +0.01(+0.05%)
Feb 04, 2013 32.14 32.14 31.86 31.96 18,704,346 -0.42(-1.29%)
Feb 01, 2013 32.34 32.45 32.24 32.38 16,656,748 +0.22(+0.67%)
Jan 31, 2013 32.17 32.21 32.06 32.16 36,158,180 +0.03(+0.09%)
Jan 30, 2013 32.16 32.24 32.12 32.13 19,462,150 -0.17(-0.51%)
Jan 29, 2013 32.10 32.35 32.09 32.30 29,807,556 +0.38(+1.18%)
Jan 28, 2013 32.07 32.07 31.83 31.92 31,013,784 -0.24(-0.74%)
Jan 25, 2013 32.17 32.22 31.99 32.16 18,930,344 -0.08(-0.25%)
Jan 24, 2013 32.31 32.43 32.14 32.24 24,254,242 -0.09(-0.29%)
Jan 23, 2013 32.39 32.40 32.26 32.33 28,835,536 -0.21(-0.63%)
Jan 22, 2013 32.48 32.54 32.43 32.54 17,823,084 -0.03(-0.10%)
Jan 18, 2013 32.54 32.59 32.44 32.57 15,110,308 +0.04(+0.11%)
Jan 17, 2013 32.48 32.66 32.45 32.53 21,036,636 +0.22(+0.69%)
Jan 16, 2013 32.11 32.34 32.10 32.31 16,745,871 -0.06(-0.18%)
Jan 15, 2013 32.30 32.37 32.20 32.37 21,787,274 -0.12(-0.38%)
Jan 14, 2013 32.49 32.53 32.33 32.49 20,498,090 +0.13(+0.40%)
Jan 11, 2013 32.32 32.38 32.25 32.36 28,532,890 -0.25(-0.75%)
Jan 10, 2013 32.51 32.64 32.38 32.61 30,494,966 +0.29(+0.89%)
Jan 09, 2013 32.26 32.36 32.23 32.32 21,419,238 +0.19(+0.58%)
Jan 08, 2013 32.27 32.30 32.04 32.13 23,038,240 -0.27(-0.82%)
Jan 07, 2013 32.40 32.45 32.34 32.40 22,703,474 -0.28(-0.86%)
Jan 04, 2013 32.46 32.69 32.43 32.68 26,327,112 +0.06(+0.18%)
Jan 03, 2013 32.59 32.87 32.56 32.62 66,184,532 -0.19(-0.58%)
Jan 02, 2013 32.70 32.82 32.14 32.81 35,258,624 +0.67(+2.10%)
Dec 31, 2012 31.71 32.20 31.65 32.14 33,026,538 +0.47(+1.48%)
Dec 28, 2012 31.55 31.79 31.52 31.67 24,325,432 +0.09(+0.30%)
Dec 27, 2012 31.53 31.62 31.30 31.57 21,062,252 +0.23(+0.73%)
Dec 26, 2012 31.49 31.56 31.34 31.35 17,544,810 +0.08(+0.24%)
Dec 24, 2012 31.31 31.32 31.20 31.27 5,276,417 -0.07(-0.21%)
Dec 21, 2012 31.17 31.34 31.13 31.34 50,964,780 -0.35(-1.09%)
Dec 20, 2012 31.50 31.70 31.41 31.68 37,033,280 +0.22(+0.69%)
Dec 19, 2012 31.56 31.65 31.45 31.47 34,963,780 -0.04(-0.14%)
Dec 18, 2012 31.29 31.54 31.16 31.51 28,268,004 +0.20(+0.63%)
Dec 17, 2012 31.18 31.34 31.14 31.31 31,591,226 +0.07(+0.24%)
Dec 14, 2012 31.14 31.30 31.12 31.24 24,371,430 +0.16(+0.51%)
Dec 13, 2012 31.20 31.29 31.02 31.08 28,019,670 -0.15(-0.48%)
Dec 12, 2012 31.23 31.41 31.14 31.23 31,178,380 +0.12(+0.39%)
Dec 11, 2012 30.99 31.14 30.94 31.11 26,354,126 +0.16(+0.51%)
Dec 10, 2012 30.77 31.00 30.74 30.95 18,976,988 +0.21(+0.67%)
Dec 07, 2012 30.73 30.78 30.60 30.74 21,922,062 +0.11(+0.35%)
Dec 06, 2012 30.49 30.68 30.47 30.64 23,939,434 +0.19(+0.63%)
Dec 05, 2012 30.42 30.60 30.33 30.44 24,543,626 +0.34(+1.14%)
Dec 04, 2012 30.14 30.27 30.09 30.10 32,888,556 +0.09(+0.30%)
Nov 30, 2012 30.13 30.14 29.95 30.01 46,067,872 -0.05(-0.15%)
Nov 29, 2012 30.02 30.16 29.90 30.06 22,720,734 +0.21(+0.69%)
Nov 28, 2012 29.52 29.88 29.42 29.85 22,893,454 +0.14(+0.48%)
Nov 27, 2012 29.93 29.95 29.69 29.71 14,246,530 -0.25(-0.83%)
Nov 26, 2012 29.82 29.96 29.76 29.96 16,081,708 +0.04(+0.14%)
Nov 23, 2012 29.81 29.96 29.79 29.92 7,158,913 +0.46(+1.55%)
Nov 21, 2012 29.39 29.52 29.32 29.46 17,154,000 -0.04(-0.15%)
Nov 20, 2012 29.33 29.51 29.25 29.50 25,164,242 -0.07(-0.23%)
Nov 19, 2012 29.30 29.57 29.29 29.57 20,498,826 +0.51(+1.76%)
Nov 16, 2012 28.96 29.07 28.71 29.06 29,103,450 +0.07(+0.25%)
Nov 15, 2012 28.94 29.08 28.82 28.99 27,628,012 +0.10(+0.36%)
Nov 14, 2012 29.36 29.40 28.83 28.88 29,876,068 -0.43(-1.47%)
Nov 13, 2012 29.24 29.47 29.15 29.32 20,458,048 -0.28(-0.94%)
Nov 12, 2012 29.62 29.69 29.54 29.59 17,027,666 +0.09(+0.29%)
Nov 09, 2012 29.46 29.72 29.41 29.51 46,185,504 +0.11(+0.36%)
Nov 08, 2012 29.73 29.91 29.37 29.40 45,752,728 -0.36(-1.22%)
Nov 07, 2012 29.99 30.00 29.58 29.76 51,681,400 -0.46(-1.52%)
Nov 06, 2012 30.08 30.31 30.07 30.22 25,668,056 +0.19(+0.64%)
Nov 05, 2012 29.88 30.03 29.81 30.03 21,624,164 +0.14(+0.48%)
Nov 02, 2012 30.23 30.24 29.82 29.89 26,331,890 -0.18(-0.61%)
Nov 01, 2012 29.87 30.14 29.86 30.07 26,317,830 +0.43(+1.45%)
Oct 31, 2012 29.76 29.82 29.53 29.64 28,027,772 -0.04(-0.13%)
Oct 26, 2012 29.72 29.68 29.68 29.68 19,539,754 -0.21(-0.69%)
Oct 25, 2012 30.02 30.05 29.74 29.89 16,061,765 +0.29(+0.99%)
Oct 24, 2012 29.80 29.86 29.58 29.59 15,787,567 +0.05(+0.17%)
Oct 23, 2012 29.67 29.68 29.37 29.54 23,487,456 -0.32(-1.07%)
Oct 19, 2012 30.14 30.14 29.78 29.86 26,182,722 -0.47(-1.56%)
Oct 18, 2012 30.26 30.47 30.22 30.34 20,151,812 -0.08(-0.27%)
Oct 17, 2012 30.29 30.50 30.18 30.42 28,745,372 +0.24(+0.79%)
Oct 16, 2012 30.09 30.29 30.09 30.18 34,414,732 +0.26(+0.88%)
Oct 15, 2012 29.79 29.97 29.68 29.92 16,801,698 +0.20(+0.67%)
Oct 12, 2012 29.79 29.92 29.66 29.72 22,024,974 -0.09(-0.29%)
Oct 11, 2012 29.87 29.97 29.80 29.80 15,194,314 +0.28(+0.94%)
Oct 10, 2012 29.73 29.74 29.47 29.52 20,814,852 -0.15(-0.51%)
Oct 09, 2012 29.90 30.16 29.59 29.67 21,373,022 -0.24(-0.81%)
Oct 08, 2012 29.82 29.98 29.79 29.92 16,983,988 -0.28(-0.92%)
Oct 05, 2012 30.37 30.47 30.09 30.19 37,737,820 -0.02(-0.07%)
Oct 04, 2012 30.03 30.24 29.96 30.22 26,823,094 +0.28(+0.93%)
Oct 03, 2012 30.14 30.14 29.88 29.94 18,236,918 -0.16(-0.52%)
Oct 02, 2012 30.27 30.31 29.97 30.09 25,891,580 -0.02(-0.07%)
Oct 01, 2012 30.06 30.35 30.04 30.12 19,174,416 +0.31(+1.05%)
Sep 28, 2012 29.92 29.93 29.71 29.80 26,676,444 -0.18(-0.60%)
Sep 27, 2012 29.87 30.06 29.72 29.98 22,988,950 +0.48(+1.61%)
Sep 26, 2012 29.57 29.60 29.33 29.51 33,417,730 -0.14(-0.47%)
Sep 25, 2012 30.14 30.18 29.64 29.64 23,420,492 -0.44(-1.45%)
Sep 24, 2012 29.99 30.14 29.90 30.08 20,421,142 -0.01(-0.05%)
Sep 21, 2012 30.30 30.31 30.08 30.09 20,929,670 +0.05(+0.15%)
Sep 20, 2012 29.88 30.06 29.72 30.05 21,719,494 -0.15(-0.49%)
Sep 19, 2012 30.22 30.27 30.11 30.20 26,392,392 -0.00(-0.01%)
Sep 18, 2012 30.21 30.30 30.08 30.20 20,719,294 -0.02(-0.08%)
Sep 17, 2012 30.37 30.41 30.14 30.23 37,306,700 -0.27(-0.88%)
Sep 14, 2012 30.45 30.82 30.39 30.49 41,047,732 +0.37(+1.22%)
Sep 13, 2012 29.29 30.23 29.22 30.13 65,802,616 +0.75(+2.55%)
Sep 12, 2012 29.41 29.47 29.27 29.38 29,750,548 +0.13(+0.43%)
Sep 11, 2012 29.09 29.34 29.08 29.25 27,364,102 +0.32(+1.10%)
Sep 10, 2012 29.10 29.20 28.91 28.93 24,078,210 -0.35(-1.20%)
Sep 07, 2012 29.00 29.29 28.98 29.29 33,063,586 +0.67(+2.35%)
Sep 06, 2012 28.18 28.72 28.16 28.61 41,251,396 +0.60(+2.13%)
Sep 05, 2012 28.05 28.09 27.89 28.02 24,400,824 -0.15(-0.53%)
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.