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 (%)
Sep 28, 2007 33.30 33.30 32.79 32.97 2,087,810 -0.26(-0.79%)
Sep 27, 2007 33.11 33.26 32.86 33.23 2,240,525 +0.56(+1.71%)
Sep 26, 2007 32.68 32.77 32.40 32.67 1,882,685 +0.24(+0.75%)
Sep 25, 2007 32.29 32.43 31.96 32.43 1,331,433 +0.03(+0.09%)
Sep 24, 2007 32.31 32.57 32.23 32.40 3,222,077 +0.40(+1.24%)
Sep 21, 2007 32.21 32.21 31.84 32.00 2,098,164 +0.54(+1.71%)
Sep 20, 2007 31.68 31.79 31.32 31.47 1,456,219 -0.21(-0.66%)
Sep 19, 2007 31.41 32.20 31.41 31.68 3,082,826 +0.07(+0.22%)
Sep 18, 2007 30.44 31.70 30.29 31.61 1,743,195 +1.42(+4.69%)
Sep 17, 2007 30.35 30.57 29.97 30.19 1,005,987 -0.28(-0.92%)
Sep 14, 2007 30.32 30.65 30.24 30.47 939,304 +0.04(+0.15%)
Sep 13, 2007 30.40 30.63 30.26 30.42 1,254,075 +0.30(+0.99%)
Sep 12, 2007 30.05 30.31 29.83 30.13 1,310,763 -0.09(-0.29%)
Sep 11, 2007 29.97 30.28 29.88 30.21 857,862 +0.84(+2.87%)
Sep 10, 2007 29.94 29.94 29.03 29.37 1,088,934 -0.20(-0.69%)
Sep 07, 2007 29.54 29.69 29.17 29.58 1,218,192 -0.60(-1.98%)
Sep 06, 2007 29.78 30.27 29.78 30.17 1,328,821 +0.44(+1.50%)
Sep 05, 2007 29.88 30.01 29.56 29.73 2,664,882 -0.71(-2.32%)
Sep 04, 2007 29.34 30.65 29.34 30.43 1,426,387 +0.42(+1.40%)
Aug 31, 2007 29.88 30.16 29.70 30.01 1,903,037 +0.90(+3.10%)
Aug 30, 2007 28.97 29.56 28.82 29.11 1,155,674 -0.29(-1.00%)
Aug 29, 2007 28.75 29.43 28.56 29.41 1,035,731 +1.33(+4.73%)
Aug 28, 2007 29.06 29.06 27.87 28.08 1,767,353 -1.16(-3.97%)
Aug 27, 2007 29.12 29.40 28.93 29.24 1,433,694 +0.14(+0.47%)
Aug 24, 2007 28.43 29.16 28.35 29.10 1,141,995 +0.64(+2.25%)
Aug 23, 2007 28.57 28.75 28.05 28.46 2,240,472 +0.23(+0.83%)
Aug 22, 2007 27.98 28.39 27.94 28.23 1,962,222 +1.10(+4.06%)
Aug 21, 2007 27.09 27.38 26.90 27.12 1,501,016 -0.21(-0.77%)
Aug 20, 2007 27.41 27.59 26.83 27.33 2,047,363 +0.16(+0.57%)
Aug 17, 2007 27.23 28.10 26.43 27.18 2,179,760 +1.00(+3.83%)
Aug 16, 2007 25.49 26.52 24.69 26.17 3,580,116 -0.45(-1.68%)
Aug 15, 2007 27.60 27.95 26.62 26.62 2,329,293 -1.38(-4.92%)
Aug 14, 2007 28.95 28.95 27.86 28.00 2,003,573 -0.91(-3.13%)
Aug 13, 2007 29.32 29.40 28.83 28.91 1,162,285 +0.17(+0.61%)
Aug 10, 2007 28.46 29.05 28.11 28.73 2,603,179 -0.31(-1.08%)
Aug 09, 2007 29.94 29.94 28.88 29.05 4,214,701 -1.26(-4.15%)
Aug 08, 2007 29.78 30.62 29.78 30.30 1,759,197 +0.81(+2.76%)
Aug 07, 2007 29.13 29.69 28.95 29.49 1,327,901 +0.11(+0.37%)
Aug 06, 2007 28.70 29.38 28.40 29.38 1,401,007 +0.73(+2.54%)
Aug 03, 2007 29.11 29.86 28.63 28.66 1,262,395 -1.20(-4.02%)
Aug 02, 2007 29.75 30.08 29.46 29.86 822,288 +0.31(+1.06%)
Aug 01, 2007 29.55 29.71 29.07 29.54 3,146,683 -0.48(-1.59%)
Jul 31, 2007 30.70 30.91 29.88 30.02 2,107,832 -0.43(-1.41%)
Jul 30, 2007 30.01 30.53 29.75 30.45 1,779,644 +1.13(+3.85%)
Jul 27, 2007 29.82 30.03 29.21 29.32 1,890,624 -0.32(-1.09%)
Jul 26, 2007 16.18 31.21 29.07 29.64 3,151,676 -1.73(-5.51%)
Jul 25, 2007 31.60 31.77 30.81 31.37 1,223,110 +0.38(+1.22%)
Jul 24, 2007 31.58 31.75 30.85 30.99 1,330,395 -0.95(-2.96%)
Jul 23, 2007 31.77 31.97 31.66 31.94 862,269 +0.73(+2.35%)
Jul 20, 2007 31.43 31.51 30.95 31.21 1,324,385 -0.08(-0.26%)
Jul 19, 2007 31.50 31.50 31.23 31.29 927,388 +0.29(+0.93%)
Jul 18, 2007 30.89 31.04 30.63 31.00 1,290,303 -0.11(-0.37%)
Jul 17, 2007 31.23 31.28 31.04 31.11 1,512,309 +0.07(+0.24%)
Jul 16, 2007 31.31 31.43 30.98 31.04 1,848,890 -0.46(-1.45%)
Jul 13, 2007 31.31 31.51 31.30 31.50 752,400 +0.22(+0.69%)
Jul 12, 2007 30.93 31.35 30.75 31.28 869,195 +0.80(+2.61%)
Jul 11, 2007 30.23 30.51 30.13 30.49 1,516,348 +0.23(+0.76%)
Jul 10, 2007 30.78 30.79 30.16 30.26 1,168,852 -0.54(-1.75%)
Jul 09, 2007 30.83 30.92 30.62 30.80 1,349,793 +0.24(+0.77%)
Jul 06, 2007 30.35 30.65 30.18 30.56 1,090,524 +0.41(+1.36%)
Jul 05, 2007 30.06 30.17 29.90 30.15 4,802,675 +0.23(+0.77%)
Jul 03, 2007 29.92 29.92 29.74 29.92 1,363,044 +0.32(+1.08%)
Jul 02, 2007 29.36 29.66 29.18 29.60 5,224,457 +0.60(+2.07%)
Jun 29, 2007 29.13 29.17 28.70 29.00 716,511 +0.04(+0.12%)
Jun 28, 2007 28.96 29.12 28.75 28.96 667,763 +0.00(+0.01%)
Jun 27, 2007 28.44 28.96 28.32 28.96 783,214 +0.37(+1.30%)
Jun 26, 2007 28.90 28.90 28.55 28.59 829,966 -0.14(-0.49%)
Jun 25, 2007 28.95 29.02 28.52 28.73 730,744 -0.24(-0.83%)
Jun 22, 2007 29.22 29.33 28.72 28.97 1,029,120 -0.41(-1.41%)
Jun 21, 2007 29.06 29.38 28.81 29.38 1,303,711 +0.33(+1.13%)
Jun 20, 2007 29.34 29.46 28.71 29.06 1,388,320 -0.20(-0.69%)
Jun 19, 2007 29.01 29.26 28.91 29.26 756,492 +0.06(+0.20%)
Jun 18, 2007 29.22 29.26 28.92 29.20 782,307 +0.23(+0.80%)
Jun 15, 2007 28.71 29.00 28.67 28.97 784,826 +0.49(+1.72%)
Jun 14, 2007 28.30 28.59 28.16 28.48 2,711,789 +0.44(+1.55%)
Jun 13, 2007 27.68 28.05 27.64 28.05 953,880 +0.61(+2.22%)
Jun 12, 2007 27.65 27.85 27.40 27.44 849,047 -0.49(-1.74%)
Jun 11, 2007 27.87 28.07 27.61 27.92 771,131 +0.11(+0.41%)
Jun 08, 2007 27.48 27.83 27.21 27.81 1,126,900 +0.64(+2.35%)
Jun 07, 2007 27.79 27.84 27.03 27.17 1,314,024 -0.49(-1.77%)
Jun 06, 2007 27.88 27.94 27.49 27.66 793,080 -0.46(-1.65%)
Jun 05, 2007 28.19 28.22 27.90 28.12 556,980 -0.16(-0.55%)
Jun 04, 2007 28.35 28.35 28.10 28.28 976,231 -0.09(-0.30%)
Jun 01, 2007 28.12 28.36 28.07 28.36 1,028,962 +0.63(+2.26%)
May 31, 2007 27.78 27.83 27.64 27.74 682,389 +0.10(+0.37%)
May 30, 2007 26.97 27.64 26.87 27.64 907,886 +0.27(+0.99%)
May 29, 2007 27.52 27.55 27.16 27.37 648,827 -0.09(-0.31%)
May 25, 2007 27.24 27.45 27.19 27.45 1,843,157 +0.53(+1.97%)
May 24, 2007 27.38 27.62 26.74 26.92 1,616,030 -0.60(-2.17%)
May 23, 2007 27.76 27.87 27.45 27.52 1,171,874 -0.18(-0.65%)
May 22, 2007 27.70 27.78 27.60 27.70 787,580 +0.07(+0.26%)
May 21, 2007 27.65 27.73 27.49 27.63 2,045,487 +0.06(+0.22%)
May 18, 2007 27.40 27.57 27.30 27.57 602,263 +0.19(+0.71%)
May 17, 2007 27.26 27.45 27.14 27.37 1,508,263 -0.16(-0.58%)
May 16, 2007 27.28 27.53 27.10 27.53 1,463,245 +0.44(+1.61%)
May 15, 2007 26.98 27.29 26.85 27.10 1,016,921 +0.01(+0.05%)
May 14, 2007 27.24 27.31 26.89 27.08 876,436 -0.17(-0.63%)
May 11, 2007 26.89 27.29 26.87 27.25 800,566 +0.70(+2.62%)
May 10, 2007 27.08 27.09 26.53 26.56 930,583 -0.68(-2.48%)
May 09, 2007 26.98 27.24 26.88 27.24 712,419 +0.32(+1.20%)
May 08, 2007 26.86 26.96 26.69 26.91 1,348,339 -0.24(-0.90%)
May 07, 2007 27.11 27.24 27.05 27.16 1,306,784 +0.10(+0.35%)
May 04, 2007 26.97 27.11 26.89 27.06 609,475 +0.10(+0.38%)
May 03, 2007 26.73 26.96 26.65 26.96 779,159 +0.26(+0.99%)
May 02, 2007 26.36 27.32 26.29 26.70 1,671,021 +0.51(+1.93%)
May 01, 2007 26.21 26.21 25.92 26.19 1,043,286 +0.18(+0.71%)
Apr 30, 2007 26.37 26.42 25.92 26.01 762,789 -0.52(-1.95%)
Apr 27, 2007 26.43 26.59 26.28 26.52 798,992 -0.11(-0.41%)
Apr 26, 2007 26.88 26.89 26.63 26.63 1,197,859 -0.36(-1.34%)
Apr 25, 2007 26.75 26.99 26.59 26.99 1,963,166 +0.38(+1.42%)
Apr 24, 2007 26.66 26.66 26.39 26.62 688,178 +0.02(+0.07%)
Apr 23, 2007 26.68 26.68 26.43 26.60 675,586 -0.11(-0.42%)
Apr 20, 2007 26.68 26.75 26.48 26.71 670,549 +0.39(+1.50%)
Apr 19, 2007 26.20 26.31 25.77 26.31 841,177 -0.18(-0.67%)
Apr 18, 2007 26.48 26.56 26.16 26.49 675,271 -0.12(-0.47%)
Apr 17, 2007 26.72 26.73 26.45 26.62 1,669,762 -0.10(-0.36%)
Apr 16, 2007 26.67 26.73 26.61 26.71 718,715 +0.33(+1.25%)
Apr 13, 2007 26.22 26.38 26.13 26.38 436,644 +0.09(+0.33%)
Apr 12, 2007 26.02 26.31 25.82 26.30 684,401 +0.33(+1.27%)
Apr 11, 2007 26.16 26.18 25.80 25.96 1,401,227 -0.07(-0.28%)
Apr 10, 2007 26.04 26.13 25.93 26.04 601,290 +0.08(+0.31%)
Apr 09, 2007 25.92 26.06 25.90 25.96 834,566 +0.15(+0.59%)
Apr 05, 2007 25.68 25.88 25.67 25.81 2,741,381 +0.07(+0.27%)
Apr 04, 2007 25.66 25.76 25.55 25.74 1,529,985 +0.09(+0.33%)
Apr 03, 2007 25.87 25.87 25.41 25.65 901,621 +0.38(+1.50%)
Apr 02, 2007 25.10 25.31 25.01 25.27 1,199,118 +0.22(+0.87%)
Mar 30, 2007 25.09 25.24 24.87 25.05 1,530,615 -0.07(-0.27%)
Mar 29, 2007 25.08 25.24 24.81 25.12 590,272 +0.48(+1.93%)
Mar 28, 2007 24.84 24.84 24.50 24.64 784,511 -0.22(-0.88%)
Mar 27, 2007 24.89 24.94 24.80 24.86 1,495,986 -0.14(-0.55%)
Mar 26, 2007 25.19 25.19 24.68 25.00 678,734 -0.01(-0.05%)
Mar 23, 2007 24.95 25.10 24.89 25.01 943,491 +0.05(+0.20%)
Mar 22, 2007 25.69 25.69 24.87 24.96 802,770 -0.12(-0.49%)
Mar 21, 2007 24.45 25.15 24.35 25.08 1,147,804 +0.70(+2.87%)
Mar 20, 2007 24.15 24.40 24.08 24.39 1,952,148 +0.23(+0.96%)
Mar 19, 2007 24.11 24.18 23.96 24.15 769,085 +0.45(+1.92%)
Mar 16, 2007 23.85 23.99 23.60 23.70 535,495 -0.20(-0.84%)
Mar 15, 2007 23.67 23.98 23.55 23.90 730,678 +0.24(+1.03%)
Mar 14, 2007 23.39 23.66 22.99 23.66 1,555,800 +0.43(+1.86%)
Mar 13, 2007 24.22 24.06 23.19 23.22 2,848,418 -0.99(-4.11%)
Mar 12, 2007 23.99 24.28 23.98 24.22 704,549 +0.24(+0.99%)
Mar 09, 2007 24.06 24.08 23.78 23.98 1,050,527 +0.08(+0.35%)
Mar 08, 2007 23.93 24.04 23.78 23.90 2,272,627 +0.47(+2.01%)
Mar 07, 2007 23.45 23.59 23.28 23.43 1,046,434 -0.24(-1.01%)
Mar 06, 2007 23.23 23.66 23.20 23.66 2,145,128 +1.08(+4.78%)
Mar 05, 2007 22.44 23.05 22.25 22.58 3,664,095 -0.67(-2.87%)
Mar 02, 2007 23.53 23.79 23.22 23.25 2,122,461 -0.49(-2.07%)
Mar 01, 2007 23.66 23.89 22.97 23.74 2,123,179 -0.26(-1.07%)
Feb 28, 2007 23.67 24.32 23.66 24.00 3,671,021 +0.47(+1.98%)
Feb 27, 2007 24.62 24.78 22.88 23.53 3,367,542 -1.82(-7.18%)
Feb 26, 2007 25.54 25.62 25.19 25.35 690,772 -0.08(-0.31%)
Feb 23, 2007 25.55 25.58 25.25 25.43 788,918 -0.12(-0.46%)
Feb 22, 2007 25.57 25.67 25.45 25.55 713,048 +0.16(+0.61%)
Feb 21, 2007 25.38 25.49 25.22 25.40 834,251 -0.04(-0.17%)
Feb 20, 2007 25.48 25.48 25.19 25.44 766,566 +0.12(+0.46%)
Feb 16, 2007 25.37 25.37 25.17 25.32 651,345 -0.02(-0.07%)
Feb 15, 2007 25.43 25.43 25.20 25.34 858,806 -0.01(-0.03%)
Feb 14, 2007 25.06 25.39 25.00 25.35 926,570 +0.44(+1.76%)
Feb 13, 2007 24.73 24.91 24.66 24.91 886,828 +0.42(+1.71%)
Feb 12, 2007 24.72 24.73 24.38 24.49 878,246 -0.18(-0.73%)
Feb 09, 2007 25.19 25.19 24.58 24.67 1,772,705 -0.44(-1.75%)
Feb 08, 2007 24.90 25.11 24.78 25.11 1,708,798 +0.05(+0.19%)
Feb 07, 2007 25.11 25.21 24.98 25.06 3,011,490 -0.04(-0.18%)
Feb 06, 2007 25.13 25.13 24.90 25.11 1,298,913 +0.27(+1.07%)
Feb 05, 2007 24.90 24.90 24.70 24.84 2,106,406 +0.00(+0.00%)
Feb 02, 2007 24.90 24.90 24.71 24.84 1,024,397 -0.01(-0.04%)
Feb 01, 2007 24.75 24.89 24.67 24.85 3,141,193 +0.25(+1.01%)
Jan 31, 2007 24.18 24.61 24.09 24.60 4,502,124 +0.18(+0.75%)
Jan 30, 2007 24.07 24.42 24.07 24.42 1,593,892 +0.26(+1.08%)
Jan 29, 2007 24.28 24.33 24.07 24.16 598,457 -0.20(-0.81%)
Jan 26, 2007 24.46 24.46 24.05 24.35 865,103 +0.15(+0.60%)
Jan 25, 2007 24.81 24.84 24.13 24.21 1,621,281 -0.76(-3.05%)
Jan 24, 2007 24.81 24.97 24.66 24.97 1,026,286 +0.23(+0.91%)
Jan 23, 2007 24.38 24.74 24.31 24.74 1,334,172 +0.42(+1.72%)
Jan 22, 2007 24.45 24.46 24.20 24.33 970,879 -0.02(-0.09%)
Jan 19, 2007 24.07 24.35 23.98 24.35 1,570,596 +0.46(+1.93%)
Jan 18, 2007 24.30 24.30 23.86 23.89 1,140,563 -0.13(-0.53%)
Jan 17, 2007 24.06 24.14 23.93 24.01 2,119,313 -0.06(-0.26%)
Jan 16, 2007 24.27 24.27 23.99 24.08 1,611,522 +0.01(+0.04%)
Jan 12, 2007 23.87 24.07 23.74 24.07 714,308 +0.35(+1.46%)
Jan 11, 2007 23.47 23.93 23.38 23.72 1,818,983 +0.31(+1.33%)
Jan 10, 2007 23.19 23.46 22.95 23.41 1,320,950 -0.07(-0.28%)
Jan 09, 2007 23.92 23.92 23.26 23.48 1,471,115 -0.57(-2.39%)
Jan 08, 2007 23.86 24.07 23.79 24.05 781,048 +0.26(+1.09%)
Jan 05, 2007 24.18 24.22 23.71 23.79 1,803,557 -0.68(-2.79%)
Jan 04, 2007 24.59 24.60 24.31 24.47 1,756,020 -0.27(-1.09%)
Jan 03, 2007 24.86 25.13 24.59 24.74 1,851,093 +0.16(+0.66%)
Dec 29, 2006 24.68 24.68 24.52 24.58 890,917 -0.02(-0.09%)
Dec 28, 2006 24.78 24.78 24.47 24.61 680,938 +0.02(+0.09%)
Dec 27, 2006 24.46 24.62 24.41 24.58 417,440 +0.26(+1.08%)
Dec 26, 2006 24.24 24.34 24.10 24.32 1,449,393 +0.24(+0.99%)
Dec 22, 2006 24.09 24.16 23.97 24.08 792,381 -0.41(-1.67%)
Dec 21, 2006 24.61 24.61 24.33 24.49 793,325 +0.06(+0.23%)
Dec 20, 2006 24.55 24.55 24.29 24.43 813,473 +0.15(+0.61%)
Dec 19, 2006 23.95 24.35 23.83 24.28 1,105,304 -0.10(-0.39%)
Dec 18, 2006 24.60 24.72 24.30 24.38 566,976 -0.13(-0.54%)
Dec 15, 2006 24.58 24.60 24.49 24.51 609,475 +0.06(+0.23%)
Dec 14, 2006 24.14 24.46 24.14 24.46 618,290 +0.40(+1.65%)
Dec 13, 2006 24.02 24.08 23.97 24.06 508,736 +0.06(+0.26%)
Dec 12, 2006 24.10 24.10 23.82 24.00 742,641 -0.28(-1.14%)
Dec 11, 2006 24.27 24.32 24.17 24.27 395,403 -0.02(-0.07%)
Dec 08, 2006 24.34 24.40 24.20 24.29 1,272,469 -0.05(-0.20%)
Dec 07, 2006 24.54 24.55 24.30 24.34 575,161 -0.09(-0.38%)
Dec 06, 2006 24.55 24.58 24.41 24.43 937,194 -0.23(-0.95%)
Dec 05, 2006 24.39 24.68 24.36 24.66 819,455 +0.28(+1.15%)
Dec 04, 2006 24.06 24.40 24.02 24.38 613,883 +0.49(+2.05%)
Dec 01, 2006 23.76 24.15 23.72 23.89 976,546 -0.16(-0.66%)
Nov 30, 2006 24.01 24.11 23.83 24.05 565,402 +0.10(+0.42%)
Nov 29, 2006 23.71 23.96 23.71 23.95 552,809 +0.48(+2.06%)
Nov 28, 2006 23.25 23.47 23.15 23.47 509,995 +0.16(+0.70%)
Nov 27, 2006 23.84 23.84 23.27 23.31 1,420,746 -0.46(-1.95%)
Nov 24, 2006 23.73 23.80 23.54 23.77 273,256 +0.09(+0.38%)
Nov 22, 2006 23.65 23.71 23.51 23.68 576,105 +0.24(+1.02%)
Nov 21, 2006 23.18 23.44 23.18 23.44 475,365 +0.37(+1.61%)
Nov 20, 2006 23.15 23.21 23.01 23.07 639,697 -0.04(-0.18%)
Nov 17, 2006 23.19 23.19 22.87 23.11 555,013 -0.11(-0.48%)
Nov 16, 2006 23.44 23.44 23.19 23.22 466,551 -0.19(-0.81%)
Nov 15, 2006 23.33 23.46 23.28 23.41 542,106 -0.05(-0.20%)
Nov 14, 2006 23.42 23.49 23.22 23.46 510,624 +0.35(+1.53%)
Nov 13, 2006 23.12 23.15 23.01 23.11 381,866 -0.05(-0.21%)
Nov 10, 2006 23.19 23.20 23.07 23.16 352,589 +0.06(+0.27%)
Nov 09, 2006 23.24 23.31 23.03 23.09 727,530 +0.04(+0.17%)
Nov 08, 2006 22.97 23.07 22.80 23.05 441,681 +0.02(+0.08%)
Nov 07, 2006 23.10 23.18 22.97 23.04 737,919 -0.06(-0.27%)
Nov 06, 2006 22.79 23.12 22.79 23.10 509,365 +0.44(+1.96%)
Nov 03, 2006 22.74 22.74 22.55 22.65 418,070 +0.17(+0.78%)
Nov 02, 2006 22.32 22.50 22.32 22.48 256,886 +0.09(+0.40%)
Nov 01, 2006 22.64 22.68 22.35 22.39 341,256 -0.02(-0.09%)
Oct 31, 2006 22.30 22.45 22.23 22.41 546,828 +0.41(+1.86%)
Oct 30, 2006 22.16 22.17 21.88 22.00 302,849 -0.16(-0.70%)
Oct 27, 2006 22.38 22.43 22.11 22.16 544,309 -0.38(-1.70%)
Oct 26, 2006 22.55 22.58 22.37 22.54 349,756 +0.10(+0.42%)
Oct 25, 2006 22.26 22.46 22.23 22.45 441,051 +0.22(+0.97%)
Oct 24, 2006 22.14 22.25 22.08 22.23 276,404 +0.08(+0.34%)
Oct 23, 2006 21.98 22.18 21.92 22.15 308,830 +0.05(+0.22%)
Oct 20, 2006 22.21 22.22 22.02 22.11 404,533 -0.13(-0.57%)
Oct 19, 2006 22.06 22.24 22.04 22.23 147,646 +0.17(+0.76%)
Oct 18, 2006 22.27 22.28 22.04 22.06 296,552 +0.08(+0.36%)
Oct 17, 2006 22.17 22.17 21.79 21.98 764,048 -0.25(-1.13%)
Oct 16, 2006 22.13 22.28 22.05 22.24 6,845,269 +0.06(+0.29%)
Oct 13, 2006 22.08 22.20 22.03 22.17 303,163 +0.07(+0.33%)
Oct 12, 2006 21.65 22.11 21.65 22.10 360,774 +0.51(+2.35%)
Oct 11, 2006 21.56 21.70 21.48 21.59 345,348 -0.10(-0.47%)
Oct 10, 2006 21.62 21.69 21.53 21.69 182,905 +0.15(+0.69%)
Oct 09, 2006 21.38 21.69 21.38 21.54 506,847 -0.09(-0.41%)
Oct 06, 2006 21.50 21.72 21.38 21.63 946,009 -0.13(-0.58%)
Oct 05, 2006 21.52 21.84 21.46 21.76 464,662 +0.27(+1.27%)
Oct 04, 2006 21.03 21.54 21.01 21.49 326,459 +0.41(+1.94%)
Oct 03, 2006 21.32 21.32 21.04 21.08 346,607 -0.28(-1.29%)
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.