Skip to main content

FTSE EM ETF Vanguard (NY: VWO )

41.77 +0.14 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 46.31 46.69 46.27 46.46 11,412,594 -0.32(-0.68%)
Jul 29, 2021 46.97 46.97 46.59 46.78 10,182,711 +0.16(+0.35%)
Jul 28, 2021 45.90 46.68 45.84 46.61 15,852,668 +1.28(+2.83%)
Jul 27, 2021 45.36 45.45 44.79 45.33 22,576,378 -1.00(-2.16%)
Jul 26, 2021 46.19 46.57 46.17 46.33 15,334,089 -0.90(-1.91%)
Jul 23, 2021 47.44 47.45 47.00 47.23 8,492,884 -0.75(-1.55%)
Jul 22, 2021 48.00 48.04 47.78 47.98 5,825,505 +0.07(+0.15%)
Jul 21, 2021 47.39 47.90 47.29 47.90 8,263,676 +0.41(+0.86%)
Jul 20, 2021 47.19 47.63 47.04 47.49 7,070,527 +0.04(+0.08%)
Jul 19, 2021 47.54 47.54 47.22 47.46 12,278,357 -0.71(-1.47%)
Jul 16, 2021 48.60 48.61 48.07 48.17 7,858,792 -0.33(-0.67%)
Jul 15, 2021 48.59 48.74 48.37 48.49 10,795,422 +0.05(+0.09%)
Jul 14, 2021 48.69 48.69 48.34 48.45 6,218,469 +0.24(+0.49%)
Jul 13, 2021 48.21 48.48 48.20 48.21 9,711,984 +0.03(+0.06%)
Jul 12, 2021 48.01 48.19 47.89 48.19 6,576,730 +0.03(+0.06%)
Jul 09, 2021 47.88 48.17 47.75 48.16 6,341,431 +0.86(+1.83%)
Jul 08, 2021 47.29 47.45 47.12 47.29 10,661,966 -0.92(-1.90%)
Jul 07, 2021 48.45 48.50 48.01 48.21 9,356,716 +0.05(+0.09%)
Jul 06, 2021 48.48 48.50 48.00 48.17 9,289,234 -0.88(-1.80%)
Jul 02, 2021 48.95 49.05 48.74 49.05 9,983,127 -0.05(-0.11%)
Jul 01, 2021 49.37 49.46 48.85 49.10 14,871,351 -0.26(-0.53%)
Jun 30, 2021 49.30 49.48 49.26 49.37 9,767,090 -0.31(-0.62%)
Jun 29, 2021 49.37 49.68 49.23 49.68 6,770,429 -0.04(-0.07%)
Jun 28, 2021 49.62 49.76 49.57 49.71 8,463,945 +0.12(+0.24%)
Jun 25, 2021 49.63 49.67 49.41 49.59 5,296,128 +0.40(+0.81%)
Jun 24, 2021 49.14 49.25 49.02 49.19 8,056,493 +0.36(+0.74%)
Jun 23, 2021 48.87 49.13 48.79 48.83 10,473,121 +0.28(+0.58%)
Jun 22, 2021 48.33 48.57 48.19 48.55 6,667,348 -0.21(-0.43%)
Jun 21, 2021 48.53 48.76 48.28 48.76 9,112,654 +0.24(+0.49%)
Jun 18, 2021 48.69 48.79 48.47 48.52 7,346,854 -0.38(-0.78%)
Jun 17, 2021 48.86 49.08 48.76 48.90 7,619,718 +0.28(+0.58%)
Jun 16, 2021 49.15 49.24 48.42 48.62 8,254,606 -0.67(-1.36%)
Jun 15, 2021 49.49 49.50 49.18 49.29 6,821,325 -0.33(-0.67%)
Jun 14, 2021 49.56 49.73 49.46 49.62 6,769,104 +0.20(+0.40%)
Jun 11, 2021 49.60 49.63 49.33 49.43 7,948,375 -0.22(-0.44%)
Jun 10, 2021 49.50 49.72 49.44 49.64 6,926,848 +0.34(+0.70%)
Jun 09, 2021 49.34 49.47 49.25 49.30 9,033,077 -0.04(-0.07%)
Jun 08, 2021 49.34 49.40 49.19 49.34 7,867,479 -0.21(-0.42%)
Jun 07, 2021 49.51 49.56 49.29 49.54 27,278,242 -0.20(-0.40%)
Jun 04, 2021 49.63 49.74 49.57 49.74 8,092,265 +0.44(+0.90%)
Jun 03, 2021 49.38 49.50 49.19 49.30 9,324,324 -0.56(-1.12%)
Jun 02, 2021 49.66 49.87 49.55 49.86 8,865,288 +0.12(+0.24%)
Jun 01, 2021 49.82 49.88 49.57 49.74 11,098,147 +1.02(+2.10%)
May 28, 2021 48.51 48.81 48.49 48.72 8,093,018 +0.25(+0.52%)
May 27, 2021 48.43 48.55 48.34 48.47 8,470,923 +0.09(+0.19%)
May 26, 2021 48.19 48.42 48.18 48.38 5,565,145 +0.35(+0.73%)
May 25, 2021 48.17 48.23 47.92 48.02 8,416,771 +0.50(+1.05%)
May 24, 2021 47.40 47.64 47.27 47.53 5,906,283 +0.44(+0.94%)
May 21, 2021 47.57 47.60 47.01 47.08 7,217,399 -0.51(-1.06%)
May 20, 2021 47.41 47.67 47.39 47.59 7,923,574 +0.17(+0.36%)
May 19, 2021 46.97 47.53 46.88 47.42 11,087,531 -0.13(-0.27%)
May 18, 2021 47.56 47.77 47.46 47.55 8,524,288 +0.68(+1.45%)
May 17, 2021 46.60 46.88 46.50 46.87 8,478,562 +0.03(+0.06%)
May 14, 2021 46.54 46.90 46.43 46.84 6,934,648 +0.76(+1.65%)
May 13, 2021 46.27 46.52 45.84 46.08 10,102,686 -0.05(-0.12%)
May 12, 2021 46.62 46.82 46.06 46.13 11,968,723 -1.21(-2.56%)
May 11, 2021 46.61 47.39 46.59 47.35 12,237,450 -0.13(-0.27%)
May 10, 2021 48.04 48.11 47.45 47.47 12,772,100 -0.90(-1.87%)
May 07, 2021 48.18 48.57 48.13 48.38 10,198,381 +0.43(+0.89%)
May 06, 2021 47.73 47.95 47.59 47.95 7,710,439 +0.47(+0.99%)
May 05, 2021 47.52 47.64 47.36 47.48 7,981,000 +0.18(+0.38%)
May 04, 2021 47.44 47.50 46.94 47.30 11,031,729 -0.59(-1.23%)
May 03, 2021 47.85 48.09 47.69 47.89 8,128,720 -0.02(-0.04%)
Apr 30, 2021 48.14 48.21 47.78 47.91 9,481,195 -0.71(-1.47%)
Apr 29, 2021 48.99 48.99 48.24 48.62 9,362,219 -0.11(-0.22%)
Apr 28, 2021 48.67 48.97 48.47 48.73 8,513,677 +0.39(+0.80%)
Apr 27, 2021 48.35 48.46 48.27 48.34 7,615,291 +0.07(+0.15%)
Apr 26, 2021 48.17 48.31 48.04 48.27 7,236,931 +0.06(+0.13%)
Apr 23, 2021 47.99 48.25 47.97 48.21 14,368,047 +0.65(+1.37%)
Apr 22, 2021 47.71 47.80 47.37 47.55 8,356,351 -0.08(-0.17%)
Apr 21, 2021 47.19 47.66 47.06 47.64 6,895,436 +0.37(+0.78%)
Apr 20, 2021 47.61 47.65 47.13 47.26 7,853,752 -0.36(-0.76%)
Apr 19, 2021 47.73 47.79 47.50 47.63 9,877,950 -0.10(-0.21%)
Apr 16, 2021 47.73 47.83 47.52 47.73 7,386,071 +0.15(+0.32%)
Apr 15, 2021 47.58 47.62 47.41 47.57 6,857,526 +0.42(+0.88%)
Apr 14, 2021 47.29 47.41 47.09 47.16 9,391,906 +0.25(+0.54%)
Apr 13, 2021 46.73 47.07 46.66 46.90 7,437,118 +0.01(+0.02%)
Apr 12, 2021 46.89 46.93 46.72 46.89 8,535,647 -0.31(-0.65%)
Apr 09, 2021 47.20 47.23 47.06 47.20 8,441,761 -0.41(-0.85%)
Apr 08, 2021 47.63 47.81 47.55 47.61 8,235,804 +0.49(+1.04%)
Apr 07, 2021 47.15 47.30 46.99 47.12 10,134,887 -0.70(-1.46%)
Apr 06, 2021 47.59 48.03 47.47 47.82 10,542,787 +0.23(+0.47%)
Apr 05, 2021 47.77 47.79 47.48 47.59 10,842,794 +0.10(+0.21%)
Apr 01, 2021 47.74 47.79 47.41 47.49 11,369,516 +0.42(+0.90%)
Mar 31, 2021 46.78 47.15 46.77 47.07 11,898,078 +0.21(+0.44%)
Mar 30, 2021 46.65 46.90 46.50 46.86 30,427,940 +0.19(+0.41%)
Mar 29, 2021 46.62 46.85 46.45 46.67 14,445,278 -0.26(-0.56%)
Mar 26, 2021 46.23 46.95 45.97 46.93 17,262,736 +1.14(+2.49%)
Mar 25, 2021 45.55 45.94 45.50 45.79 17,257,768 +0.07(+0.16%)
Mar 24, 2021 46.47 46.52 45.68 45.72 13,720,422 -1.09(-2.34%)
Mar 23, 2021 47.10 47.26 46.77 46.81 11,758,731 -0.78(-1.63%)
Mar 22, 2021 47.58 47.75 47.36 47.59 12,004,019 -0.10(-0.21%)
Mar 19, 2021 47.19 47.72 47.11 47.69 9,957,240 +0.47(+0.99%)
Mar 18, 2021 47.62 47.71 47.18 47.22 12,258,516 -0.74(-1.54%)
Mar 17, 2021 47.34 48.16 47.26 47.96 10,338,116 +0.04(+0.08%)
Mar 16, 2021 47.86 48.09 47.74 47.93 13,601,440 +0.21(+0.44%)
Mar 15, 2021 47.46 47.73 47.32 47.72 14,539,785 -0.03(-0.06%)
Mar 12, 2021 47.60 47.75 47.37 47.75 10,334,176 -0.86(-1.77%)
Mar 11, 2021 48.17 48.61 47.98 48.60 10,079,220 +1.42(+3.00%)
Mar 10, 2021 47.57 47.60 46.91 47.19 14,878,827 -0.08(-0.17%)
Mar 09, 2021 46.95 47.50 46.89 47.27 15,795,207 +1.00(+2.17%)
Mar 08, 2021 46.79 46.88 46.16 46.26 17,410,604 -1.24(-2.60%)
Mar 05, 2021 47.72 47.79 46.69 47.50 15,798,527 +0.33(+0.71%)
Mar 04, 2021 48.03 48.21 46.89 47.17 23,981,888 -1.04(-2.15%)
Mar 03, 2021 48.62 48.73 48.00 48.21 18,094,212 -0.04(-0.07%)
Mar 02, 2021 48.43 48.49 48.12 48.24 13,230,403 -0.46(-0.95%)
Mar 01, 2021 48.40 48.80 48.28 48.70 10,408,349 +1.30(+2.74%)
Feb 26, 2021 47.84 47.84 47.17 47.40 19,205,566 -0.69(-1.43%)
Feb 25, 2021 49.12 49.23 47.98 48.09 14,430,014 -1.07(-2.17%)
Feb 24, 2021 48.64 49.17 48.37 49.15 11,904,403 -0.32(-0.64%)
Feb 23, 2021 49.01 49.61 48.39 49.47 9,950,972 +0.28(+0.57%)
Feb 22, 2021 49.41 49.65 49.17 49.19 11,703,001 -1.44(-2.84%)
Feb 19, 2021 50.67 50.85 50.46 50.63 7,911,998 +0.27(+0.54%)
Feb 18, 2021 50.24 50.36 49.85 50.36 6,612,684 -0.66(-1.29%)
Feb 17, 2021 50.93 51.02 50.66 51.01 7,062,649 +0.13(+0.25%)
Feb 16, 2021 51.03 51.17 50.75 50.89 8,219,537 +0.14(+0.28%)
Feb 12, 2021 50.52 50.87 50.42 50.74 8,372,980 +0.09(+0.18%)
Feb 11, 2021 50.54 50.85 50.47 50.65 8,782,399 +0.52(+1.04%)
Feb 10, 2021 50.45 50.48 49.84 50.13 10,117,771 +0.11(+0.22%)
Feb 09, 2021 49.55 50.06 49.53 50.02 8,655,043 +0.55(+1.11%)
Feb 08, 2021 49.28 49.54 49.22 49.47 7,597,513 +0.25(+0.51%)
Feb 05, 2021 49.05 49.24 48.85 49.22 7,152,146 +0.36(+0.74%)
Feb 04, 2021 48.82 48.87 48.53 48.86 7,958,527 +0.07(+0.15%)
Feb 03, 2021 48.85 48.94 48.59 48.78 9,346,740 +0.18(+0.37%)
Feb 02, 2021 48.63 48.64 48.38 48.60 9,243,484 +0.75(+1.57%)
Feb 01, 2021 47.64 47.92 47.38 47.85 16,074,366 +1.18(+2.53%)
Jan 29, 2021 47.05 47.13 46.51 46.67 25,144,742 -1.02(-2.14%)
Jan 28, 2021 47.28 47.87 47.22 47.69 14,801,549 +0.23(+0.48%)
Jan 27, 2021 47.76 47.99 47.44 47.47 11,500,923 -1.24(-2.54%)
Jan 26, 2021 48.69 48.78 48.44 48.70 9,030,919 -0.31(-0.63%)
Jan 25, 2021 49.21 49.27 48.56 49.01 9,634,405 +0.24(+0.50%)
Jan 22, 2021 48.58 48.87 48.49 48.77 7,820,754 -0.35(-0.72%)
Jan 21, 2021 49.23 49.24 48.88 49.12 14,931,722 +0.01(+0.02%)
Jan 20, 2021 49.15 49.18 48.90 49.11 8,934,194 +0.84(+1.74%)
Jan 19, 2021 48.49 48.52 48.21 48.27 11,599,002 +0.86(+1.81%)
Jan 15, 2021 47.60 47.72 47.32 47.41 10,951,292 -0.55(-1.15%)
Jan 14, 2021 48.03 48.30 47.91 47.96 10,770,612 +0.47(+0.99%)
Jan 13, 2021 47.53 47.74 47.25 47.49 17,402,622 +0.15(+0.32%)
Jan 12, 2021 47.26 47.47 47.10 47.34 16,301,311 +0.51(+1.10%)
Jan 11, 2021 46.79 47.01 46.75 46.82 12,488,656 -0.55(-1.16%)
Jan 08, 2021 47.10 47.40 46.82 47.38 18,001,786 +0.94(+2.02%)
Jan 07, 2021 46.31 46.48 46.12 46.44 13,766,342 +0.36(+0.78%)
Jan 06, 2021 46.20 46.69 46.02 46.07 22,177,686 -0.44(-0.95%)
Jan 05, 2021 45.84 46.52 45.84 46.52 16,878,766 +1.06(+2.32%)
Jan 04, 2021 45.97 46.13 45.34 45.46 26,687,092 +0.21(+0.46%)
Dec 31, 2020 45.25 45.25 45.25 7,889,649 -0.12(-0.26%)
Dec 30, 2020 45.26 45.48 45.18 45.37 7,889,649 +0.62(+1.39%)
Dec 29, 2020 44.53 44.81 44.51 44.75 12,987,382 +0.48(+1.08%)
Dec 28, 2020 44.35 44.41 44.16 44.27 11,056,482 +0.09(+0.20%)
Dec 24, 2020 44.31 44.34 43.95 44.18 6,374,356 -0.25(-0.57%)
Dec 23, 2020 44.47 44.53 44.36 44.43 11,062,119 +0.45(+1.03%)
Dec 22, 2020 44.23 44.24 43.94 43.98 9,940,090 -0.33(-0.73%)
Dec 21, 2020 44.00 44.50 43.98 44.30 10,410,255 -0.60(-1.35%)
Dec 18, 2020 44.94 45.02 44.85 44.91 11,751,592 -0.13(-0.30%)
Dec 17, 2020 44.99 45.06 44.87 45.04 9,860,118 +0.36(+0.80%)
Dec 16, 2020 44.54 44.73 44.47 44.68 13,207,389 +0.24(+0.55%)
Dec 15, 2020 44.23 44.46 44.09 44.44 10,390,951 +0.41(+0.94%)
Dec 14, 2020 44.32 44.34 44.00 44.03 7,879,646 -0.16(-0.37%)
Dec 11, 2020 44.19 44.34 44.09 44.19 7,644,601 -0.30(-0.67%)
Dec 10, 2020 43.84 44.53 43.83 44.49 9,611,204 +0.59(+1.35%)
Dec 09, 2020 44.42 44.42 43.72 43.89 12,167,549 -0.52(-1.17%)
Dec 08, 2020 44.39 44.42 44.20 44.42 8,199,983 +0.13(+0.28%)
Dec 07, 2020 44.23 44.40 44.15 44.29 12,480,809 +0.00(+0.00%)
Dec 04, 2020 44.21 44.31 44.13 44.29 15,019,829 +0.30(+0.67%)
Dec 03, 2020 43.91 44.19 43.87 43.99 10,723,368 +0.43(+0.99%)
Dec 02, 2020 43.45 43.66 43.27 43.56 12,568,261 -0.02(-0.04%)
Dec 01, 2020 43.47 43.74 43.25 43.58 16,181,771 +0.89(+2.08%)
Nov 30, 2020 43.20 43.23 42.66 42.69 14,435,184 -1.08(-2.46%)
Nov 27, 2020 43.66 43.86 43.62 43.77 5,359,052 +0.40(+0.93%)
Nov 25, 2020 43.13 43.37 43.06 43.37 8,399,692 -0.20(-0.45%)
Nov 24, 2020 43.33 43.56 43.10 43.56 8,977,976 +0.57(+1.34%)
Nov 23, 2020 43.38 43.41 42.91 42.99 11,486,041 -0.01(-0.02%)
Nov 20, 2020 42.87 43.11 42.83 43.00 7,328,550 +0.30(+0.69%)
Nov 19, 2020 42.47 42.76 42.40 42.70 7,194,234 +0.11(+0.25%)
Nov 18, 2020 42.94 42.97 42.59 42.59 9,014,727 -0.14(-0.34%)
Nov 17, 2020 42.60 42.88 42.49 42.74 10,717,230 -0.06(-0.15%)
Nov 16, 2020 42.75 42.94 42.65 42.80 11,509,940 +0.49(+1.17%)
Nov 13, 2020 42.22 42.34 42.00 42.31 8,770,442 +0.53(+1.27%)
Nov 12, 2020 42.19 42.33 41.68 41.78 10,397,727 -0.31(-0.75%)
Nov 11, 2020 41.75 42.13 41.67 42.09 9,923,472 +0.18(+0.43%)
Nov 10, 2020 42.17 42.29 41.71 41.91 15,077,291 -0.48(-1.12%)
Nov 09, 2020 43.42 43.47 42.34 42.39 17,265,412 +0.31(+0.75%)
Nov 06, 2020 41.86 42.23 41.73 42.07 11,591,840 +0.15(+0.36%)
Nov 05, 2020 41.86 42.03 41.52 41.92 16,311,476 +0.70(+1.70%)
Nov 04, 2020 40.54 41.33 40.44 41.22 18,639,302 +1.28(+3.21%)
Nov 03, 2020 39.81 40.02 39.66 39.94 11,694,776 +0.11(+0.27%)
Nov 02, 2020 39.73 39.83 39.50 39.83 14,806,777 +0.50(+1.28%)
Oct 30, 2020 39.51 39.55 39.13 39.33 15,714,094 -0.41(-1.04%)
Oct 29, 2020 39.52 39.88 39.39 39.74 12,758,190 +0.41(+1.05%)
Oct 28, 2020 39.70 39.76 39.33 39.33 14,059,906 -1.01(-2.49%)
Oct 27, 2020 40.31 40.46 40.17 40.33 16,240,951 +0.14(+0.36%)
Oct 26, 2020 40.22 40.46 39.86 40.19 10,169,325 -0.53(-1.30%)
Oct 23, 2020 40.54 40.72 40.33 40.72 8,294,861 +0.19(+0.47%)
Oct 22, 2020 40.59 40.64 40.34 40.53 11,935,693 +0.01(+0.02%)
Oct 21, 2020 40.49 40.73 40.43 40.52 14,415,026 +0.08(+0.20%)
Oct 20, 2020 40.26 40.63 40.22 40.44 18,984,794 +0.40(+1.01%)
Oct 19, 2020 40.29 40.47 39.96 40.03 9,522,408 -0.13(-0.31%)
Oct 16, 2020 40.14 40.26 40.03 40.16 5,374,871 +0.16(+0.40%)
Oct 15, 2020 39.73 40.05 39.70 40.00 9,026,404 -0.32(-0.80%)
Oct 14, 2020 40.56 40.65 40.30 40.32 10,462,281 -0.18(-0.44%)
Oct 13, 2020 40.54 40.61 40.33 40.50 14,672,496 -0.18(-0.44%)
Oct 12, 2020 40.54 40.78 40.44 40.68 9,981,904 +0.39(+0.98%)
Oct 09, 2020 40.08 40.38 40.00 40.29 9,701,550 +0.28(+0.70%)
Oct 08, 2020 39.86 40.04 39.74 40.01 8,630,619 +0.30(+0.75%)
Oct 07, 2020 39.65 39.80 39.52 39.71 9,188,255 +0.37(+0.94%)
Oct 06, 2020 39.41 39.61 39.21 39.34 11,975,410 +0.12(+0.30%)
Oct 05, 2020 38.90 39.23 38.88 39.23 7,131,610 +0.50(+1.30%)
Oct 02, 2020 38.60 39.05 38.54 38.72 13,132,325 -0.43(-1.10%)
Oct 01, 2020 39.10 39.19 38.87 39.16 22,089,968 +0.34(+0.88%)
Sep 30, 2020 38.50 38.88 38.46 38.81 15,344,508 +0.62(+1.62%)
Sep 29, 2020 38.10 38.34 38.07 38.19 14,988,780 -0.02(-0.05%)
Sep 28, 2020 38.30 38.41 38.05 38.21 8,857,227 +0.38(+1.00%)
Sep 25, 2020 37.53 37.84 37.28 37.84 12,345,037 -0.01(-0.02%)
Sep 24, 2020 37.51 38.07 37.44 37.84 15,220,531 -0.11(-0.28%)
Sep 23, 2020 38.42 38.49 37.95 37.95 14,314,008 -0.60(-1.56%)
Sep 22, 2020 38.72 38.73 38.28 38.55 8,772,823 -0.34(-0.88%)
Sep 21, 2020 38.56 38.89 38.25 38.89 13,133,154 -0.33(-0.83%)
Sep 18, 2020 39.58 39.61 39.19 39.22 9,201,772 -0.31(-0.79%)
Sep 17, 2020 39.23 39.59 39.20 39.53 9,198,101 -0.07(-0.18%)
Sep 16, 2020 39.85 39.94 39.60 39.60 10,086,013 -0.14(-0.36%)
Sep 15, 2020 39.76 39.84 39.61 39.75 10,003,113 +0.44(+1.13%)
Sep 14, 2020 39.17 39.36 39.11 39.30 10,768,830 +0.64(+1.66%)
Sep 11, 2020 38.88 38.96 38.48 38.66 14,454,527 +0.28(+0.74%)
Sep 10, 2020 38.99 39.05 38.35 38.38 19,773,296 -0.59(-1.51%)
Sep 09, 2020 38.79 39.08 38.72 38.96 16,497,423 +0.50(+1.29%)
Sep 08, 2020 38.40 38.75 38.29 38.47 13,927,272 -0.73(-1.86%)
Sep 04, 2020 39.27 39.50 38.56 39.20 22,992,730 -0.07(-0.18%)
Sep 03, 2020 39.69 39.70 38.92 39.27 27,018,904 -0.70(-1.76%)
Sep 02, 2020 40.08 40.10 39.59 39.97 18,282,350 -0.11(-0.27%)
Sep 01, 2020 39.74 40.08 39.68 40.08 15,757,232 +0.79(+2.01%)
Aug 31, 2020 39.48 39.48 39.08 39.28 12,016,770 -0.84(-2.10%)
Aug 28, 2020 39.88 40.15 39.77 40.13 12,068,086 +0.48(+1.21%)
Aug 27, 2020 40.06 40.06 39.47 39.65 10,453,921 -0.23(-0.58%)
Aug 26, 2020 39.84 39.92 39.76 39.88 10,723,595 +0.04(+0.09%)
Aug 25, 2020 39.55 39.85 39.47 39.84 9,846,699 +0.36(+0.92%)
Aug 24, 2020 39.62 39.65 39.33 39.48 7,234,114 +0.39(+1.00%)
Aug 21, 2020 38.81 39.12 38.69 39.09 10,142,737 +0.25(+0.64%)
Aug 20, 2020 38.37 38.88 38.30 38.84 9,217,603 -0.11(-0.27%)
Aug 19, 2020 39.28 39.28 38.90 38.95 8,454,908 -0.45(-1.15%)
Aug 18, 2020 39.40 39.50 39.13 39.40 10,023,402 +0.14(+0.36%)
Aug 17, 2020 39.10 39.28 39.04 39.26 7,036,985 +0.42(+1.08%)
Aug 14, 2020 38.76 38.88 38.72 38.84 10,584,478 +0.05(+0.14%)
Aug 13, 2020 38.88 38.91 38.63 38.79 11,176,229 -0.15(-0.39%)
Aug 12, 2020 38.81 39.00 38.70 38.94 9,606,635 +0.47(+1.22%)
Aug 11, 2020 38.80 38.85 38.41 38.47 11,606,532 -0.14(-0.37%)
Aug 10, 2020 38.62 38.70 38.34 38.61 7,707,701 -0.01(-0.02%)
Aug 07, 2020 38.71 38.82 38.39 38.62 9,434,847 -0.80(-2.03%)
Aug 06, 2020 39.23 39.43 39.05 39.42 9,032,907 +0.05(+0.14%)
Aug 05, 2020 39.28 39.52 39.25 39.36 14,288,271 +0.40(+1.03%)
Aug 04, 2020 38.66 38.97 38.65 38.96 11,929,789 +0.44(+1.13%)
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.