Skip to main content

FTSE EM ETF Vanguard (NY: VWO )

43.60 -0.19 (-0.42%)
Streaming Delayed Price Updated: 3:17 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 34.51 34.79 34.44 34.48 15,434,054 -0.05(-0.14%)
Sep 29, 2022 34.63 34.67 34.22 34.53 16,529,225 -0.69(-1.96%)
Sep 28, 2022 34.75 35.34 34.69 35.22 16,801,780 +0.27(+0.78%)
Sep 27, 2022 35.23 35.44 34.80 34.95 20,134,388 -0.02(-0.05%)
Sep 26, 2022 35.16 35.36 34.89 34.97 22,556,794 -0.49(-1.39%)
Sep 23, 2022 35.66 35.69 35.26 35.46 23,938,624 -0.83(-2.29%)
Sep 22, 2022 36.43 36.50 36.16 36.29 20,877,520 -0.10(-0.29%)
Sep 21, 2022 36.78 36.95 36.34 36.39 20,881,114 -0.61(-1.66%)
Sep 20, 2022 37.01 37.14 36.86 37.01 11,081,234 -0.13(-0.36%)
Sep 19, 2022 36.74 37.15 36.72 37.14 21,471,140 +0.15(+0.41%)
Sep 16, 2022 37.00 37.11 36.83 36.99 21,251,438 -0.48(-1.27%)
Sep 15, 2022 37.56 37.79 37.37 37.47 15,072,717 -0.33(-0.86%)
Sep 14, 2022 37.80 37.91 37.65 37.79 11,229,762 +0.19(+0.50%)
Sep 13, 2022 38.05 38.18 37.55 37.61 10,697,508 -1.23(-3.17%)
Sep 12, 2022 38.58 38.85 38.50 38.84 11,492,599 +0.59(+1.54%)
Sep 09, 2022 38.08 38.31 38.03 38.25 9,662,497 +0.50(+1.33%)
Sep 08, 2022 37.53 37.76 37.44 37.75 13,707,195 -0.11(-0.30%)
Sep 07, 2022 37.39 37.89 37.35 37.86 10,599,310 +0.32(+0.84%)
Sep 06, 2022 37.79 37.86 37.48 37.54 15,169,832 -0.33(-0.86%)
Sep 02, 2022 38.12 38.27 37.80 37.87 11,637,576 -0.31(-0.81%)
Sep 01, 2022 38.12 38.19 37.80 38.17 20,182,336 -0.18(-0.46%)
Aug 31, 2022 38.64 38.79 38.35 38.35 10,013,572 +0.06(+0.15%)
Aug 30, 2022 38.91 38.91 38.17 38.30 11,468,166 -0.47(-1.20%)
Aug 29, 2022 38.84 39.08 38.76 38.76 10,131,632 -0.19(-0.48%)
Aug 26, 2022 39.77 39.81 38.93 38.95 9,418,886 -0.52(-1.32%)
Aug 25, 2022 39.05 39.47 39.01 39.47 12,848,159 +0.72(+1.85%)
Aug 24, 2022 38.44 38.94 38.40 38.75 10,483,368 +0.03(+0.07%)
Aug 23, 2022 38.57 38.85 38.48 38.72 12,414,877 +0.24(+0.63%)
Aug 22, 2022 38.52 38.61 38.44 38.48 10,885,688 -0.27(-0.70%)
Aug 19, 2022 38.94 38.97 38.67 38.75 10,979,331 -0.44(-1.12%)
Aug 18, 2022 39.29 39.35 39.04 39.19 12,319,455 -0.25(-0.64%)
Aug 17, 2022 39.40 39.61 39.30 39.44 11,262,282 -0.09(-0.24%)
Aug 16, 2022 39.43 39.59 39.37 39.54 11,587,158 +0.02(+0.05%)
Aug 15, 2022 39.34 39.58 39.29 39.52 9,511,059 -0.15(-0.38%)
Aug 12, 2022 39.26 39.67 39.21 39.67 9,733,320 +0.41(+1.04%)
Aug 11, 2022 39.42 39.76 39.16 39.26 10,842,845 +0.19(+0.48%)
Aug 10, 2022 38.85 39.13 38.71 39.07 7,820,816 +0.48(+1.26%)
Aug 09, 2022 38.74 38.81 38.50 38.58 7,742,722 -0.08(-0.22%)
Aug 08, 2022 38.72 38.91 38.60 38.67 9,101,478 +0.08(+0.22%)
Aug 05, 2022 38.36 38.65 38.31 38.58 8,882,766 -0.01(-0.02%)
Aug 04, 2022 38.56 38.67 38.43 38.59 12,309,845 +0.32(+0.83%)
Aug 03, 2022 38.06 38.34 37.89 38.28 7,582,242 +0.21(+0.54%)
Aug 02, 2022 37.97 38.46 37.84 38.07 14,164,920 -0.22(-0.58%)
Aug 01, 2022 38.26 38.53 37.98 38.30 15,074,612 -0.23(-0.61%)
Jul 29, 2022 38.25 38.55 38.09 38.53 13,845,355 -0.18(-0.46%)
Jul 28, 2022 38.61 38.75 38.18 38.71 12,977,203 +0.12(+0.31%)
Jul 27, 2022 38.21 38.67 38.04 38.58 12,498,158 +0.75(+1.97%)
Jul 26, 2022 38.13 38.24 37.79 37.84 10,758,949 -0.36(-0.95%)
Jul 25, 2022 38.13 38.20 38.00 38.20 11,615,786 +0.18(+0.47%)
Jul 22, 2022 38.33 38.40 37.88 38.02 9,172,141 -0.39(-1.02%)
Jul 21, 2022 38.11 38.42 38.05 38.42 16,076,942 +0.47(+1.23%)
Jul 20, 2022 38.02 38.10 37.84 37.95 21,871,002 -0.16(-0.42%)
Jul 19, 2022 38.00 38.17 37.89 38.11 22,644,698 +0.53(+1.41%)
Jul 18, 2022 37.90 38.09 37.56 37.58 24,811,782 +0.18(+0.47%)
Jul 15, 2022 37.20 37.41 36.90 37.40 15,469,950 +0.13(+0.35%)
Jul 14, 2022 37.22 37.31 36.90 37.27 19,904,182 -0.25(-0.67%)
Jul 13, 2022 37.08 37.69 37.07 37.52 16,900,718 -0.11(-0.30%)
Jul 12, 2022 37.61 37.82 37.46 37.63 13,732,340 -0.14(-0.37%)
Jul 11, 2022 37.99 38.00 37.65 37.77 12,485,864 -0.96(-2.48%)
Jul 08, 2022 38.66 38.89 38.50 38.73 8,448,649 -0.09(-0.24%)
Jul 07, 2022 38.54 38.96 38.51 38.83 10,216,945 +0.79(+2.08%)
Jul 06, 2022 38.04 38.17 37.76 38.03 12,447,507 -0.26(-0.68%)
Jul 05, 2022 37.85 38.30 37.68 38.30 16,855,734 -0.31(-0.80%)
Jul 01, 2022 38.44 38.63 38.19 38.60 13,978,473 -0.23(-0.60%)
Jun 30, 2022 38.50 38.89 38.30 38.84 14,253,705 -0.17(-0.43%)
Jun 29, 2022 39.06 39.16 38.87 39.00 13,385,382 -0.10(-0.26%)
Jun 28, 2022 39.61 39.81 39.08 39.11 13,080,567 -0.26(-0.66%)
Jun 27, 2022 39.54 39.57 39.31 39.37 12,541,310 +0.03(+0.07%)
Jun 24, 2022 38.89 39.36 38.83 39.34 12,298,806 +0.82(+2.13%)
Jun 23, 2022 38.50 38.70 38.17 38.52 15,577,111 +0.19(+0.49%)
Jun 22, 2022 38.24 38.58 38.17 38.33 15,445,822 -0.64(-1.65%)
Jun 21, 2022 38.89 39.13 38.85 38.98 12,328,781 +0.61(+1.59%)
Jun 17, 2022 38.56 38.69 38.10 38.36 17,398,074 +0.17(+0.44%)
Jun 16, 2022 38.24 38.37 37.95 38.20 19,563,664 -1.23(-3.12%)
Jun 15, 2022 39.07 39.66 38.85 39.43 18,830,560 +0.57(+1.48%)
Jun 14, 2022 38.70 38.99 38.61 38.86 21,915,416 +0.56(+1.45%)
Jun 13, 2022 38.61 38.85 38.16 38.30 26,009,640 -1.29(-3.25%)
Jun 10, 2022 39.90 39.96 39.48 39.59 16,831,600 -0.31(-0.79%)
Jun 09, 2022 40.46 40.55 39.89 39.90 14,834,120 -0.88(-2.16%)
Jun 08, 2022 40.78 40.96 40.62 40.78 9,892,914 +0.15(+0.36%)
Jun 07, 2022 40.24 40.63 40.17 40.63 11,064,137 +0.20(+0.50%)
Jun 06, 2022 40.86 40.99 40.35 40.43 12,405,899 +0.22(+0.55%)
Jun 03, 2022 40.46 40.50 40.12 40.21 10,070,350 -0.64(-1.56%)
Jun 02, 2022 40.33 40.85 40.22 40.85 11,017,802 +0.72(+1.80%)
Jun 01, 2022 40.60 40.68 39.97 40.12 11,815,727 -0.27(-0.66%)
May 31, 2022 40.81 40.82 40.39 40.39 21,308,626 +0.56(+1.39%)
May 27, 2022 39.68 39.85 39.52 39.84 14,500,263 +0.43(+1.08%)
May 26, 2022 38.77 39.51 38.77 39.41 15,621,513 +0.58(+1.50%)
May 25, 2022 38.54 38.94 38.48 38.83 12,989,999 +0.21(+0.55%)
May 24, 2022 38.70 38.74 38.27 38.61 14,203,262 -0.70(-1.79%)
May 23, 2022 39.27 39.41 39.07 39.32 11,437,235 +0.28(+0.71%)
May 20, 2022 39.29 39.41 38.54 39.04 13,305,717 +0.15(+0.38%)
May 19, 2022 38.46 39.06 38.44 38.89 16,796,182 +0.56(+1.45%)
May 18, 2022 38.94 39.10 38.27 38.34 17,556,600 -0.85(-2.17%)
May 17, 2022 39.25 39.31 38.88 39.19 15,540,653 +0.88(+2.30%)
May 16, 2022 38.16 38.46 38.08 38.31 14,052,165 -0.08(-0.22%)
May 13, 2022 37.80 38.40 37.78 38.39 16,972,422 +0.93(+2.47%)
May 12, 2022 37.29 37.78 37.04 37.47 28,556,720 -0.19(-0.49%)
May 11, 2022 38.10 38.42 37.63 37.65 32,533,568 -0.27(-0.71%)
May 10, 2022 38.27 38.35 37.56 37.92 36,692,640 +0.16(+0.42%)
May 09, 2022 38.10 38.32 37.70 37.76 31,441,914 -1.05(-2.70%)
May 06, 2022 39.01 39.10 38.56 38.81 33,720,752 -0.54(-1.36%)
May 05, 2022 39.99 40.06 39.01 39.35 22,436,790 -1.48(-3.63%)
May 04, 2022 40.00 40.88 39.75 40.83 25,485,476 +0.40(+0.98%)
May 03, 2022 40.39 40.48 40.23 40.43 22,552,344 +0.31(+0.76%)
May 02, 2022 40.01 40.28 39.63 40.12 27,898,412 -0.08(-0.21%)
Apr 29, 2022 40.83 41.00 40.20 40.21 21,729,028 +0.03(+0.07%)
Apr 28, 2022 39.98 40.22 39.53 40.18 21,070,354 +0.52(+1.31%)
Apr 27, 2022 39.44 39.85 39.38 39.66 57,843,764 +0.55(+1.40%)
Apr 26, 2022 39.66 39.73 39.10 39.11 26,139,864 -0.81(-2.02%)
Apr 25, 2022 39.58 39.96 39.48 39.92 28,601,556 -0.42(-1.03%)
Apr 22, 2022 40.72 40.98 40.29 40.34 24,171,966 -0.32(-0.80%)
Apr 21, 2022 41.42 41.48 40.58 40.66 21,655,970 -0.75(-1.81%)
Apr 20, 2022 41.73 41.73 41.35 41.41 22,637,526 -0.27(-0.64%)
Apr 19, 2022 41.48 41.70 41.32 41.68 17,239,674 -0.21(-0.51%)
Apr 18, 2022 41.77 42.08 41.66 41.89 20,530,256 -0.18(-0.42%)
Apr 14, 2022 42.38 42.38 42.04 42.07 17,315,402 -0.46(-1.09%)
Apr 13, 2022 42.19 42.56 42.19 42.53 13,008,332 +0.45(+1.08%)
Apr 12, 2022 42.52 42.57 42.01 42.08 17,864,886 -0.17(-0.39%)
Apr 11, 2022 42.34 42.51 42.20 42.24 18,034,852 -0.54(-1.26%)
Apr 08, 2022 42.82 42.99 42.70 42.78 12,977,541 +0.08(+0.20%)
Apr 07, 2022 42.77 42.86 42.46 42.70 19,502,356 -0.31(-0.73%)
Apr 06, 2022 43.28 43.32 42.80 43.01 19,441,924 -0.48(-1.11%)
Apr 05, 2022 44.15 44.16 43.45 43.49 16,408,768 -0.78(-1.76%)
Apr 04, 2022 44.06 44.35 43.94 44.27 16,905,790 +0.76(+1.74%)
Apr 01, 2022 43.57 43.73 43.24 43.51 19,481,862 +0.81(+1.91%)
Mar 31, 2022 43.21 43.21 42.70 42.70 21,348,274 -0.70(-1.62%)
Mar 30, 2022 43.46 43.75 43.30 43.40 25,270,400 -0.06(-0.13%)
Mar 29, 2022 43.46 43.57 43.22 43.46 17,193,806 +0.66(+1.54%)
Mar 28, 2022 42.67 42.80 42.41 42.80 20,924,644 +0.14(+0.33%)
Mar 25, 2022 42.61 42.69 42.38 42.66 24,644,278 -0.33(-0.78%)
Mar 24, 2022 42.86 43.04 42.65 42.99 18,925,242 +0.26(+0.61%)
Mar 23, 2022 42.62 43.18 42.52 42.73 21,437,620 -0.30(-0.69%)
Mar 22, 2022 42.88 43.18 42.85 43.03 25,407,842 +0.66(+1.55%)
Mar 21, 2022 42.39 42.52 42.01 42.37 23,990,526 -0.54(-1.26%)
Mar 18, 2022 41.95 42.98 41.81 42.91 32,950,756 +0.66(+1.57%)
Mar 17, 2022 42.11 42.31 41.71 42.25 28,590,082 -0.31(-0.74%)
Mar 16, 2022 41.26 42.58 41.07 42.56 36,196,372 +3.07(+7.78%)
Mar 15, 2022 38.91 39.55 38.73 39.49 36,962,116 -0.02(-0.05%)
Mar 14, 2022 40.03 40.28 39.39 39.51 29,454,138 -0.97(-2.39%)
Mar 11, 2022 41.53 41.60 40.47 40.48 20,008,550 -0.84(-2.03%)
Mar 10, 2022 41.41 41.06 41.32 18,984,674 -0.65(-1.54%)
Mar 09, 2022 41.38 42.05 41.35 41.96 18,377,772 +1.03(+2.53%)
Mar 08, 2022 40.93 41.36 40.52 40.93 28,120,370 +0.18(+0.43%)
Mar 07, 2022 41.66 41.76 40.73 40.76 23,163,922 -1.50(-3.54%)
Mar 04, 2022 42.37 42.52 42.06 42.25 27,295,560 -0.81(-1.89%)
Mar 03, 2022 43.52 43.59 43.01 43.06 19,203,332 -0.61(-1.39%)
Mar 02, 2022 43.58 43.85 43.21 43.67 18,326,540 +0.14(+0.32%)
Mar 01, 2022 43.85 44.22 43.35 43.53 24,930,388 -0.60(-1.36%)
Feb 28, 2022 43.76 44.21 43.67 44.13 24,388,536 -0.51(-1.14%)
Feb 25, 2022 44.10 44.68 44.04 44.64 20,574,058 +0.81(+1.85%)
Feb 24, 2022 42.67 43.85 42.59 43.83 33,765,472 -0.90(-2.02%)
Feb 23, 2022 45.43 45.46 44.67 44.73 16,855,800 -0.42(-0.92%)
Feb 22, 2022 45.19 45.45 44.86 45.15 21,070,880 -0.71(-1.55%)
Feb 18, 2022 45.86 0 -0.36(-0.78%)
Feb 17, 2022 46.52 46.63 46.14 46.22 12,970,180 -0.61(-1.30%)
Feb 16, 2022 46.41 47.00 46.39 46.83 14,044,562 +0.35(+0.75%)
Feb 15, 2022 46.12 46.52 46.08 46.48 13,683,216 +1.03(+2.27%)
Feb 14, 2022 45.58 45.65 45.20 45.44 19,173,802 -0.34(-0.75%)
Feb 11, 2022 46.47 46.62 45.69 45.78 17,009,316 -0.72(-1.55%)
Feb 10, 2022 46.41 47.05 46.35 46.50 15,128,028 -0.26(-0.55%)
Feb 09, 2022 46.48 46.79 46.40 46.76 12,011,739 +0.68(+1.48%)
Feb 08, 2022 45.61 46.09 45.59 46.08 12,685,808 +0.42(+0.91%)
Feb 07, 2022 45.57 45.89 45.53 45.66 14,616,314 +0.00(+0.00%)
Feb 04, 2022 45.35 45.86 45.24 45.66 16,772,006 +0.03(+0.06%)
Feb 03, 2022 45.52 45.64 15,107,032 -0.39(-0.84%)
Feb 02, 2022 46.25 46.26 45.71 46.02 12,562,822 -0.08(-0.18%)
Feb 01, 2022 46.01 46.11 45.64 46.11 22,819,494 +0.27(+0.58%)
Jan 31, 2022 44.97 45.90 45.84 22,275,114 +1.42(+3.20%)
Jan 28, 2022 44.33 44.45 43.87 44.42 30,255,204 +0.07(+0.17%)
Jan 27, 2022 44.82 44.87 44.32 44.35 24,757,976 -0.40(-0.89%)
Jan 26, 2022 45.48 45.58 44.65 44.74 22,120,404 -0.47(-1.04%)
Jan 25, 2022 45.01 45.42 44.75 45.21 28,880,776 -0.01(-0.02%)
Jan 24, 2022 45.16 45.23 44.28 45.22 39,511,140 -0.61(-1.33%)
Jan 21, 2022 46.47 46.49 45.80 45.83 23,311,702 -0.73(-1.57%)
Jan 20, 2022 47.02 47.25 46.50 46.56 17,690,802 +0.29(+0.62%)
Jan 19, 2022 46.41 46.50 46.21 46.27 15,862,116 +0.18(+0.40%)
Jan 18, 2022 46.11 46.35 46.03 46.09 20,785,882 -0.69(-1.48%)
Jan 14, 2022 46.78 0 +0.09(+0.20%)
Jan 13, 2022 47.13 47.16 46.67 46.69 13,491,366 -0.59(-1.25%)
Jan 12, 2022 47.08 47.30 46.92 47.28 16,339,426 +0.71(+1.53%)
Jan 11, 2022 45.92 46.58 45.81 46.57 17,855,190 +0.89(+1.94%)
Jan 10, 2022 45.73 45.85 45.40 45.68 19,689,252 +0.09(+0.20%)
Jan 07, 2022 45.46 45.69 45.27 45.59 11,600,064 +0.23(+0.51%)
Jan 06, 2022 45.26 45.55 45.08 45.36 16,084,955 +0.26(+0.57%)
Jan 05, 2022 45.63 45.92 45.09 45.10 19,860,250 -0.68(-1.49%)
Jan 04, 2022 46.00 46.03 45.70 45.78 10,101,610 -0.18(-0.40%)
Jan 03, 2022 45.84 46.02 45.58 45.97 15,145,121 +0.32(+0.71%)
Dec 31, 2021 45.73 46.04 45.63 45.65 16,067,720 -0.12(-0.26%)
Dec 30, 2021 45.20 45.90 45.20 45.77 17,156,660 +0.58(+1.29%)
Dec 29, 2021 45.30 45.33 44.99 45.19 14,756,312 -0.19(-0.43%)
Dec 28, 2021 45.54 45.56 45.38 45.38 20,534,012 -0.16(-0.34%)
Dec 27, 2021 45.41 45.63 45.38 45.54 16,992,962 +0.15(+0.33%)
Dec 23, 2021 45.23 45.50 45.10 45.39 20,508,834 +0.27(+0.59%)
Dec 22, 2021 44.74 45.14 44.68 45.12 15,824,194 +0.25(+0.56%)
Dec 21, 2021 44.50 44.89 44.45 44.87 21,078,768 +0.75(+1.69%)
Dec 20, 2021 44.12 44.16 43.83 44.12 25,194,686 -0.62(-1.39%)
Dec 17, 2021 44.66 44.91 44.52 44.74 15,865,237 -0.31(-0.69%)
Dec 16, 2021 45.28 45.49 44.97 45.05 22,581,732 +0.12(+0.26%)
Dec 15, 2021 44.86 44.97 44.34 44.94 22,885,852 -0.16(-0.36%)
Dec 14, 2021 44.91 45.19 44.89 45.10 18,437,082 -0.10(-0.22%)
Dec 13, 2021 45.56 45.60 45.11 45.20 18,667,106 -0.70(-1.53%)
Dec 10, 2021 45.85 45.94 45.71 45.90 14,432,273 +0.08(+0.18%)
Dec 09, 2021 45.93 46.06 45.75 45.82 19,342,794 -0.23(-0.50%)
Dec 08, 2021 45.85 46.13 45.75 46.05 12,905,211 +0.27(+0.60%)
Dec 07, 2021 45.62 45.81 45.60 45.78 16,036,414 +0.66(+1.46%)
Dec 06, 2021 44.78 45.16 44.58 45.12 15,015,308 +0.29(+0.65%)
Dec 03, 2021 45.39 45.52 44.66 44.83 23,119,716 -0.63(-1.39%)
Dec 02, 2021 45.45 45.73 45.19 45.46 24,421,356 +0.53(+1.18%)
Dec 01, 2021 45.53 45.82 44.91 44.93 20,716,570 -0.03(-0.06%)
Nov 30, 2021 45.00 45.24 45.00 44.95 22,787,180 +0.07(+0.16%)
Nov 29, 2021 45.16 45.16 44.74 44.88 20,881,336 +0.06(+0.14%)
Nov 26, 2021 45.06 45.07 44.58 44.82 14,499,686 -1.35(-2.93%)
Nov 24, 2021 45.93 46.20 45.85 46.17 11,769,993 -0.05(-0.12%)
Nov 23, 2021 46.27 46.43 46.01 46.22 15,652,768 +0.05(+0.10%)
Nov 22, 2021 46.46 46.59 46.18 46.18 11,578,316 -0.48(-1.04%)
Nov 19, 2021 46.85 46.96 46.66 46.66 10,805,504 -0.08(-0.18%)
Nov 18, 2021 46.87 46.81 46.55 46.75 9,461,711 -0.57(-1.20%)
Nov 17, 2021 47.62 47.62 47.21 47.31 10,970,423 -0.17(-0.37%)
Nov 16, 2021 47.52 47.60 47.33 47.49 8,680,000 -0.02(-0.04%)
Nov 15, 2021 47.70 47.71 47.45 47.50 9,283,265 -0.09(-0.19%)
Nov 12, 2021 47.50 47.68 47.45 47.60 7,151,251 +0.04(+0.08%)
Nov 11, 2021 47.38 47.66 47.35 47.56 8,624,341 +0.80(+1.72%)
Nov 10, 2021 47.00 46.75 12,897,046 -0.13(-0.27%)
Nov 09, 2021 47.06 47.21 46.79 46.88 9,366,630 -0.11(-0.23%)
Nov 08, 2021 46.86 47.05 46.80 46.99 8,595,309 +0.48(+1.04%)
Nov 05, 2021 46.69 46.69 46.33 46.51 11,475,791 +0.02(+0.04%)
Nov 04, 2021 46.67 46.70 46.35 46.49 9,486,345 -0.10(-0.22%)
Nov 03, 2021 46.31 46.67 46.16 46.59 10,848,383 +0.34(+0.73%)
Nov 02, 2021 46.31 46.34 46.18 46.25 9,348,434 -0.49(-1.06%)
Nov 01, 2021 46.33 46.75 46.63 46.75 13,990,746 +0.45(+0.97%)
Oct 29, 2021 46.43 46.51 46.11 46.30 12,623,217 -0.58(-1.25%)
Oct 28, 2021 46.70 46.92 46.54 46.88 9,685,366 -0.05(-0.10%)
Oct 27, 2021 47.01 47.26 46.89 46.93 10,012,308 -0.25(-0.52%)
Oct 26, 2021 47.58 47.17 10,805,692 -0.32(-0.67%)
Oct 25, 2021 47.49 47.58 47.24 47.49 6,484,344 +0.17(+0.37%)
Oct 22, 2021 47.47 47.65 47.12 47.32 8,646,496 -0.12(-0.25%)
Oct 21, 2021 47.44 47.52 47.33 47.44 12,208,579 -0.38(-0.80%)
Oct 20, 2021 47.89 47.91 47.69 47.82 7,674,431 +0.01(+0.02%)
Oct 19, 2021 47.59 47.88 47.50 47.81 7,064,662 +0.54(+1.14%)
Oct 18, 2021 47.09 47.41 47.07 47.28 8,401,387 -0.06(-0.14%)
Oct 15, 2021 47.07 47.42 46.97 47.34 8,345,192 +0.50(+1.07%)
Oct 14, 2021 46.94 46.97 46.65 46.84 7,414,917 +0.07(+0.16%)
Oct 13, 2021 46.55 46.82 46.43 46.76 10,042,870 +0.60(+1.31%)
Oct 12, 2021 46.41 46.49 46.15 46.16 8,761,667 -0.13(-0.28%)
Oct 11, 2021 46.64 46.77 46.28 46.29 9,631,125 -0.13(-0.28%)
Oct 08, 2021 46.36 46.50 46.27 46.42 8,339,505 +0.17(+0.38%)
Oct 07, 2021 46.01 46.43 45.95 46.24 10,107,249 +0.89(+1.95%)
Oct 06, 2021 44.93 45.39 44.86 45.36 12,250,647 -0.17(-0.38%)
Oct 05, 2021 45.33 45.68 45.29 45.53 9,493,589 +0.43(+0.95%)
Oct 04, 2021 45.45 45.54 44.83 45.10 14,043,844 -0.63(-1.38%)
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.