Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Materials ETF Vanguard (NY: VAW )

202.24 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2008 65.36 65.50 64.18 64.79 178,092 -0.26(-0.40%)
Mar 28, 2008 65.10 65.63 64.77 65.05 216,446 -0.16(-0.25%)
Mar 27, 2008 65.77 66.25 64.95 65.21 263,372 -0.66(-1.01%)
Mar 26, 2008 65.98 66.25 65.39 65.88 108,154 +0.08(+0.13%)
Mar 25, 2008 65.23 66.13 65.12 65.79 625,475 +1.57(+2.45%)
Mar 24, 2008 62.79 65.19 62.79 64.22 322,109 +2.01(+3.24%)
Mar 21, 2008 61.15 62.65 60.61 62.21 473,781 +0.00(+0.00%)
Mar 20, 2008 61.15 62.65 60.61 62.21 473,781 -0.18(-0.29%)
Mar 19, 2008 66.36 66.66 62.34 62.39 245,412 -3.74(-5.65%)
Mar 18, 2008 65.84 66.29 64.32 66.13 121,731 +2.30(+3.60%)
Mar 17, 2008 62.37 65.15 62.37 63.83 255,244 -1.53(-2.33%)
Mar 14, 2008 66.82 66.82 64.24 65.36 156,877 -0.79(-1.20%)
Mar 13, 2008 63.79 66.45 63.45 66.15 268,616 +1.35(+2.08%)
Mar 12, 2008 65.94 65.94 64.72 64.80 125,721 -0.21(-0.33%)
Mar 11, 2008 64.40 65.10 62.83 65.01 141,666 +3.54(+5.76%)
Mar 10, 2008 64.33 64.33 61.32 61.47 146,172 -2.17(-3.42%)
Mar 07, 2008 65.13 65.54 63.21 63.65 186,549 -2.22(-3.37%)
Mar 06, 2008 66.74 67.06 65.87 65.87 84,331 -1.08(-1.61%)
Mar 05, 2008 65.72 67.31 65.72 66.94 211,311 +1.59(+2.43%)
Mar 04, 2008 66.29 66.75 64.11 65.36 170,425 -1.20(-1.80%)
Mar 03, 2008 65.62 66.70 65.26 66.55 256,817 +0.49(+0.74%)
Feb 29, 2008 67.63 67.63 65.57 66.07 75,708 -2.07(-3.03%)
Feb 28, 2008 67.96 68.49 67.55 68.13 38,411 -0.29(-0.42%)
Feb 27, 2008 68.02 69.14 67.79 68.42 54,667 +0.07(+0.10%)
Feb 26, 2008 67.95 68.96 67.66 68.35 63,450 +0.07(+0.10%)
Feb 25, 2008 66.55 68.35 66.21 68.29 110,120 +1.83(+2.75%)
Feb 22, 2008 66.33 66.47 65.07 66.45 60,304 +0.46(+0.69%)
Feb 21, 2008 67.45 67.59 65.98 66.00 72,017 -0.99(-1.48%)
Feb 20, 2008 65.45 67.11 65.45 66.99 130,920 +0.70(+1.06%)
Feb 19, 2008 66.43 66.91 65.82 66.29 128,080 +1.27(+1.96%)
Feb 18, 2008 64.85 65.01 63.98 65.01 0 +0.00(+0.00%)
Feb 15, 2008 64.85 65.01 63.98 65.01 90,980 -0.07(-0.11%)
Feb 14, 2008 65.81 66.00 64.91 65.08 92,553 -0.36(-0.55%)
Feb 13, 2008 65.85 65.85 64.34 65.44 39,223 +0.91(+1.41%)
Feb 12, 2008 65.43 66.05 64.31 64.53 198,610 -0.05(-0.08%)
Feb 11, 2008 63.82 64.65 63.03 64.59 113,004 +1.24(+1.95%)
Feb 08, 2008 62.65 63.77 62.24 63.35 99,108 +1.14(+1.83%)
Feb 07, 2008 61.76 63.06 61.02 62.21 60,435 +0.10(+0.16%)
Feb 06, 2008 63.05 63.47 61.90 62.11 119,743 -0.44(-0.71%)
Feb 05, 2008 63.70 63.80 62.46 62.56 61,090 -2.19(-3.38%)
Feb 04, 2008 65.55 65.60 64.72 64.75 50,865 -0.72(-1.10%)
Feb 01, 2008 64.33 65.69 64.33 65.46 120,477 +1.56(+2.43%)
Jan 31, 2008 61.96 64.46 61.96 63.91 61,005 +1.27(+2.02%)
Jan 30, 2008 63.15 64.77 62.40 62.64 167,934 -0.43(-0.69%)
Jan 29, 2008 63.13 63.69 62.72 63.08 75,511 +0.63(+1.01%)
Jan 28, 2008 61.59 62.51 60.78 62.44 59,648 +1.15(+1.88%)
Jan 25, 2008 62.67 62.82 60.91 61.29 121,296 -0.01(-0.01%)
Jan 24, 2008 60.28 61.37 60.26 61.30 44,834 +1.79(+3.01%)
Jan 23, 2008 56.95 59.52 55.07 59.51 84,429 +0.85(+1.44%)
Jan 22, 2008 54.33 59.31 50.23 58.66 97,747 -0.70(-1.19%)
Jan 21, 2008 59.21 60.23 58.07 59.36 0 +0.00(+0.00%)
Jan 18, 2008 59.21 60.23 58.07 59.36 204,798 +0.72(+1.23%)
Jan 17, 2008 62.03 62.03 58.62 58.64 240,823 -3.34(-5.39%)
Jan 16, 2008 63.53 63.85 61.00 61.98 106,319 -1.98(-3.09%)
Jan 15, 2008 65.10 65.49 63.69 63.96 122,200 -1.97(-2.99%)
Jan 14, 2008 64.38 65.98 64.35 65.93 60,874 +2.04(+3.19%)
Jan 11, 2008 64.02 64.56 63.55 63.89 46,932 -0.57(-0.89%)
Jan 10, 2008 63.08 64.95 62.56 64.46 138,896 +1.19(+1.88%)
Jan 09, 2008 63.18 63.60 61.57 63.27 147,548 +0.24(+0.38%)
Jan 08, 2008 64.93 65.38 63.04 63.04 136,864 -1.24(-1.92%)
Jan 07, 2008 65.34 65.60 63.48 64.27 211,066 -0.89(-1.37%)
Jan 04, 2008 65.95 66.08 65.10 65.17 65,679 -1.94(-2.89%)
Jan 03, 2008 66.97 67.61 66.81 67.10 24,252 +0.60(+0.91%)
Jan 02, 2008 66.83 67.32 66.12 66.50 56,406 -0.58(-0.86%)
Jan 01, 2008 67.68 67.68 66.94 67.08 34,117 +0.00(+0.00%)
Dec 31, 2007 67.68 67.68 66.94 67.08 34,117 -0.54(-0.80%)
Dec 28, 2007 67.32 68.26 67.32 67.62 45,228 -0.14(-0.20%)
Dec 27, 2007 68.49 68.50 67.55 67.76 28,578 -0.92(-1.33%)
Dec 26, 2007 68.20 68.70 67.96 68.67 33,429 +0.47(+0.68%)
Dec 24, 2007 68.26 68.35 68.13 68.21 29,889 +0.56(+0.83%)
Dec 21, 2007 67.05 67.71 67.03 67.64 26,088 +1.65(+2.50%)
Dec 20, 2007 65.40 66.02 64.75 66.00 52,438 +1.17(+1.81%)
Dec 19, 2007 65.07 65.46 64.46 64.82 33,298 -0.26(-0.40%)
Dec 18, 2007 64.98 65.34 63.77 65.08 46,408 +0.59(+0.92%)
Dec 17, 2007 65.88 65.88 64.40 64.49 27,333 -1.88(-2.83%)
Dec 14, 2007 67.37 67.37 66.31 66.36 55,781 -2.23(-3.25%)
Dec 13, 2007 67.00 68.75 66.92 68.59 34,871 +0.36(+0.53%)
Dec 12, 2007 69.05 69.41 67.45 68.23 28,651 +0.75(+1.11%)
Dec 11, 2007 70.13 70.13 67.48 67.48 56,371 -2.62(-3.73%)
Dec 10, 2007 69.22 70.22 69.22 70.10 80,776 +0.88(+1.27%)
Dec 07, 2007 69.11 69.41 68.76 69.22 38,280 +0.60(+0.88%)
Dec 06, 2007 67.43 68.73 67.43 68.62 25,170 +1.33(+1.97%)
Dec 05, 2007 66.91 67.29 66.72 67.29 49,423 +1.17(+1.76%)
Dec 04, 2007 66.10 66.47 65.99 66.13 24,777 -0.42(-0.63%)
Dec 03, 2007 67.07 67.16 66.25 66.55 21,021 -0.28(-0.42%)
Nov 30, 2007 67.48 67.48 66.22 66.83 66,046 +0.78(+1.18%)
Nov 29, 2007 65.62 66.63 65.38 66.05 54,798 +0.45(+0.69%)
Nov 28, 2007 63.72 65.80 63.72 65.60 31,200 +2.78(+4.42%)
Nov 27, 2007 62.63 63.12 62.02 62.82 47,325 +0.47(+0.75%)
Nov 26, 2007 63.58 64.05 62.28 62.36 39,328 -0.79(-1.26%)
Nov 23, 2007 62.60 63.42 62.52 63.15 10,094 +0.98(+1.58%)
Nov 21, 2007 62.53 62.91 61.76 62.17 24,816 -0.98(-1.55%)
Nov 20, 2007 61.70 63.91 61.70 63.14 39,976 +0.74(+1.19%)
Nov 19, 2007 63.68 63.77 62.32 62.40 85,474 -2.07(-3.21%)
Nov 16, 2007 64.65 64.80 63.63 64.47 66,334 +0.01(+0.01%)
Nov 15, 2007 65.26 65.64 63.90 64.46 51,389 -1.40(-2.13%)
Nov 14, 2007 66.58 66.78 65.83 65.87 35,101 +0.40(+0.61%)
Nov 13, 2007 64.49 65.65 64.49 65.47 56,321 +1.37(+2.13%)
Nov 12, 2007 66.21 66.21 64.11 64.11 57,348 -2.54(-3.81%)
Nov 09, 2007 67.01 67.37 66.22 66.65 37,395 -1.09(-1.61%)
Nov 08, 2007 67.82 68.28 66.40 67.74 85,663 +0.66(+0.98%)
Nov 07, 2007 68.52 68.53 67.08 67.08 35,133 -2.08(-3.01%)
Nov 06, 2007 68.74 69.17 67.83 69.16 45,540 +1.55(+2.29%)
Nov 05, 2007 67.60 67.89 67.04 67.61 41,741 -0.55(-0.81%)
Nov 02, 2007 67.95 68.45 66.96 68.16 41,950 +0.33(+0.48%)
Nov 01, 2007 68.61 69.06 67.68 67.84 93,471 -2.24(-3.20%)
Oct 31, 2007 69.16 70.18 68.46 70.08 50,865 +1.43(+2.08%)
Oct 30, 2007 69.19 69.38 68.56 68.65 75,380 -1.20(-1.71%)
Oct 29, 2007 69.65 70.10 69.62 69.85 74,724 +0.49(+0.70%)
Oct 26, 2007 69.02 69.66 68.80 69.36 43,523 +1.03(+1.51%)
Oct 25, 2007 67.87 68.33 67.69 68.33 89,276 +0.35(+0.52%)
Oct 24, 2007 67.72 68.09 66.70 67.98 118,117 +0.24(+0.36%)
Oct 23, 2007 67.78 67.78 66.70 67.74 37,624 +0.91(+1.36%)
Oct 22, 2007 65.99 66.83 65.67 66.83 92,029 -0.13(-0.19%)
Oct 19, 2007 68.17 68.34 66.96 66.96 54,404 -1.69(-2.47%)
Oct 18, 2007 67.90 68.80 67.63 68.65 26,219 +0.76(+1.12%)
Oct 17, 2007 68.55 68.55 67.22 67.89 49,816 +0.01(+0.01%)
Oct 16, 2007 68.16 68.23 67.66 67.88 30,545 -1.05(-1.53%)
Oct 15, 2007 69.96 69.96 68.38 68.93 41,688 -0.37(-0.54%)
Oct 12, 2007 68.79 69.36 68.40 69.31 23,597 +0.68(+0.99%)
Oct 11, 2007 69.91 70.09 68.12 68.63 63,188 -0.38(-0.55%)
Oct 10, 2007 69.13 69.24 68.58 69.01 22,024 -0.27(-0.40%)
Oct 09, 2007 68.41 69.28 68.38 69.28 32,118 +1.21(+1.78%)
Oct 08, 2007 68.15 68.26 67.84 68.07 32,511 -0.31(-0.46%)
Oct 05, 2007 67.90 68.72 67.79 68.38 35,002 +1.20(+1.78%)
Oct 04, 2007 67.12 67.28 66.58 67.19 24,383 +0.11(+0.17%)
Oct 03, 2007 67.59 67.59 66.87 67.07 29,496 -0.82(-1.21%)
Oct 02, 2007 68.06 68.06 67.34 67.90 33,298 -0.23(-0.34%)
Oct 01, 2007 67.49 68.27 67.46 68.13 101,730 +1.04(+1.56%)
Sep 28, 2007 67.66 67.68 66.95 67.08 24,646 -0.45(-0.67%)
Sep 27, 2007 67.20 67.53 67.05 67.53 52,700 +0.85(+1.28%)
Sep 26, 2007 66.67 66.90 66.29 66.68 37,624 +0.59(+0.90%)
Sep 25, 2007 65.52 66.08 65.37 66.08 62,926 +0.07(+0.10%)
Sep 24, 2007 66.64 66.74 65.88 66.01 48,898 -0.34(-0.52%)
Sep 21, 2007 66.59 66.59 66.21 66.36 31,987 +0.42(+0.64%)
Sep 20, 2007 65.99 66.39 65.70 65.94 57,420 -0.10(-0.15%)
Sep 19, 2007 66.81 67.02 65.81 66.04 70,923 +0.97(+1.49%)
Sep 18, 2007 63.12 65.10 63.00 65.07 29,758 +2.33(+3.72%)
Sep 17, 2007 63.04 63.48 62.55 62.73 33,953 -0.10(-0.16%)
Sep 14, 2007 62.38 62.93 62.38 62.83 13,896 +0.38(+0.61%)
Sep 13, 2007 62.16 62.73 62.01 62.45 21,893 +0.75(+1.21%)
Sep 12, 2007 61.64 62.16 61.57 61.70 13,634 -0.19(-0.31%)
Sep 11, 2007 61.26 61.90 61.26 61.89 15,993 +0.85(+1.39%)
Sep 10, 2007 62.06 62.06 60.56 61.05 31,725 -0.78(-1.26%)
Sep 07, 2007 62.01 62.46 61.55 61.82 44,310 -1.33(-2.11%)
Sep 06, 2007 62.97 63.26 62.53 63.16 33,429 +0.57(+0.91%)
Sep 05, 2007 63.00 63.01 62.22 62.59 85,343 -0.66(-1.04%)
Sep 04, 2007 62.30 63.57 62.27 63.24 54,404 +0.59(+0.94%)
Aug 31, 2007 62.40 63.00 62.27 62.66 18,746 +0.96(+1.56%)
Aug 30, 2007 61.15 62.15 61.15 61.70 45,228 -0.03(-0.05%)
Aug 29, 2007 60.91 61.79 60.73 61.73 21,761 +1.41(+2.34%)
Aug 28, 2007 61.63 61.63 60.25 60.31 34,478 -1.72(-2.77%)
Aug 27, 2007 62.60 62.60 61.92 62.03 38,411 -0.54(-0.87%)
Aug 24, 2007 61.50 62.58 61.50 62.57 20,844 +1.16(+1.89%)
Aug 23, 2007 62.35 62.35 60.96 61.41 28,578 -0.37(-0.59%)
Aug 22, 2007 61.19 61.92 61.19 61.78 31,463 +1.78(+2.98%)
Aug 21, 2007 59.50 60.26 59.50 59.99 17,304 +0.27(+0.46%)
Aug 20, 2007 58.47 59.93 58.47 59.72 28,841 +0.85(+1.44%)
Aug 17, 2007 60.16 62.55 57.64 58.87 35,920 +1.14(+1.97%)
Aug 16, 2007 57.10 57.74 55.08 57.74 123,230 -0.32(-0.55%)
Aug 15, 2007 59.57 60.16 58.06 58.06 110,645 -1.93(-3.22%)
Aug 14, 2007 61.52 61.52 59.99 59.99 42,999 -1.54(-2.50%)
Aug 13, 2007 62.06 62.06 61.34 61.53 46,670 +0.32(+0.52%)
Aug 10, 2007 59.92 61.79 59.86 61.21 34,609 -0.05(-0.07%)
Aug 09, 2007 61.41 62.42 61.12 61.25 63,974 -2.01(-3.18%)
Aug 08, 2007 62.45 63.37 62.45 63.27 66,596 +1.59(+2.57%)
Aug 07, 2007 61.16 62.16 61.02 61.68 36,575 +0.24(+0.38%)
Aug 06, 2007 61.25 61.51 60.00 61.44 160,068 +0.14(+0.24%)
Aug 03, 2007 61.75 62.92 61.30 61.30 32,380 -1.62(-2.58%)
Aug 02, 2007 62.95 63.29 62.44 62.92 30,676 -0.01(-0.01%)
Aug 01, 2007 62.69 63.07 61.63 62.93 77,084 +0.31(+0.50%)
Jul 31, 2007 64.23 64.63 62.62 62.62 107,105 -0.57(-0.91%)
Jul 30, 2007 62.18 63.45 62.04 63.19 30,414 +1.73(+2.82%)
Jul 27, 2007 63.12 63.51 61.46 61.46 96,093 -1.73(-2.74%)
Jul 26, 2007 64.25 64.49 62.17 63.19 268,091 -2.35(-3.58%)
Jul 25, 2007 66.71 66.75 64.61 65.54 465,260 -0.85(-1.28%)
Jul 24, 2007 67.37 67.39 66.06 66.39 78,002 -1.36(-2.00%)
Jul 23, 2007 68.05 68.13 67.62 67.74 43,261 +0.08(+0.11%)
Jul 20, 2007 68.35 68.39 67.33 67.67 81,017 -1.02(-1.49%)
Jul 19, 2007 68.74 68.90 68.46 68.69 47,456 +0.05(+0.07%)
Jul 18, 2007 67.99 68.67 67.87 68.64 30,414 +0.21(+0.30%)
Jul 17, 2007 68.28 68.69 68.28 68.44 43,392 +0.51(+0.75%)
Jul 16, 2007 68.58 68.58 67.70 67.93 75,904 -0.72(-1.04%)
Jul 13, 2007 67.87 68.64 67.82 68.64 47,981 +0.89(+1.32%)
Jul 12, 2007 67.13 67.77 67.13 67.75 46,932 +1.71(+2.59%)
Jul 11, 2007 65.89 66.27 65.52 66.04 27,923 +0.62(+0.94%)
Jul 10, 2007 67.93 67.93 65.43 65.43 34,609 -1.08(-1.62%)
Jul 09, 2007 66.65 66.71 66.21 66.50 328,395 +0.14(+0.21%)
Jul 06, 2007 65.90 66.45 65.88 66.36 136,602 +0.43(+0.65%)
Jul 05, 2007 65.75 65.94 65.59 65.94 35,395 +0.36(+0.55%)
Jul 03, 2007 65.79 65.81 65.55 65.58 20,319 +0.12(+0.19%)
Jul 02, 2007 65.06 65.53 64.94 65.46 47,194 +1.07(+1.66%)
Jun 29, 2007 64.51 65.06 64.13 64.39 34,085 +0.21(+0.33%)
Jun 28, 2007 64.38 64.43 64.08 64.17 25,039 +0.30(+0.47%)
Jun 27, 2007 63.07 63.95 62.63 63.88 54,273 +0.36(+0.56%)
Jun 26, 2007 64.44 64.65 63.42 63.52 26,219 -0.71(-1.10%)
Jun 25, 2007 64.98 65.05 64.11 64.23 60,566 -0.85(-1.30%)
Jun 22, 2007 65.04 65.40 64.65 65.07 57,551 -0.12(-0.19%)
Jun 21, 2007 64.78 65.20 64.08 65.20 41,426 +0.55(+0.85%)
Jun 20, 2007 65.65 65.78 64.65 64.65 47,719 -0.87(-1.33%)
Jun 19, 2007 65.13 65.57 64.85 65.52 24,252 +0.34(+0.52%)
Jun 18, 2007 65.33 65.63 65.16 65.18 46,014 +0.02(+0.03%)
Jun 15, 2007 65.35 65.52 65.10 65.16 43,786 +0.73(+1.14%)
Jun 14, 2007 64.19 64.70 64.17 64.43 60,173 +0.53(+0.84%)
Jun 13, 2007 63.31 63.95 63.05 63.89 19,533 +1.21(+1.92%)
Jun 12, 2007 63.15 63.42 62.62 62.69 24,646 -0.70(-1.11%)
Jun 11, 2007 63.27 63.72 63.08 63.39 32,511 -0.40(-0.62%)
Jun 08, 2007 62.67 63.80 62.55 63.79 49,161 +1.04(+1.65%)
Jun 07, 2007 63.79 64.13 62.75 62.75 66,990 -1.46(-2.28%)
Jun 06, 2007 64.49 64.62 63.98 64.21 42,606 -1.02(-1.56%)
Jun 05, 2007 65.20 65.28 64.78 65.23 36,444 -0.07(-0.11%)
Jun 04, 2007 65.18 65.33 65.04 65.30 30,676 -0.02(-0.02%)
Jun 01, 2007 65.09 65.44 65.09 65.31 44,965 +0.66(+1.03%)
May 31, 2007 64.65 64.98 64.47 64.65 44,048 +0.35(+0.55%)
May 30, 2007 62.99 64.32 62.99 64.30 19,533 +0.82(+1.30%)
May 29, 2007 63.62 63.77 63.27 63.47 36,444 +0.04(+0.06%)
May 25, 2007 63.01 63.47 63.01 63.43 51,520 +0.74(+1.18%)
May 24, 2007 63.67 64.11 62.61 62.69 85,868 -0.98(-1.54%)
May 23, 2007 64.06 64.27 63.62 63.67 81,410 +0.04(+0.06%)
May 22, 2007 63.97 63.97 63.59 63.63 52,045 -0.12(-0.19%)
May 21, 2007 63.59 64.03 63.59 63.75 92,816 +0.14(+0.22%)
May 18, 2007 63.58 63.67 63.34 63.62 27,399 +0.38(+0.60%)
May 17, 2007 62.99 63.48 62.76 63.24 39,722 +0.07(+0.11%)
May 16, 2007 63.21 63.21 62.61 63.17 37,100 +0.18(+0.29%)
May 15, 2007 62.79 63.49 62.79 62.98 56,109 +0.31(+0.50%)
May 14, 2007 63.20 63.20 62.48 62.67 44,965 -0.24(-0.39%)
May 11, 2007 62.63 63.07 62.61 62.92 42,868 +0.75(+1.20%)
May 10, 2007 63.06 63.06 62.04 62.17 56,764 -1.04(-1.65%)
May 09, 2007 62.99 63.34 62.85 63.21 32,905 +0.24(+0.39%)
May 08, 2007 62.89 62.97 62.38 62.97 41,819 +0.02(+0.04%)
May 07, 2007 62.90 63.02 62.83 62.95 38,804 +0.63(+1.00%)
May 04, 2007 62.32 62.47 61.99 62.32 35,002 +0.31(+0.49%)
May 03, 2007 61.92 62.07 61.50 62.02 29,758 +0.53(+0.87%)
May 02, 2007 60.76 61.65 60.76 61.48 42,081 +0.82(+1.35%)
May 01, 2007 60.99 60.99 60.22 60.67 52,307 -0.51(-0.84%)
Apr 30, 2007 62.17 62.17 61.05 61.18 24,777 -0.92(-1.47%)
Apr 27, 2007 61.85 62.13 61.70 62.09 31,463 -0.21(-0.34%)
Apr 26, 2007 62.44 62.44 61.78 62.31 42,212 +0.05(+0.09%)
Apr 25, 2007 62.21 62.39 61.79 62.25 53,749 +0.90(+1.47%)
Apr 24, 2007 61.80 61.80 60.97 61.35 34,609 -0.26(-0.42%)
Apr 23, 2007 61.71 61.94 61.49 61.61 43,655 -0.01(-0.01%)
Apr 20, 2007 61.63 61.63 61.31 61.62 35,133 +0.72(+1.18%)
Apr 19, 2007 60.40 61.02 60.32 60.90 25,039 -0.13(-0.21%)
Apr 18, 2007 61.24 61.29 61.02 61.03 39,459 -0.42(-0.68%)
Apr 17, 2007 61.67 61.73 61.36 61.45 58,337 -0.26(-0.42%)
Apr 16, 2007 61.36 61.75 61.29 61.71 45,097 +0.68(+1.11%)
Apr 13, 2007 61.00 61.08 60.63 61.03 34,478 +0.22(+0.36%)
Apr 12, 2007 60.47 60.81 60.16 60.81 35,133 +0.52(+0.86%)
Apr 11, 2007 61.05 61.05 60.09 60.29 31,856 -0.40(-0.67%)
Apr 10, 2007 60.84 60.94 60.64 60.70 37,100 -0.24(-0.40%)
Apr 09, 2007 60.99 61.07 60.78 60.94 55,453 +0.62(+1.02%)
Apr 05, 2007 60.32 60.40 60.25 60.32 83,770 -0.01(-0.01%)
Apr 04, 2007 60.39 60.51 60.29 60.33 30,414 +0.03(+0.05%)
Apr 03, 2007 59.94 60.50 59.94 60.30 39,328 +0.69(+1.16%)
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.