Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

110.13 -0.02 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 32.96 33.55 32.81 33.06 609,016 -0.26(-0.79%)
Nov 29, 2010 33.31 33.43 32.96 33.32 447,425 -0.19(-0.56%)
Nov 26, 2010 33.46 33.62 33.32 33.51 660,923 -0.31(-0.91%)
Nov 24, 2010 33.58 33.82 33.82 33.82 723,116 +0.45(+1.36%)
Nov 23, 2010 33.61 33.63 33.23 33.36 453,927 -0.81(-2.36%)
Nov 22, 2010 33.94 34.22 33.74 34.17 183,170 -0.16(-0.46%)
Nov 19, 2010 34.15 34.33 33.93 34.33 222,619 +0.06(+0.18%)
Nov 18, 2010 34.13 34.31 34.08 34.27 118,034 +0.74(+2.20%)
Nov 17, 2010 33.58 33.70 33.46 33.53 379,034 +0.08(+0.23%)
Nov 16, 2010 33.89 33.91 33.33 33.45 595,546 -0.72(-2.12%)
Nov 15, 2010 34.41 34.46 34.16 34.18 290,218 -0.03(-0.09%)
Nov 12, 2010 34.44 34.55 34.03 34.21 335,962 -0.35(-1.03%)
Nov 11, 2010 34.50 34.65 34.35 34.56 252,882 -0.17(-0.48%)
Nov 10, 2010 34.83 34.83 34.39 34.73 458,004 +0.09(+0.26%)
Nov 09, 2010 35.23 35.23 34.47 34.64 408,164 -0.29(-0.82%)
Nov 08, 2010 34.99 34.99 34.77 34.92 1,048,163 -0.14(-0.39%)
Nov 05, 2010 35.08 35.20 34.92 35.06 379,757 -0.07(-0.19%)
Nov 04, 2010 34.80 35.13 34.71 35.13 1,167,532 +0.78(+2.26%)
Nov 03, 2010 34.20 34.40 33.88 34.35 320,048 +0.19(+0.55%)
Nov 02, 2010 34.17 34.26 34.11 34.16 353,994 +0.32(+0.96%)
Nov 01, 2010 33.98 34.10 33.65 33.84 234,203 +0.05(+0.13%)
Oct 29, 2010 33.76 33.84 33.73 33.79 72,336 +0.00(+0.00%)
Oct 28, 2010 33.92 33.92 33.63 33.79 222,240 +0.17(+0.52%)
Oct 27, 2010 33.62 33.64 33.33 33.62 142,525 -0.35(-1.02%)
Oct 25, 2010 34.20 34.24 33.92 33.97 211,399 +0.11(+0.33%)
Oct 22, 2010 33.79 33.85 33.73 33.85 83,053 +0.08(+0.25%)
Oct 21, 2010 33.97 34.06 33.50 33.77 108,040 -0.03(-0.09%)
Oct 20, 2010 33.49 33.90 33.42 33.80 210,909 +0.48(+1.45%)
Oct 19, 2010 33.36 33.63 33.16 33.32 229,272 -0.69(-2.04%)
Oct 18, 2010 33.91 34.07 33.79 34.01 1,816,182 +0.09(+0.27%)
Oct 15, 2010 34.28 34.28 33.73 33.92 153,831 -0.10(-0.29%)
Oct 14, 2010 33.91 34.10 33.80 34.02 218,837 +0.05(+0.16%)
Oct 13, 2010 33.91 34.10 33.76 33.97 410,798 +0.41(+1.24%)
Oct 12, 2010 33.41 33.61 33.17 33.55 174,875 -0.04(-0.11%)
Oct 11, 2010 33.64 33.68 33.49 33.59 113,184 +0.02(+0.07%)
Oct 08, 2010 33.39 33.64 33.30 33.57 103,149 +0.27(+0.82%)
Oct 07, 2010 33.65 33.65 33.17 33.30 444,190 -0.17(-0.50%)
Oct 06, 2010 33.35 33.49 33.28 33.46 889,370 +0.15(+0.45%)
Oct 05, 2010 32.81 33.31 32.81 33.31 714,272 +0.78(+2.39%)
Oct 04, 2010 32.81 32.81 32.37 32.54 247,704 -0.33(-1.01%)
Oct 01, 2010 32.83 32.90 32.63 32.87 204,233 +0.29(+0.90%)
Sep 30, 2010 32.72 32.96 32.40 32.57 502,916 -0.07(-0.21%)
Sep 29, 2010 32.66 32.78 32.52 32.64 206,341 +0.03(+0.09%)
Sep 28, 2010 32.48 32.68 32.24 32.61 592,723 +0.07(+0.21%)
Sep 27, 2010 32.69 32.71 32.50 32.54 291,739 -0.11(-0.35%)
Sep 24, 2010 32.51 32.66 32.32 32.66 76,078 +0.75(+2.34%)
Sep 23, 2010 32.06 32.21 31.85 31.91 109,997 -0.28(-0.87%)
Sep 22, 2010 32.35 32.44 32.08 32.19 1,001,520 -0.08(-0.26%)
Sep 21, 2010 32.52 32.53 32.13 32.27 455,507 -0.12(-0.37%)
Sep 20, 2010 32.08 32.45 31.92 32.39 693,439 +0.56(+1.75%)
Sep 17, 2010 32.10 32.10 31.79 31.83 97,410 -0.20(-0.61%)
Sep 15, 2010 31.82 32.05 31.67 32.03 108,608 +0.07(+0.21%)
Sep 14, 2010 31.73 32.11 31.67 31.96 185,737 +0.11(+0.33%)
Sep 13, 2010 31.73 31.86 31.68 31.86 339,709 +0.54(+1.71%)
Sep 10, 2010 31.25 31.39 31.23 31.32 148,613 +0.07(+0.22%)
Sep 09, 2010 31.46 31.46 31.14 31.25 154,194 +0.21(+0.68%)
Sep 08, 2010 30.91 31.21 30.90 31.04 74,861 +0.24(+0.78%)
Sep 07, 2010 31.15 31.15 30.79 30.80 146,671 -0.40(-1.28%)
Sep 03, 2010 31.21 31.29 31.03 31.20 88,144 +0.27(+0.88%)
Sep 02, 2010 30.65 30.93 30.56 30.93 904,085 +0.35(+1.16%)
Sep 01, 2010 30.23 30.61 30.19 30.58 210,542 +0.91(+3.07%)
Aug 31, 2010 29.60 29.84 29.44 29.66 196,768 +0.06(+0.20%)
Aug 30, 2010 29.96 29.99 29.59 29.60 604,283 -0.47(-1.58%)
Aug 27, 2010 29.74 30.10 29.40 30.08 119,625 +0.60(+2.02%)
Aug 26, 2010 29.78 29.90 29.45 29.48 202,969 -0.11(-0.36%)
Aug 25, 2010 29.47 29.62 29.21 29.59 1,176,297 +0.00(+0.00%)
Aug 24, 2010 29.64 29.83 29.44 29.59 304,648 -0.44(-1.46%)
Aug 23, 2010 30.33 30.39 30.02 30.02 437,375 -0.15(-0.50%)
Aug 20, 2010 30.27 30.27 29.99 30.18 107,601 -0.25(-0.82%)
Aug 19, 2010 30.85 30.86 30.25 30.42 129,845 -0.49(-1.59%)
Aug 18, 2010 30.84 31.04 30.72 30.91 98,689 +0.05(+0.17%)
Aug 17, 2010 30.78 31.07 30.70 30.86 164,009 +0.34(+1.11%)
Aug 16, 2010 30.30 30.60 30.17 30.52 137,516 +0.16(+0.52%)
Aug 13, 2010 30.42 30.54 30.33 30.36 150,875 -0.03(-0.10%)
Aug 12, 2010 30.13 30.51 30.13 30.39 220,995 -0.09(-0.30%)
Aug 11, 2010 30.90 30.90 30.48 30.48 366,020 -1.24(-3.90%)
Aug 10, 2010 31.56 31.72 31.27 31.72 244,729 -0.14(-0.45%)
Aug 09, 2010 31.80 31.90 31.66 31.86 649,209 +0.14(+0.45%)
Aug 06, 2010 31.55 31.72 31.36 31.72 198,576 -0.04(-0.12%)
Aug 05, 2010 31.53 31.79 31.53 31.76 212,101 -0.08(-0.26%)
Aug 04, 2010 31.75 31.85 31.57 31.84 155,337 +0.05(+0.14%)
Aug 03, 2010 31.71 31.83 31.51 31.80 249,821 -0.07(-0.21%)
Aug 02, 2010 31.51 31.86 31.36 31.86 396,458 +0.87(+2.82%)
Jul 30, 2010 30.70 31.10 30.58 30.99 468,634 +0.01(+0.02%)
Jul 29, 2010 31.35 31.35 30.71 30.98 190,055 +0.10(+0.32%)
Jul 28, 2010 31.10 31.11 30.87 30.88 204,263 -0.23(-0.73%)
Jul 27, 2010 31.34 31.34 30.96 31.11 112,717 +0.08(+0.24%)
Jul 26, 2010 30.82 31.10 30.68 31.04 522,728 +0.28(+0.91%)
Jul 23, 2010 30.53 30.81 30.37 30.76 101,943 +0.23(+0.77%)
Jul 22, 2010 30.29 30.61 30.15 30.52 903,987 +0.87(+2.92%)
Jul 21, 2010 30.30 30.30 29.59 29.66 608,367 -0.52(-1.72%)
Jul 20, 2010 29.51 30.18 29.47 30.18 989,991 +0.30(+1.01%)
Jul 19, 2010 29.91 29.97 29.59 29.87 126,151 +0.19(+0.63%)
Jul 16, 2010 30.33 30.33 29.61 29.69 156,304 -0.84(-2.77%)
Jul 15, 2010 30.53 30.60 30.13 30.53 352,529 +0.03(+0.10%)
Jul 14, 2010 30.39 30.55 30.24 30.50 193,140 +0.11(+0.37%)
Jul 13, 2010 30.27 30.51 30.23 30.39 362,157 +0.47(+1.56%)
Jul 12, 2010 29.97 30.07 29.77 29.92 320,149 -0.15(-0.49%)
Jul 09, 2010 29.72 30.08 29.72 30.07 171,274 +0.18(+0.60%)
Jul 08, 2010 29.85 29.89 29.53 29.89 122,624 +0.32(+1.07%)
Jul 07, 2010 28.72 29.63 28.72 29.57 229,476 +0.81(+2.80%)
Jul 06, 2010 29.11 29.21 28.55 28.77 126,260 +0.36(+1.27%)
Jul 02, 2010 28.70 28.72 28.25 28.40 218,903 -0.11(-0.40%)
Jul 01, 2010 28.37 28.59 27.97 28.52 3,337,171 +0.17(+0.61%)
Jun 30, 2010 28.62 28.85 28.32 28.34 84,283 -0.28(-0.97%)
Jun 29, 2010 29.03 29.10 28.46 28.62 2,339,317 -1.18(-3.97%)
Jun 25, 2010 29.76 29.89 29.44 29.81 420,157 +0.20(+0.66%)
Jun 24, 2010 30.02 30.02 29.55 29.61 293,833 -0.49(-1.63%)
Jun 23, 2010 30.25 30.27 29.83 30.10 999,229 -0.06(-0.19%)
Jun 22, 2010 30.49 30.66 30.08 30.16 688,408 -0.40(-1.32%)
Jun 21, 2010 30.85 31.02 30.41 30.56 165,405 +0.10(+0.32%)
Jun 18, 2010 30.59 30.59 30.42 30.47 81,184 -0.04(-0.15%)
Jun 17, 2010 30.69 30.69 30.21 30.51 235,885 +0.04(+0.12%)
Jun 16, 2010 30.23 30.67 30.14 30.47 1,183,039 -0.01(-0.02%)
Jun 15, 2010 30.02 30.53 29.99 30.48 2,070,602 +0.78(+2.62%)
Jun 14, 2010 30.05 30.15 29.70 29.70 260,107 +0.00(+0.00%)
Jun 11, 2010 29.33 29.70 29.28 29.70 2,006,522 +0.10(+0.35%)
Jun 10, 2010 29.09 29.62 29.09 29.60 169,252 +0.95(+3.31%)
Jun 09, 2010 29.06 29.20 28.49 28.65 470,927 -0.10(-0.34%)
Jun 08, 2010 28.58 28.75 28.16 28.75 620,523 +0.43(+1.53%)
Jun 07, 2010 28.96 28.96 28.31 28.31 138,267 -0.40(-1.38%)
Jun 04, 2010 29.55 29.55 28.59 28.71 135,842 -1.17(-3.93%)
Jun 03, 2010 30.11 30.11 29.58 29.88 225,964 +0.00(+0.00%)
Jun 02, 2010 29.08 29.88 29.03 29.88 1,982,822 +0.90(+3.09%)
Jun 01, 2010 29.27 29.67 28.95 28.99 183,958 -0.40(-1.37%)
May 28, 2010 29.81 29.76 29.29 29.39 347,045 -0.42(-1.40%)
May 27, 2010 29.41 29.81 29.24 29.81 894,906 +1.25(+4.37%)
May 26, 2010 29.05 29.23 28.49 28.56 591,427 -0.22(-0.75%)
May 25, 2010 28.13 28.85 27.90 28.78 243,097 -0.07(-0.23%)
May 24, 2010 29.58 29.58 28.84 28.84 112,607 -0.50(-1.71%)
May 21, 2010 29.24 29.35 28.33 29.34 537,780 +0.59(+2.05%)
May 20, 2010 29.32 29.32 28.64 28.75 264,675 -1.23(-4.09%)
May 19, 2010 29.88 30.17 29.57 29.98 324,947 -0.09(-0.30%)
May 18, 2010 30.79 30.90 29.96 30.07 455,844 -0.54(-1.76%)
May 17, 2010 30.60 30.76 30.00 30.61 268,337 +0.01(+0.05%)
May 14, 2010 30.91 31.31 30.34 30.59 236,589 -0.71(-2.27%)
May 13, 2010 31.60 31.61 31.23 31.30 1,032,889 -0.29(-0.92%)
May 12, 2010 31.09 31.59 31.09 31.59 212,491 +0.47(+1.51%)
May 11, 2010 31.43 31.54 30.72 31.12 318,254 -0.22(-0.69%)
May 10, 2010 31.25 31.55 31.09 31.34 752,655 +1.64(+5.53%)
May 07, 2010 30.42 30.50 29.26 29.70 837,557 -0.41(-1.36%)
May 06, 2010 31.08 31.94 28.69 30.11 1,169,697 -1.02(-3.26%)
May 05, 2010 31.27 31.52 31.02 31.12 893,498 -0.61(-1.93%)
May 04, 2010 32.23 32.23 31.55 31.74 576,897 -1.08(-3.30%)
May 03, 2010 32.71 32.87 32.53 32.82 191,525 +0.39(+1.20%)
Apr 30, 2010 33.10 33.10 32.43 32.43 181,158 -0.55(-1.65%)
Apr 29, 2010 32.72 33.06 32.72 32.98 285,221 +0.47(+1.45%)
Apr 28, 2010 32.64 32.65 32.18 32.50 913,005 +0.07(+0.21%)
Apr 27, 2010 33.17 33.24 32.29 32.44 366,409 -0.94(-2.82%)
Apr 26, 2010 33.62 33.62 33.36 33.38 239,254 -0.19(-0.56%)
Apr 23, 2010 33.19 33.57 33.06 33.57 197,784 +0.29(+0.88%)
Apr 22, 2010 33.00 33.33 32.76 33.27 553,930 +0.03(+0.09%)
Apr 21, 2010 33.41 33.41 33.10 33.24 65,623 -0.19(-0.58%)
Apr 20, 2010 33.37 33.46 33.29 33.44 618,181 +0.37(+1.13%)
Apr 19, 2010 32.83 33.13 32.76 33.07 349,882 -0.06(-0.18%)
Apr 16, 2010 33.66 33.66 32.96 33.12 1,000,378 -0.58(-1.73%)
Apr 15, 2010 33.72 33.85 33.62 33.71 220,139 -0.13(-0.38%)
Apr 14, 2010 33.66 33.83 33.52 33.83 307,030 +0.48(+1.43%)
Apr 13, 2010 33.47 33.47 33.20 33.36 823,299 -0.08(-0.25%)
Apr 12, 2010 33.51 33.51 33.34 33.44 170,100 +0.06(+0.18%)
Apr 09, 2010 33.27 33.41 33.16 33.38 200,829 +0.26(+0.79%)
Apr 08, 2010 32.87 33.12 32.68 33.12 270,039 +0.10(+0.29%)
Apr 07, 2010 33.04 33.18 32.88 33.02 173,486 -0.24(-0.72%)
Apr 06, 2010 32.95 33.27 32.88 33.26 819,912 +0.07(+0.23%)
Apr 05, 2010 33.18 33.22 32.96 33.18 44,874 +0.22(+0.66%)
Apr 01, 2010 32.95 32.97 32.97 32.97 691,505 +0.46(+1.43%)
Mar 31, 2010 32.57 32.66 32.41 32.50 66,809 -0.13(-0.39%)
Mar 30, 2010 32.58 32.73 32.52 32.63 234,327 +0.04(+0.11%)
Mar 29, 2010 32.30 32.61 32.30 32.59 247,085 +0.34(+1.04%)
Mar 26, 2010 32.36 32.48 32.13 32.26 246,394 +0.17(+0.54%)
Mar 25, 2010 32.33 32.49 32.07 32.09 1,104,588 -0.01(-0.05%)
Mar 24, 2010 32.27 32.27 32.06 32.10 144,874 -0.40(-1.22%)
Mar 23, 2010 32.40 32.50 32.25 32.50 647,885 +0.21(+0.65%)
Mar 22, 2010 31.84 32.37 31.74 32.29 353,861 +0.13(+0.39%)
Mar 19, 2010 32.61 32.61 32.09 32.16 467,082 -0.27(-0.83%)
Mar 18, 2010 32.62 32.62 32.36 32.43 304,463 -0.20(-0.62%)
Mar 17, 2010 32.59 32.73 32.50 32.63 234,443 +0.24(+0.74%)
Mar 16, 2010 32.08 32.39 32.08 32.39 224,953 +0.32(+1.00%)
Mar 15, 2010 31.89 32.09 31.82 32.07 118,185 -0.09(-0.28%)
Mar 12, 2010 32.31 32.31 32.01 32.16 197,673 +0.11(+0.35%)
Mar 11, 2010 31.76 32.05 31.75 32.05 203,324 +0.16(+0.52%)
Mar 10, 2010 31.83 32.04 31.78 31.88 145,517 +0.12(+0.39%)
Mar 09, 2010 31.68 31.94 31.60 31.76 326,445 -0.04(-0.13%)
Mar 08, 2010 31.80 31.92 31.70 31.80 499,139 -0.03(-0.09%)
Mar 05, 2010 31.58 31.86 31.43 31.83 94,235 +0.63(+2.01%)
Mar 04, 2010 31.37 31.38 31.09 31.20 259,903 -0.10(-0.31%)
Mar 03, 2010 31.34 31.50 31.23 31.30 125,124 +0.19(+0.62%)
Mar 02, 2010 31.25 31.25 31.00 31.11 1,570,685 +0.11(+0.36%)
Mar 01, 2010 30.76 31.00 30.69 31.00 3,875,353 +0.43(+1.39%)
Feb 26, 2010 30.55 30.70 30.30 30.57 105,332 +0.16(+0.54%)
Feb 25, 2010 30.16 30.43 29.97 30.41 274,760 -0.20(-0.66%)
Feb 24, 2010 30.41 30.69 30.36 30.61 240,269 +0.14(+0.47%)
Feb 23, 2010 30.82 30.82 30.29 30.47 120,862 -0.34(-1.12%)
Feb 22, 2010 30.82 30.96 30.74 30.81 215,963 +0.04(+0.15%)
Feb 19, 2010 30.66 30.85 30.52 30.76 130,074 -0.11(-0.36%)
Feb 18, 2010 30.67 30.88 30.65 30.88 44,934 +0.16(+0.51%)
Feb 17, 2010 30.76 30.76 30.56 30.72 117,743 +0.07(+0.24%)
Feb 16, 2010 30.10 30.64 30.10 30.64 116,747 +0.63(+2.09%)
Feb 12, 2010 29.85 30.02 30.02 30.02 146,841 -0.14(-0.47%)
Feb 11, 2010 29.72 30.16 29.59 30.16 166,429 +0.29(+0.98%)
Feb 10, 2010 29.93 29.93 29.56 29.87 118,276 -0.01(-0.03%)
Feb 09, 2010 29.82 30.15 29.49 29.88 235,314 +0.60(+2.04%)
Feb 08, 2010 29.49 29.71 29.24 29.28 541,621 -0.22(-0.76%)
Feb 05, 2010 29.64 29.77 28.90 29.50 242,644 -0.09(-0.30%)
Feb 04, 2010 30.21 30.32 29.59 29.59 490,940 -1.11(-3.63%)
Feb 03, 2010 30.84 30.93 30.63 30.70 45,838 -0.26(-0.84%)
Feb 02, 2010 30.78 30.97 30.53 30.97 560,368 +0.49(+1.62%)
Feb 01, 2010 30.19 30.52 30.19 30.47 231,390 +0.55(+1.85%)
Jan 29, 2010 30.40 30.61 29.85 29.92 836,761 -0.40(-1.31%)
Jan 28, 2010 31.04 31.04 30.21 30.32 906,557 -0.52(-1.70%)
Jan 27, 2010 30.61 30.88 30.48 30.84 322,544 +0.00(+0.00%)
Jan 26, 2010 30.86 31.09 30.63 30.84 97,129 -0.18(-0.59%)
Jan 25, 2010 31.06 31.15 30.89 31.02 371,311 +0.33(+1.06%)
Jan 22, 2010 31.36 31.38 30.68 30.70 100,155 -0.72(-2.31%)
Jan 21, 2010 31.92 32.12 31.34 31.42 325,800 -0.61(-1.89%)
Jan 20, 2010 32.33 32.33 31.82 32.03 183,119 -0.71(-2.17%)
Jan 19, 2010 32.27 32.74 32.13 32.74 272,543 +0.37(+1.15%)
Jan 15, 2010 32.65 32.36 32.36 32.36 64,385 -0.32(-0.98%)
Jan 14, 2010 32.64 32.75 32.55 32.68 75,109 +0.07(+0.21%)
Jan 13, 2010 32.39 32.67 32.27 32.62 282,366 +0.27(+0.83%)
Jan 12, 2010 32.53 32.53 32.26 32.35 229,489 -0.41(-1.25%)
Jan 11, 2010 32.71 32.78 32.59 32.76 158,065 +0.21(+0.64%)
Jan 08, 2010 32.53 32.65 32.33 32.55 368,230 +0.20(+0.62%)
Jan 07, 2010 32.44 32.47 32.18 32.35 151,791 -0.16(-0.48%)
Jan 06, 2010 32.36 32.54 32.33 32.50 463,931 -0.01(-0.02%)
Jan 05, 2010 32.38 32.51 32.18 32.51 229,111 +0.27(+0.83%)
Jan 04, 2010 32.21 32.33 32.00 32.24 489,299 +0.65(+2.06%)
Dec 31, 2009 31.74 31.59 31.59 31.59 779,315 -0.05(-0.17%)
Dec 30, 2009 31.71 31.71 31.57 31.65 506,663 -0.19(-0.59%)
Dec 29, 2009 32.04 32.04 31.72 31.83 1,956,363 +0.09(+0.28%)
Dec 28, 2009 31.98 31.98 31.67 31.74 599,983 +0.00(+0.00%)
Dec 24, 2009 31.55 31.80 31.55 31.74 117,368 +0.13(+0.40%)
Dec 23, 2009 31.67 31.67 31.38 31.62 236,366 +0.18(+0.57%)
Dec 22, 2009 31.50 31.50 31.26 31.44 706,245 -0.02(-0.05%)
Dec 21, 2009 31.45 31.55 31.30 31.45 161,724 +0.18(+0.57%)
Dec 18, 2009 31.41 31.42 30.96 31.27 134,451 +0.08(+0.26%)
Dec 17, 2009 31.23 31.38 31.12 31.19 116,260 -0.51(-1.60%)
Dec 16, 2009 31.65 31.88 31.65 31.70 308,836 +0.20(+0.64%)
Dec 15, 2009 31.50 31.69 31.45 31.50 307,643 -0.25(-0.80%)
Dec 14, 2009 31.78 31.85 31.59 31.75 97,492 +0.21(+0.66%)
Dec 11, 2009 31.48 31.64 31.43 31.54 204,372 +0.07(+0.24%)
Dec 10, 2009 31.56 31.58 31.36 31.47 101,317 +0.22(+0.72%)
Dec 09, 2009 31.18 31.35 31.04 31.24 1,469,385 -0.09(-0.29%)
Dec 08, 2009 31.56 31.56 31.18 31.33 156,158 -0.45(-1.41%)
Dec 07, 2009 31.74 31.98 31.69 31.78 93,769 -0.14(-0.44%)
Dec 04, 2009 32.30 32.31 31.64 31.92 71,886 +0.14(+0.45%)
Dec 03, 2009 32.14 32.30 31.75 31.78 712,431 -0.26(-0.82%)
Dec 02, 2009 31.98 32.19 31.88 32.04 951,070 +0.15(+0.47%)
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.