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, 2012 37.29 37.33 37.18 37.26 911,782 -0.02(-0.04%)
Nov 29, 2012 37.21 37.34 37.07 37.28 470,469 +0.24(+0.66%)
Nov 28, 2012 36.58 37.05 36.42 37.03 941,024 +0.25(+0.69%)
Nov 27, 2012 36.93 37.01 36.73 36.78 507,279 -0.21(-0.56%)
Nov 26, 2012 36.90 36.99 36.76 36.99 741,465 -0.08(-0.21%)
Nov 23, 2012 36.82 37.06 36.80 37.06 350,283 +0.57(+1.56%)
Nov 21, 2012 36.40 36.50 36.35 36.50 1,100,336 +0.12(+0.33%)
Nov 20, 2012 36.26 36.40 36.12 36.38 521,655 +0.01(+0.02%)
Nov 19, 2012 36.04 36.38 36.04 36.37 639,031 +0.69(+1.95%)
Nov 16, 2012 35.60 35.70 35.28 35.67 1,304,868 +0.13(+0.36%)
Nov 15, 2012 35.70 35.72 35.41 35.55 375,281 +0.04(+0.11%)
Nov 14, 2012 36.12 36.12 35.44 35.51 677,676 -0.46(-1.27%)
Nov 13, 2012 35.82 36.27 35.82 35.97 504,557 -0.18(-0.50%)
Nov 12, 2012 36.20 36.27 36.09 36.15 330,344 +0.04(+0.11%)
Nov 09, 2012 36.09 36.38 35.99 36.11 1,214,112 -0.03(-0.09%)
Nov 08, 2012 36.52 36.62 36.11 36.14 1,167,578 -0.38(-1.04%)
Nov 07, 2012 36.95 36.95 36.29 36.52 596,410 -0.49(-1.32%)
Nov 06, 2012 36.99 37.27 36.96 37.01 742,075 +0.12(+0.32%)
Nov 05, 2012 36.78 36.94 36.70 36.89 206,028 +0.03(+0.09%)
Nov 02, 2012 37.29 37.29 36.80 36.86 1,523,852 -0.31(-0.83%)
Nov 01, 2012 36.88 37.18 36.84 37.17 1,505,353 +0.49(+1.33%)
Oct 31, 2012 37.10 37.10 36.56 36.68 1,074,145 -0.06(-0.15%)
Oct 26, 2012 36.72 36.73 36.73 36.73 557,483 -0.13(-0.34%)
Oct 25, 2012 36.99 37.08 36.65 36.86 387,388 +0.18(+0.50%)
Oct 24, 2012 36.99 37.10 36.63 36.68 1,367,096 -0.02(-0.04%)
Oct 23, 2012 36.81 36.81 36.47 36.69 828,565 -0.43(-1.17%)
Oct 19, 2012 37.59 37.60 37.06 37.13 334,735 -0.58(-1.53%)
Oct 18, 2012 37.71 37.90 37.59 37.70 1,399,953 -0.10(-0.27%)
Oct 17, 2012 37.72 37.84 37.56 37.81 750,905 +0.29(+0.78%)
Oct 16, 2012 37.41 37.54 37.31 37.51 788,193 +0.45(+1.21%)
Oct 15, 2012 36.98 37.10 36.82 37.06 1,446,196 +0.24(+0.66%)
Oct 12, 2012 36.95 37.03 36.74 36.82 947,983 -0.06(-0.17%)
Oct 11, 2012 37.07 37.13 36.88 36.88 366,638 +0.14(+0.39%)
Oct 10, 2012 36.91 36.96 36.66 36.74 800,865 -0.12(-0.32%)
Oct 09, 2012 37.21 37.25 36.86 36.86 1,705,799 -0.46(-1.23%)
Oct 08, 2012 37.28 37.36 37.23 37.32 1,113,731 -0.20(-0.53%)
Oct 05, 2012 37.76 37.80 37.43 37.51 1,283,133 +0.05(+0.13%)
Oct 04, 2012 37.35 37.49 37.25 37.47 651,851 +0.32(+0.87%)
Oct 03, 2012 37.21 37.24 36.99 37.14 787,631 -0.02(-0.04%)
Oct 02, 2012 37.29 37.36 37.01 37.16 500,746 +0.09(+0.26%)
Oct 01, 2012 37.19 37.38 37.01 37.06 702,965 +0.20(+0.54%)
Sep 28, 2012 37.05 37.05 36.77 36.87 419,585 -0.40(-1.08%)
Sep 27, 2012 37.04 37.36 36.96 37.27 255,445 +0.40(+1.09%)
Sep 26, 2012 36.92 36.98 36.70 36.87 449,999 -0.24(-0.64%)
Sep 25, 2012 37.51 37.63 37.09 37.10 540,165 -0.34(-0.91%)
Sep 24, 2012 37.26 37.53 37.24 37.44 2,896,019 -0.10(-0.27%)
Sep 21, 2012 37.78 37.83 37.55 37.55 288,399 -0.02(-0.06%)
Sep 20, 2012 37.41 37.60 37.27 37.57 652,194 -0.17(-0.46%)
Sep 19, 2012 37.78 37.85 37.65 37.74 219,031 +0.02(+0.06%)
Sep 18, 2012 37.73 37.74 37.59 37.72 704,547 -0.06(-0.15%)
Sep 17, 2012 37.79 37.96 37.70 37.78 656,448 -0.19(-0.50%)
Sep 14, 2012 37.93 38.23 37.86 37.97 1,285,659 +0.26(+0.69%)
Sep 13, 2012 37.04 37.79 36.92 37.70 1,036,140 +0.65(+1.75%)
Sep 12, 2012 37.10 37.13 36.95 37.06 897,670 +0.16(+0.43%)
Sep 11, 2012 36.68 37.00 36.68 36.90 571,703 +0.26(+0.71%)
Sep 10, 2012 36.87 36.93 36.62 36.64 2,673,694 -0.28(-0.75%)
Sep 07, 2012 36.78 36.91 36.73 36.91 1,110,703 +0.39(+1.06%)
Sep 06, 2012 35.94 36.54 35.94 36.53 526,327 +0.80(+2.23%)
Sep 05, 2012 35.81 35.86 35.66 35.73 804,432 -0.06(-0.18%)
Sep 04, 2012 35.91 35.92 35.64 35.79 593,329 -0.10(-0.29%)
Aug 31, 2012 36.05 36.08 35.69 35.90 790,966 +0.24(+0.69%)
Aug 30, 2012 35.86 35.86 35.60 35.65 248,501 -0.39(-1.07%)
Aug 29, 2012 36.00 36.11 35.98 36.04 1,819,623 -0.04(-0.11%)
Aug 27, 2012 36.17 36.26 36.04 36.08 292,986 -0.09(-0.24%)
Aug 24, 2012 35.86 36.23 35.85 36.16 581,832 +0.13(+0.37%)
Aug 23, 2012 36.28 36.28 35.98 36.03 527,412 -0.28(-0.78%)
Aug 22, 2012 36.12 36.37 36.06 36.31 136,791 -0.01(-0.02%)
Aug 21, 2012 36.53 36.63 36.24 36.32 354,141 +0.02(+0.07%)
Aug 20, 2012 36.24 36.31 36.09 36.30 595,921 -0.02(-0.04%)
Aug 17, 2012 36.33 36.35 36.22 36.31 199,790 +0.01(+0.02%)
Aug 16, 2012 36.08 36.35 35.97 36.31 401,796 +0.39(+1.10%)
Aug 15, 2012 35.92 36.00 35.86 35.91 386,328 -0.05(-0.13%)
Aug 14, 2012 36.06 36.09 35.86 35.96 294,749 +0.02(+0.04%)
Aug 13, 2012 36.01 36.02 35.76 35.94 797,500 -0.08(-0.22%)
Aug 10, 2012 35.79 36.04 35.68 36.02 1,013,547 +0.06(+0.18%)
Aug 09, 2012 35.84 36.04 35.83 35.96 126,497 +0.09(+0.24%)
Aug 08, 2012 35.71 35.99 35.71 35.87 408,619 +0.00(+0.00%)
Aug 07, 2012 35.78 36.04 35.77 35.87 911,045 +0.28(+0.80%)
Aug 06, 2012 35.53 35.74 35.50 35.59 1,168,727 +0.20(+0.56%)
Aug 03, 2012 35.26 35.52 35.16 35.39 657,087 +0.84(+2.42%)
Aug 02, 2012 34.62 34.85 34.30 34.55 950,984 -0.33(-0.95%)
Aug 01, 2012 35.13 35.19 34.89 34.89 972,082 -0.04(-0.11%)
Jul 31, 2012 35.15 35.26 34.92 34.92 1,646,175 -0.24(-0.67%)
Jul 30, 2012 35.07 35.30 35.05 35.16 564,876 -0.02(-0.04%)
Jul 27, 2012 34.74 35.32 34.71 35.18 1,105,231 +0.70(+2.04%)
Jul 26, 2012 34.36 34.55 34.27 34.47 247,632 +0.75(+2.22%)
Jul 25, 2012 33.81 33.91 33.56 33.72 692,214 +0.06(+0.19%)
Jul 24, 2012 33.97 33.99 33.45 33.66 151,935 -0.30(-0.88%)
Jul 23, 2012 33.77 34.03 33.63 33.96 1,176,133 -0.54(-1.58%)
Jul 20, 2012 34.67 34.68 34.49 34.51 987,658 -0.50(-1.42%)
Jul 19, 2012 34.96 35.11 34.85 35.00 510,704 +0.19(+0.54%)
Jul 18, 2012 34.46 34.87 34.42 34.81 1,155,175 +0.25(+0.73%)
Jul 17, 2012 34.49 34.62 34.13 34.56 719,762 +0.18(+0.53%)
Jul 16, 2012 34.45 34.47 34.19 34.38 760,264 -0.05(-0.14%)
Jul 13, 2012 33.98 34.46 33.98 34.43 1,043,056 +0.50(+1.47%)
Jul 12, 2012 33.91 34.06 33.65 33.93 1,089,027 -0.28(-0.81%)
Jul 11, 2012 34.29 34.33 34.03 34.21 2,627,546 +0.04(+0.12%)
Jul 10, 2012 34.62 34.62 34.06 34.17 781,966 -0.23(-0.67%)
Jul 09, 2012 34.32 34.41 34.21 34.40 321,317 -0.08(-0.23%)
Jul 06, 2012 34.54 34.58 34.30 34.47 292,254 -0.39(-1.13%)
Jul 05, 2012 34.83 35.00 34.74 34.87 370,072 -0.32(-0.90%)
Jul 03, 2012 34.86 35.20 34.85 35.19 542,036 +0.34(+0.97%)
Jul 02, 2012 34.75 34.87 34.52 34.85 1,823,896 +0.21(+0.59%)
Jun 29, 2012 34.49 34.65 34.38 34.64 690,849 +1.01(+3.01%)
Jun 28, 2012 33.42 33.65 33.26 33.63 1,915,891 -0.06(-0.16%)
Jun 27, 2012 33.55 33.72 33.46 33.69 924,720 +0.30(+0.90%)
Jun 26, 2012 33.32 33.50 33.11 33.39 860,128 +0.19(+0.57%)
Jun 25, 2012 33.46 33.46 33.11 33.20 1,590,655 -0.62(-1.82%)
Jun 22, 2012 33.89 33.89 33.64 33.81 602,023 +0.23(+0.68%)
Jun 21, 2012 34.58 34.58 33.55 33.58 912,866 -0.88(-2.56%)
Jun 20, 2012 34.44 34.69 34.24 34.46 1,767,410 +0.04(+0.11%)
Jun 19, 2012 34.19 34.59 34.18 34.42 1,205,993 +0.47(+1.38%)
Jun 18, 2012 33.86 34.04 33.76 33.96 763,806 +0.03(+0.09%)
Jun 15, 2012 33.69 33.97 33.65 33.93 816,694 +0.39(+1.16%)
Jun 14, 2012 33.25 33.64 33.18 33.54 301,144 +0.31(+0.94%)
Jun 13, 2012 33.30 33.56 33.16 33.23 249,950 -0.25(-0.74%)
Jun 12, 2012 33.21 33.49 33.00 33.47 545,918 +0.48(+1.44%)
Jun 11, 2012 33.68 33.76 32.98 33.00 674,921 -0.42(-1.26%)
Jun 08, 2012 33.12 33.44 32.99 33.42 446,744 +0.03(+0.09%)
Jun 07, 2012 33.73 33.78 33.33 33.39 2,315,267 +0.06(+0.19%)
Jun 06, 2012 32.86 33.33 32.75 33.33 1,590,018 +0.86(+2.64%)
Jun 05, 2012 32.24 32.49 32.22 32.47 888,190 +0.23(+0.72%)
Jun 04, 2012 32.28 32.38 31.98 32.24 1,541,421 +0.09(+0.29%)
Jun 01, 2012 32.42 32.51 32.14 32.14 1,207,489 -0.83(-2.50%)
May 31, 2012 33.03 33.13 32.62 32.97 1,011,323 +0.04(+0.12%)
May 30, 2012 33.16 33.18 32.88 32.93 1,331,358 -0.63(-1.88%)
May 29, 2012 33.56 33.67 33.34 33.56 383,357 +0.47(+1.41%)
May 25, 2012 33.18 33.26 33.03 33.09 1,164,627 -0.14(-0.42%)
May 24, 2012 33.39 33.40 32.99 33.23 1,051,761 -0.07(-0.21%)
May 23, 2012 33.17 33.34 32.77 33.30 870,911 -0.13(-0.40%)
May 22, 2012 33.65 33.79 33.24 33.44 751,163 -0.08(-0.23%)
May 21, 2012 33.02 33.56 32.98 33.51 1,286,244 +0.59(+1.80%)
May 18, 2012 33.28 33.29 32.86 32.92 1,616,572 -0.16(-0.49%)
May 17, 2012 33.59 33.62 33.05 33.09 1,940,708 -0.53(-1.58%)
May 16, 2012 33.99 34.07 33.59 33.61 1,195,914 -0.28(-0.83%)
May 15, 2012 34.11 34.25 33.84 33.90 1,817,943 -0.37(-1.07%)
May 14, 2012 34.25 34.46 34.22 34.26 316,017 -0.51(-1.46%)
May 11, 2012 34.71 35.08 34.60 34.77 409,214 -0.13(-0.38%)
May 10, 2012 35.09 35.13 34.87 34.90 970,880 +0.09(+0.25%)
May 09, 2012 34.67 35.04 34.49 34.81 762,019 -0.34(-0.97%)
May 08, 2012 35.18 35.25 34.81 35.16 424,184 -0.40(-1.12%)
May 07, 2012 35.30 35.62 35.30 35.55 590,797 +0.12(+0.33%)
May 04, 2012 35.85 35.86 35.41 35.44 717,481 -0.61(-1.69%)
May 03, 2012 36.34 36.36 35.97 36.04 1,157,161 -0.31(-0.86%)
May 02, 2012 36.19 36.38 36.11 36.36 673,682 -0.16(-0.45%)
May 01, 2012 36.25 36.72 36.25 36.52 662,826 +0.18(+0.49%)
Apr 30, 2012 36.43 36.43 36.22 36.34 467,157 -0.13(-0.36%)
Apr 27, 2012 36.53 36.57 36.31 36.47 835,229 +0.13(+0.36%)
Apr 26, 2012 36.04 36.43 36.02 36.34 915,928 +0.17(+0.47%)
Apr 25, 2012 36.08 36.19 36.00 36.17 744,300 +0.42(+1.18%)
Apr 24, 2012 35.69 35.87 35.63 35.75 1,127,405 +0.18(+0.50%)
Apr 23, 2012 35.45 35.59 35.27 35.57 701,199 -0.43(-1.19%)
Apr 20, 2012 36.11 36.21 36.00 36.00 458,860 +0.13(+0.37%)
Apr 19, 2012 36.08 36.22 35.69 35.87 407,299 -0.19(-0.52%)
Apr 18, 2012 36.01 36.15 35.93 36.05 921,201 -0.12(-0.32%)
Apr 17, 2012 35.94 36.26 35.80 36.17 909,152 +0.51(+1.44%)
Apr 16, 2012 35.85 35.87 35.50 35.66 219,676 +0.09(+0.24%)
Apr 13, 2012 35.95 35.96 35.57 35.57 676,661 -0.55(-1.53%)
Apr 12, 2012 35.66 36.14 35.64 36.12 686,060 +0.63(+1.78%)
Apr 11, 2012 35.65 35.66 35.45 35.49 1,173,171 +0.37(+1.04%)
Apr 10, 2012 35.67 35.77 35.10 35.13 494,192 -0.69(-1.91%)
Apr 09, 2012 35.72 35.93 35.62 35.81 928,174 -0.29(-0.80%)
Apr 05, 2012 35.94 36.21 35.94 36.10 459,349 -0.05(-0.13%)
Apr 04, 2012 36.33 36.33 36.04 36.15 600,339 -0.62(-1.69%)
Apr 03, 2012 37.05 37.11 36.61 36.77 531,873 -0.37(-1.01%)
Apr 02, 2012 36.67 37.24 36.60 37.14 726,445 +0.38(+1.04%)
Mar 30, 2012 36.76 36.80 36.54 36.76 2,591,210 +0.26(+0.73%)
Mar 29, 2012 36.44 36.56 36.20 36.50 2,353,892 -0.20(-0.55%)
Mar 28, 2012 36.91 36.91 36.50 36.70 1,197,927 -0.21(-0.57%)
Mar 27, 2012 37.11 37.11 36.89 36.91 631,441 -0.12(-0.32%)
Mar 26, 2012 36.88 37.04 36.82 37.03 534,441 +0.48(+1.32%)
Mar 23, 2012 36.37 36.57 36.21 36.54 301,730 +0.17(+0.47%)
Mar 22, 2012 36.31 36.43 36.19 36.37 1,019,531 -0.32(-0.87%)
Mar 21, 2012 36.84 36.85 36.54 36.69 815,443 -0.17(-0.46%)
Mar 20, 2012 36.75 36.89 36.61 36.86 506,719 -0.27(-0.73%)
Mar 19, 2012 37.00 37.24 36.87 37.14 674,161 +0.16(+0.42%)
Mar 16, 2012 36.98 37.10 36.96 36.98 638,970 +0.07(+0.19%)
Mar 15, 2012 36.71 36.93 36.64 36.91 2,162,454 +0.25(+0.68%)
Mar 14, 2012 36.81 36.84 36.55 36.66 2,194,873 -0.16(-0.42%)
Mar 13, 2012 36.43 36.83 36.36 36.82 610,429 +0.59(+1.63%)
Mar 12, 2012 36.25 36.28 36.08 36.22 856,460 -0.07(-0.19%)
Mar 09, 2012 36.30 36.39 36.19 36.29 547,589 +0.05(+0.15%)
Mar 08, 2012 36.02 36.35 36.01 36.24 443,791 +0.58(+1.64%)
Mar 07, 2012 35.52 35.73 35.44 35.66 714,199 +0.40(+1.13%)
Mar 06, 2012 35.55 35.55 35.23 35.26 727,739 -0.95(-2.62%)
Mar 05, 2012 36.27 36.33 36.07 36.21 543,795 -0.19(-0.53%)
Mar 02, 2012 36.45 36.52 36.32 36.40 801,571 -0.23(-0.62%)
Mar 01, 2012 36.48 36.68 36.48 36.63 1,040,246 +0.27(+0.75%)
Feb 29, 2012 36.64 36.74 36.28 36.36 2,270,305 -0.22(-0.60%)
Feb 28, 2012 36.36 36.57 36.22 36.57 1,366,513 +0.34(+0.95%)
Feb 27, 2012 36.04 36.33 35.90 36.23 931,886 -0.16(-0.43%)
Feb 24, 2012 36.29 36.43 36.28 36.39 955,685 +0.18(+0.49%)
Feb 23, 2012 36.04 36.22 35.87 36.21 1,056,686 +0.16(+0.43%)
Feb 22, 2012 36.07 36.13 35.97 36.05 536,446 -0.08(-0.22%)
Feb 21, 2012 36.26 36.32 36.02 36.13 909,010 +0.07(+0.19%)
Feb 17, 2012 36.04 36.15 35.95 36.06 827,456 +0.10(+0.28%)
Feb 16, 2012 35.55 36.01 35.48 35.96 1,072,710 +0.44(+1.23%)
Feb 15, 2012 35.83 35.85 35.48 35.52 1,322,032 -0.09(-0.24%)
Feb 14, 2012 35.66 35.68 35.34 35.61 694,495 -0.17(-0.48%)
Feb 13, 2012 35.76 35.81 35.61 35.78 546,441 +0.39(+1.10%)
Feb 10, 2012 35.44 35.44 35.24 35.39 701,469 -0.45(-1.26%)
Feb 09, 2012 35.88 35.95 35.69 35.84 1,181,886 +0.01(+0.02%)
Feb 08, 2012 35.80 35.94 35.66 35.83 1,608,829 +0.10(+0.28%)
Feb 07, 2012 35.45 35.79 35.42 35.73 1,335,905 +0.13(+0.37%)
Feb 06, 2012 35.48 35.60 35.41 35.60 808,811 -0.15(-0.41%)
Feb 03, 2012 35.55 35.75 35.45 35.75 995,176 +0.50(+1.41%)
Feb 02, 2012 35.17 35.35 35.09 35.25 1,284,660 +0.16(+0.47%)
Feb 01, 2012 35.02 35.28 35.01 35.09 2,402,890 +0.44(+1.28%)
Jan 31, 2012 34.93 34.94 34.51 34.64 1,449,053 +0.07(+0.20%)
Jan 30, 2012 34.42 34.66 34.28 34.57 1,279,187 -0.28(-0.80%)
Jan 27, 2012 34.66 34.91 34.66 34.85 651,042 +0.04(+0.11%)
Jan 26, 2012 35.04 35.17 34.67 34.81 594,873 -0.04(-0.11%)
Jan 25, 2012 34.46 34.95 34.31 34.85 803,867 +0.32(+0.92%)
Jan 24, 2012 34.27 34.57 34.26 34.53 1,265,585 -0.10(-0.29%)
Jan 23, 2012 34.57 34.78 34.49 34.64 494,100 +0.13(+0.38%)
Jan 20, 2012 34.36 34.53 34.35 34.50 380,251 +0.06(+0.18%)
Jan 19, 2012 34.38 34.50 34.27 34.44 411,705 +0.29(+0.84%)
Jan 18, 2012 33.70 34.18 33.69 34.15 523,893 +0.52(+1.55%)
Jan 17, 2012 33.71 33.87 33.60 33.63 892,208 +0.28(+0.84%)
Jan 13, 2012 33.33 33.39 33.05 33.35 490,553 -0.27(-0.81%)
Jan 12, 2012 33.65 33.73 33.40 33.62 500,973 +0.02(+0.05%)
Jan 11, 2012 33.44 33.65 33.32 33.61 554,106 +0.12(+0.35%)
Jan 10, 2012 33.69 33.72 33.49 33.49 919,308 +0.30(+0.89%)
Jan 09, 2012 33.16 33.21 33.00 33.19 1,102,659 +0.12(+0.35%)
Jan 06, 2012 33.32 33.32 32.99 33.08 785,463 -0.26(-0.77%)
Jan 05, 2012 33.13 33.40 32.97 33.33 342,996 -0.13(-0.40%)
Jan 04, 2012 33.44 33.51 33.22 33.47 920,718 +0.62(+1.90%)
Dec 30, 2011 32.83 32.98 32.78 32.84 2,148,404 -0.02(-0.05%)
Dec 29, 2011 32.59 32.90 32.49 32.86 1,193,689 +0.39(+1.20%)
Dec 28, 2011 32.83 32.91 32.42 32.47 1,383,753 -0.47(-1.42%)
Dec 27, 2011 32.91 33.03 32.91 32.94 2,000,860 -0.05(-0.17%)
Dec 23, 2011 32.70 33.02 32.70 32.99 1,470,121 +0.52(+1.61%)
Dec 21, 2011 32.36 32.51 32.14 32.47 1,435,705 -0.02(-0.07%)
Dec 20, 2011 32.10 32.55 32.06 32.49 1,236,020 +1.04(+3.29%)
Dec 19, 2011 31.81 31.97 31.36 31.46 1,390,391 -0.39(-1.23%)
Dec 16, 2011 32.03 32.15 31.69 31.85 1,074,572 -0.04(-0.12%)
Dec 15, 2011 32.03 32.11 31.77 31.89 691,452 +0.20(+0.63%)
Dec 14, 2011 31.87 32.01 31.56 31.69 673,655 -0.35(-1.08%)
Dec 13, 2011 32.68 32.83 31.95 32.03 582,354 -0.43(-1.33%)
Dec 12, 2011 32.66 32.66 32.21 32.47 1,054,809 -0.74(-2.23%)
Dec 09, 2011 32.77 33.26 32.75 33.21 430,688 +0.62(+1.91%)
Dec 08, 2011 33.12 33.17 32.50 32.58 642,445 -0.90(-2.69%)
Dec 07, 2011 33.13 33.59 32.91 33.48 882,054 +0.18(+0.56%)
Dec 06, 2011 33.33 33.46 33.09 33.30 1,554,234 -0.06(-0.18%)
Dec 05, 2011 33.66 33.66 33.19 33.36 613,325 +0.32(+0.98%)
Dec 02, 2011 33.44 33.46 33.00 33.04 521,447 -0.02(-0.05%)
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.