Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

110.15 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 32.95 33.55 32.80 33.05 609,146 -0.26(-0.79%)
Nov 29, 2010 33.30 33.43 32.96 33.31 447,521 -0.19(-0.56%)
Nov 26, 2010 33.46 33.61 33.31 33.50 661,064 -0.31(-0.91%)
Nov 24, 2010 33.58 33.81 33.81 33.81 723,271 +0.45(+1.36%)
Nov 23, 2010 33.60 33.62 33.22 33.36 454,025 -0.81(-2.36%)
Nov 22, 2010 33.94 34.21 33.73 34.16 183,209 -0.16(-0.46%)
Nov 19, 2010 34.14 34.32 33.92 34.32 222,667 +0.06(+0.18%)
Nov 18, 2010 34.12 34.31 34.07 34.26 118,060 +0.74(+2.20%)
Nov 17, 2010 33.58 33.70 33.46 33.52 379,115 +0.08(+0.23%)
Nov 16, 2010 33.88 33.90 33.32 33.45 595,674 -0.72(-2.12%)
Nov 15, 2010 34.40 34.45 34.16 34.17 290,280 -0.03(-0.09%)
Nov 12, 2010 34.44 34.54 34.02 34.20 336,034 -0.35(-1.03%)
Nov 11, 2010 34.50 34.64 34.34 34.56 252,936 -0.17(-0.48%)
Nov 10, 2010 34.83 34.83 34.38 34.72 458,102 +0.09(+0.26%)
Nov 09, 2010 35.23 35.23 34.46 34.63 408,251 -0.29(-0.82%)
Nov 08, 2010 34.99 34.99 34.76 34.92 1,048,388 -0.14(-0.39%)
Nov 05, 2010 35.07 35.20 34.91 35.05 379,838 -0.07(-0.19%)
Nov 04, 2010 34.80 35.12 34.71 35.12 1,167,783 +0.78(+2.26%)
Nov 03, 2010 34.19 34.39 33.88 34.34 320,117 +0.19(+0.55%)
Nov 02, 2010 34.16 34.25 34.10 34.16 354,070 +0.32(+0.96%)
Nov 01, 2010 33.98 34.09 33.64 33.83 234,253 +0.05(+0.13%)
Oct 29, 2010 33.76 33.83 33.72 33.79 72,351 +0.00(+0.00%)
Oct 28, 2010 33.91 33.91 33.62 33.79 222,287 +0.17(+0.52%)
Oct 27, 2010 33.61 33.63 33.32 33.61 142,556 -0.35(-1.02%)
Oct 25, 2010 34.19 34.23 33.91 33.96 211,444 +0.11(+0.33%)
Oct 22, 2010 33.78 33.85 33.73 33.85 83,071 +0.08(+0.25%)
Oct 21, 2010 33.96 34.05 33.49 33.76 108,063 -0.03(-0.09%)
Oct 20, 2010 33.49 33.89 33.41 33.79 210,955 +0.48(+1.45%)
Oct 19, 2010 33.36 33.62 33.15 33.31 229,321 -0.69(-2.04%)
Oct 18, 2010 33.90 34.07 33.78 34.01 1,816,572 +0.09(+0.27%)
Oct 15, 2010 34.27 34.27 33.73 33.91 153,864 -0.10(-0.29%)
Oct 14, 2010 33.90 34.09 33.79 34.01 218,884 +0.05(+0.16%)
Oct 13, 2010 33.91 34.09 33.75 33.96 410,886 +0.41(+1.24%)
Oct 12, 2010 33.40 33.61 33.16 33.55 174,912 -0.04(-0.11%)
Oct 11, 2010 33.63 33.67 33.48 33.58 113,209 +0.02(+0.07%)
Oct 08, 2010 33.38 33.63 33.29 33.56 103,171 +0.27(+0.81%)
Oct 07, 2010 33.64 33.64 33.16 33.29 444,286 -0.17(-0.50%)
Oct 06, 2010 33.34 33.48 33.27 33.46 889,560 +0.15(+0.45%)
Oct 05, 2010 32.80 33.30 32.80 33.30 714,425 +0.78(+2.39%)
Oct 04, 2010 32.80 32.80 32.36 32.53 247,757 -0.33(-1.01%)
Oct 01, 2010 32.82 32.89 32.63 32.86 204,277 +0.29(+0.90%)
Sep 30, 2010 32.72 32.96 32.39 32.57 503,024 -0.07(-0.21%)
Sep 29, 2010 32.65 32.78 32.51 32.63 206,385 +0.03(+0.09%)
Sep 28, 2010 32.47 32.67 32.23 32.60 592,850 +0.07(+0.21%)
Sep 27, 2010 32.69 32.70 32.49 32.54 291,802 -0.11(-0.35%)
Sep 24, 2010 32.51 32.66 32.32 32.65 76,094 +0.75(+2.34%)
Sep 23, 2010 32.05 32.20 31.84 31.90 110,020 -0.28(-0.87%)
Sep 22, 2010 32.34 32.44 32.07 32.18 1,001,735 -0.08(-0.26%)
Sep 21, 2010 32.51 32.53 32.12 32.26 455,605 -0.12(-0.37%)
Sep 20, 2010 32.07 32.45 31.92 32.39 693,588 +0.56(+1.75%)
Sep 17, 2010 32.09 32.09 31.78 31.83 97,431 -0.20(-0.61%)
Sep 15, 2010 31.81 32.05 31.66 32.02 108,631 +0.07(+0.21%)
Sep 14, 2010 31.72 32.10 31.66 31.96 185,776 +0.11(+0.33%)
Sep 13, 2010 31.72 31.86 31.67 31.85 339,782 +0.54(+1.71%)
Sep 10, 2010 31.25 31.38 31.22 31.31 148,645 +0.07(+0.22%)
Sep 09, 2010 31.46 31.46 31.13 31.25 154,227 +0.21(+0.68%)
Sep 08, 2010 30.91 31.20 30.89 31.04 74,877 +0.24(+0.78%)
Sep 07, 2010 31.14 31.14 30.79 30.79 146,702 -0.40(-1.28%)
Sep 03, 2010 31.20 31.28 31.02 31.19 88,163 +0.27(+0.88%)
Sep 02, 2010 30.64 30.92 30.55 30.92 904,279 +0.35(+1.16%)
Sep 01, 2010 30.22 30.61 30.18 30.57 210,587 +0.91(+3.07%)
Aug 31, 2010 29.59 29.84 29.44 29.66 196,810 +0.06(+0.20%)
Aug 30, 2010 29.96 29.98 29.58 29.60 604,412 -0.47(-1.58%)
Aug 27, 2010 29.73 30.09 29.39 30.07 119,650 +0.60(+2.02%)
Aug 26, 2010 29.78 29.89 29.45 29.48 203,012 -0.11(-0.36%)
Aug 25, 2010 29.47 29.61 29.20 29.58 1,176,549 +0.00(+0.00%)
Aug 24, 2010 29.63 29.82 29.44 29.58 304,714 -0.44(-1.46%)
Aug 23, 2010 30.32 30.38 30.02 30.02 437,468 -0.15(-0.50%)
Aug 20, 2010 30.27 30.27 29.98 30.17 107,624 -0.25(-0.82%)
Aug 19, 2010 30.85 30.86 30.24 30.42 129,872 -0.49(-1.59%)
Aug 18, 2010 30.83 31.03 30.71 30.91 98,710 +0.05(+0.17%)
Aug 17, 2010 30.77 31.06 30.69 30.86 164,044 +0.34(+1.11%)
Aug 16, 2010 30.29 30.59 30.16 30.52 137,546 +0.16(+0.52%)
Aug 13, 2010 30.41 30.53 30.33 30.36 150,907 -0.03(-0.10%)
Aug 12, 2010 30.12 30.50 30.12 30.39 221,043 -0.09(-0.30%)
Aug 11, 2010 30.89 30.89 30.48 30.48 366,099 -1.24(-3.90%)
Aug 10, 2010 31.56 31.71 31.27 31.71 244,781 -0.14(-0.45%)
Aug 09, 2010 31.79 31.90 31.65 31.86 649,348 +0.14(+0.45%)
Aug 06, 2010 31.54 31.71 31.35 31.71 198,619 -0.04(-0.12%)
Aug 05, 2010 31.53 31.78 31.53 31.75 212,146 -0.08(-0.26%)
Aug 04, 2010 31.74 31.84 31.56 31.83 155,370 +0.05(+0.14%)
Aug 03, 2010 31.71 31.83 31.50 31.79 249,875 -0.07(-0.21%)
Aug 02, 2010 31.50 31.86 31.35 31.86 396,543 +0.87(+2.82%)
Jul 30, 2010 30.70 31.09 30.57 30.98 468,734 +0.01(+0.02%)
Jul 29, 2010 31.34 31.34 30.70 30.98 190,095 +0.10(+0.32%)
Jul 28, 2010 31.09 31.10 30.86 30.88 204,307 -0.23(-0.73%)
Jul 27, 2010 31.34 31.34 30.95 31.10 112,742 +0.08(+0.24%)
Jul 26, 2010 30.81 31.09 30.68 31.03 522,840 +0.28(+0.91%)
Jul 23, 2010 30.52 30.80 30.37 30.75 101,965 +0.23(+0.77%)
Jul 22, 2010 30.28 30.61 30.15 30.52 904,181 +0.87(+2.92%)
Jul 21, 2010 30.29 30.29 29.58 29.65 608,497 -0.52(-1.72%)
Jul 20, 2010 29.51 30.17 29.47 30.17 990,203 +0.30(+1.01%)
Jul 19, 2010 29.91 29.97 29.58 29.87 126,179 +0.19(+0.64%)
Jul 16, 2010 30.32 30.32 29.60 29.68 156,338 -0.84(-2.77%)
Jul 15, 2010 30.52 30.59 30.12 30.52 352,605 +0.03(+0.10%)
Jul 14, 2010 30.39 30.55 30.23 30.49 193,182 +0.11(+0.37%)
Jul 13, 2010 30.27 30.50 30.22 30.38 362,235 +0.47(+1.56%)
Jul 12, 2010 29.97 30.06 29.76 29.91 320,218 -0.15(-0.49%)
Jul 09, 2010 29.72 30.07 29.72 30.06 171,311 +0.18(+0.60%)
Jul 08, 2010 29.85 29.88 29.52 29.88 122,650 +0.32(+1.07%)
Jul 07, 2010 28.71 29.62 28.71 29.57 229,525 +0.81(+2.80%)
Jul 06, 2010 29.11 29.20 28.55 28.76 126,287 +0.36(+1.27%)
Jul 02, 2010 28.69 28.71 28.24 28.40 218,950 -0.11(-0.40%)
Jul 01, 2010 28.37 28.59 27.97 28.51 3,337,886 +0.17(+0.61%)
Jun 30, 2010 28.62 28.84 28.32 28.34 84,301 -0.28(-0.97%)
Jun 29, 2010 29.02 29.09 28.45 28.62 2,339,819 -1.18(-3.97%)
Jun 25, 2010 29.75 29.88 29.44 29.80 420,247 +0.20(+0.66%)
Jun 24, 2010 30.01 30.01 29.54 29.60 293,896 -0.49(-1.63%)
Jun 23, 2010 30.24 30.26 29.82 30.09 999,443 -0.06(-0.19%)
Jun 22, 2010 30.48 30.65 30.08 30.15 688,555 -0.40(-1.32%)
Jun 21, 2010 30.85 31.01 30.41 30.56 165,441 +0.10(+0.32%)
Jun 18, 2010 30.59 30.59 30.41 30.46 81,201 -0.04(-0.15%)
Jun 17, 2010 30.68 30.68 30.20 30.50 235,936 +0.04(+0.12%)
Jun 16, 2010 30.23 30.67 30.14 30.47 1,183,293 -0.01(-0.02%)
Jun 15, 2010 30.01 30.52 29.99 30.47 2,071,047 +0.78(+2.62%)
Jun 14, 2010 30.05 30.15 29.70 29.70 260,162 +0.00(+0.00%)
Jun 11, 2010 29.32 29.70 29.27 29.70 2,006,953 +0.10(+0.35%)
Jun 10, 2010 29.08 29.61 29.08 29.59 169,289 +0.95(+3.31%)
Jun 09, 2010 29.05 29.19 28.48 28.64 471,028 -0.10(-0.34%)
Jun 08, 2010 28.57 28.74 28.16 28.74 620,657 +0.43(+1.53%)
Jun 07, 2010 28.96 28.96 28.31 28.31 138,297 -0.40(-1.38%)
Jun 04, 2010 29.55 29.55 28.58 28.70 135,871 -1.17(-3.92%)
Jun 03, 2010 30.10 30.10 29.57 29.88 226,012 +0.00(+0.00%)
Jun 02, 2010 29.07 29.88 29.02 29.88 1,983,247 +0.90(+3.09%)
Jun 01, 2010 29.26 29.66 28.94 28.98 183,997 -0.40(-1.37%)
May 28, 2010 29.80 29.76 29.29 29.38 347,120 -0.42(-1.40%)
May 27, 2010 29.41 29.80 29.23 29.80 895,098 +1.25(+4.37%)
May 26, 2010 29.05 29.23 28.48 28.55 591,554 -0.22(-0.75%)
May 25, 2010 28.12 28.85 27.89 28.77 243,149 -0.07(-0.23%)
May 24, 2010 29.57 29.57 28.84 28.84 112,631 -0.50(-1.71%)
May 21, 2010 29.23 29.35 28.32 29.34 537,895 +0.59(+2.05%)
May 20, 2010 29.32 29.32 28.64 28.75 264,732 -1.22(-4.09%)
May 19, 2010 29.87 30.17 29.56 29.97 325,017 -0.09(-0.30%)
May 18, 2010 30.79 30.89 29.95 30.06 455,942 -0.54(-1.76%)
May 17, 2010 30.59 30.76 30.00 30.60 268,395 +0.01(+0.05%)
May 14, 2010 30.90 31.30 30.34 30.59 236,640 -0.71(-2.27%)
May 13, 2010 31.59 31.60 31.22 31.30 1,033,110 -0.29(-0.92%)
May 12, 2010 31.09 31.59 31.09 31.59 212,536 +0.47(+1.51%)
May 11, 2010 31.42 31.53 30.71 31.12 318,322 -0.22(-0.69%)
May 10, 2010 31.24 31.54 31.09 31.33 752,816 +1.64(+5.53%)
May 07, 2010 30.41 30.49 29.25 29.69 837,736 -0.41(-1.36%)
May 06, 2010 31.07 31.94 28.68 30.10 1,169,948 -1.02(-3.26%)
May 05, 2010 31.27 31.51 31.01 31.12 893,690 -0.61(-1.93%)
May 04, 2010 32.22 32.22 31.54 31.73 577,020 -1.08(-3.30%)
May 03, 2010 32.70 32.86 32.53 32.81 191,566 +0.39(+1.20%)
Apr 30, 2010 33.10 33.10 32.42 32.42 181,197 -0.55(-1.65%)
Apr 29, 2010 32.71 33.05 32.71 32.97 285,282 +0.47(+1.45%)
Apr 28, 2010 32.63 32.64 32.18 32.50 913,201 +0.07(+0.21%)
Apr 27, 2010 33.16 33.24 32.28 32.43 366,488 -0.94(-2.82%)
Apr 26, 2010 33.61 33.61 33.36 33.37 239,306 -0.19(-0.56%)
Apr 23, 2010 33.19 33.56 33.05 33.56 197,826 +0.29(+0.88%)
Apr 22, 2010 32.99 33.32 32.76 33.27 554,048 +0.03(+0.09%)
Apr 21, 2010 33.40 33.40 33.10 33.24 65,637 -0.19(-0.58%)
Apr 20, 2010 33.36 33.45 33.28 33.43 618,314 +0.37(+1.13%)
Apr 19, 2010 32.83 33.13 32.75 33.06 349,957 -0.06(-0.18%)
Apr 16, 2010 33.66 33.66 32.95 33.12 1,000,592 -0.58(-1.73%)
Apr 15, 2010 33.72 33.84 33.61 33.70 220,187 -0.13(-0.38%)
Apr 14, 2010 33.66 33.83 33.51 33.83 307,096 +0.48(+1.43%)
Apr 13, 2010 33.46 33.46 33.19 33.35 823,476 -0.08(-0.25%)
Apr 12, 2010 33.51 33.51 33.33 33.43 170,136 +0.06(+0.18%)
Apr 09, 2010 33.26 33.40 33.15 33.37 200,872 +0.26(+0.79%)
Apr 08, 2010 32.86 33.12 32.68 33.11 270,097 +0.10(+0.29%)
Apr 07, 2010 33.03 33.18 32.87 33.01 173,524 -0.24(-0.72%)
Apr 06, 2010 32.95 33.26 32.87 33.25 820,087 +0.07(+0.23%)
Apr 05, 2010 33.18 33.21 32.95 33.18 44,883 +0.22(+0.66%)
Apr 01, 2010 32.95 32.96 32.96 32.96 691,653 +0.46(+1.43%)
Mar 31, 2010 32.57 32.65 32.40 32.50 66,823 -0.13(-0.39%)
Mar 30, 2010 32.57 32.72 32.51 32.62 234,377 +0.04(+0.11%)
Mar 29, 2010 32.29 32.60 32.29 32.59 247,138 +0.34(+1.04%)
Mar 26, 2010 32.36 32.47 32.12 32.25 246,447 +0.17(+0.54%)
Mar 25, 2010 32.33 32.48 32.06 32.08 1,104,825 -0.01(-0.05%)
Mar 24, 2010 32.27 32.27 32.05 32.09 144,905 -0.40(-1.22%)
Mar 23, 2010 32.39 32.49 32.24 32.49 648,024 +0.21(+0.65%)
Mar 22, 2010 31.83 32.36 31.73 32.28 353,937 +0.13(+0.39%)
Mar 19, 2010 32.60 32.60 32.09 32.15 467,182 -0.27(-0.83%)
Mar 18, 2010 32.62 32.62 32.36 32.42 304,528 -0.20(-0.62%)
Mar 17, 2010 32.59 32.72 32.49 32.62 234,494 +0.24(+0.74%)
Mar 16, 2010 32.07 32.39 32.07 32.39 225,001 +0.32(+1.00%)
Mar 15, 2010 31.89 32.08 31.81 32.06 118,210 -0.09(-0.28%)
Mar 12, 2010 32.30 32.30 32.00 32.15 197,715 +0.11(+0.35%)
Mar 11, 2010 31.75 32.04 31.74 32.04 203,368 +0.16(+0.52%)
Mar 10, 2010 31.83 32.03 31.77 31.88 145,548 +0.12(+0.39%)
Mar 09, 2010 31.67 31.94 31.59 31.75 326,515 -0.04(-0.13%)
Mar 08, 2010 31.79 31.92 31.69 31.80 499,246 -0.03(-0.09%)
Mar 05, 2010 31.57 31.86 31.42 31.83 94,255 +0.63(+2.01%)
Mar 04, 2010 31.36 31.38 31.09 31.20 259,959 -0.10(-0.31%)
Mar 03, 2010 31.33 31.49 31.23 31.30 125,151 +0.19(+0.62%)
Mar 02, 2010 31.24 31.24 30.99 31.10 1,571,022 +0.11(+0.36%)
Mar 01, 2010 30.75 30.99 30.69 30.99 3,876,184 +0.43(+1.39%)
Feb 26, 2010 30.55 30.69 30.29 30.56 105,354 +0.16(+0.54%)
Feb 25, 2010 30.15 30.42 29.97 30.40 274,819 -0.20(-0.66%)
Feb 24, 2010 30.40 30.68 30.36 30.60 240,320 +0.14(+0.47%)
Feb 23, 2010 30.81 30.81 30.28 30.46 120,888 -0.34(-1.12%)
Feb 22, 2010 30.82 30.95 30.74 30.80 216,009 +0.04(+0.15%)
Feb 19, 2010 30.65 30.84 30.51 30.76 130,102 -0.11(-0.36%)
Feb 18, 2010 30.66 30.87 30.65 30.87 44,944 +0.16(+0.51%)
Feb 17, 2010 30.76 30.76 30.56 30.71 117,768 +0.07(+0.24%)
Feb 16, 2010 30.09 30.64 30.09 30.64 116,772 +0.63(+2.09%)
Feb 12, 2010 29.84 30.01 30.01 30.01 146,872 -0.14(-0.47%)
Feb 11, 2010 29.71 30.15 29.58 30.15 166,465 +0.29(+0.98%)
Feb 10, 2010 29.93 29.93 29.55 29.86 118,301 -0.01(-0.02%)
Feb 09, 2010 29.82 30.15 29.48 29.87 235,364 +0.60(+2.04%)
Feb 08, 2010 29.49 29.71 29.23 29.27 541,738 -0.22(-0.76%)
Feb 05, 2010 29.63 29.76 28.90 29.50 242,696 -0.09(-0.30%)
Feb 04, 2010 30.20 30.31 29.58 29.58 491,046 -1.11(-3.63%)
Feb 03, 2010 30.83 30.92 30.62 30.70 45,847 -0.26(-0.84%)
Feb 02, 2010 30.77 30.97 30.52 30.96 560,488 +0.49(+1.62%)
Feb 01, 2010 30.18 30.51 30.18 30.47 231,440 +0.55(+1.85%)
Jan 29, 2010 30.39 30.61 29.84 29.91 836,941 -0.40(-1.31%)
Jan 28, 2010 31.03 31.03 30.20 30.31 906,752 -0.52(-1.70%)
Jan 27, 2010 30.61 30.87 30.47 30.83 322,613 +0.00(+0.00%)
Jan 26, 2010 30.85 31.08 30.62 30.83 97,150 -0.18(-0.59%)
Jan 25, 2010 31.05 31.15 30.88 31.02 371,391 +0.33(+1.06%)
Jan 22, 2010 31.36 31.38 30.68 30.69 100,177 -0.72(-2.31%)
Jan 21, 2010 31.92 32.12 31.33 31.41 325,869 -0.60(-1.89%)
Jan 20, 2010 32.32 32.32 31.81 32.02 183,158 -0.71(-2.17%)
Jan 19, 2010 32.27 32.73 32.12 32.73 272,602 +0.37(+1.15%)
Jan 15, 2010 32.64 32.36 32.36 32.36 64,399 -0.32(-0.98%)
Jan 14, 2010 32.63 32.74 32.54 32.68 75,125 +0.07(+0.21%)
Jan 13, 2010 32.39 32.66 32.26 32.61 282,426 +0.27(+0.83%)
Jan 12, 2010 32.53 32.53 32.25 32.34 229,539 -0.41(-1.25%)
Jan 11, 2010 32.70 32.77 32.58 32.75 158,099 +0.21(+0.64%)
Jan 08, 2010 32.52 32.64 32.32 32.54 368,309 +0.20(+0.62%)
Jan 07, 2010 32.43 32.46 32.18 32.34 151,823 -0.16(-0.48%)
Jan 06, 2010 32.36 32.54 32.33 32.50 464,030 -0.01(-0.02%)
Jan 05, 2010 32.37 32.51 32.18 32.51 229,160 +0.27(+0.83%)
Jan 04, 2010 32.20 32.32 32.00 32.24 489,404 +0.65(+2.06%)
Dec 31, 2009 31.74 31.59 31.59 31.59 779,483 -0.05(-0.17%)
Dec 30, 2009 31.71 31.71 31.56 31.64 506,772 -0.19(-0.59%)
Dec 29, 2009 32.03 32.03 31.71 31.83 1,956,783 +0.09(+0.28%)
Dec 28, 2009 31.98 31.98 31.66 31.74 600,112 +0.00(+0.00%)
Dec 24, 2009 31.54 31.80 31.54 31.74 117,393 +0.13(+0.40%)
Dec 23, 2009 31.66 31.66 31.37 31.61 236,416 +0.18(+0.57%)
Dec 22, 2009 31.50 31.50 31.26 31.43 706,397 -0.01(-0.05%)
Dec 21, 2009 31.44 31.54 31.30 31.44 161,759 +0.18(+0.57%)
Dec 18, 2009 31.40 31.41 30.95 31.27 134,480 +0.08(+0.26%)
Dec 17, 2009 31.23 31.37 31.12 31.18 116,285 -0.51(-1.60%)
Dec 16, 2009 31.65 31.88 31.65 31.69 308,902 +0.20(+0.64%)
Dec 15, 2009 31.50 31.68 31.44 31.49 307,709 -0.25(-0.80%)
Dec 14, 2009 31.77 31.85 31.59 31.74 97,513 +0.21(+0.66%)
Dec 11, 2009 31.47 31.63 31.42 31.53 204,416 +0.07(+0.24%)
Dec 10, 2009 31.55 31.57 31.36 31.46 101,339 +0.22(+0.72%)
Dec 09, 2009 31.18 31.35 31.03 31.24 1,469,700 -0.09(-0.29%)
Dec 08, 2009 31.56 31.56 31.18 31.33 156,192 -0.45(-1.41%)
Dec 07, 2009 31.74 31.97 31.68 31.77 93,789 -0.14(-0.44%)
Dec 04, 2009 32.30 32.30 31.63 31.92 71,902 +0.14(+0.45%)
Dec 03, 2009 32.13 32.29 31.74 31.77 712,584 -0.26(-0.82%)
Dec 02, 2009 31.98 32.18 31.87 32.03 951,274 +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.