ACWI Ishares MSCI ETF (NQ: ACWI )

99.68 USD +0.39 (+0.39%)
Official Closing Price Updated: 4:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 42.63 43.10 42.41 43.05 435,856 +1.97(+4.80%)
Nov 29, 2011 41.07 41.31 40.86 41.08 458,486 +0.16(+0.39%)
Nov 28, 2011 41.02 41.08 40.65 40.92 586,185 +1.47(+3.73%)
Nov 25, 2011 39.45 39.98 39.41 39.45 236,745 -0.19(-0.48%)
Nov 23, 2011 40.28 40.28 39.60 39.64 368,529 -0.95(-2.34%)
Nov 22, 2011 40.58 40.88 40.32 40.59 1,480,970 -0.08(-0.20%)
Nov 21, 2011 41.06 41.06 40.33 40.67 1,386,555 -1.04(-2.49%)
Nov 18, 2011 41.98 41.98 41.53 41.71 1,050,848 +0.06(+0.14%)
Nov 17, 2011 42.31 42.49 41.43 41.65 472,499 -0.80(-1.88%)
Nov 16, 2011 42.72 43.12 42.35 42.45 218,637 -0.73(-1.69%)
Nov 15, 2011 42.88 43.39 42.67 43.18 404,097 +0.12(+0.28%)
Nov 14, 2011 43.11 43.33 42.82 43.06 234,756 -0.52(-1.19%)
Nov 11, 2011 43.29 43.67 43.23 43.58 272,626 +0.98(+2.30%)
Nov 10, 2011 42.98 42.98 42.25 42.60 1,037,066 +0.36(+0.85%)
Nov 09, 2011 42.99 43.03 42.10 42.24 456,492 -1.99(-4.49%)
Nov 08, 2011 43.80 44.37 43.47 44.23 340,409 +0.47(+1.07%)
Nov 07, 2011 43.44 43.76 43.17 43.76 165,264 +0.31(+0.71%)
Nov 04, 2011 43.49 43.59 42.99 43.45 476,190 -0.44(-1.00%)
Nov 03, 2011 43.59 44.00 42.86 43.89 207,337 +0.90(+2.09%)
Nov 02, 2011 42.75 43.14 42.57 42.99 543,058 +0.76(+1.80%)
Nov 01, 2011 41.99 42.75 41.40 42.23 856,466 -1.32(-3.03%)
Oct 31, 2011 44.24 44.38 43.55 43.55 327,739 -1.63(-3.61%)
Oct 28, 2011 45.08 45.25 44.85 45.18 1,422,233 -0.15(-0.33%)
Oct 27, 2011 45.20 45.67 44.60 45.33 1,153,321 +1.78(+4.09%)
Oct 26, 2011 43.70 43.70 42.72 43.55 409,297 +0.63(+1.47%)
Oct 25, 2011 43.53 43.58 42.87 42.92 653,264 -0.78(-1.78%)
Oct 24, 2011 42.96 43.82 42.96 43.70 679,951 +0.66(+1.53%)
Oct 21, 2011 42.74 43.07 42.64 43.04 379,127 +0.97(+2.31%)
Oct 20, 2011 42.06 42.23 41.49 42.07 229,783 -0.07(-0.17%)
Oct 19, 2011 42.64 42.82 42.00 42.14 1,828,754 -0.64(-1.50%)
Oct 18, 2011 41.99 43.07 41.55 42.78 1,352,111 +0.82(+1.95%)
Oct 17, 2011 42.65 42.65 41.90 41.96 189,394 -0.98(-2.28%)
Oct 14, 2011 42.75 42.95 42.46 42.94 599,156 +0.80(+1.90%)
Oct 13, 2011 42.04 42.29 41.67 42.14 481,003 -0.09(-0.21%)
Oct 12, 2011 42.19 42.71 42.11 42.23 435,402 +0.65(+1.56%)
Oct 11, 2011 41.35 41.70 41.17 41.58 517,570 -0.04(-0.10%)
Oct 10, 2011 41.03 41.64 40.87 41.62 259,431 +1.55(+3.87%)
Oct 07, 2011 40.88 40.88 39.92 40.07 1,659,324 -0.37(-0.91%)
Oct 06, 2011 40.11 40.50 39.30 40.44 845,594 +0.92(+2.33%)
Oct 05, 2011 38.84 39.58 38.44 39.52 934,942 +0.79(+2.04%)
Oct 04, 2011 37.48 38.74 37.09 38.73 925,542 +0.73(+1.92%)
Oct 03, 2011 38.73 39.29 37.97 38.00 1,040,289 -1.12(-2.86%)
Sep 30, 2011 39.77 39.93 39.11 39.12 975,851 -1.40(-3.46%)
Sep 29, 2011 40.94 41.01 39.84 40.52 281,000 +0.55(+1.38%)
Sep 28, 2011 40.96 41.10 39.92 39.97 595,223 -0.81(-1.99%)
Sep 27, 2011 41.12 41.52 40.56 40.78 619,289 +0.76(+1.90%)
Sep 26, 2011 39.39 40.05 38.89 40.02 437,281 +0.81(+2.07%)
Sep 23, 2011 38.72 39.30 38.54 39.21 710,988 +0.37(+0.95%)
Sep 22, 2011 39.21 39.31 38.37 38.84 1,790,747 -1.67(-4.12%)
Sep 21, 2011 41.73 41.79 40.50 40.51 1,029,033 -1.20(-2.88%)
Sep 20, 2011 41.95 42.31 41.60 41.71 289,802 -0.09(-0.22%)
Sep 19, 2011 41.38 42.00 41.21 41.80 362,840 -0.70(-1.65%)
Sep 16, 2011 42.50 42.72 42.16 42.50 307,919 +0.10(+0.24%)
Sep 15, 2011 42.11 42.45 41.82 42.40 1,145,521 +0.69(+1.65%)
Sep 14, 2011 41.37 42.06 40.71 41.71 1,315,568 +0.49(+1.19%)
Sep 13, 2011 40.85 41.32 40.68 41.22 456,582 +0.34(+0.83%)
Sep 12, 2011 40.28 40.88 39.95 40.88 714,272 -0.02(-0.05%)
Sep 09, 2011 41.60 41.60 40.69 40.90 502,185 -1.26(-2.99%)
Sep 08, 2011 42.33 42.77 42.05 42.16 580,164 -0.63(-1.47%)
Sep 07, 2011 42.09 42.79 42.03 42.79 561,560 +1.18(+2.84%)
Sep 06, 2011 40.86 41.63 40.70 41.61 494,483 -0.74(-1.75%)
Sep 02, 2011 42.62 42.71 42.19 42.35 385,109 -1.03(-2.37%)
Sep 01, 2011 43.78 44.02 43.31 43.38 582,573 -0.30(-0.69%)
Aug 31, 2011 43.84 44.08 43.40 43.68 567,199 +0.40(+0.92%)
Aug 30, 2011 43.00 43.50 42.72 43.28 778,619 +0.02(+0.05%)
Aug 29, 2011 42.84 43.31 42.78 43.26 273,272 +1.19(+2.83%)
Aug 26, 2011 41.34 42.25 40.82 42.07 649,605 +0.50(+1.20%)
Aug 25, 2011 42.45 42.59 41.42 41.57 987,785 -0.75(-1.77%)
Aug 24, 2011 41.91 42.44 41.72 42.32 1,277,924 +0.17(+0.40%)
Aug 23, 2011 41.17 42.18 40.93 42.15 667,140 +1.37(+3.36%)
Aug 22, 2011 41.67 41.70 40.75 40.78 985,942 +0.22(+0.54%)
Aug 19, 2011 40.89 41.79 40.55 40.56 825,003 -0.79(-1.91%)
Aug 18, 2011 41.84 41.92 40.98 41.35 679,733 -1.96(-4.53%)
Aug 17, 2011 43.49 43.74 42.95 43.31 761,273 +0.27(+0.63%)
Aug 16, 2011 43.13 43.57 42.71 43.04 881,851 -0.68(-1.56%)
Aug 15, 2011 43.15 43.72 43.14 43.72 340,682 +1.01(+2.36%)
Aug 12, 2011 42.79 43.01 42.25 42.71 1,083,129 +0.36(+0.85%)
Aug 11, 2011 40.85 42.79 40.67 42.35 995,060 +1.84(+4.54%)
Aug 10, 2011 41.46 41.73 40.46 40.51 821,099 -1.98(-4.66%)
Aug 09, 2011 41.61 42.60 40.15 42.49 2,545,292 +2.11(+5.23%)
Aug 08, 2011 42.10 42.40 40.11 40.38 1,069,136 -3.00(-6.92%)
Aug 05, 2011 43.97 44.03 42.07 43.38 1,991,153 +0.15(+0.35%)
Aug 04, 2011 44.80 44.82 43.08 43.23 1,457,464 -2.55(-5.57%)
Aug 03, 2011 45.79 45.79 44.92 45.78 802,762 +0.13(+0.28%)
Aug 02, 2011 46.48 46.63 45.59 45.65 356,088 -1.08(-2.31%)
Aug 01, 2011 47.76 47.80 46.46 46.73 1,280,833 -0.42(-0.89%)
Jul 29, 2011 47.01 47.51 46.80 47.15 296,390 -0.13(-0.27%)
Jul 28, 2011 47.52 47.74 47.18 47.28 2,529,971 -0.21(-0.44%)
Jul 27, 2011 48.30 48.30 47.39 47.49 173,365 -1.05(-2.16%)
Jul 26, 2011 48.68 48.71 48.38 48.54 297,436 +0.07(+0.14%)
Jul 25, 2011 48.39 48.69 48.31 48.47 1,089,291 -0.29(-0.59%)
Jul 22, 2011 48.78 48.81 48.40 48.76 720,214 +0.09(+0.18%)
Jul 21, 2011 48.32 48.78 48.13 48.67 991,536 +0.83(+1.73%)
Jul 20, 2011 47.99 48.02 47.73 47.84 544,457 +0.15(+0.31%)
Jul 19, 2011 47.20 47.72 47.20 47.69 441,940 +0.74(+1.58%)
Jul 18, 2011 47.22 47.22 46.64 46.95 409,777 -0.63(-1.32%)
Jul 15, 2011 47.74 47.74 47.21 47.58 291,171 +0.30(+0.63%)
Jul 14, 2011 47.68 47.91 47.15 47.28 723,423 -0.40(-0.84%)
Jul 13, 2011 47.51 48.11 47.44 47.68 412,034 +0.57(+1.21%)
Jul 12, 2011 47.12 47.62 47.09 47.11 564,898 -0.29(-0.61%)
Jul 11, 2011 47.76 47.86 47.29 47.40 233,759 -1.22(-2.51%)
Jul 08, 2011 48.53 48.68 48.27 48.62 409,346 -0.43(-0.88%)
Jul 07, 2011 49.05 49.18 48.90 49.05 151,168 +0.44(+0.91%)
Jul 06, 2011 48.59 48.70 48.28 48.61 281,642 -0.14(-0.29%)
Jul 05, 2011 48.85 48.92 48.60 48.75 461,972 -0.15(-0.31%)
Jul 01, 2011 48.26 48.94 48.09 48.90 481,771 +0.65(+1.35%)
Jun 30, 2011 47.93 48.30 47.80 48.25 677,445 +0.56(+1.17%)
Jun 29, 2011 47.52 47.72 47.15 47.69 569,924 +0.62(+1.32%)
Jun 28, 2011 46.57 47.07 46.53 47.07 360,162 +0.58(+1.25%)
Jun 27, 2011 46.26 46.64 46.00 46.49 197,122 +0.37(+0.80%)
Jun 24, 2011 46.73 46.73 46.05 46.12 315,674 -0.38(-0.82%)
Jun 23, 2011 46.16 46.54 45.80 46.50 205,034 -0.32(-0.68%)
Jun 22, 2011 47.12 47.31 46.82 46.82 453,583 -0.92(-1.93%)
Jun 21, 2011 47.28 47.85 47.25 47.74 217,387 +0.80(+1.70%)
Jun 20, 2011 46.84 46.96 46.49 46.94 616,811 +0.18(+0.38%)
Jun 17, 2011 47.21 47.21 46.65 46.76 595,050 +0.11(+0.24%)
Jun 16, 2011 46.55 46.89 46.29 46.65 232,613 -0.11(-0.24%)
Jun 15, 2011 47.15 47.34 46.54 46.76 463,754 -1.06(-2.22%)
Jun 14, 2011 47.66 48.00 47.66 47.82 340,190 +0.57(+1.21%)
Jun 13, 2011 47.36 47.48 46.97 47.25 148,437 +0.04(+0.08%)
Jun 10, 2011 47.73 47.79 47.05 47.21 568,783 -0.91(-1.89%)
Jun 09, 2011 47.69 48.27 47.64 48.12 648,338 +0.51(+1.07%)
Jun 08, 2011 47.93 47.93 47.52 47.61 622,146 -0.46(-0.96%)
Jun 07, 2011 48.30 48.41 48.03 48.07 190,381 +0.24(+0.50%)
Jun 06, 2011 48.32 48.36 47.80 47.83 231,750 -0.63(-1.30%)
Jun 03, 2011 48.14 48.75 48.13 48.46 217,228 +0.56(+1.17%)
May 24, 2011 48.13 48.18 47.84 47.90 162,917 +0.14(+0.29%)
May 23, 2011 47.91 47.92 47.59 47.76 124,402 -0.90(-1.85%)
May 20, 2011 48.90 48.97 48.48 48.66 130,470 -0.53(-1.08%)
May 19, 2011 49.03 49.21 48.82 49.19 229,412 +0.21(+0.43%)
May 18, 2011 48.63 49.06 48.53 48.98 228,982 +0.40(+0.82%)
May 17, 2011 48.37 48.60 48.09 48.58 157,587 +0.12(+0.25%)
May 16, 2011 48.62 49.01 48.33 48.46 350,781 -0.18(-0.37%)
May 13, 2011 49.36 49.43 48.47 48.64 558,969 -0.78(-1.58%)
May 12, 2011 48.96 49.53 48.75 49.42 156,362 +0.18(+0.37%)
May 11, 2011 49.67 49.76 48.99 49.24 516,791 -0.72(-1.44%)
May 10, 2011 49.71 49.97 49.62 49.96 423,524 +0.38(+0.77%)
May 09, 2011 49.35 49.67 49.10 49.58 308,990 +0.33(+0.67%)
May 06, 2011 49.71 49.90 49.00 49.25 387,801 +0.17(+0.35%)
May 05, 2011 49.40 49.55 48.88 49.08 455,904 -0.70(-1.41%)
May 04, 2011 50.23 50.23 49.58 49.78 417,903 -0.43(-0.86%)
May 03, 2011 50.42 50.52 49.98 50.21 213,161 -0.41(-0.81%)
May 02, 2011 50.59 50.99 50.53 50.62 211,073 -0.07(-0.14%)
Apr 29, 2011 50.62 50.77 50.49 50.69 217,081 +0.15(+0.30%)
Apr 28, 2011 50.24 50.58 50.22 50.54 807,258 +0.17(+0.34%)
Apr 27, 2011 50.04 50.42 49.74 50.37 1,042,289 +0.51(+1.02%)
Apr 26, 2011 49.55 49.91 49.45 49.86 787,205 +0.49(+0.99%)
Apr 25, 2011 49.44 49.50 49.17 49.37 189,738 -0.10(-0.20%)
Apr 21, 2011 49.55 49.55 49.28 49.47 90,434 +0.34(+0.69%)
Apr 20, 2011 49.02 49.20 49.01 49.13 308,686 +0.85(+1.76%)
Apr 19, 2011 48.18 48.30 48.01 48.28 559,389 +0.40(+0.84%)
Apr 18, 2011 48.00 48.03 47.33 47.88 167,390 -0.69(-1.42%)
Apr 15, 2011 48.58 48.70 48.38 48.57 80,483 -0.05(-0.10%)
Apr 14, 2011 48.21 48.63 48.20 48.62 513,935 +0.06(+0.12%)
Apr 13, 2011 48.79 48.87 48.32 48.56 523,007 +0.16(+0.33%)
Apr 12, 2011 48.67 48.67 48.21 48.40 142,285 -0.43(-0.88%)
Apr 11, 2011 49.06 49.27 48.73 48.83 444,800 -0.22(-0.45%)
Apr 08, 2011 49.30 49.50 48.90 49.05 287,058 +0.08(+0.16%)
Apr 07, 2011 49.14 49.23 48.80 48.97 189,945 -0.19(-0.39%)
Apr 06, 2011 49.23 49.39 49.01 49.16 77,235 +0.25(+0.51%)
Apr 05, 2011 48.72 49.05 48.62 48.91 350,998 +0.04(+0.08%)
Apr 04, 2011 48.91 49.00 48.77 48.87 1,461,370 +0.14(+0.29%)
Apr 01, 2011 48.48 48.91 48.47 48.73 1,043,985 +0.37(+0.77%)
Mar 31, 2011 48.50 48.50 48.24 48.36 987,845 -0.06(-0.12%)
Mar 30, 2011 48.42 48.56 48.24 48.42 1,016,706 +0.40(+0.83%)
Mar 29, 2011 47.61 48.02 47.45 48.02 91,542 +0.39(+0.82%)
Mar 28, 2011 47.90 48.05 47.61 47.63 310,980 -0.14(-0.29%)
Mar 25, 2011 48.02 48.11 47.74 47.77 555,019 -0.25(-0.52%)
Mar 24, 2011 47.80 48.12 47.52 48.02 488,025 +0.52(+1.09%)
Mar 23, 2011 47.33 47.70 47.04 47.50 378,903 +0.04(+0.08%)
Mar 22, 2011 47.34 47.51 47.28 47.46 588,325 +0.06(+0.13%)
Mar 21, 2011 47.40 47.48 47.00 47.40 356,091 +0.81(+1.74%)
Mar 18, 2011 46.60 46.81 46.40 46.59 552,389 +0.54(+1.17%)
Mar 17, 2011 46.34 46.50 45.82 46.05 731,834 +0.71(+1.57%)
Mar 16, 2011 46.36 46.36 44.90 45.34 793,328 -1.14(-2.45%)
Mar 15, 2011 45.28 46.67 45.25 46.48 810,988 -0.75(-1.59%)
Mar 14, 2011 46.89 47.25 46.76 47.23 316,741 -0.42(-0.88%)
Mar 11, 2011 47.29 47.83 47.25 47.65 270,477 +0.13(+0.27%)
Mar 10, 2011 47.88 47.88 47.43 47.52 287,091 -1.06(-2.18%)
Mar 09, 2011 48.61 48.66 48.37 48.58 240,273 -0.02(-0.04%)
Mar 08, 2011 48.18 48.68 48.02 48.60 281,640 +0.40(+0.83%)
Mar 07, 2011 49.04 49.04 48.05 48.20 484,292 -0.51(-1.05%)
Mar 04, 2011 49.09 49.09 48.45 48.71 392,564 -0.41(-0.83%)
Mar 03, 2011 48.68 49.15 48.63 49.12 285,212 +0.79(+1.63%)
Mar 02, 2011 48.26 48.55 47.89 48.33 715,172 +0.22(+0.46%)
Mar 01, 2011 49.03 49.08 48.10 48.11 287,066 -0.67(-1.37%)
Feb 28, 2011 48.61 48.93 48.60 48.78 731,063 +0.38(+0.79%)
Feb 25, 2011 48.16 48.44 48.05 48.40 790,365 +0.59(+1.23%)
Feb 24, 2011 47.90 47.99 47.43 47.81 145,103 +0.05(+0.10%)
Feb 23, 2011 48.05 48.14 47.47 47.76 189,895 -0.16(-0.33%)
Feb 22, 2011 48.36 48.70 47.82 47.92 912,601 -1.32(-2.68%)
Feb 18, 2011 49.10 49.27 49.00 49.24 152,945 +0.23(+0.47%)
Feb 17, 2011 48.86 49.09 48.74 49.01 333,086 +0.15(+0.31%)
Feb 16, 2011 48.53 48.91 48.53 48.86 202,969 +0.39(+0.80%)
Feb 15, 2011 48.52 48.58 48.34 48.47 522,927 -0.01(-0.02%)
Feb 14, 2011 48.45 48.57 48.39 48.48 486,396 +0.04(+0.08%)
Feb 11, 2011 48.10 48.53 47.90 48.44 110,027 +0.21(+0.44%)
Feb 10, 2011 47.69 48.31 47.69 48.23 389,211 -0.23(-0.47%)
Feb 09, 2011 48.61 48.62 48.25 48.46 1,269,115 -0.23(-0.47%)
Feb 08, 2011 48.28 48.69 48.27 48.69 1,043,347 +0.26(+0.54%)
Feb 07, 2011 48.18 48.58 48.18 48.43 218,250 +0.22(+0.46%)
Feb 04, 2011 48.29 48.29 47.99 48.21 285,082 -0.05(-0.10%)
Feb 03, 2011 48.09 48.29 47.77 48.26 436,967 +0.09(+0.19%)
Feb 02, 2011 48.17 48.33 48.08 48.17 137,906 -0.10(-0.21%)
Feb 01, 2011 47.65 48.33 47.65 48.27 354,949 +0.96(+2.03%)
Jan 31, 2011 47.02 47.37 47.02 47.31 471,127 +0.48(+1.02%)
Jan 28, 2011 47.89 47.89 46.81 46.83 442,988 -1.12(-2.34%)
Jan 27, 2011 47.93 48.04 47.73 47.95 558,943 +0.12(+0.25%)
Jan 26, 2011 47.90 47.98 47.67 47.83 510,572 +0.21(+0.44%)
Jan 25, 2011 47.47 47.62 47.24 47.62 161,481 -0.02(-0.04%)
Jan 24, 2011 47.30 47.68 47.24 47.64 558,817 +0.30(+0.63%)
Jan 21, 2011 47.40 47.56 47.25 47.34 209,508 +0.10(+0.21%)
Jan 20, 2011 47.36 47.36 46.87 47.24 536,331 -0.31(-0.65%)
Jan 19, 2011 48.00 48.02 47.39 47.55 850,493 -0.37(-0.77%)
Jan 18, 2011 47.81 47.93 47.70 47.92 637,453 +0.15(+0.31%)
Jan 14, 2011 47.28 47.77 47.28 47.77 1,684,595 +0.36(+0.76%)
Jan 13, 2011 47.66 47.70 47.40 47.41 1,420,935 -0.03(-0.06%)
Jan 12, 2011 47.14 47.47 47.07 47.44 329,673 +0.76(+1.63%)
Jan 11, 2011 46.78 46.79 46.50 46.68 378,901 +0.15(+0.32%)
Jan 10, 2011 46.33 46.56 46.14 46.53 157,973 -0.11(-0.24%)
Jan 07, 2011 46.89 46.89 46.27 46.64 165,394 -0.17(-0.36%)
Jan 06, 2011 47.16 47.16 46.66 46.81 1,656,214 -0.30(-0.64%)
Jan 05, 2011 46.82 47.14 46.69 47.11 346,796 +0.00(+0.00%)
Jan 04, 2011 47.38 47.38 46.79 47.11 168,449 -0.05(-0.11%)
Jan 03, 2011 47.16 47.37 47.14 47.16 521,990 +0.35(+0.75%)
Dec 31, 2010 46.73 46.84 46.57 46.81 306,906 +0.15(+0.32%)
Dec 30, 2010 46.69 46.69 46.44 46.66 451,889 +0.05(+0.11%)
Dec 29, 2010 46.67 46.77 46.55 46.61 500,425 +0.17(+0.37%)
Dec 28, 2010 46.31 46.44 46.31 46.44 249,730 +0.08(+0.17%)
Dec 27, 2010 46.25 46.41 46.13 46.36 921,587 -0.01(-0.02%)
Dec 23, 2010 46.40 46.49 46.19 46.37 1,932,748 -0.02(-0.04%)
Dec 22, 2010 46.37 46.42 46.24 46.39 1,908,063 +0.09(+0.19%)
Dec 21, 2010 46.28 46.36 46.17 46.30 488,385 -0.05(-0.11%)
Dec 20, 2010 46.26 46.57 46.13 46.35 428,601 -0.07(-0.15%)
Dec 17, 2010 46.30 46.42 46.12 46.42 1,282,299 +0.10(+0.22%)
Dec 16, 2010 45.97 46.36 45.97 46.32 350,148 +0.22(+0.48%)
Dec 15, 2010 46.23 46.50 46.02 46.10 172,938 -0.44(-0.95%)
Dec 14, 2010 46.62 46.80 46.46 46.54 725,423 +0.07(+0.15%)
Dec 13, 2010 46.57 46.74 46.39 46.47 334,417 +0.33(+0.72%)
Dec 10, 2010 46.03 46.27 45.96 46.14 163,109 +0.06(+0.13%)
Dec 09, 2010 46.24 46.24 45.82 46.08 269,190 +0.19(+0.41%)
Dec 08, 2010 45.86 46.02 45.62 45.89 139,567 +0.09(+0.20%)
Dec 07, 2010 46.47 46.50 45.80 45.80 482,169 -0.12(-0.26%)
Dec 06, 2010 45.82 46.01 45.71 45.92 115,753 -0.07(-0.15%)
Dec 03, 2010 45.68 46.01 45.59 45.99 240,730 +0.24(+0.52%)
Dec 02, 2010 45.06 45.76 45.03 45.75 268,359 +0.77(+1.71%)
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.