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, 2011 32.84 33.20 32.67 33.16 565,864 +1.52(+4.80%)
Nov 29, 2011 31.63 31.82 31.47 31.64 595,244 +0.12(+0.39%)
Nov 28, 2011 31.60 31.64 31.31 31.52 761,033 +1.13(+3.73%)
Nov 25, 2011 30.39 30.79 30.36 30.39 307,361 -0.15(-0.48%)
Nov 23, 2011 31.03 31.03 30.50 30.53 478,454 -0.73(-2.34%)
Nov 22, 2011 31.26 31.49 31.06 31.26 1,922,717 -0.06(-0.20%)
Nov 21, 2011 31.63 31.63 31.06 31.33 1,800,139 -0.80(-2.49%)
Nov 18, 2011 32.34 32.34 31.99 32.13 1,364,297 +0.05(+0.14%)
Nov 17, 2011 32.59 32.73 31.91 32.08 613,437 -0.62(-1.88%)
Nov 16, 2011 32.91 33.21 32.62 32.70 283,852 -0.56(-1.69%)
Nov 15, 2011 33.03 33.42 32.87 33.26 524,632 +0.09(+0.28%)
Nov 14, 2011 33.21 33.37 32.98 33.17 304,779 -0.40(-1.19%)
Nov 11, 2011 33.34 33.64 33.30 33.57 353,945 +0.75(+2.30%)
Nov 10, 2011 33.11 33.11 32.54 32.81 1,346,404 +0.28(+0.85%)
Nov 09, 2011 33.11 33.14 32.43 32.54 592,655 -1.53(-4.49%)
Nov 08, 2011 33.74 34.18 33.48 34.07 441,947 +0.36(+1.07%)
Nov 07, 2011 33.46 33.71 33.25 33.71 214,559 +0.24(+0.71%)
Nov 04, 2011 33.50 33.58 33.11 33.47 618,229 -0.34(-1.00%)
Nov 03, 2011 33.58 33.89 33.01 33.81 269,181 +0.69(+2.09%)
Nov 02, 2011 32.93 33.23 32.79 33.11 705,042 +0.59(+1.80%)
Nov 01, 2011 32.34 32.93 31.89 32.53 1,111,934 -1.02(-3.03%)
Oct 31, 2011 34.08 34.18 33.54 33.54 425,497 -1.26(-3.61%)
Oct 28, 2011 34.72 34.85 34.55 34.80 1,846,460 -0.12(-0.33%)
Oct 27, 2011 34.82 35.18 34.35 34.92 1,497,336 +1.37(+4.09%)
Oct 26, 2011 33.66 33.66 32.91 33.54 531,383 +0.49(+1.47%)
Oct 25, 2011 33.53 33.57 33.02 33.06 848,121 -0.60(-1.78%)
Oct 24, 2011 33.09 33.75 33.09 33.66 882,768 +0.51(+1.53%)
Oct 21, 2011 32.92 33.17 32.84 33.15 492,213 +0.75(+2.31%)
Oct 20, 2011 32.40 32.53 31.96 32.40 298,323 -0.05(-0.17%)
Oct 19, 2011 32.84 32.98 32.35 32.46 2,374,239 -0.49(-1.50%)
Oct 18, 2011 32.34 33.17 32.00 32.95 1,755,421 +0.63(+1.95%)
Oct 17, 2011 32.85 32.85 32.27 32.32 245,886 -0.75(-2.28%)
Oct 14, 2011 32.93 33.08 32.70 33.07 777,873 +0.62(+1.90%)
Oct 13, 2011 32.38 32.57 32.10 32.46 624,477 -0.07(-0.21%)
Oct 12, 2011 32.50 32.90 32.44 32.53 565,274 +0.50(+1.56%)
Oct 11, 2011 31.85 32.12 31.71 32.03 671,952 -0.03(-0.10%)
Oct 10, 2011 31.60 32.07 31.48 32.06 336,814 +1.19(+3.87%)
Oct 07, 2011 31.49 31.49 30.75 30.86 2,154,271 -0.28(-0.91%)
Oct 06, 2011 30.89 31.20 30.27 31.15 1,097,819 +0.71(+2.33%)
Oct 05, 2011 29.92 30.49 29.61 30.44 1,213,818 +0.61(+2.04%)
Oct 04, 2011 28.87 29.84 28.57 29.83 1,201,614 +0.56(+1.92%)
Oct 03, 2011 29.83 30.27 29.25 29.27 1,350,588 -0.86(-2.86%)
Sep 30, 2011 30.63 30.76 30.12 30.13 1,266,930 -1.08(-3.46%)
Sep 29, 2011 31.53 31.59 30.69 31.21 364,817 +0.42(+1.38%)
Sep 28, 2011 31.55 31.66 30.75 30.79 772,767 -0.62(-1.99%)
Sep 27, 2011 31.67 31.98 31.24 31.41 804,012 +0.59(+1.90%)
Sep 26, 2011 30.34 30.85 29.95 30.83 567,714 +0.62(+2.07%)
Sep 23, 2011 29.82 30.27 29.69 30.20 923,063 +0.28(+0.95%)
Sep 22, 2011 30.20 30.28 29.55 29.92 2,324,895 -1.29(-4.12%)
Sep 21, 2011 32.14 32.19 31.20 31.20 1,335,975 -0.92(-2.88%)
Sep 20, 2011 32.31 32.59 32.04 32.13 376,244 -0.07(-0.22%)
Sep 19, 2011 31.87 32.35 31.74 32.20 471,068 -0.54(-1.65%)
Sep 16, 2011 32.74 32.91 32.47 32.74 399,765 +0.08(+0.24%)
Sep 15, 2011 32.44 32.70 32.21 32.66 1,487,209 +0.53(+1.65%)
Sep 14, 2011 31.87 32.40 31.36 32.13 1,707,978 +0.38(+1.19%)
Sep 13, 2011 31.46 31.83 31.33 31.75 592,772 +0.26(+0.83%)
Sep 12, 2011 31.03 31.49 30.77 31.49 927,326 -0.02(-0.05%)
Sep 09, 2011 32.04 32.04 31.34 31.50 651,977 -0.97(-2.99%)
Sep 08, 2011 32.60 32.94 32.39 32.47 753,216 -0.49(-1.47%)
Sep 07, 2011 32.42 32.96 32.37 32.96 729,063 +0.91(+2.84%)
Sep 06, 2011 31.47 32.07 31.35 32.05 641,978 -0.57(-1.75%)
Sep 02, 2011 32.83 32.90 32.50 32.62 499,980 -0.79(-2.37%)
Sep 01, 2011 33.72 33.91 33.36 33.41 756,344 -0.23(-0.69%)
Aug 31, 2011 33.77 33.95 33.43 33.64 736,384 +0.31(+0.92%)
Aug 30, 2011 33.12 33.51 32.91 33.34 1,010,867 +0.02(+0.05%)
Aug 29, 2011 33.00 33.36 32.95 33.32 354,784 +0.92(+2.83%)
Aug 26, 2011 31.84 32.54 31.44 32.40 843,370 +0.39(+1.20%)
Aug 25, 2011 32.70 32.80 31.90 32.02 1,282,423 -0.58(-1.77%)
Aug 24, 2011 32.28 32.69 32.13 32.60 1,659,106 +0.13(+0.40%)
Aug 23, 2011 31.71 32.49 31.53 32.47 866,136 +1.06(+3.36%)
Aug 22, 2011 32.10 32.12 31.39 31.41 1,280,031 +0.17(+0.54%)
Aug 19, 2011 31.50 32.19 31.23 31.24 1,071,086 -0.61(-1.91%)
Aug 18, 2011 32.23 32.29 31.56 31.85 882,485 -1.51(-4.53%)
Aug 17, 2011 33.50 33.69 33.08 33.36 988,347 +0.21(+0.63%)
Aug 16, 2011 33.22 33.56 32.90 33.15 1,144,891 -0.52(-1.56%)
Aug 15, 2011 33.24 33.68 33.23 33.68 442,301 +0.78(+2.36%)
Aug 12, 2011 32.96 33.13 32.54 32.90 1,406,207 +0.28(+0.85%)
Aug 11, 2011 31.46 32.96 31.33 32.62 1,291,868 +1.42(+4.54%)
Aug 10, 2011 31.93 32.14 31.16 31.20 1,066,018 -1.53(-4.66%)
Aug 09, 2011 32.05 32.81 30.93 32.73 3,304,507 +1.63(+5.23%)
Aug 08, 2011 32.43 32.66 30.89 31.10 1,388,040 -2.31(-6.92%)
Aug 05, 2011 33.87 33.91 32.40 33.41 2,585,078 +0.12(+0.35%)
Aug 04, 2011 34.51 34.52 33.18 33.30 1,892,199 -1.96(-5.57%)
Aug 03, 2011 35.27 35.27 34.60 35.26 1,042,211 +0.10(+0.28%)
Aug 02, 2011 35.80 35.92 35.12 35.16 462,302 -0.83(-2.31%)
Aug 01, 2011 36.79 36.82 35.79 35.99 1,662,882 -0.32(-0.89%)
Jul 29, 2011 36.21 36.59 36.05 36.32 384,797 -0.10(-0.27%)
Jul 28, 2011 36.60 36.77 36.34 36.42 3,284,616 -0.16(-0.44%)
Jul 27, 2011 37.20 37.20 36.50 36.58 225,076 -0.81(-2.16%)
Jul 26, 2011 37.50 37.52 37.26 37.39 386,155 +0.05(+0.14%)
Jul 25, 2011 37.27 37.50 37.21 37.33 1,414,207 -0.22(-0.59%)
Jul 22, 2011 37.57 37.60 37.28 37.56 935,041 +0.07(+0.18%)
Jul 21, 2011 37.22 37.57 37.07 37.49 1,287,293 +0.64(+1.73%)
Jul 20, 2011 36.96 36.99 36.76 36.85 706,858 +0.12(+0.31%)
Jul 19, 2011 36.36 36.76 36.36 36.73 573,762 +0.57(+1.58%)
Jul 18, 2011 36.37 36.37 35.92 36.16 532,006 -0.49(-1.32%)
Jul 15, 2011 36.77 36.77 36.36 36.65 378,022 +0.23(+0.63%)
Jul 14, 2011 36.73 36.90 36.32 36.42 939,207 -0.31(-0.84%)
Jul 13, 2011 36.59 37.06 36.54 36.73 534,936 +0.44(+1.21%)
Jul 12, 2011 36.29 36.68 36.27 36.29 733,397 -0.22(-0.61%)
Jul 11, 2011 36.79 36.86 36.43 36.51 303,485 -0.94(-2.51%)
Jul 08, 2011 37.38 37.50 37.18 37.45 531,446 -0.33(-0.88%)
Jul 07, 2011 37.78 37.88 37.67 37.78 196,258 +0.34(+0.91%)
Jul 06, 2011 37.43 37.51 37.19 37.44 365,650 -0.11(-0.29%)
Jul 05, 2011 37.63 37.68 37.43 37.55 599,770 -0.12(-0.31%)
Jul 01, 2011 37.17 37.70 37.04 37.67 625,474 +0.50(+1.35%)
Jun 30, 2011 36.92 37.20 36.82 37.16 879,514 +0.43(+1.17%)
Jun 29, 2011 36.60 36.76 36.32 36.73 739,922 +0.48(+1.32%)
Jun 28, 2011 35.87 36.26 35.84 36.26 467,591 +0.45(+1.25%)
Jun 27, 2011 35.63 35.92 35.43 35.81 255,920 +0.29(+0.80%)
Jun 24, 2011 35.99 35.99 35.47 35.52 409,833 -0.29(-0.82%)
Jun 23, 2011 35.55 35.85 35.28 35.82 266,192 -0.25(-0.68%)
Jun 22, 2011 36.29 36.44 36.06 36.06 588,878 -0.28(-0.76%)
Jun 21, 2011 35.99 36.42 35.97 36.34 285,591 +0.61(+1.70%)
Jun 20, 2011 35.65 35.74 35.39 35.73 810,334 +0.14(+0.38%)
Jun 17, 2011 35.94 35.94 35.51 35.59 781,746 +0.08(+0.24%)
Jun 16, 2011 35.43 35.69 35.24 35.51 305,594 -0.08(-0.24%)
Jun 15, 2011 35.89 36.03 35.43 35.59 609,256 -0.81(-2.22%)
Jun 14, 2011 36.28 36.54 36.28 36.40 446,924 +0.43(+1.21%)
Jun 13, 2011 36.05 36.14 35.75 35.97 195,008 +0.03(+0.08%)
Jun 10, 2011 36.33 36.38 35.81 35.94 747,237 -0.69(-1.89%)
Jun 09, 2011 36.30 36.74 36.26 36.63 851,753 +0.39(+1.07%)
Jun 08, 2011 36.48 36.48 36.17 36.24 817,343 -0.35(-0.96%)
Jun 07, 2011 36.77 36.85 36.56 36.59 250,112 +0.18(+0.50%)
Jun 06, 2011 36.78 36.81 36.38 36.41 304,461 -0.48(-1.30%)
Jun 03, 2011 36.64 37.11 36.64 36.89 285,382 +0.43(+1.17%)
May 24, 2011 36.64 36.67 36.42 36.46 214,031 +0.11(+0.29%)
May 23, 2011 36.47 36.48 36.22 36.35 163,432 -0.69(-1.85%)
May 20, 2011 37.22 37.27 36.90 37.04 171,404 -0.40(-1.08%)
May 19, 2011 37.32 37.46 37.16 37.44 301,389 +0.16(+0.43%)
May 18, 2011 37.02 37.34 36.94 37.28 300,824 +0.30(+0.82%)
May 17, 2011 36.82 36.99 36.61 36.98 207,029 +0.09(+0.25%)
May 16, 2011 37.01 37.31 36.79 36.89 460,837 -0.14(-0.37%)
May 13, 2011 37.57 37.63 36.89 37.02 734,344 -0.59(-1.58%)
May 12, 2011 37.27 37.70 37.11 37.62 205,420 +0.14(+0.37%)
May 11, 2011 37.81 37.88 37.29 37.48 678,933 -0.55(-1.44%)
May 10, 2011 37.84 38.04 37.77 38.03 556,404 +0.29(+0.77%)
May 09, 2011 37.56 37.81 37.37 37.74 405,935 +0.25(+0.67%)
May 06, 2011 37.84 37.98 37.30 37.49 509,472 +0.13(+0.35%)
May 05, 2011 37.60 37.72 37.21 37.36 598,943 -0.53(-1.41%)
May 04, 2011 38.23 38.23 37.74 37.89 549,019 -0.33(-0.86%)
May 03, 2011 38.38 38.45 38.04 38.22 280,039 -0.31(-0.81%)
May 02, 2011 38.51 38.81 38.46 38.53 277,296 -0.05(-0.14%)
Apr 29, 2011 38.53 38.64 38.43 38.58 285,189 +0.11(+0.30%)
Apr 28, 2011 38.24 38.50 38.23 38.47 1,060,533 +0.13(+0.34%)
Apr 27, 2011 38.09 38.38 37.86 38.34 1,369,305 +0.39(+1.02%)
Apr 26, 2011 37.72 37.99 37.64 37.95 1,034,189 +0.37(+0.99%)
Apr 25, 2011 37.63 37.68 37.43 37.58 249,268 -0.08(-0.20%)
Apr 21, 2011 37.72 37.72 37.51 37.66 118,807 +0.26(+0.69%)
Apr 20, 2011 37.31 37.45 37.31 37.40 405,535 +0.65(+1.76%)
Apr 19, 2011 36.67 36.77 36.54 36.75 734,896 +0.30(+0.84%)
Apr 18, 2011 36.54 36.56 36.03 36.45 219,908 -0.53(-1.42%)
Apr 15, 2011 36.98 37.07 36.83 36.97 105,734 -0.04(-0.10%)
Apr 14, 2011 36.70 37.02 36.69 37.01 675,181 +0.05(+0.12%)
Apr 13, 2011 37.14 37.20 36.78 36.96 687,099 +0.12(+0.33%)
Apr 12, 2011 37.05 37.05 36.70 36.84 186,926 -0.33(-0.88%)
Apr 11, 2011 37.34 37.50 37.09 37.17 584,355 -0.17(-0.45%)
Apr 08, 2011 37.53 37.68 37.22 37.34 377,122 +0.06(+0.16%)
Apr 07, 2011 37.40 37.47 37.15 37.27 249,539 -0.14(-0.39%)
Apr 06, 2011 37.47 37.59 37.31 37.42 101,467 +0.19(+0.51%)
Apr 05, 2011 37.08 37.34 37.01 37.23 461,123 +0.03(+0.08%)
Apr 04, 2011 37.23 37.30 37.12 37.20 1,919,872 +0.11(+0.29%)
Apr 01, 2011 36.90 37.23 36.89 37.09 1,371,533 +0.28(+0.76%)
Mar 31, 2011 36.92 36.92 36.72 36.81 1,297,779 -0.05(-0.12%)
Mar 30, 2011 36.86 36.96 36.72 36.86 1,335,695 +0.30(+0.83%)
Mar 29, 2011 36.24 36.55 36.12 36.55 120,263 +0.30(+0.82%)
Mar 28, 2011 36.46 36.57 36.24 36.26 408,549 -0.11(-0.29%)
Mar 25, 2011 36.55 36.62 36.34 36.36 729,155 -0.19(-0.52%)
Mar 24, 2011 36.38 36.63 36.17 36.55 641,142 +0.40(+1.09%)
Mar 23, 2011 36.03 36.31 35.81 36.16 497,783 +0.03(+0.08%)
Mar 22, 2011 36.03 36.16 35.99 36.13 772,911 +0.05(+0.13%)
Mar 21, 2011 36.08 36.14 35.78 36.08 467,813 +0.62(+1.74%)
Mar 18, 2011 35.47 35.63 35.32 35.46 725,700 +0.41(+1.17%)
Mar 17, 2011 35.27 35.39 34.88 35.05 961,445 +0.54(+1.57%)
Mar 16, 2011 35.29 35.29 34.18 34.51 1,042,233 -0.87(-2.45%)
Mar 15, 2011 34.47 35.52 34.44 35.38 1,065,434 -0.57(-1.59%)
Mar 14, 2011 35.69 35.97 35.59 35.95 416,117 -0.32(-0.88%)
Mar 11, 2011 36.00 36.41 35.97 36.27 355,338 +0.10(+0.27%)
Mar 10, 2011 36.45 36.45 36.10 36.17 377,165 -0.81(-2.18%)
Mar 09, 2011 37.00 37.04 36.82 36.98 315,658 -0.02(-0.04%)
Mar 08, 2011 36.67 37.05 36.55 36.99 370,004 +0.30(+0.83%)
Mar 07, 2011 37.33 37.33 36.57 36.69 636,237 -0.39(-1.05%)
Mar 04, 2011 37.37 37.37 36.88 37.08 515,730 -0.31(-0.83%)
Mar 03, 2011 37.05 37.41 37.02 37.39 374,696 +0.60(+1.63%)
Mar 02, 2011 36.73 36.96 36.45 36.79 939,556 +0.17(+0.46%)
Mar 01, 2011 37.32 37.36 36.61 36.62 377,132 -0.51(-1.37%)
Feb 28, 2011 37.00 37.24 36.99 37.13 960,432 +0.29(+0.79%)
Feb 25, 2011 36.66 36.87 36.57 36.84 1,038,340 +0.45(+1.23%)
Feb 24, 2011 36.46 36.53 36.10 36.39 190,628 +0.04(+0.10%)
Feb 23, 2011 36.57 36.64 36.13 36.35 249,474 -0.12(-0.33%)
Feb 22, 2011 36.81 37.07 36.40 36.48 1,198,928 -1.00(-2.68%)
Feb 18, 2011 37.37 37.50 37.30 37.48 200,931 +0.17(+0.47%)
Feb 17, 2011 37.19 37.37 37.10 37.31 437,591 +0.11(+0.31%)
Feb 16, 2011 36.94 37.23 36.94 37.19 266,650 +0.30(+0.80%)
Feb 15, 2011 36.93 36.98 36.80 36.89 686,994 -0.01(-0.02%)
Feb 14, 2011 36.88 36.97 36.83 36.90 639,001 +0.03(+0.08%)
Feb 11, 2011 36.61 36.94 36.46 36.87 144,547 +0.16(+0.44%)
Feb 10, 2011 36.30 36.77 36.30 36.71 511,325 -0.18(-0.47%)
Feb 09, 2011 37.00 37.01 36.73 36.89 1,667,297 -0.18(-0.47%)
Feb 08, 2011 36.75 37.06 36.74 37.06 1,370,695 +0.20(+0.54%)
Feb 07, 2011 36.67 36.98 36.67 36.86 286,725 +0.17(+0.46%)
Feb 04, 2011 36.76 36.76 36.53 36.70 374,526 -0.04(-0.10%)
Feb 03, 2011 36.61 36.76 36.36 36.73 574,064 +0.07(+0.19%)
Feb 02, 2011 36.67 36.79 36.60 36.67 181,173 -0.08(-0.21%)
Feb 01, 2011 36.27 36.79 36.27 36.74 466,313 +0.73(+2.03%)
Jan 31, 2011 35.79 36.06 35.79 36.01 618,942 +0.37(+1.03%)
Jan 28, 2011 36.45 36.45 35.63 35.65 581,974 -0.85(-2.34%)
Jan 27, 2011 36.48 36.57 36.33 36.50 734,310 +0.09(+0.25%)
Jan 26, 2011 36.46 36.52 36.29 36.41 670,763 +0.16(+0.44%)
Jan 25, 2011 36.13 36.25 35.96 36.25 212,145 -0.02(-0.04%)
Jan 24, 2011 36.00 36.29 35.96 36.26 734,144 +0.23(+0.63%)
Jan 21, 2011 36.08 36.20 35.97 36.03 275,240 +0.08(+0.21%)
Jan 20, 2011 36.05 36.05 35.67 35.96 704,604 -0.24(-0.65%)
Jan 19, 2011 36.54 36.55 36.07 36.19 1,117,333 -0.28(-0.77%)
Jan 18, 2011 36.39 36.48 36.31 36.48 837,452 +0.11(+0.31%)
Jan 14, 2011 35.99 36.36 35.99 36.36 2,213,134 +0.27(+0.76%)
Jan 13, 2011 36.28 36.31 36.08 36.09 1,866,751 -0.02(-0.06%)
Jan 12, 2011 35.88 36.13 35.83 36.11 433,107 +0.58(+1.63%)
Jan 11, 2011 35.61 35.62 35.39 35.53 497,780 +0.11(+0.32%)
Jan 10, 2011 35.27 35.44 35.12 35.42 207,536 -0.08(-0.24%)
Jan 07, 2011 35.69 35.69 35.22 35.50 217,286 -0.13(-0.36%)
Jan 06, 2011 35.90 35.90 35.52 35.63 2,175,848 -0.23(-0.64%)
Jan 05, 2011 35.64 35.88 35.54 35.86 455,602 +0.00(+0.00%)
Jan 04, 2011 36.06 36.06 35.62 35.86 221,299 -0.04(-0.11%)
Jan 03, 2011 35.90 36.06 35.88 35.90 685,763 +0.27(+0.75%)
Dec 31, 2010 35.57 35.65 35.45 35.63 403,197 +0.11(+0.32%)
Dec 30, 2010 35.54 35.54 35.35 35.52 593,668 +0.04(+0.11%)
Dec 29, 2010 35.52 35.60 35.43 35.48 657,432 +0.13(+0.37%)
Dec 28, 2010 35.25 35.35 35.25 35.35 328,082 +0.06(+0.17%)
Dec 27, 2010 35.20 35.33 35.11 35.29 1,210,733 -0.01(-0.02%)
Dec 23, 2010 35.32 35.39 35.16 35.30 2,539,144 -0.02(-0.04%)
Dec 22, 2010 35.30 35.33 35.20 35.31 2,506,714 +0.07(+0.19%)
Dec 21, 2010 35.23 35.29 35.14 35.24 641,615 +0.30(+0.87%)
Dec 20, 2010 34.87 35.11 34.77 34.94 568,565 -0.05(-0.15%)
Dec 17, 2010 34.90 34.99 34.77 34.99 1,701,047 +0.08(+0.22%)
Dec 16, 2010 34.65 34.95 34.65 34.92 464,492 +0.17(+0.48%)
Dec 15, 2010 34.85 35.05 34.69 34.75 229,412 -0.33(-0.95%)
Dec 14, 2010 35.14 35.28 35.02 35.08 962,317 +0.05(+0.15%)
Dec 13, 2010 35.11 35.23 34.97 35.03 443,624 +0.25(+0.72%)
Dec 10, 2010 34.70 34.88 34.65 34.78 216,374 +0.05(+0.13%)
Dec 09, 2010 34.86 34.86 34.54 34.74 357,096 +0.14(+0.41%)
Dec 08, 2010 34.57 34.69 34.39 34.59 185,144 +0.07(+0.20%)
Dec 07, 2010 35.03 35.05 34.53 34.53 639,626 -0.09(-0.26%)
Dec 06, 2010 34.54 34.68 34.46 34.62 153,553 -0.05(-0.15%)
Dec 03, 2010 34.43 34.68 34.37 34.67 319,343 +0.18(+0.52%)
Dec 02, 2010 33.97 34.50 33.94 34.49 355,994 +0.58(+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.