Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

89.67 +2.48 (+2.84%)
Official Closing Price Updated: 4:15 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 49.58 49.95 49.34 49.41 5,397,996 -0.68(-1.35%)
Jan 29, 2015 49.76 50.15 49.48 50.09 3,291,965 +0.47(+0.95%)
Jan 28, 2015 50.52 50.52 49.59 49.62 4,519,110 -0.67(-1.33%)
Jan 27, 2015 50.36 50.52 50.13 50.29 2,132,009 -0.35(-0.69%)
Jan 26, 2015 50.39 50.69 50.24 50.64 2,371,281 +0.34(+0.68%)
Jan 23, 2015 50.42 50.60 50.30 50.30 3,094,137 -0.31(-0.61%)
Jan 22, 2015 50.15 50.66 49.88 50.60 2,884,167 +0.58(+1.16%)
Jan 21, 2015 49.73 50.09 49.55 50.02 4,018,098 +0.37(+0.74%)
Jan 20, 2015 49.73 49.83 49.34 49.65 3,989,572 +0.11(+0.22%)
Jan 16, 2015 48.98 49.58 48.88 49.54 3,014,689 +0.57(+1.17%)
Jan 15, 2015 49.35 49.53 48.93 48.97 3,281,156 -0.11(-0.23%)
Jan 14, 2015 48.84 49.14 48.60 49.08 3,821,416 -0.23(-0.47%)
Jan 13, 2015 49.65 49.96 48.93 49.31 8,409,064 +0.03(+0.07%)
Jan 12, 2015 49.67 49.67 49.09 49.28 3,623,781 -0.28(-0.57%)
Jan 09, 2015 49.99 49.99 49.38 49.56 3,680,304 -0.31(-0.62%)
Jan 08, 2015 49.53 49.95 49.49 49.87 2,251,154 +0.77(+1.57%)
Jan 07, 2015 48.86 49.17 48.74 49.10 3,151,913 +0.63(+1.31%)
Jan 06, 2015 48.96 49.16 48.28 48.46 6,100,195 -0.51(-1.03%)
Jan 05, 2015 49.67 49.67 48.87 48.97 2,539,260 -0.98(-1.97%)
Jan 02, 2015 50.21 50.40 49.77 49.95 1,663,777 -0.12(-0.24%)
Dec 31, 2014 50.66 50.07 50.07 50.07 6,717,894 -0.45(-0.90%)
Dec 30, 2014 50.73 50.73 50.52 50.53 2,071,774 -0.33(-0.66%)
Dec 29, 2014 50.85 50.98 50.75 50.86 1,485,097 -0.11(-0.22%)
Dec 26, 2014 50.90 51.05 50.80 50.97 849,170 +0.21(+0.40%)
Dec 24, 2014 50.83 50.77 50.77 50.77 1,080,784 +0.09(+0.19%)
Dec 23, 2014 50.66 50.79 50.57 50.67 2,947,502 -0.02(-0.03%)
Dec 22, 2014 50.59 50.70 50.49 50.69 3,001,531 +0.30(+0.59%)
Dec 19, 2014 50.42 50.62 50.16 50.39 2,557,484 +0.14(+0.27%)
Dec 18, 2014 49.83 50.27 49.68 50.25 3,487,584 +1.07(+2.18%)
Dec 17, 2014 48.46 49.34 48.46 49.18 5,605,105 +0.82(+1.70%)
Dec 16, 2014 48.40 49.22 48.26 48.36 9,873,942 -0.14(-0.30%)
Dec 15, 2014 49.26 49.36 48.35 48.51 3,446,928 -0.53(-1.09%)
Dec 12, 2014 49.64 49.78 49.04 49.04 2,374,976 -0.84(-1.68%)
Dec 11, 2014 49.86 50.33 49.81 49.88 1,564,241 +0.03(+0.07%)
Dec 10, 2014 50.40 50.52 49.77 49.85 1,841,026 -0.76(-1.51%)
Dec 09, 2014 50.36 50.65 50.20 50.61 5,549,337 -0.16(-0.32%)
Dec 08, 2014 51.10 51.10 50.66 50.77 1,495,171 -0.48(-0.93%)
Dec 05, 2014 51.33 51.33 51.15 51.25 1,696,969 +0.05(+0.10%)
Dec 04, 2014 51.26 51.34 51.02 51.20 2,739,063 -0.12(-0.23%)
Dec 03, 2014 51.19 51.34 51.12 51.32 1,070,235 +0.14(+0.27%)
Dec 02, 2014 51.02 51.21 50.95 51.18 2,977,966 +0.22(+0.43%)
Dec 01, 2014 51.03 51.15 50.82 50.96 1,641,722 -0.32(-0.63%)
Nov 28, 2014 51.27 51.39 51.19 51.28 913,489 -0.31(-0.61%)
Nov 26, 2014 51.49 51.60 51.60 51.60 848,909 +0.20(+0.40%)
Nov 25, 2014 51.53 51.55 51.34 51.39 2,087,489 -0.03(-0.05%)
Nov 24, 2014 51.45 51.45 51.31 51.42 1,141,805 +0.13(+0.25%)
Nov 21, 2014 51.45 51.45 51.11 51.29 788,903 +0.44(+0.87%)
Nov 20, 2014 50.63 50.88 50.49 50.85 681,388 -0.03(-0.07%)
Nov 19, 2014 50.92 50.98 50.65 50.88 853,613 -0.08(-0.17%)
Nov 18, 2014 50.77 51.06 50.74 50.97 939,074 +0.37(+0.74%)
Nov 17, 2014 50.48 50.63 50.40 50.59 432,640 -0.08(-0.15%)
Nov 14, 2014 50.51 50.67 50.45 50.67 1,306,193 +0.07(+0.13%)
Nov 13, 2014 50.64 50.76 50.40 50.60 1,228,066 +0.08(+0.15%)
Nov 12, 2014 50.31 50.57 50.31 50.53 3,630,774 -0.16(-0.32%)
Nov 11, 2014 50.58 50.69 50.49 50.69 1,675,893 +0.17(+0.34%)
Nov 10, 2014 50.52 50.59 50.40 50.52 399,226 +0.11(+0.22%)
Nov 07, 2014 50.29 50.41 50.14 50.41 877,015 +0.12(+0.24%)
Nov 06, 2014 50.24 50.37 50.07 50.29 701,128 -0.05(-0.10%)
Nov 05, 2014 50.36 50.37 50.11 50.34 767,290 +0.20(+0.41%)
Nov 04, 2014 50.13 50.23 49.87 50.14 1,576,156 -0.24(-0.47%)
Nov 03, 2014 50.42 50.49 50.27 50.37 1,541,627 -0.21(-0.42%)
Oct 31, 2014 50.46 50.64 50.33 50.59 1,748,960 +0.66(+1.33%)
Oct 30, 2014 49.38 50.05 49.38 49.92 1,212,241 +0.37(+0.75%)
Oct 29, 2014 49.86 49.95 49.34 49.55 3,962,077 -0.22(-0.44%)
Oct 28, 2014 49.50 49.78 49.41 49.77 1,121,168 +0.62(+1.26%)
Oct 27, 2014 48.97 49.29 49.29 49.15 1,758,897 -0.14(-0.28%)
Oct 24, 2014 48.98 49.30 48.93 49.29 1,094,762 +0.28(+0.57%)
Oct 23, 2014 48.97 49.24 48.85 49.01 1,782,209 +0.54(+1.12%)
Oct 22, 2014 48.84 48.99 48.45 48.46 1,747,490 -0.37(-0.76%)
Oct 21, 2014 48.41 48.90 48.30 48.84 837,709 +0.71(+1.48%)
Oct 20, 2014 47.73 48.16 47.68 48.13 1,660,083 +0.34(+0.71%)
Oct 17, 2014 47.71 48.01 47.53 47.79 1,596,492 +0.66(+1.40%)
Oct 16, 2014 46.44 47.51 46.31 47.12 2,795,952 -0.14(-0.29%)
Oct 15, 2014 47.09 47.39 46.29 47.26 7,208,617 -0.34(-0.71%)
Oct 14, 2014 47.73 48.07 47.46 47.60 2,043,933 +0.07(+0.14%)
Oct 13, 2014 48.10 48.33 47.51 47.53 1,541,790 -0.33(-0.69%)
Oct 10, 2014 48.49 48.64 47.86 47.86 1,660,684 -0.74(-1.52%)
Oct 09, 2014 49.53 49.55 48.56 48.60 4,152,343 -1.12(-2.25%)
Oct 08, 2014 49.00 49.79 48.69 49.72 2,026,851 +0.81(+1.65%)
Oct 07, 2014 49.43 49.47 48.91 48.91 2,682,136 -0.76(-1.52%)
Oct 06, 2014 49.66 49.81 49.46 49.67 2,609,536 +0.25(+0.52%)
Oct 03, 2014 49.23 49.52 49.18 49.42 1,239,533 +0.28(+0.57%)
Oct 02, 2014 49.16 49.28 48.65 49.13 1,821,968 -0.20(-0.40%)
Oct 01, 2014 49.83 49.86 49.22 49.33 1,564,990 -0.65(-1.31%)
Sep 30, 2014 50.02 50.22 49.85 49.98 1,393,311 -0.13(-0.25%)
Sep 29, 2014 49.87 50.18 49.81 50.11 888,668 -0.29(-0.57%)
Sep 26, 2014 50.13 50.53 50.10 50.40 648,819 +0.35(+0.70%)
Sep 25, 2014 50.68 50.68 50.05 50.05 962,869 -0.82(-1.62%)
Sep 24, 2014 50.65 50.93 50.44 50.87 763,979 +0.31(+0.62%)
Sep 23, 2014 50.68 50.81 50.54 50.56 1,468,602 -0.32(-0.63%)
Sep 22, 2014 51.15 51.20 50.79 50.88 585,701 -0.42(-0.81%)
Sep 19, 2014 51.53 51.53 51.23 51.30 517,657 -0.15(-0.30%)
Sep 18, 2014 51.30 51.48 51.30 51.45 540,837 +0.32(+0.63%)
Sep 17, 2014 51.28 51.40 51.01 51.13 877,303 -0.15(-0.30%)
Sep 16, 2014 50.84 51.38 50.79 51.28 1,240,492 +0.32(+0.63%)
Sep 15, 2014 51.02 51.03 50.87 50.96 502,935 -0.04(-0.08%)
Sep 12, 2014 51.17 51.18 50.89 51.00 1,001,917 -0.25(-0.50%)
Sep 11, 2014 51.19 51.28 51.10 51.26 2,909,304 -0.16(-0.31%)
Sep 10, 2014 51.29 51.44 51.10 51.42 970,744 +0.16(+0.31%)
Sep 09, 2014 51.44 51.44 51.14 51.26 622,712 -0.27(-0.53%)
Sep 08, 2014 51.73 51.73 51.41 51.53 654,625 -0.36(-0.70%)
Sep 05, 2014 51.67 51.89 51.49 51.89 707,351 +0.22(+0.43%)
Sep 04, 2014 51.91 52.00 51.56 51.67 2,407,280 -0.17(-0.33%)
Sep 03, 2014 52.02 52.04 51.79 51.84 1,658,071 +0.18(+0.34%)
Sep 02, 2014 51.76 51.76 51.49 51.66 1,055,232 -0.03(-0.07%)
Aug 29, 2014 51.63 51.70 51.70 51.70 3,022,677 +0.09(+0.18%)
Aug 28, 2014 51.46 51.61 51.43 51.60 1,295,303 -0.15(-0.30%)
Aug 27, 2014 51.71 51.77 51.65 51.76 868,740 +0.08(+0.16%)
Aug 26, 2014 51.62 51.79 51.62 51.67 816,334 +0.06(+0.12%)
Aug 25, 2014 51.48 51.68 51.48 51.61 668,109 +0.31(+0.61%)
Aug 22, 2014 51.38 51.44 51.17 51.30 876,847 -0.18(-0.35%)
Aug 21, 2014 51.41 51.53 51.38 51.48 1,195,487 +0.14(+0.26%)
Aug 20, 2014 51.18 51.38 51.16 51.34 1,963,704 +0.02(+0.03%)
Aug 19, 2014 51.21 51.35 51.17 51.32 5,980,604 +0.20(+0.40%)
Aug 18, 2014 51.04 51.12 50.95 51.12 465,287 +0.36(+0.72%)
Aug 15, 2014 50.87 51.00 50.37 50.76 973,424 +0.01(+0.02%)
Aug 14, 2014 50.59 50.75 50.59 50.75 311,297 +0.24(+0.47%)
Aug 13, 2014 50.41 50.59 50.38 50.51 324,284 +0.29(+0.57%)
Aug 12, 2014 50.21 50.30 50.09 50.22 1,738,693 -0.02(-0.03%)
Aug 11, 2014 50.27 50.42 50.08 50.24 1,448,154 +0.18(+0.36%)
Aug 08, 2014 49.58 49.98 49.42 50.06 2,266,548 +0.48(+0.98%)
Aug 07, 2014 49.99 50.07 49.44 49.58 2,089,353 -0.33(-0.66%)
Aug 06, 2014 49.78 50.05 49.66 49.91 712,992 -0.04(-0.08%)
Aug 05, 2014 50.34 50.36 49.80 49.95 685,954 -0.59(-1.18%)
Aug 04, 2014 50.30 50.64 50.11 50.54 1,059,675 +0.36(+0.71%)
Aug 01, 2014 50.19 50.50 50.01 50.19 836,252 -0.21(-0.42%)
Jul 31, 2014 50.97 50.97 50.38 50.40 1,320,121 -0.95(-1.85%)
Jul 30, 2014 51.54 51.54 51.13 51.35 812,069 +0.03(+0.05%)
Jul 29, 2014 51.61 51.66 51.32 51.32 522,833 -0.23(-0.44%)
Jul 28, 2014 51.56 51.60 51.28 51.55 655,785 +0.08(+0.15%)
Jul 25, 2014 51.63 51.63 51.38 51.48 1,007,047 -0.22(-0.43%)
Jul 24, 2014 51.70 51.79 51.66 51.70 1,855,345 +0.03(+0.05%)
Jul 23, 2014 51.61 51.71 51.59 51.67 511,333 +0.12(+0.23%)
Jul 22, 2014 51.56 51.65 51.50 51.55 2,604,970 +0.25(+0.48%)
Jul 21, 2014 51.27 51.36 51.09 51.31 676,261 -0.13(-0.25%)
Jul 18, 2014 51.22 51.50 51.11 51.43 696,946 +0.51(+1.00%)
Jul 17, 2014 51.37 51.52 50.87 50.93 460,799 -0.65(-1.27%)
Jul 16, 2014 51.62 51.63 51.47 51.58 664,290 +0.27(+0.53%)
Jul 15, 2014 51.47 51.53 51.11 51.31 723,969 -0.11(-0.21%)
Jul 14, 2014 51.55 51.56 51.41 51.42 608,520 +0.31(+0.60%)
Jul 11, 2014 51.10 51.15 50.93 51.11 572,756 +0.03(+0.05%)
Jul 10, 2014 50.93 51.17 50.65 51.09 760,441 -0.35(-0.68%)
Jul 09, 2014 51.32 51.46 51.23 51.43 1,108,555 +0.21(+0.41%)
Jul 08, 2014 51.46 51.51 51.11 51.22 1,371,448 -0.42(-0.82%)
Jul 07, 2014 51.71 51.71 51.56 51.65 1,722,752 -0.24(-0.46%)
Jul 03, 2014 51.60 51.88 51.88 51.88 1,253,331 +0.25(+0.49%)
Jul 02, 2014 51.63 51.63 51.50 51.63 2,219,962 +0.10(+0.20%)
Jul 01, 2014 51.28 51.64 51.28 51.53 3,538,777 +0.39(+0.76%)
Jun 30, 2014 51.01 51.19 51.01 51.14 1,548,432 +0.03(+0.07%)
Jun 27, 2014 50.84 51.10 50.84 51.10 783,202 +0.10(+0.20%)
Jun 26, 2014 50.93 51.01 50.66 51.00 601,135 +0.05(+0.10%)
Jun 25, 2014 50.77 51.02 50.70 50.95 461,818 +0.12(+0.24%)
Jun 24, 2014 51.05 51.25 50.79 50.83 1,196,575 -0.35(-0.69%)
Jun 23, 2014 51.19 51.27 51.02 51.18 785,799 -0.04(-0.08%)
Jun 20, 2014 51.17 51.25 51.14 51.22 1,471,028 +0.02(+0.03%)
Jun 19, 2014 51.29 51.29 51.09 51.20 1,165,366 +0.12(+0.23%)
Jun 18, 2014 50.66 51.11 50.63 51.09 739,925 +0.42(+0.83%)
Jun 17, 2014 50.44 50.70 50.44 50.67 502,019 +0.03(+0.07%)
Jun 16, 2014 50.47 50.72 50.47 50.63 293,450 -0.02(-0.03%)
Jun 13, 2014 50.48 50.68 50.48 50.65 761,965 +0.12(+0.23%)
Jun 12, 2014 50.68 50.81 50.43 50.53 1,731,635 -0.18(-0.36%)
Jun 11, 2014 50.84 50.84 50.64 50.72 1,374,739 -0.27(-0.53%)
Jun 10, 2014 50.91 50.99 50.78 50.99 354,710 +0.07(+0.13%)
Jun 06, 2014 50.75 50.93 50.75 50.92 410,902 +0.27(+0.53%)
Jun 05, 2014 50.49 50.70 50.27 50.65 621,651 +0.33(+0.65%)
Jun 04, 2014 50.08 50.35 50.08 50.32 399,978 -0.10(-0.20%)
Jun 03, 2014 50.22 50.43 50.12 50.43 954,016 +0.12(+0.23%)
Jun 02, 2014 50.26 50.33 50.14 50.31 2,188,913 +0.08(+0.17%)
May 30, 2014 50.22 50.24 50.11 50.22 1,413,454 +0.00(+0.00%)
May 29, 2014 50.15 50.23 50.00 50.22 892,995 +0.28(+0.55%)
May 28, 2014 50.02 50.02 49.86 49.95 439,370 -0.09(-0.18%)
May 27, 2014 49.92 50.04 49.87 50.04 1,137,599 +0.25(+0.50%)
May 23, 2014 49.56 49.79 49.79 49.79 387,366 +0.12(+0.23%)
May 22, 2014 49.56 49.69 49.49 49.67 1,277,106 +0.18(+0.36%)
May 21, 2014 49.24 49.51 49.24 49.50 495,873 +0.40(+0.82%)
May 20, 2014 49.38 49.46 48.99 49.09 1,727,287 -0.38(-0.76%)
May 19, 2014 49.31 49.49 49.21 49.47 268,595 +0.06(+0.12%)
May 16, 2014 49.36 49.41 49.12 49.41 346,024 +0.19(+0.39%)
May 15, 2014 49.55 49.55 48.98 49.22 3,281,528 -0.31(-0.63%)
May 14, 2014 49.71 49.71 49.47 49.53 789,694 -0.12(-0.24%)
May 13, 2014 49.68 49.71 49.61 49.65 3,584,128 +0.07(+0.13%)
May 12, 2014 49.29 49.60 49.29 49.58 489,224 +0.41(+0.83%)
May 09, 2014 49.08 49.18 48.91 49.17 542,250 +0.05(+0.10%)
May 08, 2014 49.22 49.44 49.04 49.12 926,959 -0.03(-0.07%)
May 07, 2014 49.07 49.16 48.77 49.15 916,192 +0.19(+0.39%)
May 06, 2014 49.12 49.20 48.95 48.96 599,463 -0.23(-0.46%)
May 05, 2014 48.98 49.20 48.80 49.19 3,593,186 +0.00(+0.00%)
May 02, 2014 49.26 49.39 49.10 49.19 1,660,215 -0.03(-0.05%)
May 01, 2014 49.20 49.35 49.13 49.21 3,596,388 -0.03(-0.05%)
Apr 30, 2014 49.06 49.26 48.94 49.24 862,326 +0.16(+0.32%)
Apr 29, 2014 49.06 49.15 48.93 49.08 718,234 +0.32(+0.65%)
Apr 28, 2014 48.70 48.91 48.36 48.76 995,963 +0.14(+0.29%)
Apr 25, 2014 48.76 48.84 48.52 48.62 790,607 -0.36(-0.73%)
Apr 24, 2014 49.02 49.08 48.73 48.98 1,459,456 +0.03(+0.07%)
Apr 23, 2014 49.08 49.08 48.89 48.94 500,549 -0.14(-0.29%)
Apr 22, 2014 49.02 49.16 48.94 49.09 3,181,609 +0.18(+0.38%)
Apr 21, 2014 48.79 48.91 48.73 48.90 238,128 +0.11(+0.23%)
Apr 17, 2014 48.67 48.79 48.79 48.79 349,489 +0.15(+0.30%)
Apr 16, 2014 48.30 48.64 48.30 48.64 1,917,230 +0.59(+1.22%)
Apr 15, 2014 47.98 48.17 47.46 48.06 922,492 -0.01(-0.02%)
Apr 14, 2014 47.97 48.14 47.74 48.07 912,950 +0.33(+0.68%)
Apr 11, 2014 47.96 48.12 47.71 47.74 2,282,109 -0.37(-0.77%)
Apr 10, 2014 48.90 48.99 48.07 48.11 1,504,171 -0.94(-1.91%)
Apr 09, 2014 48.72 49.07 48.57 49.04 1,804,825 +0.55(+1.14%)
Apr 08, 2014 48.27 48.60 48.20 48.49 824,117 +0.17(+0.35%)
Apr 07, 2014 48.49 48.68 48.21 48.32 1,125,994 -0.34(-0.70%)
Apr 04, 2014 49.16 49.31 48.59 48.67 1,429,438 -0.36(-0.73%)
Apr 03, 2014 49.20 49.20 48.85 49.03 797,362 -0.10(-0.20%)
Apr 02, 2014 49.08 49.17 48.98 49.13 1,646,049 +0.12(+0.24%)
Apr 01, 2014 48.79 49.02 48.79 49.01 1,685,753 +0.35(+0.72%)
Mar 31, 2014 48.64 48.74 48.56 48.66 1,466,603 +0.35(+0.73%)
Mar 28, 2014 48.19 48.47 48.19 48.31 1,602,525 +0.33(+0.70%)
Mar 27, 2014 47.91 48.07 47.76 47.97 3,527,863 +0.13(+0.28%)
Mar 26, 2014 48.25 48.32 47.84 47.84 913,094 -0.16(-0.33%)
Mar 25, 2014 48.01 48.07 47.75 48.00 1,515,709 +0.37(+0.77%)
Mar 24, 2014 47.81 47.94 47.43 47.63 2,192,808 -0.06(-0.12%)
Mar 21, 2014 47.95 48.17 47.64 47.69 865,981 -0.11(-0.23%)
Mar 20, 2014 47.49 47.84 47.36 47.80 916,084 +0.11(+0.23%)
Mar 19, 2014 48.09 48.19 47.42 47.69 795,270 -0.45(-0.94%)
Mar 18, 2014 47.85 48.19 47.85 48.14 867,847 +0.32(+0.66%)
Mar 17, 2014 47.59 47.91 47.55 47.82 809,136 +0.53(+1.11%)
Mar 14, 2014 47.24 47.60 47.24 47.30 4,448,240 -0.15(-0.32%)
Mar 13, 2014 48.19 48.29 47.33 47.45 1,012,499 -0.68(-1.41%)
Mar 12, 2014 47.92 48.13 47.77 48.12 616,570 -0.07(-0.14%)
Mar 11, 2014 48.57 48.61 48.10 48.19 771,205 -0.27(-0.55%)
Mar 10, 2014 48.37 48.49 48.19 48.46 1,148,042 -0.17(-0.34%)
Mar 07, 2014 48.94 48.94 48.45 48.63 888,130 -0.17(-0.34%)
Mar 06, 2014 48.72 48.92 48.72 48.79 1,030,032 +0.32(+0.66%)
Mar 05, 2014 48.51 48.59 48.43 48.48 3,649,987 -0.04(-0.09%)
Mar 04, 2014 48.35 48.58 48.35 48.52 716,868 +0.80(+1.67%)
Mar 03, 2014 47.84 47.93 47.50 47.72 1,757,491 -0.66(-1.37%)
Feb 28, 2014 48.28 48.61 48.14 48.38 1,712,076 +0.10(+0.21%)
Feb 27, 2014 47.89 48.31 47.89 48.28 1,405,126 +0.27(+0.56%)
Feb 26, 2014 48.17 48.22 47.91 48.01 1,256,165 -0.06(-0.12%)
Feb 25, 2014 48.21 48.34 48.02 48.07 1,535,220 -0.14(-0.30%)
Feb 24, 2014 48.09 48.48 47.88 48.22 1,858,441 +0.33(+0.70%)
Feb 21, 2014 47.91 48.09 47.87 47.88 1,347,703 +0.03(+0.07%)
Feb 20, 2014 47.52 47.91 47.49 47.85 1,416,397 +0.22(+0.46%)
Feb 19, 2014 47.87 48.04 47.59 47.63 1,732,667 -0.29(-0.61%)
Feb 18, 2014 47.91 48.01 47.77 47.92 604,249 +0.18(+0.39%)
Feb 14, 2014 47.44 47.74 47.74 47.74 4,490,557 +0.19(+0.40%)
Feb 13, 2014 47.04 47.57 46.94 47.55 630,073 +0.20(+0.42%)
Feb 12, 2014 47.38 47.52 47.24 47.35 949,568 +0.08(+0.16%)
Feb 11, 2014 46.72 47.37 46.72 47.27 1,420,980 +0.64(+1.36%)
Feb 10, 2014 46.64 46.64 46.49 46.63 786,378 -0.06(-0.13%)
Feb 07, 2014 46.43 46.74 46.25 46.69 1,710,561 +0.54(+1.16%)
Feb 06, 2014 45.55 46.16 45.54 46.16 1,608,340 +0.75(+1.66%)
Feb 05, 2014 45.27 45.49 45.10 45.40 1,452,817 -0.03(-0.07%)
Feb 04, 2014 45.38 45.49 45.17 45.44 1,922,116 +0.43(+0.95%)
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.