ACWI Ishares MSCI ETF (NQ: ACWI )

103.37 USD -2.58 (-2.44%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 57.92 58.36 57.64 57.73 4,620,430 -0.79(-1.35%)
Jan 29, 2015 58.13 58.58 57.81 58.52 2,817,767 +0.55(+0.95%)
Jan 28, 2015 59.02 59.02 57.94 57.97 3,868,145 -0.78(-1.33%)
Jan 27, 2015 58.84 59.02 58.57 58.75 1,824,899 -0.41(-0.69%)
Jan 26, 2015 58.87 59.22 58.70 59.16 2,029,705 +0.40(+0.68%)
Jan 23, 2015 58.90 59.11 58.76 58.76 2,648,435 -0.36(-0.61%)
Jan 22, 2015 58.59 59.19 58.27 59.12 2,468,711 +0.68(+1.16%)
Jan 21, 2015 58.10 58.52 57.89 58.44 3,439,302 +0.43(+0.74%)
Jan 20, 2015 58.10 58.21 57.64 58.01 3,414,885 +0.13(+0.22%)
Jan 16, 2015 57.22 57.92 57.11 57.88 2,580,432 +0.67(+1.17%)
Jan 15, 2015 57.66 57.86 57.17 57.21 2,808,515 -0.13(-0.23%)
Jan 14, 2015 57.06 57.41 56.78 57.34 3,270,952 -0.27(-0.47%)
Jan 13, 2015 58.00 58.37 57.17 57.61 7,197,761 +0.04(+0.07%)
Jan 12, 2015 58.03 58.03 57.35 57.57 3,101,786 -0.33(-0.57%)
Jan 09, 2015 58.40 58.40 57.69 57.90 3,150,167 -0.36(-0.62%)
Jan 08, 2015 57.87 58.36 57.81 58.26 1,926,882 +0.90(+1.57%)
Jan 07, 2015 57.08 57.44 56.94 57.36 2,697,889 +0.74(+1.31%)
Jan 06, 2015 57.20 57.43 56.40 56.62 5,221,479 -0.59(-1.03%)
Jan 05, 2015 58.03 58.03 57.10 57.21 2,173,487 -1.15(-1.97%)
Jan 02, 2015 58.66 58.88 58.15 58.36 1,424,115 -0.14(-0.24%)
Dec 31, 2014 59.19 58.50 58.50 58.50 5,750,200 -0.53(-0.90%)
Dec 30, 2014 59.27 59.27 59.02 59.03 1,773,341 -0.39(-0.66%)
Dec 29, 2014 59.41 59.56 59.29 59.42 1,271,173 -0.13(-0.22%)
Dec 26, 2014 59.47 59.64 59.35 59.55 726,850 +0.24(+0.40%)
Dec 24, 2014 59.38 59.31 59.31 59.31 925,100 +0.11(+0.19%)
Dec 23, 2014 59.18 59.34 59.08 59.20 2,522,923 -0.02(-0.03%)
Dec 22, 2014 59.10 59.23 58.99 59.22 2,569,169 +0.35(+0.59%)
Dec 19, 2014 58.91 59.13 58.60 58.87 2,189,086 +0.16(+0.27%)
Dec 18, 2014 58.21 58.73 58.04 58.71 2,985,207 +1.25(+2.18%)
Dec 17, 2014 56.61 57.64 56.61 57.46 4,797,705 +0.47(+0.82%)
Dec 16, 2014 57.03 58.00 56.87 56.99 8,379,211 -0.17(-0.30%)
Dec 15, 2014 58.05 58.16 56.97 57.16 2,925,128 -0.63(-1.09%)
Dec 12, 2014 58.50 58.66 57.79 57.79 2,015,449 -0.99(-1.68%)
Dec 11, 2014 58.75 59.31 58.69 58.78 1,327,444 +0.04(+0.07%)
Dec 10, 2014 59.39 59.53 58.65 58.74 1,562,329 -0.90(-1.51%)
Dec 09, 2014 59.34 59.69 59.15 59.64 4,709,271 -0.19(-0.32%)
Dec 08, 2014 60.22 60.22 59.70 59.83 1,268,830 -0.56(-0.93%)
Dec 05, 2014 60.49 60.49 60.28 60.39 1,440,080 +0.06(+0.10%)
Dec 04, 2014 60.40 60.50 60.12 60.33 2,324,420 -0.14(-0.23%)
Dec 03, 2014 60.32 60.50 60.24 60.47 908,222 +0.16(+0.27%)
Dec 02, 2014 60.12 60.34 60.04 60.31 2,527,158 +0.26(+0.43%)
Dec 01, 2014 60.13 60.27 59.89 60.05 1,393,196 -0.38(-0.63%)
Nov 28, 2014 60.42 60.56 60.32 60.43 775,204 -0.37(-0.61%)
Nov 26, 2014 60.67 60.80 60.80 60.80 720,400 +0.24(+0.40%)
Nov 25, 2014 60.72 60.75 60.50 60.56 1,771,482 -0.03(-0.05%)
Nov 24, 2014 60.63 60.63 60.46 60.59 968,957 +0.15(+0.25%)
Nov 21, 2014 60.63 60.63 60.23 60.44 669,478 +0.52(+0.87%)
Nov 20, 2014 59.66 59.96 59.50 59.92 578,239 -0.04(-0.07%)
Nov 19, 2014 60.00 60.07 59.69 59.96 724,392 -0.10(-0.17%)
Nov 18, 2014 59.83 60.17 59.79 60.06 796,916 +0.44(+0.74%)
Nov 17, 2014 59.49 59.66 59.39 59.62 367,147 -0.09(-0.15%)
Nov 14, 2014 59.52 59.71 59.45 59.71 1,108,460 +0.08(+0.13%)
Nov 13, 2014 59.67 59.81 59.39 59.63 1,042,160 +0.09(+0.15%)
Nov 12, 2014 59.29 59.59 59.29 59.54 3,081,143 -0.19(-0.32%)
Nov 11, 2014 59.60 59.73 59.50 59.73 1,422,194 +0.20(+0.34%)
Nov 10, 2014 59.53 59.61 59.39 59.53 338,791 +0.13(+0.22%)
Nov 07, 2014 59.26 59.40 59.09 59.40 744,252 +0.14(+0.24%)
Nov 06, 2014 59.20 59.35 59.00 59.26 594,991 -0.06(-0.10%)
Nov 05, 2014 59.34 59.36 59.05 59.32 651,137 +0.24(+0.41%)
Nov 04, 2014 59.07 59.19 58.77 59.08 1,337,556 -0.28(-0.47%)
Nov 03, 2014 59.42 59.50 59.24 59.36 1,308,254 -0.25(-0.42%)
Oct 31, 2014 59.46 59.67 59.31 59.61 1,484,200 +0.78(+1.33%)
Oct 30, 2014 58.19 58.98 58.19 58.83 1,028,731 +0.44(+0.75%)
Oct 29, 2014 58.75 58.86 58.15 58.39 3,362,293 -0.26(-0.44%)
Oct 28, 2014 58.33 58.66 58.22 58.65 951,444 +0.73(+1.26%)
Oct 27, 2014 57.71 58.08 58.08 57.92 1,492,633 -0.16(-0.28%)
Oct 24, 2014 57.72 58.10 57.66 58.08 929,036 +0.33(+0.57%)
Oct 23, 2014 57.70 58.02 57.57 57.75 1,512,416 +0.64(+1.12%)
Oct 22, 2014 57.55 57.73 57.09 57.11 1,482,953 -0.44(-0.76%)
Oct 21, 2014 57.05 57.62 56.92 57.55 710,896 +0.84(+1.48%)
Oct 20, 2014 56.24 56.75 56.19 56.71 1,408,778 +0.40(+0.71%)
Oct 17, 2014 56.22 56.57 56.01 56.31 1,354,813 +0.78(+1.40%)
Oct 16, 2014 54.72 55.99 54.57 55.53 2,372,697 -0.16(-0.29%)
Oct 15, 2014 55.49 55.84 54.55 55.69 6,117,367 -0.40(-0.71%)
Oct 14, 2014 56.25 56.64 55.93 56.09 1,734,520 +0.08(+0.14%)
Oct 13, 2014 56.68 56.95 55.98 56.01 1,308,392 -0.39(-0.69%)
Oct 10, 2014 57.14 57.32 56.40 56.40 1,409,288 -0.87(-1.52%)
Oct 09, 2014 58.37 58.39 57.22 57.27 3,523,756 -1.32(-2.25%)
Oct 08, 2014 57.74 58.67 57.38 58.59 1,720,024 +0.95(+1.65%)
Oct 07, 2014 58.25 58.29 57.64 57.64 2,276,111 -0.89(-1.52%)
Oct 06, 2014 58.52 58.70 58.28 58.53 2,214,501 +0.30(+0.52%)
Oct 03, 2014 58.01 58.35 57.95 58.23 1,051,891 +0.33(+0.57%)
Oct 02, 2014 57.93 58.07 57.33 57.90 1,546,156 -0.23(-0.40%)
Oct 01, 2014 58.72 58.76 58.00 58.13 1,328,080 -0.77(-1.31%)
Sep 30, 2014 58.94 59.18 58.74 58.90 1,182,390 -0.15(-0.25%)
Sep 29, 2014 58.77 59.13 58.69 59.05 754,141 -0.34(-0.57%)
Sep 26, 2014 59.07 59.54 59.04 59.39 550,600 +0.41(+0.70%)
Sep 25, 2014 59.72 59.72 58.98 58.98 817,109 -0.97(-1.62%)
Sep 24, 2014 59.68 60.01 59.44 59.95 648,327 +0.37(+0.62%)
Sep 23, 2014 59.72 59.87 59.56 59.58 1,246,283 -0.38(-0.63%)
Sep 22, 2014 60.28 60.33 59.85 59.96 497,037 -0.49(-0.81%)
Sep 19, 2014 60.72 60.72 60.37 60.45 439,294 -0.18(-0.30%)
Sep 18, 2014 60.45 60.66 60.45 60.63 458,965 +0.38(+0.63%)
Sep 17, 2014 60.43 60.57 60.11 60.25 744,496 -0.18(-0.30%)
Sep 16, 2014 59.91 60.54 59.85 60.43 1,052,705 +0.38(+0.63%)
Sep 15, 2014 60.12 60.13 59.94 60.05 426,800 -0.05(-0.08%)
Sep 12, 2014 60.30 60.31 59.97 60.10 850,246 -0.30(-0.50%)
Sep 11, 2014 60.32 60.43 60.21 60.40 2,468,890 -0.19(-0.31%)
Sep 10, 2014 60.44 60.62 60.22 60.59 823,792 +0.19(+0.31%)
Sep 09, 2014 60.62 60.62 60.26 60.40 528,445 -0.32(-0.53%)
Sep 08, 2014 60.96 60.96 60.58 60.72 555,527 -0.43(-0.70%)
Sep 05, 2014 60.89 61.15 60.68 61.15 600,272 +0.26(+0.43%)
Sep 04, 2014 61.17 61.28 60.76 60.89 2,042,863 -0.20(-0.33%)
Sep 03, 2014 61.30 61.32 61.03 61.09 1,407,070 +0.21(+0.34%)
Sep 02, 2014 60.99 60.99 60.68 60.88 895,490 -0.04(-0.07%)
Aug 29, 2014 60.84 60.92 60.92 60.92 2,565,100 +0.11(+0.18%)
Aug 28, 2014 60.64 60.82 60.60 60.81 1,099,219 -0.18(-0.30%)
Aug 27, 2014 60.93 61.01 60.87 60.99 737,229 +0.10(+0.16%)
Aug 26, 2014 60.83 61.03 60.83 60.89 692,757 +0.07(+0.12%)
Aug 25, 2014 60.66 60.90 60.66 60.82 566,970 +0.37(+0.61%)
Aug 22, 2014 60.54 60.62 60.30 60.45 744,109 -0.21(-0.35%)
Aug 21, 2014 60.58 60.72 60.54 60.66 1,014,513 +0.16(+0.26%)
Aug 20, 2014 60.31 60.55 60.29 60.50 1,666,436 +0.02(+0.03%)
Aug 19, 2014 60.35 60.51 60.30 60.48 5,075,252 +0.24(+0.40%)
Aug 18, 2014 60.14 60.24 60.03 60.24 394,852 +0.43(+0.72%)
Aug 15, 2014 59.95 60.10 59.35 59.81 826,066 +0.01(+0.02%)
Aug 14, 2014 59.62 59.80 59.62 59.80 264,173 +0.28(+0.47%)
Aug 13, 2014 59.40 59.61 59.37 59.52 275,194 +0.34(+0.57%)
Aug 12, 2014 59.17 59.27 59.02 59.18 1,475,488 -0.02(-0.03%)
Aug 11, 2014 59.24 59.41 59.01 59.20 1,228,931 +0.21(+0.36%)
Aug 08, 2014 58.42 58.90 58.24 58.99 1,923,435 +0.57(+0.98%)
Aug 07, 2014 58.91 59.00 58.26 58.42 1,773,064 -0.39(-0.66%)
Aug 06, 2014 58.66 58.98 58.52 58.81 605,059 -0.05(-0.08%)
Aug 05, 2014 59.32 59.34 58.68 58.86 582,114 -0.70(-1.18%)
Aug 04, 2014 59.27 59.67 59.05 59.56 899,260 +0.42(+0.71%)
Aug 01, 2014 59.14 59.51 58.93 59.14 709,659 -0.25(-0.42%)
Jul 31, 2014 60.06 60.06 59.37 59.39 1,120,280 -1.12(-1.85%)
Jul 30, 2014 60.73 60.73 60.26 60.51 689,137 +0.03(+0.05%)
Jul 29, 2014 60.82 60.88 60.48 60.48 443,686 -0.27(-0.44%)
Jul 28, 2014 60.76 60.80 60.43 60.75 556,512 +0.09(+0.15%)
Jul 25, 2014 60.84 60.84 60.54 60.66 854,599 -0.26(-0.43%)
Jul 24, 2014 60.92 61.03 60.88 60.92 1,574,481 +0.03(+0.05%)
Jul 23, 2014 60.82 60.94 60.79 60.89 433,927 +0.14(+0.23%)
Jul 22, 2014 60.76 60.86 60.69 60.75 2,210,626 +0.29(+0.48%)
Jul 21, 2014 60.41 60.52 60.20 60.46 573,888 -0.15(-0.25%)
Jul 18, 2014 60.36 60.69 60.23 60.61 591,442 +0.60(+1.00%)
Jul 17, 2014 60.53 60.71 59.95 60.01 391,043 -0.77(-1.27%)
Jul 16, 2014 60.83 60.84 60.65 60.78 563,729 +0.32(+0.53%)
Jul 15, 2014 60.65 60.72 60.23 60.46 614,374 -0.13(-0.21%)
Jul 14, 2014 60.74 60.76 60.58 60.59 516,402 +0.36(+0.60%)
Jul 11, 2014 60.22 60.28 60.02 60.23 486,052 +0.03(+0.05%)
Jul 10, 2014 60.01 60.30 59.69 60.20 645,325 -0.41(-0.68%)
Jul 09, 2014 60.47 60.64 60.37 60.61 940,741 +0.25(+0.41%)
Jul 08, 2014 60.64 60.70 60.23 60.36 1,163,837 -0.50(-0.82%)
Jul 07, 2014 60.94 60.94 60.76 60.86 1,461,960 -0.28(-0.46%)
Jul 03, 2014 60.80 61.14 61.14 61.14 1,063,600 +0.30(+0.49%)
Jul 02, 2014 60.84 60.84 60.69 60.84 1,883,901 +0.12(+0.20%)
Jul 01, 2014 60.43 60.85 60.43 60.72 3,003,072 +0.46(+0.76%)
Jun 30, 2014 60.11 60.32 60.11 60.26 1,314,029 +0.04(+0.07%)
Jun 27, 2014 59.91 60.22 59.91 60.22 664,640 +0.12(+0.20%)
Jun 26, 2014 60.01 60.11 59.70 60.10 510,135 +0.06(+0.10%)
Jun 25, 2014 59.83 60.12 59.74 60.04 391,908 -0.69(-1.14%)
Jun 24, 2014 61.00 61.23 60.69 60.73 1,001,455 -0.42(-0.69%)
Jun 23, 2014 61.16 61.26 60.96 61.15 657,662 -0.05(-0.08%)
Jun 20, 2014 61.14 61.23 61.10 61.20 1,231,154 +0.02(+0.03%)
Jun 19, 2014 61.28 61.28 61.04 61.18 975,335 +0.14(+0.23%)
Jun 18, 2014 60.53 61.07 60.49 61.04 619,269 +0.50(+0.83%)
Jun 17, 2014 60.27 60.58 60.27 60.54 420,157 +0.04(+0.07%)
Jun 16, 2014 60.30 60.60 60.30 60.50 245,599 -0.02(-0.03%)
Jun 13, 2014 60.32 60.55 60.32 60.52 637,715 +0.14(+0.23%)
Jun 12, 2014 60.56 60.71 60.26 60.38 1,449,265 -0.22(-0.36%)
Jun 11, 2014 60.74 60.74 60.51 60.60 1,150,566 -0.32(-0.53%)
Jun 10, 2014 60.83 60.92 60.67 60.92 296,869 +0.08(+0.13%)
Jun 06, 2014 60.64 60.85 60.64 60.84 343,898 +0.32(+0.53%)
Jun 05, 2014 60.33 60.58 60.06 60.52 520,281 +0.39(+0.65%)
Jun 04, 2014 59.84 60.16 59.84 60.13 334,756 -0.12(-0.20%)
Jun 03, 2014 60.01 60.25 59.89 60.25 798,449 +0.14(+0.23%)
Jun 02, 2014 60.05 60.14 59.91 60.11 1,831,976 +0.10(+0.17%)
May 30, 2014 60.00 60.03 59.87 60.01 1,182,968 +0.00(+0.00%)
May 29, 2014 59.92 60.02 59.74 60.01 747,378 +0.33(+0.55%)
May 28, 2014 59.77 59.77 59.57 59.68 367,724 -0.11(-0.18%)
May 27, 2014 59.65 59.79 59.59 59.79 952,096 +0.30(+0.50%)
May 23, 2014 59.22 59.49 59.49 59.49 324,200 +0.14(+0.23%)
May 22, 2014 59.22 59.37 59.13 59.35 1,068,854 +0.21(+0.36%)
May 21, 2014 58.83 59.16 58.83 59.14 415,013 +0.48(+0.82%)
May 20, 2014 59.00 59.10 58.54 58.66 1,445,626 -0.45(-0.76%)
May 19, 2014 58.92 59.13 58.80 59.11 224,797 +0.07(+0.12%)
May 16, 2014 58.98 59.04 58.69 59.04 289,600 +0.23(+0.39%)
May 15, 2014 59.21 59.21 58.52 58.81 2,746,423 -0.37(-0.63%)
May 14, 2014 59.40 59.40 59.11 59.18 660,922 -0.14(-0.24%)
May 13, 2014 59.36 59.40 59.28 59.32 2,999,679 +0.08(+0.14%)
May 12, 2014 58.89 59.26 58.89 59.24 409,449 +0.49(+0.83%)
May 09, 2014 58.64 58.76 58.44 58.75 453,828 +0.06(+0.10%)
May 08, 2014 58.81 59.07 58.59 58.69 775,804 -0.04(-0.07%)
May 07, 2014 58.63 58.74 58.27 58.73 766,793 +0.23(+0.39%)
May 06, 2014 58.69 58.78 58.49 58.50 501,711 -0.27(-0.46%)
May 05, 2014 58.52 58.78 58.31 58.77 3,007,260 +0.00(+0.00%)
May 02, 2014 58.86 59.01 58.67 58.77 1,389,491 -0.03(-0.05%)
May 01, 2014 58.78 58.96 58.70 58.80 3,009,940 -0.03(-0.05%)
Apr 30, 2014 58.62 58.86 58.47 58.83 721,710 +0.19(+0.32%)
Apr 29, 2014 58.62 58.72 58.46 58.64 601,115 +0.38(+0.65%)
Apr 28, 2014 58.19 58.44 57.78 58.26 833,556 +0.17(+0.29%)
Apr 25, 2014 58.26 58.36 57.97 58.09 661,686 -0.43(-0.73%)
Apr 24, 2014 58.57 58.64 58.22 58.52 1,221,469 +0.04(+0.07%)
Apr 23, 2014 58.64 58.64 58.41 58.48 418,927 -0.17(-0.29%)
Apr 22, 2014 58.57 58.74 58.48 58.65 2,662,797 +0.22(+0.38%)
Apr 21, 2014 58.30 58.44 58.23 58.43 199,298 +0.14(+0.23%)
Apr 17, 2014 58.15 58.29 58.29 58.29 292,500 +0.17(+0.30%)
Apr 16, 2014 57.71 58.12 57.71 58.12 1,604,595 +0.70(+1.22%)
Apr 15, 2014 57.33 57.55 56.71 57.42 772,065 -0.01(-0.02%)
Apr 14, 2014 57.32 57.52 57.04 57.43 764,079 +0.39(+0.68%)
Apr 11, 2014 57.31 57.49 57.01 57.04 1,909,975 -0.44(-0.77%)
Apr 10, 2014 58.43 58.54 57.43 57.48 1,258,892 -1.12(-1.91%)
Apr 09, 2014 58.21 58.63 58.03 58.60 1,510,520 +0.66(+1.14%)
Apr 08, 2014 57.68 58.07 57.59 57.94 689,732 +0.20(+0.35%)
Apr 07, 2014 57.94 58.17 57.60 57.74 942,383 -0.41(-0.71%)
Apr 04, 2014 58.74 58.92 58.06 58.15 1,196,346 -0.43(-0.73%)
Apr 03, 2014 58.78 58.78 58.37 58.58 667,340 -0.12(-0.20%)
Apr 02, 2014 58.64 58.75 58.52 58.70 1,377,635 +0.14(+0.24%)
Apr 01, 2014 58.30 58.57 58.30 58.56 1,410,864 +0.42(+0.72%)
Mar 31, 2014 58.12 58.24 58.02 58.14 1,227,450 +0.42(+0.73%)
Mar 28, 2014 57.58 57.92 57.58 57.72 1,341,208 +0.40(+0.70%)
Mar 27, 2014 57.25 57.43 57.06 57.32 2,952,589 +0.16(+0.28%)
Mar 26, 2014 57.65 57.73 57.16 57.16 764,200 -0.19(-0.33%)
Mar 25, 2014 57.36 57.44 57.05 57.35 1,268,549 +0.44(+0.77%)
Mar 24, 2014 57.12 57.28 56.67 56.91 1,835,236 -0.07(-0.12%)
Mar 21, 2014 57.29 57.55 56.92 56.98 724,769 -0.13(-0.23%)
Mar 20, 2014 56.74 57.16 56.59 57.11 766,702 +0.13(+0.23%)
Mar 19, 2014 57.46 57.58 56.66 56.98 665,589 -0.54(-0.94%)
Mar 18, 2014 57.17 57.58 57.17 57.52 726,331 +0.38(+0.67%)
Mar 17, 2014 56.86 57.24 56.81 57.14 677,194 +0.63(+1.11%)
Mar 14, 2014 56.45 56.87 56.45 56.51 3,722,884 -0.18(-0.32%)
Mar 13, 2014 57.58 57.70 56.55 56.69 847,395 -0.81(-1.41%)
Mar 12, 2014 57.26 57.51 57.08 57.50 516,029 -0.08(-0.14%)
Mar 11, 2014 58.03 58.08 57.47 57.58 645,448 -0.32(-0.55%)
Mar 10, 2014 57.80 57.94 57.58 57.90 960,836 -0.20(-0.34%)
Mar 07, 2014 58.48 58.48 57.89 58.10 743,307 -0.20(-0.34%)
Mar 06, 2014 58.21 58.45 58.21 58.30 862,069 +0.38(+0.66%)
Mar 05, 2014 57.96 58.06 57.87 57.92 3,054,799 -0.05(-0.09%)
Mar 04, 2014 57.77 58.04 57.77 57.97 599,972 +0.95(+1.67%)
Mar 03, 2014 57.16 57.27 56.76 57.02 1,470,904 -0.79(-1.37%)
Feb 28, 2014 57.69 58.08 57.52 57.81 1,432,895 +0.12(+0.21%)
Feb 27, 2014 57.22 57.72 57.22 57.69 1,175,998 +0.32(+0.56%)
Feb 26, 2014 57.56 57.62 57.24 57.37 1,051,328 -0.07(-0.12%)
Feb 25, 2014 57.60 57.76 57.38 57.44 1,284,878 -0.17(-0.30%)
Feb 24, 2014 57.46 57.92 57.21 57.61 1,555,393 +0.40(+0.70%)
Feb 21, 2014 57.24 57.46 57.20 57.21 1,127,939 +0.04(+0.07%)
Feb 20, 2014 56.78 57.25 56.74 57.17 1,185,431 +0.26(+0.46%)
Feb 19, 2014 57.20 57.40 56.86 56.91 1,450,128 -0.35(-0.61%)
Feb 18, 2014 57.25 57.36 57.08 57.26 505,717 +0.22(+0.39%)
Feb 14, 2014 56.68 57.04 57.04 57.04 3,758,300 +0.23(+0.40%)
Feb 13, 2014 56.21 56.84 56.09 56.81 527,330 +0.24(+0.42%)
Feb 12, 2014 56.61 56.78 56.44 56.57 794,726 +0.09(+0.16%)
Feb 11, 2014 55.82 56.60 55.82 56.48 1,189,267 +0.76(+1.36%)
Feb 10, 2014 55.73 55.73 55.55 55.72 658,147 -0.07(-0.13%)
Feb 07, 2014 55.48 55.85 55.26 55.79 1,431,627 +0.64(+1.16%)
Feb 06, 2014 54.43 55.15 54.41 55.15 1,346,075 +0.90(+1.66%)
Feb 05, 2014 54.09 54.35 53.89 54.25 1,215,912 -0.04(-0.07%)
Feb 04, 2014 54.22 54.35 53.97 54.29 1,608,685 +0.51(+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.