ACWI Ishares MSCI ETF (NQ: ACWI )

104.91 USD +0.01 (+0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 40.69 40.98 39.95 40.05 625,116 -0.53(-1.31%)
Jan 28, 2010 41.55 41.55 40.44 40.58 677,258 -0.70(-1.70%)
Jan 27, 2010 40.98 41.33 40.80 41.28 240,962 +0.00(+0.00%)
Jan 26, 2010 41.31 41.61 41.00 41.28 72,562 -0.25(-0.59%)
Jan 25, 2010 41.57 41.70 41.35 41.53 277,394 +0.44(+1.06%)
Jan 22, 2010 41.98 42.01 41.07 41.09 74,823 -0.97(-2.31%)
Jan 21, 2010 42.73 43.00 41.95 42.06 243,394 -0.81(-1.89%)
Jan 20, 2010 43.27 43.27 42.59 42.87 136,802 -0.95(-2.17%)
Jan 19, 2010 43.20 43.82 43.01 43.82 203,608 +0.50(+1.15%)
Jan 15, 2010 43.70 43.32 43.32 43.32 48,100 -0.43(-0.98%)
Jan 14, 2010 43.69 43.84 43.57 43.75 56,112 +0.09(+0.21%)
Jan 13, 2010 43.36 43.73 43.19 43.66 210,946 +0.36(+0.83%)
Jan 12, 2010 43.55 43.55 43.18 43.30 171,444 -0.55(-1.25%)
Jan 11, 2010 43.78 43.88 43.62 43.85 118,085 +0.28(+0.64%)
Jan 08, 2010 43.54 43.70 43.27 43.57 275,092 +0.27(+0.62%)
Jan 07, 2010 43.42 43.46 43.08 43.30 113,398 -0.21(-0.48%)
Jan 06, 2010 43.32 43.56 43.28 43.51 346,587 -0.01(-0.02%)
Jan 05, 2010 43.34 43.52 43.08 43.52 171,161 +0.36(+0.83%)
Jan 04, 2010 43.11 43.27 42.84 43.16 365,539 +0.87(+2.06%)
Dec 31, 2009 42.49 42.29 42.29 42.29 582,200 -0.07(-0.17%)
Dec 30, 2009 42.45 42.45 42.26 42.36 378,511 -0.25(-0.59%)
Dec 29, 2009 42.89 42.89 42.46 42.61 1,461,532 +0.12(+0.28%)
Dec 28, 2009 42.81 42.81 42.39 42.49 448,227 +0.00(+0.00%)
Dec 24, 2009 42.23 42.57 42.23 42.49 87,682 +0.17(+0.40%)
Dec 23, 2009 42.39 42.39 42.00 42.32 176,581 +0.24(+0.57%)
Dec 22, 2009 42.17 42.17 41.85 42.08 527,612 -0.02(-0.05%)
Dec 21, 2009 42.10 42.23 41.90 42.10 120,819 +0.24(+0.57%)
Dec 18, 2009 42.04 42.06 41.44 41.86 100,444 +0.11(+0.26%)
Dec 17, 2009 41.81 42.00 41.66 41.75 86,854 -0.68(-1.60%)
Dec 16, 2009 42.37 42.68 42.37 42.43 230,721 +0.27(+0.64%)
Dec 15, 2009 42.17 42.42 42.10 42.16 229,830 -0.34(-0.80%)
Dec 14, 2009 42.54 42.64 42.29 42.50 72,833 +0.28(+0.66%)
Dec 11, 2009 42.14 42.35 42.07 42.22 152,680 +0.10(+0.24%)
Dec 10, 2009 42.24 42.27 41.98 42.12 75,691 +0.30(+0.72%)
Dec 09, 2009 41.74 41.97 41.55 41.82 1,097,727 -0.12(-0.29%)
Dec 08, 2009 42.25 42.25 41.74 41.94 116,661 -0.60(-1.41%)
Dec 07, 2009 42.49 42.80 42.42 42.54 70,052 -0.19(-0.44%)
Dec 04, 2009 43.24 43.25 42.35 42.73 53,704 +0.19(+0.45%)
Dec 03, 2009 43.02 43.23 42.50 42.54 532,233 -0.35(-0.82%)
Dec 02, 2009 42.81 43.09 42.67 42.89 710,512 +0.20(+0.47%)
Dec 01, 2009 42.36 42.82 42.36 42.69 136,073 +0.90(+2.15%)
Nov 30, 2009 41.85 42.03 41.51 41.79 442,321 +0.04(+0.10%)
Nov 27, 2009 41.10 42.01 41.08 41.75 60,996 -1.02(-2.38%)
Nov 25, 2009 42.69 42.78 42.48 42.77 30,581 +0.42(+0.99%)
Nov 24, 2009 42.54 42.54 41.95 42.35 295,028 -0.18(-0.42%)
Nov 23, 2009 42.34 42.84 42.34 42.53 222,641 +0.65(+1.55%)
Nov 20, 2009 41.87 41.94 41.63 41.88 149,172 -0.14(-0.33%)
Nov 19, 2009 42.34 42.34 41.71 42.02 50,622 -0.89(-2.07%)
Nov 18, 2009 42.89 42.91 42.55 42.91 117,660 +0.03(+0.07%)
Nov 17, 2009 42.80 42.89 42.45 42.88 78,347 -0.12(-0.28%)
Nov 16, 2009 42.78 43.20 42.68 43.00 122,109 +0.70(+1.65%)
Nov 13, 2009 42.00 42.40 41.79 42.30 181,139 +0.42(+1.00%)
Nov 12, 2009 42.08 42.46 41.77 41.88 80,040 -0.57(-1.34%)
Nov 11, 2009 42.52 42.80 42.25 42.45 723,171 +0.17(+0.40%)
Nov 10, 2009 42.17 42.34 41.85 42.28 73,743 -0.12(-0.28%)
Nov 09, 2009 42.00 42.40 41.86 42.40 86,915 +1.12(+2.71%)
Nov 06, 2009 41.06 41.36 40.89 41.28 45,943 +0.08(+0.19%)
Nov 05, 2009 40.65 41.20 40.65 41.20 40,264 +0.63(+1.55%)
Nov 04, 2009 40.43 40.94 40.43 40.57 936,680 +0.53(+1.32%)
Nov 03, 2009 39.77 40.16 39.56 40.04 46,411 -0.05(-0.12%)
Nov 02, 2009 40.05 40.50 39.58 40.09 74,970 +0.44(+1.11%)
Oct 30, 2009 40.66 40.87 39.61 39.65 124,448 -1.42(-3.46%)
Oct 29, 2009 40.41 41.13 40.26 41.07 97,426 +1.19(+2.98%)
Oct 28, 2009 40.73 40.80 39.77 39.88 726,590 -1.19(-2.90%)
Oct 27, 2009 41.43 41.43 41.00 41.07 99,269 -0.20(-0.48%)
Oct 26, 2009 41.85 42.31 41.19 41.27 143,678 -0.46(-1.10%)
Oct 23, 2009 41.97 42.56 41.70 41.73 29,769 -0.73(-1.72%)
Oct 22, 2009 42.04 42.55 41.74 42.46 37,482 +0.43(+1.02%)
Oct 21, 2009 42.06 42.70 42.02 42.03 102,425 -0.19(-0.45%)
Oct 20, 2009 41.97 42.61 41.97 42.22 79,910 -0.27(-0.64%)
Oct 19, 2009 42.31 42.57 42.07 42.49 125,356 +0.46(+1.09%)
Oct 16, 2009 41.93 42.10 41.70 42.03 80,526 -0.39(-0.92%)
Oct 15, 2009 42.04 42.42 42.02 42.42 123,516 +0.16(+0.38%)
Oct 14, 2009 42.25 42.27 41.91 42.26 546,577 +0.85(+2.05%)
Oct 13, 2009 41.58 41.58 41.16 41.41 214,855 +0.03(+0.07%)
Oct 12, 2009 41.70 41.78 41.36 41.38 183,405 -0.01(-0.02%)
Oct 09, 2009 41.27 41.39 41.16 41.39 48,839 +0.05(+0.12%)
Oct 08, 2009 41.30 41.50 41.04 41.34 187,775 +0.53(+1.30%)
Oct 07, 2009 40.79 40.83 40.51 40.81 291,724 +0.13(+0.32%)
Oct 06, 2009 40.54 40.94 40.41 40.68 838,763 +0.68(+1.70%)
Oct 05, 2009 39.64 40.06 39.52 40.00 55,077 +0.63(+1.60%)
Oct 02, 2009 39.06 39.68 38.99 39.37 169,327 -0.32(-0.81%)
Oct 01, 2009 40.65 40.66 39.69 39.69 1,058,752 -1.06(-2.60%)
Sep 30, 2009 40.98 41.00 40.31 40.75 48,166 -0.05(-0.12%)
Sep 29, 2009 40.72 40.95 40.55 40.80 134,509 +0.03(+0.08%)
Sep 28, 2009 40.31 40.95 40.30 40.77 58,673 +0.52(+1.28%)
Sep 25, 2009 40.34 40.56 40.14 40.25 41,226 -0.21(-0.52%)
Sep 24, 2009 41.07 41.26 40.25 40.46 218,292 -0.44(-1.08%)
Sep 23, 2009 41.57 41.67 40.90 40.90 152,068 -0.48(-1.16%)
Sep 22, 2009 41.39 41.48 41.17 41.38 127,537 +0.48(+1.17%)
Sep 21, 2009 40.80 40.97 40.58 40.90 41,233 -0.35(-0.85%)
Sep 18, 2009 41.21 41.37 41.04 41.25 1,410,579 +0.05(+0.12%)
Sep 17, 2009 41.33 42.15 41.00 41.20 55,121 -0.12(-0.29%)
Sep 16, 2009 41.11 41.36 40.83 41.32 157,035 +0.74(+1.82%)
Sep 15, 2009 40.43 40.70 40.20 40.58 1,885,910 +0.16(+0.40%)
Sep 14, 2009 39.82 40.48 39.69 40.42 61,052 +0.09(+0.22%)
Sep 11, 2009 40.52 40.57 40.22 40.33 51,959 -0.05(-0.12%)
Sep 10, 2009 39.97 40.38 39.78 40.38 439,949 +0.45(+1.13%)
Sep 09, 2009 39.81 40.09 39.67 39.93 94,364 +0.39(+0.99%)
Sep 08, 2009 39.77 39.83 39.44 39.54 696,763 +0.62(+1.59%)
Sep 04, 2009 38.56 38.99 38.39 38.92 29,669 +0.54(+1.41%)
Sep 03, 2009 38.29 38.38 38.07 38.38 29,424 +0.31(+0.81%)
Sep 02, 2009 37.80 38.23 37.68 38.07 87,535 +0.03(+0.08%)
Sep 01, 2009 38.84 39.12 38.00 38.04 56,000 -0.82(-2.11%)
Aug 31, 2009 39.09 39.09 38.73 38.86 46,090 -0.45(-1.14%)
Aug 28, 2009 39.51 39.66 39.12 39.31 233,005 +0.00(+0.00%)
Aug 27, 2009 39.21 39.43 38.67 39.31 99,642 +0.13(+0.33%)
Aug 26, 2009 39.01 39.20 38.84 39.18 78,416 -0.13(-0.33%)
Aug 25, 2009 39.50 39.66 39.24 39.31 136,912 +0.17(+0.43%)
Aug 24, 2009 39.30 39.50 39.03 39.14 100,719 +0.00(+0.00%)
Aug 21, 2009 38.75 39.20 38.75 39.14 76,079 +0.77(+2.01%)
Aug 20, 2009 38.04 38.51 38.04 38.37 66,979 +0.37(+0.97%)
Aug 19, 2009 37.30 38.09 37.30 38.00 85,008 +0.42(+1.12%)
Aug 18, 2009 37.30 37.77 37.30 37.58 145,091 +0.43(+1.16%)
Aug 17, 2009 37.58 37.99 37.00 37.15 147,306 -1.22(-3.18%)
Aug 14, 2009 38.76 38.80 38.03 38.37 73,033 -0.35(-0.90%)
Aug 13, 2009 38.67 38.77 38.28 38.72 215,237 +0.45(+1.18%)
Aug 12, 2009 37.82 38.53 37.82 38.27 231,355 +0.43(+1.14%)
Aug 11, 2009 38.12 38.12 37.69 37.84 351,842 -0.34(-0.89%)
Aug 10, 2009 38.34 38.39 38.00 38.18 154,296 -0.29(-0.75%)
Aug 07, 2009 38.61 38.68 38.17 38.47 126,749 +0.29(+0.76%)
Aug 06, 2009 38.62 38.62 37.91 38.18 120,129 -0.26(-0.68%)
Aug 05, 2009 38.58 38.59 38.06 38.44 86,532 -0.11(-0.29%)
Aug 04, 2009 38.31 38.66 38.26 38.55 62,313 -0.09(-0.23%)
Aug 03, 2009 38.43 38.69 38.21 38.64 742,984 +0.90(+2.38%)
Jul 31, 2009 37.80 37.98 37.48 37.74 229,652 +0.20(+0.53%)
Jul 30, 2009 37.40 37.81 37.37 37.54 584,422 +0.73(+1.98%)
Jul 29, 2009 36.88 37.03 36.64 36.81 396,422 -0.28(-0.75%)
Jul 28, 2009 37.12 37.26 36.79 37.09 79,976 -0.22(-0.59%)
Jul 27, 2009 37.19 37.42 36.98 37.31 158,139 +0.10(+0.27%)
Jul 24, 2009 36.92 37.21 36.74 37.21 298,369 +0.16(+0.43%)
Jul 23, 2009 36.36 37.21 36.34 37.05 341,463 +0.89(+2.46%)
Jul 22, 2009 35.94 36.44 35.94 36.16 51,607 -0.13(-0.36%)
Jul 21, 2009 36.41 36.50 35.85 36.29 231,219 +0.16(+0.44%)
Jul 20, 2009 35.92 36.17 35.72 36.13 124,538 +0.69(+1.95%)
Jul 17, 2009 35.37 35.53 35.26 35.44 59,584 +0.00(+0.00%)
Jul 16, 2009 35.10 35.59 34.99 35.44 311,023 +0.29(+0.83%)
Jul 15, 2009 34.63 35.24 34.57 35.15 72,013 +1.21(+3.57%)
Jul 14, 2009 33.92 34.04 33.73 33.94 132,872 +0.27(+0.80%)
Jul 13, 2009 33.24 33.75 32.87 33.67 22,123 +0.56(+1.69%)
Jul 10, 2009 32.89 33.26 32.86 33.11 51,253 -0.28(-0.84%)
Jul 09, 2009 33.42 33.56 33.20 33.39 116,933 +0.29(+0.88%)
Jul 08, 2009 33.12 33.34 32.65 33.10 50,840 -0.09(-0.27%)
Jul 07, 2009 33.83 33.83 33.15 33.19 118,133 -0.68(-2.01%)
Jul 06, 2009 33.73 33.87 33.47 33.87 85,648 -0.03(-0.09%)
Jul 02, 2009 34.44 34.45 33.88 33.90 424,877 -1.06(-3.03%)
Jul 01, 2009 34.90 35.16 34.87 34.96 326,834 +0.47(+1.36%)
Jun 30, 2009 34.94 34.94 34.29 34.49 157,348 -0.28(-0.81%)
Jun 29, 2009 34.68 34.87 34.48 34.77 69,221 +0.25(+0.72%)
Jun 26, 2009 34.58 34.59 34.33 34.52 913,227 -0.11(-0.32%)
Jun 25, 2009 33.99 34.64 33.62 34.63 45,449 +0.89(+2.64%)
Jun 24, 2009 33.87 34.23 33.67 33.74 60,195 +0.16(+0.48%)
Jun 23, 2009 33.58 33.69 33.16 33.58 166,313 -0.14(-0.42%)
Jun 22, 2009 34.42 34.47 33.66 33.72 103,188 -1.04(-2.99%)
Jun 19, 2009 34.97 35.02 34.63 34.76 325,480 +0.19(+0.55%)
Jun 18, 2009 34.50 34.82 34.30 34.57 82,902 +0.09(+0.26%)
Jun 17, 2009 34.49 34.75 34.16 34.48 44,728 -0.14(-0.40%)
Jun 16, 2009 35.09 35.22 34.53 34.62 124,295 -0.45(-1.28%)
Jun 15, 2009 35.63 35.63 34.80 35.07 838,307 -1.15(-3.18%)
Jun 12, 2009 36.04 36.22 35.80 36.22 146,340 -0.05(-0.14%)
Jun 11, 2009 36.05 36.66 36.02 36.27 2,331,611 +0.46(+1.28%)
Jun 10, 2009 36.22 36.22 35.38 35.81 2,074,154 -0.05(-0.14%)
Jun 09, 2009 35.78 35.90 35.45 35.86 432,003 +0.36(+1.01%)
Jun 08, 2009 35.38 35.69 34.99 35.50 34,507 -0.05(-0.14%)
Jun 05, 2009 35.96 36.01 35.43 35.55 103,600 -0.20(-0.56%)
Jun 04, 2009 35.53 35.80 35.34 35.75 123,616 +0.31(+0.87%)
Jun 03, 2009 35.89 35.89 35.09 35.44 132,912 -0.70(-1.94%)
Jun 02, 2009 36.19 36.36 35.95 36.14 154,508 +0.03(+0.08%)
Jun 01, 2009 36.07 36.33 35.90 36.11 211,070 +0.81(+2.29%)
May 29, 2009 35.09 35.30 34.79 35.30 89,831 +0.68(+1.96%)
May 28, 2009 34.40 34.75 34.08 34.62 177,312 +0.45(+1.32%)
May 27, 2009 34.75 34.94 34.17 34.17 562,759 -0.58(-1.67%)
May 26, 2009 33.70 34.90 33.64 34.75 558,331 +0.74(+2.18%)
May 22, 2009 34.15 34.24 33.86 34.01 72,934 +0.10(+0.29%)
May 21, 2009 33.94 34.02 33.62 33.91 155,416 -0.45(-1.31%)
May 20, 2009 34.61 35.02 34.32 34.36 200,070 +0.10(+0.29%)
May 19, 2009 34.15 34.55 34.03 34.26 110,403 +0.14(+0.41%)
May 18, 2009 33.32 34.12 32.87 34.12 361,785 +1.14(+3.46%)
May 15, 2009 33.38 33.49 32.86 32.98 268,609 -0.24(-0.72%)
May 14, 2009 32.84 33.43 32.80 33.22 38,627 +0.32(+0.97%)
May 13, 2009 33.43 33.43 32.88 32.90 83,220 -1.08(-3.18%)
May 12, 2009 33.97 34.16 33.59 33.98 321,753 +0.17(+0.50%)
May 11, 2009 34.05 34.07 33.72 33.81 72,976 -0.82(-2.37%)
May 08, 2009 34.16 34.77 33.86 34.63 365,862 +1.09(+3.25%)
May 07, 2009 34.24 34.40 33.30 33.54 249,875 -0.53(-1.56%)
May 06, 2009 33.94 34.16 33.46 34.07 257,715 +0.71(+2.13%)
May 05, 2009 33.39 33.59 33.18 33.36 457,870 -0.25(-0.74%)
May 04, 2009 32.51 33.64 32.51 33.61 182,164 +1.48(+4.61%)
May 01, 2009 31.93 32.34 31.80 32.13 52,189 +0.18(+0.56%)
Apr 30, 2009 32.23 32.42 31.73 31.95 414,926 +0.25(+0.79%)
Apr 29, 2009 31.41 32.09 31.33 31.70 71,712 +0.72(+2.32%)
Apr 28, 2009 30.60 31.25 30.56 30.98 139,198 -0.08(-0.26%)
Apr 27, 2009 31.16 31.47 30.95 31.06 146,318 -0.56(-1.77%)
Apr 24, 2009 31.41 31.72 31.26 31.62 346,187 +0.63(+2.03%)
Apr 23, 2009 30.82 31.07 30.49 30.99 203,305 +0.57(+1.87%)
Apr 22, 2009 30.23 31.03 30.23 30.42 325,649 -0.22(-0.72%)
Apr 21, 2009 29.90 30.68 29.87 30.64 64,463 +0.60(+2.00%)
Apr 20, 2009 30.61 30.69 30.02 30.04 93,342 -1.28(-4.09%)
Apr 17, 2009 31.41 31.62 31.20 31.32 224,184 -0.08(-0.25%)
Apr 16, 2009 31.19 31.47 30.83 31.40 57,946 +0.44(+1.42%)
Apr 15, 2009 30.43 30.97 30.43 30.96 101,679 +0.17(+0.55%)
Apr 14, 2009 31.00 31.16 30.65 30.79 190,265 -0.42(-1.35%)
Apr 13, 2009 31.13 31.23 30.55 31.21 35,402 +0.46(+1.50%)
Apr 09, 2009 30.58 30.75 30.44 30.75 55,049 +1.02(+3.43%)
Apr 08, 2009 29.70 29.97 29.55 29.73 42,829 +0.30(+1.02%)
Apr 07, 2009 29.71 29.74 28.94 29.43 119,636 -0.68(-2.26%)
Apr 06, 2009 30.02 30.15 29.70 30.11 438,202 -0.31(-1.02%)
Apr 03, 2009 30.13 30.44 29.97 30.42 209,968 +0.26(+0.86%)
Apr 02, 2009 28.69 30.64 28.69 30.16 56,332 +1.16(+4.00%)
Apr 01, 2009 28.18 29.11 28.03 29.00 1,575,273 +0.67(+2.36%)
Mar 31, 2009 28.23 28.72 28.05 28.33 326,019 +0.53(+1.91%)
Mar 30, 2009 28.49 28.49 27.55 27.80 57,427 -2.00(-6.71%)
Mar 26, 2009 29.45 29.84 29.24 29.80 111,632 +0.64(+2.19%)
Mar 25, 2009 28.94 29.54 28.52 29.16 85,863 +0.37(+1.29%)
Mar 24, 2009 28.82 29.36 28.74 28.79 94,453 -0.80(-2.71%)
Mar 23, 2009 28.87 29.59 27.33 29.59 149,775 +2.10(+7.64%)
Mar 20, 2009 28.00 28.08 27.46 27.49 175,818 -0.45(-1.61%)
Mar 19, 2009 28.73 28.73 27.92 27.94 74,713 -0.17(-0.60%)
Mar 18, 2009 28.71 28.71 26.33 28.11 87,127 +0.59(+2.14%)
Mar 17, 2009 26.73 27.52 26.61 27.52 120,327 +0.81(+3.03%)
Mar 16, 2009 27.15 27.40 26.71 26.71 59,774 +0.14(+0.53%)
Mar 13, 2009 26.60 26.68 26.22 26.57 75,418 +0.15(+0.57%)
Mar 12, 2009 25.52 26.49 25.24 26.42 58,025 +0.87(+3.41%)
Mar 11, 2009 25.82 25.94 25.17 25.55 428,341 +0.11(+0.43%)
Mar 10, 2009 24.71 25.45 24.65 25.44 86,583 +1.51(+6.31%)
Mar 09, 2009 23.74 24.42 23.67 23.93 186,195 -0.37(-1.52%)
Mar 06, 2009 24.70 24.86 23.77 24.30 175,947 -0.05(-0.21%)
Mar 05, 2009 24.68 24.88 24.12 24.35 325,352 -1.02(-4.02%)
Mar 04, 2009 24.96 25.62 24.84 25.37 151,683 +0.88(+3.59%)
Mar 02, 2009 25.40 25.40 24.48 24.49 60,763 -1.45(-5.59%)
Feb 27, 2009 27.86 27.86 25.80 25.94 45,319 -0.29(-1.11%)
Feb 26, 2009 26.87 27.07 26.23 26.23 105,627 -0.24(-0.91%)
Feb 25, 2009 26.74 27.01 26.17 26.47 146,905 -0.45(-1.67%)
Feb 24, 2009 26.16 27.05 25.94 26.92 407,203 +0.95(+3.66%)
Feb 23, 2009 27.14 27.28 25.91 25.97 142,818 -0.88(-3.28%)
Feb 20, 2009 26.50 27.19 26.47 26.85 90,804 -0.34(-1.25%)
Feb 19, 2009 27.97 28.08 27.16 27.19 108,921 -0.22(-0.80%)
Feb 18, 2009 26.69 27.70 26.69 27.41 208,172 -0.19(-0.69%)
Feb 17, 2009 28.13 28.13 27.47 27.60 133,908 -1.38(-4.76%)
Feb 13, 2009 29.27 29.34 28.94 28.98 102,071 -0.37(-1.26%)
Feb 12, 2009 28.39 29.35 28.39 29.35 154,586 +0.06(+0.20%)
Feb 11, 2009 29.25 29.51 28.94 29.29 121,093 +0.19(+0.65%)
Feb 10, 2009 30.18 30.42 28.88 29.10 164,292 -1.40(-4.59%)
Feb 09, 2009 30.54 30.69 30.29 30.50 27,261 +0.02(+0.07%)
Feb 06, 2009 29.93 30.62 29.77 30.48 98,926 +0.80(+2.70%)
Feb 05, 2009 29.06 29.89 28.91 29.68 278,403 +0.34(+1.16%)
Feb 04, 2009 29.26 29.84 29.14 29.34 180,944 +0.07(+0.24%)
Feb 03, 2009 28.94 29.45 28.64 29.27 148,483 +0.58(+2.02%)
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.