ACWI Ishares MSCI ETF (NQ: ACWI )

99.36 USD -0.16 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2009 28.45 28.80 28.25 28.69 62,792 -0.04(-0.14%)
Jan 30, 2009 29.43 29.57 28.62 28.73 149,295 -0.53(-1.81%)
Jan 29, 2009 29.78 29.96 29.18 29.26 1,256,286 -1.28(-4.19%)
Jan 28, 2009 30.25 30.66 30.11 30.54 93,615 +1.06(+3.60%)
Jan 27, 2009 29.25 29.64 29.15 29.48 168,025 +0.46(+1.59%)
Jan 26, 2009 28.75 29.43 28.63 29.02 350,242 +0.36(+1.26%)
Jan 23, 2009 28.04 28.84 27.70 28.66 351,174 +0.13(+0.46%)
Jan 22, 2009 28.63 28.96 28.02 28.53 343,410 -0.68(-2.33%)
Jan 21, 2009 28.28 29.24 28.08 29.21 396,058 +1.24(+4.43%)
Jan 20, 2009 29.51 29.51 27.87 27.97 557,220 -2.01(-6.70%)
Jan 16, 2009 30.43 30.46 29.38 29.98 203,751 +0.24(+0.81%)
Jan 15, 2009 29.82 29.97 28.75 29.74 268,425 +0.15(+0.51%)
Jan 14, 2009 30.00 30.00 29.34 29.59 121,015 -1.03(-3.36%)
Jan 13, 2009 30.64 30.86 30.40 30.62 133,750 -0.31(-1.00%)
Jan 12, 2009 31.59 31.68 30.73 30.93 630,541 -0.73(-2.31%)
Jan 09, 2009 32.48 32.48 31.60 31.66 3,407,323 -0.84(-2.58%)
Jan 08, 2009 32.47 32.63 32.16 32.50 293,699 +0.02(+0.06%)
Jan 07, 2009 33.06 33.15 32.32 32.48 169,415 -0.92(-2.75%)
Jan 06, 2009 33.34 33.63 33.03 33.40 252,892 +0.42(+1.27%)
Jan 05, 2009 32.81 33.26 32.71 32.98 171,775 -0.15(-0.45%)
Jan 02, 2009 32.45 33.21 32.29 33.13 95,959 +0.71(+2.19%)
Dec 31, 2008 31.80 32.65 31.79 32.42 221,652 +0.50(+1.57%)
Dec 30, 2008 31.02 31.92 31.02 31.92 202,494 +0.93(+3.00%)
Dec 29, 2008 31.41 31.47 30.67 30.99 697,032 -0.19(-0.61%)
Dec 26, 2008 31.18 31.22 30.92 31.18 181,349 +0.23(+0.74%)
Dec 24, 2008 30.76 32.46 30.71 30.95 246,096 +0.23(+0.75%)
Dec 23, 2008 31.05 31.32 30.53 30.72 739,180 -0.42(-1.35%)
Dec 22, 2008 31.65 31.65 30.61 31.14 466,236 -0.48(-1.51%)
Dec 19, 2008 31.70 32.15 31.35 31.62 300,061 +0.04(+0.13%)
Dec 18, 2008 32.28 32.66 31.52 31.58 502,512 -1.17(-3.57%)
Dec 17, 2008 32.62 33.09 32.37 32.75 388,800 -0.17(-0.52%)
Dec 16, 2008 31.11 33.10 31.11 32.92 1,999,777 +1.77(+5.68%)
Dec 15, 2008 31.43 31.46 30.71 31.15 162,345 -0.17(-0.54%)
Dec 12, 2008 30.60 31.51 30.13 31.32 607,753 +0.19(+0.61%)
Dec 11, 2008 31.70 32.00 30.84 31.13 469,885 -0.32(-1.02%)
Dec 10, 2008 30.50 31.71 30.50 31.45 286,713 +0.84(+2.74%)
Dec 09, 2008 31.00 31.34 30.54 30.61 230,579 -0.37(-1.19%)
Dec 08, 2008 30.24 32.75 30.24 30.98 812,499 +1.20(+4.03%)
Dec 05, 2008 28.82 29.87 28.03 29.78 158,569 +0.49(+1.67%)
Dec 04, 2008 29.28 29.80 28.62 29.29 265,733 -0.54(-1.81%)
Dec 03, 2008 28.71 29.88 28.50 29.83 215,632 +0.33(+1.12%)
Dec 02, 2008 28.97 29.51 28.52 29.50 318,106 +1.36(+4.83%)
Dec 01, 2008 30.33 30.33 28.00 28.14 822,857 -2.60(-8.46%)
Nov 28, 2008 30.37 30.75 30.01 30.74 188,062 +0.10(+0.33%)
Nov 26, 2008 29.15 31.06 29.03 30.64 601,389 +0.74(+2.47%)
Nov 25, 2008 30.28 31.37 29.00 29.90 623,584 +0.04(+0.13%)
Nov 24, 2008 28.22 30.42 28.22 29.86 106,273 +2.03(+7.29%)
Nov 21, 2008 26.21 28.06 26.21 27.83 124,496 +1.56(+5.94%)
Nov 20, 2008 27.28 28.17 26.20 26.27 115,521 -1.86(-6.61%)
Nov 19, 2008 29.79 30.00 27.85 28.13 2,424,708 -1.59(-5.35%)
Nov 18, 2008 29.52 30.20 29.02 29.72 160,589 -0.28(-0.93%)
Nov 17, 2008 30.47 30.64 29.50 30.00 138,771 -0.34(-1.12%)
Nov 14, 2008 30.76 31.61 30.22 30.34 103,338 -1.66(-5.19%)
Nov 13, 2008 30.05 32.00 28.58 32.00 388,844 +2.10(+7.02%)
Nov 12, 2008 30.61 31.00 29.69 29.90 78,944 -1.73(-5.47%)
Nov 11, 2008 31.25 32.11 30.99 31.63 37,129 -0.84(-2.59%)
Nov 10, 2008 33.15 33.31 31.89 32.47 64,890 -0.34(-1.04%)
Nov 07, 2008 31.76 32.81 31.76 32.81 36,702 +1.55(+4.96%)
Nov 06, 2008 32.82 33.13 31.16 31.26 64,945 -2.19(-6.55%)
Nov 05, 2008 35.17 35.17 33.44 33.45 299,555 -1.86(-5.27%)
Nov 04, 2008 34.21 35.40 34.21 35.31 84,532 +1.81(+5.40%)
Nov 03, 2008 33.70 33.80 33.10 33.50 143,045 -0.19(-0.56%)
Oct 31, 2008 32.79 33.83 32.36 33.69 134,011 +0.48(+1.45%)
Oct 30, 2008 32.45 33.30 32.29 33.21 62,515 +1.50(+4.73%)
Oct 29, 2008 31.55 32.88 31.24 31.71 342,824 +0.51(+1.63%)
Oct 28, 2008 29.44 31.20 28.63 31.20 244,553 +3.01(+10.68%)
Oct 27, 2008 28.80 29.67 28.18 28.19 252,989 -1.42(-4.80%)
Oct 24, 2008 29.64 30.11 26.64 29.61 72,417 -1.35(-4.35%)
Oct 23, 2008 30.78 31.54 29.80 30.96 126,608 +0.19(+0.60%)
Oct 22, 2008 32.28 32.28 30.00 30.77 75,012 -2.42(-7.29%)
Oct 21, 2008 34.15 34.19 33.10 33.19 53,885 -1.48(-4.27%)
Oct 20, 2008 33.19 34.67 33.19 34.67 65,560 +1.89(+5.77%)
Oct 17, 2008 32.65 34.23 32.10 32.78 64,118 -0.53(-1.59%)
Oct 16, 2008 32.15 33.41 30.77 33.31 29,609 +1.24(+3.87%)
Oct 15, 2008 35.03 35.20 32.00 32.07 72,030 -3.38(-9.53%)
Oct 14, 2008 36.46 37.61 35.00 35.45 124,519 -0.23(-0.64%)
Oct 13, 2008 32.74 35.68 32.74 35.68 63,945 +3.94(+12.41%)
Oct 10, 2008 31.30 32.80 29.83 31.74 134,913 -0.70(-2.15%)
Oct 09, 2008 35.08 35.45 32.25 32.44 30,170 -2.15(-6.22%)
Oct 08, 2008 34.57 35.63 33.36 34.59 24,845 -0.76(-2.15%)
Oct 07, 2008 37.90 37.90 35.31 35.35 165,930 -1.65(-4.46%)
Oct 06, 2008 38.05 38.05 35.45 37.00 126,778 -2.00(-5.13%)
Oct 03, 2008 39.70 41.24 38.81 39.00 124,593 -0.72(-1.81%)
Oct 02, 2008 41.20 41.20 39.67 39.72 25,258 -1.74(-4.20%)
Oct 01, 2008 41.21 41.65 40.71 41.46 82,384 +0.17(+0.41%)
Sep 30, 2008 40.19 41.55 40.19 41.29 114,579 +1.46(+3.67%)
Sep 29, 2008 42.85 43.53 39.45 39.83 71,776 -4.11(-9.35%)
Sep 26, 2008 43.60 43.94 43.18 43.94 103,866 -0.23(-0.51%)
Sep 25, 2008 43.51 44.26 43.51 44.17 27,609 +1.02(+2.35%)
Sep 24, 2008 43.35 43.56 42.98 43.15 71,696 -0.02(-0.05%)
Sep 23, 2008 43.90 44.09 43.04 43.17 53,712 -0.95(-2.15%)
Sep 22, 2008 45.52 45.52 44.12 44.12 49,478 -0.96(-2.13%)
Sep 19, 2008 47.93 49.55 43.40 45.08 103,567 +2.38(+5.57%)
Sep 18, 2008 42.64 42.96 40.64 42.70 25,841 +1.62(+3.94%)
Sep 17, 2008 42.60 42.60 41.05 41.08 62,324 -1.85(-4.31%)
Sep 16, 2008 41.81 42.93 41.69 42.93 37,085 +0.31(+0.73%)
Sep 15, 2008 43.51 43.72 42.47 42.62 1,914,984 -2.11(-4.72%)
Sep 12, 2008 44.25 44.85 44.07 44.73 17,601 +0.52(+1.18%)
Sep 11, 2008 43.67 44.21 43.00 44.21 22,044 -0.03(-0.07%)
Sep 10, 2008 44.17 44.40 43.84 44.24 855,819 +0.65(+1.49%)
Sep 09, 2008 44.90 45.05 43.59 43.59 9,808 -1.29(-2.87%)
Sep 08, 2008 45.80 46.03 44.69 44.88 28,199 +0.48(+1.08%)
Sep 05, 2008 44.45 44.52 43.62 44.40 51,575 -0.17(-0.38%)
Sep 04, 2008 46.18 46.18 44.57 44.57 370,726 -1.21(-2.65%)
Sep 03, 2008 46.33 46.37 45.73 45.78 26,634 -0.64(-1.38%)
Sep 02, 2008 46.96 47.11 46.27 46.42 17,590 -0.64(-1.36%)
Aug 29, 2008 47.43 47.45 47.03 47.06 25,075 -0.22(-0.47%)
Aug 28, 2008 46.93 47.28 46.93 47.28 13,587 +0.58(+1.24%)
Aug 27, 2008 46.53 47.76 46.37 46.70 21,688 +0.33(+0.71%)
Aug 26, 2008 46.07 46.37 46.07 46.37 5,713 +0.22(+0.48%)
Aug 25, 2008 46.79 46.79 46.03 46.15 40,676 -0.79(-1.68%)
Aug 22, 2008 46.78 47.06 46.78 46.94 7,838 +0.16(+0.34%)
Aug 21, 2008 46.44 46.87 46.37 46.78 76,529 +0.47(+1.01%)
Aug 20, 2008 46.18 46.53 46.05 46.31 7,834 +0.27(+0.59%)
Aug 19, 2008 46.13 46.19 45.91 46.04 28,497 -0.58(-1.24%)
Aug 18, 2008 47.15 47.15 46.47 46.62 4,405 -0.43(-0.91%)
Aug 15, 2008 47.13 47.19 46.91 47.05 21,483 -0.19(-0.40%)
Aug 14, 2008 47.00 47.30 47.00 47.24 2,585 +0.04(+0.08%)
Aug 13, 2008 47.15 47.34 46.78 47.20 8,182 -0.23(-0.48%)
Aug 12, 2008 47.79 47.84 47.37 47.43 76,389 -0.37(-0.77%)
Aug 11, 2008 47.79 47.86 47.79 47.80 5,257 +0.07(+0.15%)
Aug 08, 2008 46.92 47.79 46.92 47.73 43,767 +0.53(+1.12%)
Aug 07, 2008 47.92 47.92 47.13 47.20 41,812 -0.92(-1.91%)
Aug 06, 2008 47.79 48.12 47.65 48.12 8,179 +0.54(+1.13%)
Aug 05, 2008 47.32 47.62 47.09 47.58 30,290 +0.76(+1.63%)
Aug 04, 2008 47.06 47.13 46.70 46.82 15,524 -0.48(-1.01%)
Aug 01, 2008 47.80 47.80 47.27 47.30 13,868 -0.56(-1.17%)
Jul 31, 2008 48.03 48.32 47.86 47.86 9,280 -0.12(-0.25%)
Jul 30, 2008 47.95 48.24 47.68 47.98 39,435 +0.28(+0.59%)
Jul 29, 2008 47.70 47.77 47.13 47.70 15,686 +0.53(+1.12%)
Jul 28, 2008 47.69 47.89 47.17 47.17 43,850 -0.57(-1.20%)
Jul 25, 2008 47.75 48.01 47.70 47.74 25,462 -0.01(-0.02%)
Jul 24, 2008 48.81 48.81 47.75 47.75 13,171 -1.03(-2.11%)
Jul 23, 2008 48.61 48.98 48.61 48.78 4,055 +0.65(+1.35%)
Jul 22, 2008 48.00 48.20 47.81 48.13 17,725 -0.02(-0.04%)
Jul 21, 2008 49.15 49.15 48.14 48.15 306,901 +0.21(+0.44%)
Jul 18, 2008 50.61 50.61 47.53 47.94 5,907 +0.04(+0.08%)
Jul 17, 2008 48.03 48.13 47.68 47.90 123,389 +0.63(+1.33%)
Jul 16, 2008 46.56 47.35 46.43 47.27 639,930 +0.45(+0.96%)
Jul 15, 2008 47.00 47.02 46.15 46.82 22,679 -0.49(-1.04%)
Jul 14, 2008 47.83 47.93 47.15 47.31 1,231,165 -0.19(-0.40%)
Jul 11, 2008 47.59 47.85 47.06 47.50 539,405 -0.35(-0.73%)
Jul 10, 2008 47.85 48.17 47.56 47.85 30,958 -0.16(-0.34%)
Jul 09, 2008 48.44 48.91 47.70 48.01 113,618 -0.11(-0.23%)
Jul 08, 2008 47.75 48.12 47.25 48.12 3,073 -0.14(-0.29%)
Jul 07, 2008 47.01 50.70 47.00 48.26 14,846 +0.19(+0.40%)
Jul 04, 2008 48.40 48.40 47.95 48.07 5,598 +0.00(+0.00%)
Jul 03, 2008 48.40 48.40 47.95 48.07 5,598 -0.20(-0.41%)
Jul 02, 2008 49.29 49.29 48.18 48.27 8,085 -0.77(-1.57%)
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.