ACWI Ishares MSCI ETF (NQ: ACWI )

101.66 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 60.03 60.04 59.23 59.45 1,727,685 +0.10(+0.17%)
Jun 29, 2015 60.01 60.25 59.31 59.35 2,304,953 -1.55(-2.55%)
Jun 26, 2015 61.04 61.12 60.72 60.90 1,064,803 -0.06(-0.10%)
Jun 25, 2015 61.37 61.39 60.96 60.96 1,604,514 -0.90(-1.45%)
Jun 24, 2015 62.09 62.24 61.85 61.86 567,126 -0.44(-0.71%)
Jun 23, 2015 62.27 62.40 62.20 62.30 2,570,697 +0.14(+0.23%)
Jun 22, 2015 62.09 62.39 62.08 62.16 1,040,358 +0.74(+1.20%)
Jun 19, 2015 61.75 61.75 61.42 61.42 852,501 -0.37(-0.60%)
Jun 18, 2015 61.26 62.06 61.25 61.79 1,182,579 +0.61(+1.00%)
Jun 17, 2015 61.18 61.35 60.74 61.18 654,453 +0.04(+0.07%)
Jun 16, 2015 60.79 61.17 60.75 61.14 515,863 +0.15(+0.25%)
Jun 15, 2015 60.67 61.02 60.64 60.99 1,126,116 -0.32(-0.52%)
Jun 12, 2015 61.30 61.45 61.12 61.31 797,294 -0.43(-0.70%)
Jun 11, 2015 61.77 61.85 61.54 61.74 490,695 +0.18(+0.29%)
Jun 10, 2015 61.14 61.69 61.11 61.56 1,440,892 +0.90(+1.48%)
Jun 09, 2015 60.71 60.81 60.45 60.66 550,510 -0.15(-0.25%)
Jun 08, 2015 61.03 61.03 60.72 60.81 1,050,384 -0.24(-0.39%)
Jun 05, 2015 61.00 61.29 60.80 61.05 806,100 -0.37(-0.60%)
Jun 04, 2015 61.67 61.96 61.29 61.42 681,361 -0.60(-0.97%)
Jun 03, 2015 62.02 62.25 61.89 62.02 1,226,165 +0.22(+0.36%)
Jun 02, 2015 61.61 62.07 61.55 61.80 544,963 +0.10(+0.16%)
Jun 01, 2015 61.94 61.96 61.50 61.70 742,231 -0.04(-0.06%)
May 29, 2015 62.12 62.12 61.62 61.74 1,497,662 -0.49(-0.79%)
May 28, 2015 62.12 62.27 61.87 62.23 1,529,855 -0.11(-0.18%)
May 27, 2015 61.99 62.41 61.83 62.34 1,056,901 +0.45(+0.73%)
May 26, 2015 62.43 62.55 61.75 61.89 624,925 -0.85(-1.35%)
May 22, 2015 62.86 62.74 62.74 62.74 273,900 -0.25(-0.40%)
May 21, 2015 62.77 63.08 62.69 62.99 1,749,034 +0.25(+0.40%)
May 20, 2015 62.70 63.00 62.63 62.74 452,100 -0.01(-0.02%)
May 19, 2015 62.73 62.90 62.68 62.75 780,488 -0.11(-0.17%)
May 18, 2015 62.73 62.92 62.64 62.86 356,125 -0.05(-0.08%)
May 15, 2015 62.73 62.93 62.62 62.91 595,014 +0.12(+0.19%)
May 14, 2015 62.56 62.81 62.49 62.79 1,947,310 +0.66(+1.06%)
May 13, 2015 62.39 62.49 62.07 62.13 1,328,977 +0.16(+0.26%)
May 12, 2015 61.88 62.11 61.67 61.97 586,807 -0.13(-0.21%)
May 11, 2015 62.27 62.41 62.06 62.10 665,901 -0.37(-0.59%)
May 08, 2015 62.30 62.59 62.21 62.47 385,032 +0.98(+1.59%)
May 07, 2015 61.36 61.57 61.17 61.49 1,015,459 +0.01(+0.02%)
May 06, 2015 61.93 62.01 61.21 61.48 1,785,381 -0.17(-0.28%)
May 05, 2015 62.19 62.31 61.60 61.65 2,304,913 -0.79(-1.27%)
May 04, 2015 62.42 62.53 62.31 62.44 629,858 +0.14(+0.22%)
May 01, 2015 61.95 62.31 61.88 62.30 1,766,291 +0.56(+0.91%)
Apr 30, 2015 62.00 62.14 61.58 61.74 767,708 -0.65(-1.04%)
Apr 29, 2015 62.34 62.55 62.15 62.39 794,244 -0.36(-0.57%)
Apr 28, 2015 62.61 62.77 62.28 62.75 613,470 +0.12(+0.19%)
Apr 27, 2015 62.95 62.98 62.57 62.63 402,252 -0.02(-0.03%)
Apr 24, 2015 62.60 62.73 62.43 62.65 884,075 +0.22(+0.35%)
Apr 23, 2015 62.02 62.59 61.91 62.43 995,982 +0.23(+0.37%)
Apr 22, 2015 62.02 62.23 61.76 62.20 510,671 +0.27(+0.44%)
Apr 21, 2015 61.75 62.22 61.89 61.93 2,212,208 +0.18(+0.29%)
Apr 20, 2015 61.58 61.88 61.52 61.75 759,945 +0.33(+0.54%)
Apr 17, 2015 61.60 61.76 61.16 61.42 1,030,237 -0.77(-1.24%)
Apr 16, 2015 62.02 62.36 61.93 62.19 483,171 +0.09(+0.15%)
Apr 15, 2015 61.88 62.22 61.87 62.10 1,974,056 +0.34(+0.54%)
Apr 14, 2015 61.57 61.79 61.48 61.76 2,956,357 +0.23(+0.37%)
Apr 13, 2015 61.70 61.91 61.49 61.53 660,275 -0.33(-0.53%)
Apr 10, 2015 61.56 61.86 61.55 61.86 510,191 +0.27(+0.44%)
Apr 09, 2015 61.35 61.65 61.23 61.59 1,020,548 +0.24(+0.39%)
Apr 08, 2015 61.35 61.53 61.12 61.35 4,484,848 +0.39(+0.64%)
Apr 07, 2015 61.21 61.39 60.96 60.96 1,232,955 -0.10(-0.16%)
Apr 06, 2015 60.56 61.33 60.56 61.06 469,594 +0.50(+0.83%)
Apr 02, 2015 60.30 60.56 60.56 60.56 663,700 +0.36(+0.60%)
Apr 01, 2015 60.12 60.38 59.79 60.20 4,228,032 +0.18(+0.30%)
Mar 31, 2015 60.01 60.37 59.99 60.02 1,373,680 -0.62(-1.02%)
Mar 30, 2015 60.39 60.74 60.24 60.64 565,051 +0.52(+0.86%)
Mar 27, 2015 60.04 60.20 59.94 60.12 775,199 +0.06(+0.10%)
Mar 26, 2015 60.08 60.25 59.72 60.06 1,060,940 -0.30(-0.50%)
Mar 25, 2015 61.18 61.22 60.33 60.36 1,254,534 -0.64(-1.05%)
Mar 24, 2015 61.20 61.35 61.00 61.00 585,381 -0.18(-0.29%)
Mar 23, 2015 61.26 61.37 61.16 61.18 846,274 +0.06(+0.10%)
Mar 20, 2015 60.83 61.29 60.74 61.12 2,492,387 +0.90(+1.49%)
Mar 19, 2015 60.31 60.47 60.12 60.22 1,201,408 -0.52(-0.86%)
Mar 18, 2015 59.70 60.93 59.60 60.74 797,920 +0.97(+1.62%)
Mar 17, 2015 59.65 59.85 59.46 59.77 1,089,818 -0.06(-0.10%)
Mar 16, 2015 59.47 59.86 59.31 59.83 671,984 +0.71(+1.20%)
Mar 13, 2015 59.28 59.31 58.77 59.12 728,951 -0.38(-0.64%)
Mar 12, 2015 59.21 59.51 59.20 59.50 626,577 +0.69(+1.17%)
Mar 11, 2015 58.83 58.99 58.70 58.81 993,721 +0.03(+0.05%)
Mar 10, 2015 59.30 59.30 58.77 58.78 1,199,526 -1.09(-1.82%)
Mar 09, 2015 59.77 59.97 59.75 59.87 1,479,893 +0.08(+0.13%)
Mar 06, 2015 60.25 60.33 59.70 59.79 1,497,926 -0.82(-1.35%)
Mar 05, 2015 60.60 60.75 60.47 60.61 2,542,234 +0.06(+0.10%)
Mar 04, 2015 60.61 60.83 60.26 60.55 1,234,813 -0.28(-0.46%)
Mar 03, 2015 60.93 61.11 60.73 60.83 1,976,149 -0.32(-0.52%)
Mar 02, 2015 60.88 61.16 60.88 61.15 1,381,526 +0.24(+0.39%)
Feb 27, 2015 61.07 61.21 60.91 60.91 1,338,222 -0.15(-0.25%)
Feb 26, 2015 61.06 61.16 60.89 61.06 500,356 -0.10(-0.16%)
Feb 25, 2015 61.03 61.28 61.02 61.16 1,119,795 +0.03(+0.05%)
Feb 24, 2015 60.83 61.22 60.74 61.13 1,046,477 +0.28(+0.46%)
Feb 23, 2015 60.72 60.88 60.69 60.85 1,000,368 -0.16(-0.26%)
Feb 20, 2015 60.52 61.06 60.28 61.01 969,109 +0.41(+0.68%)
Feb 19, 2015 60.50 60.74 60.41 60.60 926,027 -0.01(-0.02%)
Feb 18, 2015 60.51 60.68 60.37 60.61 646,246 +0.12(+0.20%)
Feb 17, 2015 60.26 60.59 60.20 60.49 1,311,674 +0.05(+0.08%)
Feb 13, 2015 60.19 60.44 60.44 60.44 629,300 +0.38(+0.63%)
Feb 12, 2015 59.70 60.09 59.67 60.06 592,330 +0.74(+1.25%)
Feb 11, 2015 59.26 59.45 59.03 59.32 879,961 -0.15(-0.25%)
Feb 10, 2015 59.22 59.51 58.99 59.47 450,705 +0.50(+0.85%)
Feb 09, 2015 58.96 59.18 58.86 58.97 1,836,213 -0.21(-0.35%)
Feb 06, 2015 59.43 59.64 59.03 59.18 751,524 -0.50(-0.84%)
Feb 05, 2015 59.33 59.70 59.27 59.68 1,474,722 +0.64(+1.08%)
Feb 04, 2015 59.21 59.42 58.97 59.04 1,254,322 -0.35(-0.59%)
Feb 03, 2015 58.75 59.40 58.75 59.39 3,016,297 +0.91(+1.56%)
Feb 02, 2015 57.94 58.54 57.63 58.48 2,613,132 +0.75(+1.30%)
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%)
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.