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 (%)
Jun 30, 2016 55.67 56.24 55.47 56.23 3,949,625 +0.75(+1.35%)
Jun 29, 2016 55.08 55.56 55.04 55.48 1,732,517 +1.03(+1.89%)
Jun 28, 2016 54.09 54.46 53.92 54.45 2,003,581 +1.16(+2.18%)
Jun 27, 2016 53.82 53.82 52.92 53.29 3,582,264 -1.01(-1.86%)
Jun 24, 2016 54.39 55.40 54.24 54.30 5,380,606 -3.09(-5.38%)
Jun 23, 2016 57.01 57.41 56.84 57.39 1,143,148 +1.04(+1.85%)
Jun 22, 2016 56.58 56.76 56.31 56.35 1,697,039 -0.80(-1.40%)
Jun 21, 2016 57.08 57.38 56.94 57.15 1,247,182 +0.27(+0.47%)
Jun 20, 2016 57.08 57.26 56.84 56.88 1,194,158 +0.79(+1.41%)
Jun 17, 2016 56.08 56.21 55.74 56.09 2,178,650 +0.15(+0.27%)
Jun 16, 2016 55.34 56.01 55.01 55.94 1,725,739 +0.04(+0.07%)
Jun 15, 2016 55.94 56.23 55.80 55.90 2,752,726 +0.17(+0.31%)
Jun 14, 2016 55.84 56.03 55.44 55.73 3,449,392 -0.38(-0.68%)
Jun 13, 2016 56.26 56.64 56.07 56.11 1,164,155 -0.60(-1.06%)
Jun 10, 2016 57.03 57.06 56.58 56.71 1,338,654 -1.01(-1.75%)
Jun 09, 2016 57.69 57.79 57.54 57.72 878,173 -0.42(-0.72%)
Jun 08, 2016 58.04 58.20 57.98 58.14 919,057 +0.22(+0.38%)
Jun 07, 2016 57.86 58.08 57.86 57.92 1,450,177 +0.23(+0.40%)
Jun 06, 2016 57.47 57.80 57.47 57.69 982,228 +0.35(+0.61%)
Jun 03, 2016 57.21 57.42 56.95 57.34 909,995 +0.16(+0.28%)
Jun 02, 2016 56.85 57.19 56.78 57.18 1,222,536 +0.10(+0.18%)
Jun 01, 2016 56.82 57.12 56.69 57.08 1,188,129 +0.08(+0.14%)
May 31, 2016 57.27 57.35 56.85 57.00 1,429,916 -0.14(-0.25%)
May 27, 2016 57.02 57.14 57.14 57.14 1,124,800 +0.06(+0.11%)
May 26, 2016 57.06 57.17 56.95 57.08 1,229,326 +0.11(+0.19%)
May 25, 2016 56.75 57.10 56.75 56.97 2,299,262 +0.47(+0.83%)
May 24, 2016 56.04 56.59 56.03 56.50 2,649,296 +0.74(+1.33%)
May 23, 2016 55.83 55.92 55.71 55.76 965,896 -0.13(-0.23%)
May 20, 2016 55.80 56.01 55.77 55.89 969,200 +0.38(+0.68%)
May 19, 2016 55.50 55.57 55.15 55.51 1,652,177 -0.26(-0.47%)
May 18, 2016 55.76 56.24 55.47 55.77 2,208,065 -0.07(-0.13%)
May 17, 2016 56.31 56.31 55.70 55.84 1,333,431 -0.43(-0.76%)
May 16, 2016 55.83 56.39 55.74 56.27 4,366,580 +0.67(+1.21%)
May 13, 2016 55.90 56.12 55.52 55.60 1,168,726 -0.63(-1.12%)
May 12, 2016 56.55 56.56 55.89 56.23 1,357,748 -0.01(-0.02%)
May 11, 2016 56.42 56.61 56.21 56.24 2,018,959 -0.41(-0.72%)
May 10, 2016 56.14 56.66 56.14 56.65 1,592,959 +0.80(+1.43%)
May 09, 2016 55.96 56.10 55.76 55.85 889,073 -0.13(-0.23%)
May 06, 2016 55.54 55.98 55.50 55.98 1,841,263 +0.16(+0.29%)
May 05, 2016 55.94 56.06 55.65 55.82 1,676,512 +0.01(+0.02%)
May 04, 2016 55.99 56.15 55.69 55.81 2,339,914 -0.53(-0.94%)
May 03, 2016 56.48 56.64 56.23 56.34 2,439,414 -0.82(-1.43%)
May 02, 2016 57.04 57.19 56.84 57.16 1,692,113 +0.35(+0.62%)
Apr 29, 2016 56.94 57.01 56.46 56.81 1,693,161 -0.25(-0.44%)
Apr 28, 2016 57.19 57.59 56.92 57.06 1,455,950 -0.53(-0.92%)
Apr 27, 2016 57.34 57.71 57.24 57.59 1,078,569 +0.09(+0.16%)
Apr 26, 2016 57.47 57.58 57.31 57.50 1,286,989 +0.20(+0.35%)
Apr 25, 2016 57.27 57.33 57.10 57.30 817,668 -0.21(-0.37%)
Apr 22, 2016 57.40 57.62 57.27 57.51 831,224 -0.01(-0.02%)
Apr 21, 2016 57.80 57.85 57.40 57.52 922,728 -0.28(-0.48%)
Apr 20, 2016 57.76 58.05 57.63 57.80 1,370,732 -0.05(-0.09%)
Apr 19, 2016 57.61 57.91 57.57 57.85 1,316,190 +0.54(+0.94%)
Apr 18, 2016 56.76 57.32 56.69 57.31 1,177,606 +0.41(+0.72%)
Apr 15, 2016 56.92 57.01 56.83 56.90 2,853,434 -0.09(-0.16%)
Apr 14, 2016 56.99 57.11 56.87 56.99 1,444,264 +0.08(+0.14%)
Apr 13, 2016 56.67 56.97 56.66 56.91 1,669,729 +0.68(+1.21%)
Apr 12, 2016 55.70 56.32 55.55 56.23 1,346,027 +0.70(+1.26%)
Apr 11, 2016 55.88 56.06 55.52 55.53 1,322,005 -0.02(-0.04%)
Apr 08, 2016 55.59 55.81 55.37 55.55 3,401,218 +0.58(+1.06%)
Apr 07, 2016 55.31 55.43 54.80 54.97 2,125,506 -0.71(-1.28%)
Apr 06, 2016 55.10 55.72 55.01 55.68 2,503,129 +0.66(+1.20%)
Apr 05, 2016 55.12 55.23 54.97 55.02 1,330,845 -0.80(-1.43%)
Apr 04, 2016 56.05 56.13 55.72 55.82 1,094,589 -0.20(-0.36%)
Apr 01, 2016 55.36 56.05 55.26 56.02 3,811,216 -0.04(-0.07%)
Mar 31, 2016 56.25 56.35 56.04 56.06 3,517,633 -0.27(-0.48%)
Mar 30, 2016 56.24 56.57 56.21 56.33 1,170,492 +0.35(+0.63%)
Mar 29, 2016 55.16 56.00 55.07 55.98 2,959,956 +0.58(+1.05%)
Mar 28, 2016 55.44 55.48 55.21 55.40 1,017,715 +0.17(+0.31%)
Mar 24, 2016 54.96 55.23 55.23 55.23 1,111,000 -0.12(-0.22%)
Mar 23, 2016 55.72 55.75 55.32 55.35 2,148,031 -0.58(-1.04%)
Mar 22, 2016 55.71 56.07 55.61 55.93 1,479,480 -0.07(-0.13%)
Mar 21, 2016 55.82 56.08 55.78 56.00 1,104,443 +0.00(+0.00%)
Mar 18, 2016 55.97 56.11 55.85 56.00 1,133,522 +0.11(+0.20%)
Mar 17, 2016 55.42 56.02 55.31 55.89 2,308,742 +0.49(+0.88%)
Mar 16, 2016 54.61 55.47 54.61 55.40 1,425,732 +0.52(+0.95%)
Mar 15, 2016 54.85 54.90 54.66 54.88 2,216,817 -0.36(-0.65%)
Mar 14, 2016 55.14 55.37 55.07 55.24 1,429,570 -0.12(-0.22%)
Mar 11, 2016 54.90 55.38 54.90 55.36 1,583,816 +1.09(+2.01%)
Mar 10, 2016 54.54 54.83 53.74 54.27 1,474,783 -0.03(-0.06%)
Mar 09, 2016 54.22 54.40 54.09 54.30 921,333 +0.29(+0.54%)
Mar 08, 2016 54.27 54.34 53.96 54.01 2,523,898 -0.59(-1.08%)
Mar 07, 2016 54.22 54.76 54.14 54.60 1,155,963 +0.04(+0.07%)
Mar 04, 2016 54.37 54.82 54.25 54.56 1,472,185 +0.34(+0.63%)
Mar 03, 2016 53.87 54.23 53.75 54.22 1,300,583 +0.40(+0.74%)
Mar 02, 2016 53.47 53.85 53.31 53.82 1,394,936 +0.34(+0.64%)
Mar 01, 2016 52.71 53.53 52.65 53.48 1,813,428 +1.28(+2.45%)
Feb 29, 2016 52.51 52.77 52.18 52.20 2,991,159 -0.28(-0.53%)
Feb 26, 2016 52.89 52.94 52.40 52.48 1,597,562 -0.13(-0.25%)
Feb 25, 2016 52.20 52.62 51.97 52.61 1,272,188 +0.56(+1.08%)
Feb 24, 2016 51.45 52.12 51.02 52.05 1,840,380 +0.08(+0.15%)
Feb 23, 2016 52.47 52.52 51.96 51.97 1,554,468 -0.78(-1.48%)
Feb 22, 2016 52.38 52.77 52.38 52.75 2,283,912 +0.73(+1.40%)
Feb 19, 2016 51.75 52.04 51.57 52.02 1,372,004 -0.09(-0.17%)
Feb 18, 2016 52.50 52.50 52.04 52.11 2,891,729 -0.22(-0.42%)
Feb 17, 2016 51.63 52.40 51.63 52.33 1,509,631 +0.93(+1.81%)
Feb 16, 2016 51.17 51.41 50.84 51.40 2,141,307 +1.01(+2.00%)
Feb 12, 2016 49.93 50.39 50.39 50.39 2,246,700 +0.87(+1.76%)
Feb 11, 2016 49.51 49.75 49.04 49.52 3,646,907 -0.67(-1.33%)
Feb 10, 2016 50.47 50.94 50.13 50.19 2,798,090 -0.01(-0.02%)
Feb 09, 2016 49.75 50.53 49.47 50.20 2,900,271 -0.28(-0.55%)
Feb 08, 2016 50.75 50.75 49.91 50.48 2,561,120 -0.84(-1.64%)
Feb 05, 2016 52.04 52.07 51.15 51.32 2,892,042 -0.87(-1.67%)
Feb 04, 2016 51.95 52.52 51.82 52.19 2,635,709 +0.15(+0.29%)
Feb 03, 2016 52.02 52.15 50.90 52.04 3,575,934 +0.40(+0.77%)
Feb 02, 2016 52.15 52.18 51.48 51.64 2,834,516 -1.12(-2.12%)
Feb 01, 2016 52.44 52.97 52.25 52.76 3,367,420 -0.10(-0.19%)
Jan 29, 2016 52.02 52.88 51.98 52.86 5,317,341 +1.11(+2.14%)
Jan 28, 2016 52.03 52.06 51.26 51.75 2,022,002 +0.28(+0.54%)
Jan 27, 2016 51.76 52.32 51.22 51.47 6,113,786 -0.43(-0.83%)
Jan 26, 2016 51.27 51.93 51.23 51.90 4,443,619 +0.85(+1.67%)
Jan 25, 2016 51.63 51.69 50.99 51.05 4,478,201 -0.77(-1.49%)
Jan 22, 2016 51.54 51.90 51.45 51.82 3,822,468 +1.28(+2.53%)
Jan 21, 2016 50.27 51.02 49.85 50.54 3,640,031 +0.28(+0.56%)
Jan 20, 2016 50.11 50.63 49.09 50.26 6,873,494 -0.82(-1.61%)
Jan 19, 2016 51.44 51.57 50.62 51.08 4,675,989 +0.30(+0.59%)
Jan 15, 2016 50.77 50.78 50.78 50.78 3,601,900 -1.48(-2.83%)
Jan 14, 2016 51.71 52.57 51.23 52.26 5,729,223 +0.75(+1.46%)
Jan 13, 2016 52.84 52.99 51.38 51.51 4,367,558 -1.07(-2.04%)
Jan 12, 2016 52.66 52.87 52.01 52.58 2,414,296 +0.34(+0.65%)
Jan 11, 2016 52.57 52.67 51.70 52.24 2,958,359 +0.06(+0.11%)
Jan 08, 2016 53.11 53.23 52.11 52.18 2,437,841 -0.61(-1.16%)
Jan 07, 2016 53.10 53.56 52.69 52.79 3,396,434 -1.26(-2.33%)
Jan 06, 2016 53.95 54.30 53.76 54.05 4,615,007 -0.83(-1.50%)
Jan 05, 2016 54.84 54.97 54.57 54.88 3,243,707 +0.04(+0.08%)
Jan 04, 2016 54.83 54.90 54.28 54.83 5,145,619 -0.99(-1.77%)
Dec 31, 2015 56.04 55.82 55.82 55.82 2,744,300 -0.56(-0.99%)
Dec 30, 2015 56.65 56.67 56.33 56.38 2,460,213 -0.41(-0.72%)
Dec 29, 2015 56.69 56.87 56.62 56.79 3,612,353 +0.49(+0.87%)
Dec 28, 2015 56.19 56.32 56.02 56.30 3,559,222 -0.17(-0.30%)
Dec 24, 2015 56.51 56.47 56.47 56.47 1,862,300 -0.07(-0.12%)
Dec 23, 2015 56.22 56.55 56.14 56.54 2,376,853 +0.80(+1.44%)
Dec 22, 2015 55.53 55.84 55.28 55.74 4,090,631 +0.43(+0.78%)
Dec 21, 2015 55.32 55.50 54.94 55.31 2,851,832 -0.25(-0.45%)
Dec 18, 2015 56.17 56.28 55.58 55.56 2,607,617 -0.80(-1.42%)
Dec 17, 2015 57.21 57.22 56.36 56.36 8,454,918 -0.79(-1.38%)
Dec 16, 2015 56.61 57.26 56.38 57.15 3,870,903 +0.98(+1.74%)
Dec 15, 2015 56.13 56.39 56.03 56.17 3,852,339 +0.55(+0.99%)
Dec 14, 2015 55.58 55.68 54.93 55.62 3,562,525 +0.20(+0.36%)
Dec 11, 2015 55.83 55.97 55.35 55.42 3,207,437 -1.09(-1.93%)
Dec 10, 2015 56.53 56.90 56.47 56.51 3,691,954 -0.04(-0.07%)
Dec 09, 2015 56.70 57.32 56.24 56.55 4,088,831 -0.30(-0.53%)
Dec 08, 2015 56.71 57.07 56.53 56.85 2,900,057 -0.57(-0.99%)
Dec 07, 2015 57.63 57.71 57.20 57.42 2,251,337 -0.50(-0.86%)
Dec 04, 2015 57.12 57.98 57.04 57.92 1,658,665 +0.82(+1.44%)
Dec 03, 2015 57.90 57.94 56.90 57.10 3,196,889 -0.64(-1.11%)
Dec 02, 2015 58.15 58.29 57.63 57.74 2,081,463 -0.59(-1.01%)
Dec 01, 2015 58.06 58.35 57.97 58.33 1,331,368 +0.57(+0.99%)
Nov 30, 2015 58.00 58.02 57.69 57.76 4,750,030 -0.17(-0.28%)
Nov 27, 2015 57.92 58.01 57.84 57.92 448,012 -0.08(-0.15%)
Nov 25, 2015 58.07 58.01 58.01 58.01 1,748,200 +0.05(+0.09%)
Nov 24, 2015 57.54 58.11 57.48 57.96 2,757,016 +0.05(+0.09%)
Nov 23, 2015 58.02 58.23 57.80 57.91 1,458,400 -0.23(-0.40%)
Nov 20, 2015 58.32 58.41 58.07 58.14 4,173,210 +0.13(+0.22%)
Nov 19, 2015 58.01 58.15 57.96 58.01 3,249,419 +0.15(+0.26%)
Nov 18, 2015 57.42 57.95 57.32 57.86 6,716,251 +0.67(+1.17%)
Nov 17, 2015 57.44 57.60 57.09 57.19 1,204,873 +0.02(+0.03%)
Nov 16, 2015 56.41 57.18 56.33 57.17 2,262,789 +0.76(+1.36%)
Nov 13, 2015 56.72 56.83 56.37 56.40 1,071,767 -0.60(-1.04%)
Nov 12, 2015 57.39 57.54 56.98 57.00 1,254,484 -0.70(-1.21%)
Nov 11, 2015 58.09 58.09 57.70 57.70 1,803,324 -0.10(-0.17%)
Nov 10, 2015 57.60 57.80 57.44 57.80 913,296 +0.05(+0.09%)
Nov 09, 2015 58.12 58.13 57.48 57.75 2,944,984 -0.63(-1.08%)
Nov 06, 2015 58.24 58.40 57.94 58.38 1,268,164 -0.19(-0.32%)
Nov 05, 2015 58.77 58.83 58.36 58.57 2,031,497 -0.12(-0.20%)
Nov 04, 2015 59.05 59.06 58.50 58.69 1,577,991 -0.22(-0.37%)
Nov 03, 2015 58.56 59.05 58.48 58.91 1,305,587 +0.18(+0.31%)
Nov 02, 2015 58.34 58.75 58.21 58.73 1,580,463 +0.66(+1.14%)
Oct 30, 2015 58.40 58.47 58.06 58.07 1,562,753 -0.23(-0.39%)
Oct 29, 2015 58.09 58.37 58.05 58.30 1,583,441 -0.19(-0.32%)
Oct 28, 2015 58.12 58.57 57.81 58.49 1,936,812 +0.52(+0.90%)
Oct 27, 2015 57.91 58.10 57.80 57.97 1,110,932 -0.32(-0.55%)
Oct 26, 2015 58.51 58.51 58.25 58.29 1,013,907 -0.23(-0.39%)
Oct 23, 2015 58.54 58.62 58.19 58.52 1,442,687 +0.61(+1.05%)
Oct 22, 2015 57.40 58.02 57.40 57.91 4,892,851 +0.83(+1.45%)
Oct 21, 2015 57.61 57.62 57.05 57.08 1,307,542 -0.31(-0.54%)
Oct 20, 2015 57.36 57.60 57.29 57.39 1,246,910 -0.10(-0.17%)
Oct 19, 2015 57.41 57.52 57.26 57.49 1,040,375 -0.17(-0.29%)
Oct 16, 2015 57.57 57.68 57.37 57.66 1,867,877 +0.10(+0.17%)
Oct 15, 2015 56.94 57.56 56.87 57.56 1,542,739 +0.93(+1.64%)
Oct 14, 2015 56.72 56.85 56.45 56.63 7,485,309 +0.06(+0.11%)
Oct 13, 2015 56.77 57.10 56.54 56.57 2,100,560 -0.58(-1.01%)
Oct 12, 2015 57.22 57.24 57.04 57.15 661,642 -0.06(-0.10%)
Oct 09, 2015 57.22 57.37 57.02 57.21 962,859 +0.10(+0.18%)
Oct 08, 2015 56.47 57.16 56.36 57.11 1,726,385 +0.50(+0.88%)
Oct 07, 2015 56.48 56.77 56.12 56.61 1,450,693 +0.62(+1.11%)
Oct 06, 2015 55.98 56.20 55.80 55.99 3,766,725 -0.05(-0.09%)
Oct 05, 2015 55.53 56.08 55.45 56.04 3,140,395 +1.05(+1.91%)
Oct 02, 2015 53.59 55.00 53.48 54.99 1,821,881 +0.93(+1.72%)
Oct 01, 2015 54.19 55.26 53.52 54.06 1,950,494 +0.12(+0.22%)
Sep 30, 2015 53.58 53.99 53.32 53.94 6,196,501 +1.11(+2.10%)
Sep 29, 2015 52.85 53.17 52.56 52.83 2,053,172 -0.02(-0.04%)
Sep 28, 2015 53.83 53.83 52.78 52.85 1,339,159 -1.28(-2.36%)
Sep 25, 2015 54.57 54.67 53.88 54.13 2,826,249 +0.14(+0.26%)
Sep 24, 2015 53.65 54.12 53.34 53.99 1,547,608 -0.19(-0.35%)
Sep 23, 2015 54.35 54.53 54.02 54.18 1,225,668 -0.25(-0.46%)
Sep 22, 2015 54.46 54.59 54.06 54.43 2,329,802 -0.98(-1.77%)
Sep 21, 2015 55.55 55.71 55.11 55.41 784,329 +0.16(+0.29%)
Sep 18, 2015 55.52 55.88 55.19 55.25 3,958,785 -1.15(-2.04%)
Sep 17, 2015 56.31 57.18 56.22 56.40 1,704,727 -0.08(-0.14%)
Sep 16, 2015 56.00 56.51 55.93 56.48 2,820,798 +0.78(+1.40%)
Sep 15, 2015 55.15 55.80 55.10 55.70 1,331,891 +0.55(+1.00%)
Sep 14, 2015 55.19 55.23 54.94 55.15 1,518,146 -0.27(-0.49%)
Sep 11, 2015 55.08 55.42 54.87 55.42 1,212,985 +0.11(+0.20%)
Sep 10, 2015 55.02 55.62 54.86 55.31 3,631,599 +0.37(+0.67%)
Sep 09, 2015 56.06 56.24 54.87 54.94 2,794,015 -0.54(-0.97%)
Sep 08, 2015 55.16 55.50 54.98 55.48 3,111,372 +1.43(+2.65%)
Sep 04, 2015 54.23 54.05 54.05 54.05 1,891,800 -1.04(-1.89%)
Sep 03, 2015 55.18 55.66 54.94 55.09 1,280,325 +0.11(+0.20%)
Sep 02, 2015 54.88 54.98 54.30 54.98 4,670,416 +0.95(+1.76%)
Sep 01, 2015 54.41 54.83 53.84 54.03 3,178,967 -1.83(-3.28%)
Aug 31, 2015 55.85 56.19 55.65 55.86 2,232,248 -0.44(-0.78%)
Aug 28, 2015 56.05 56.40 56.02 56.30 3,318,034 -0.05(-0.09%)
Aug 27, 2015 55.80 56.44 55.49 56.35 3,845,473 +1.18(+2.14%)
Aug 26, 2015 54.77 55.18 53.64 55.17 6,846,287 +1.81(+3.39%)
Aug 25, 2015 55.49 55.62 53.36 53.36 6,928,782 -0.10(-0.19%)
Aug 24, 2015 52.19 54.96 50.37 53.46 5,052,364 -2.10(-3.78%)
Aug 21, 2015 56.75 56.98 55.56 55.56 2,641,564 -1.63(-2.85%)
Aug 20, 2015 57.98 58.03 57.19 57.19 1,190,789 -1.29(-2.21%)
Aug 19, 2015 58.71 58.88 58.17 58.48 698,907 -0.55(-0.93%)
Aug 18, 2015 59.02 59.19 58.95 59.03 511,074 -0.28(-0.47%)
Aug 17, 2015 58.95 59.35 58.81 59.31 3,103,506 +0.02(+0.03%)
Aug 14, 2015 59.09 59.33 59.01 59.29 507,639 +0.14(+0.24%)
Aug 13, 2015 59.24 59.36 59.01 59.15 567,134 -0.06(-0.10%)
Aug 12, 2015 58.81 59.27 58.41 59.21 813,285 -0.21(-0.35%)
Aug 11, 2015 59.42 59.60 59.17 59.42 1,025,728 -0.80(-1.33%)
Aug 10, 2015 59.71 60.24 59.51 60.22 532,436 +0.78(+1.31%)
Aug 07, 2015 59.36 59.47 59.20 59.44 1,375,667 -0.10(-0.17%)
Aug 06, 2015 59.94 59.96 59.34 59.54 1,385,343 -0.40(-0.67%)
Aug 05, 2015 60.04 60.22 59.87 59.94 492,369 +0.25(+0.42%)
Aug 04, 2015 59.79 59.93 59.58 59.69 1,095,431 -0.06(-0.10%)
Aug 03, 2015 59.92 59.94 59.50 59.75 2,243,318 -0.19(-0.32%)
Jul 31, 2015 60.13 60.24 59.85 59.94 994,289 +0.08(+0.13%)
Jul 30, 2015 59.62 59.87 59.46 59.86 475,042 -0.04(-0.07%)
Jul 29, 2015 59.51 59.99 59.49 59.90 589,344 +0.37(+0.62%)
Jul 28, 2015 59.31 59.58 58.91 59.53 5,566,230 +0.70(+1.19%)
Jul 27, 2015 59.23 59.23 58.73 58.83 3,109,584 -0.55(-0.93%)
Jul 24, 2015 59.98 59.98 59.26 59.38 867,984 -0.64(-1.07%)
Jul 23, 2015 60.40 60.53 59.92 60.02 621,023 -0.30(-0.50%)
Jul 22, 2015 60.25 60.41 60.20 60.32 1,913,891 -0.33(-0.54%)
Jul 21, 2015 60.71 60.83 60.54 60.65 880,795 -0.15(-0.25%)
Jul 20, 2015 60.85 60.97 60.67 60.80 538,028 +0.01(+0.02%)
Jul 17, 2015 60.95 60.95 60.66 60.79 731,017 -0.04(-0.07%)
Jul 16, 2015 60.78 60.87 60.75 60.83 1,050,410 +0.44(+0.73%)
Jul 15, 2015 60.34 60.56 60.22 60.39 1,096,428 -0.16(-0.26%)
Jul 14, 2015 60.18 60.61 60.17 60.55 1,328,931 +0.37(+0.61%)
Jul 13, 2015 60.00 60.23 60.00 60.18 973,306 +0.46(+0.77%)
Jul 10, 2015 59.57 59.82 59.38 59.72 1,506,674 +1.24(+2.12%)
Jul 09, 2015 59.09 59.09 58.47 58.48 1,137,713 +0.48(+0.83%)
Jul 08, 2015 58.57 58.59 57.92 58.00 1,526,084 -1.20(-2.03%)
Jul 07, 2015 58.89 59.27 58.13 59.20 2,057,933 +0.06(+0.10%)
Jul 06, 2015 58.98 59.51 58.85 59.14 1,513,947 -0.71(-1.19%)
Jul 02, 2015 59.85 59.85 59.85 59.85 747,900 +0.04(+0.07%)
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.