ACWI Ishares MSCI ETF (NQ: ACWI )

102.33 USD -0.88 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 63.24 63.47 63.24 63.26 2,063,422 -0.15(-0.24%)
Mar 30, 2017 63.42 63.60 63.38 63.41 1,574,505 -0.03(-0.05%)
Mar 29, 2017 63.15 63.50 63.15 63.44 2,474,449 +0.03(+0.05%)
Mar 28, 2017 63.07 63.51 63.04 63.41 4,208,000 +0.28(+0.44%)
Mar 27, 2017 62.69 63.17 62.65 63.13 1,775,372 +0.05(+0.08%)
Mar 24, 2017 63.09 63.28 62.92 63.08 1,503,539 +0.02(+0.03%)
Mar 23, 2017 62.94 63.31 62.89 63.06 3,562,818 +0.03(+0.05%)
Mar 22, 2017 62.83 63.06 62.67 63.03 1,795,185 +0.12(+0.19%)
Mar 21, 2017 63.79 63.87 62.86 62.91 2,535,578 -0.61(-0.96%)
Mar 20, 2017 63.58 63.67 63.42 63.52 1,362,889 +0.01(+0.02%)
Mar 17, 2017 63.62 63.72 63.48 63.51 1,595,425 -0.03(-0.05%)
Mar 16, 2017 63.65 63.69 63.44 63.54 2,072,296 +0.13(+0.21%)
Mar 15, 2017 62.91 63.53 62.82 63.41 3,030,721 +0.75(+1.20%)
Mar 14, 2017 62.74 62.78 62.55 62.66 1,780,830 -0.36(-0.57%)
Mar 13, 2017 62.93 63.04 62.89 63.02 1,273,661 +0.24(+0.38%)
Mar 10, 2017 62.78 62.93 62.57 62.78 2,343,220 +0.34(+0.54%)
Mar 09, 2017 62.44 62.53 62.21 62.44 1,674,858 +0.04(+0.06%)
Mar 08, 2017 62.63 62.69 62.35 62.40 1,612,429 -0.21(-0.34%)
Mar 07, 2017 62.64 62.73 62.54 62.61 1,061,519 -0.15(-0.24%)
Mar 06, 2017 62.75 62.83 62.60 62.76 930,831 -0.18(-0.29%)
Mar 03, 2017 62.82 62.97 62.69 62.94 1,665,075 +0.15(+0.24%)
Mar 02, 2017 63.00 63.04 62.74 62.79 1,960,826 -0.40(-0.63%)
Mar 01, 2017 62.83 63.31 62.83 63.19 2,769,563 +0.77(+1.23%)
Feb 28, 2017 62.47 62.55 62.31 62.42 1,733,029 -0.21(-0.34%)
Feb 27, 2017 62.48 62.63 62.41 62.63 1,179,671 +0.05(+0.08%)
Feb 24, 2017 62.32 62.58 62.31 62.58 1,936,707 -0.16(-0.26%)
Feb 23, 2017 62.93 62.93 62.60 62.74 3,967,257 +0.03(+0.05%)
Feb 22, 2017 62.61 62.74 62.55 62.71 2,520,052 +0.02(+0.03%)
Feb 21, 2017 62.58 62.76 62.50 62.69 2,893,687 +0.27(+0.43%)
Feb 17, 2017 62.42 62.42 62.42 0 -0.04(-0.06%)
Feb 16, 2017 62.49 62.54 62.28 62.46 2,579,397 +0.01(+0.02%)
Feb 15, 2017 62.08 62.51 62.04 62.45 2,227,546 +0.30(+0.48%)
Feb 14, 2017 62.00 62.18 61.78 62.15 2,269,567 +0.13(+0.21%)
Feb 13, 2017 61.95 62.14 61.93 62.02 2,759,064 +0.29(+0.47%)
Feb 10, 2017 61.58 61.82 61.57 61.73 1,650,044 +0.25(+0.41%)
Feb 09, 2017 61.30 61.59 61.29 61.48 1,027,978 +0.25(+0.41%)
Feb 08, 2017 61.01 61.25 60.94 61.23 1,950,631 +0.16(+0.26%)
Feb 07, 2017 61.12 61.21 61.01 61.07 1,062,427 -0.05(-0.08%)
Feb 06, 2017 61.08 61.15 60.98 61.12 1,144,126 -0.23(-0.37%)
Feb 03, 2017 61.26 61.41 61.15 61.35 1,997,697 +0.35(+0.57%)
Feb 02, 2017 60.85 61.10 60.85 61.00 1,657,161 +0.08(+0.13%)
Feb 01, 2017 61.13 61.19 60.79 60.92 3,562,929 +0.03(+0.05%)
Jan 31, 2017 60.85 60.92 60.61 60.89 2,894,422 +0.09(+0.15%)
Jan 30, 2017 60.89 60.90 60.55 60.80 4,898,172 -0.39(-0.64%)
Jan 27, 2017 61.31 61.31 61.13 61.19 1,003,417 -0.12(-0.20%)
Jan 26, 2017 61.41 61.45 61.27 61.31 2,160,082 -0.12(-0.20%)
Jan 25, 2017 61.08 61.48 61.08 61.43 2,840,224 +0.60(+0.99%)
Jan 24, 2017 60.49 60.92 60.46 60.83 1,641,100 +0.33(+0.55%)
Jan 23, 2017 60.45 60.54 60.25 60.50 1,991,502 +0.01(+0.02%)
Jan 20, 2017 60.43 60.54 60.30 60.49 1,611,148 +0.25(+0.42%)
Jan 19, 2017 60.43 60.45 60.10 60.24 2,137,910 -0.17(-0.28%)
Jan 18, 2017 60.47 60.48 60.29 60.41 2,242,331 -0.10(-0.17%)
Jan 17, 2017 60.40 60.60 60.40 60.51 2,090,046 -0.19(-0.31%)
Jan 13, 2017 60.70 60.70 60.70 0 +0.16(+0.26%)
Jan 12, 2017 60.34 60.58 60.20 60.54 1,481,411 -0.03(-0.05%)
Jan 11, 2017 60.25 60.57 60.10 60.57 1,508,796 +0.33(+0.55%)
Jan 10, 2017 60.24 60.47 60.21 60.24 1,393,604 +0.00(+0.00%)
Jan 09, 2017 60.22 60.33 60.15 60.24 1,474,647 -0.14(-0.23%)
Jan 06, 2017 60.35 60.46 60.15 60.38 1,233,760 +0.01(+0.02%)
Jan 05, 2017 60.15 60.40 60.15 60.37 1,717,290 +0.23(+0.38%)
Jan 04, 2017 59.87 60.13 59.84 60.14 1,087,301 +0.51(+0.86%)
Jan 03, 2017 59.61 59.72 59.35 59.63 2,570,390 +0.46(+0.78%)
Dec 30, 2016 59.17 59.17 59.17 0 -0.09(-0.15%)
Dec 29, 2016 59.31 59.35 59.20 59.26 2,055,246 +0.11(+0.19%)
Dec 28, 2016 59.50 59.55 59.11 59.15 1,761,817 -0.29(-0.49%)
Dec 27, 2016 59.45 59.58 59.35 59.44 2,609,735 +0.08(+0.13%)
Dec 23, 2016 59.36 59.36 59.36 0 +0.04(+0.07%)
Dec 22, 2016 59.39 59.39 59.21 59.32 1,562,320 -0.10(-0.17%)
Dec 21, 2016 59.50 59.57 59.42 59.42 1,620,161 -0.70(-1.16%)
Dec 20, 2016 59.98 60.12 59.94 60.12 2,128,935 +0.21(+0.35%)
Dec 19, 2016 59.89 60.05 59.83 59.91 1,356,164 +0.07(+0.12%)
Dec 16, 2016 60.02 60.06 59.78 59.84 4,728,832 -0.12(-0.20%)
Dec 15, 2016 59.88 60.11 59.78 59.96 2,508,180 +0.09(+0.15%)
Dec 14, 2016 60.52 60.62 59.80 59.87 2,139,164 -0.73(-1.20%)
Dec 13, 2016 60.40 60.77 60.40 60.60 1,796,110 +0.48(+0.80%)
Dec 12, 2016 60.15 60.35 60.03 60.12 3,016,828 -0.19(-0.32%)
Dec 09, 2016 60.10 60.31 60.04 60.31 1,580,776 +0.28(+0.47%)
Dec 08, 2016 59.90 60.14 59.79 60.03 2,032,347 +0.11(+0.18%)
Dec 07, 2016 59.15 59.96 59.14 59.92 2,294,663 +0.81(+1.37%)
Dec 06, 2016 58.89 59.11 58.79 59.11 1,699,466 +0.32(+0.54%)
Dec 05, 2016 58.65 58.85 58.61 58.79 1,690,333 +0.40(+0.69%)
Dec 02, 2016 58.27 58.51 58.24 58.39 1,726,036 +0.10(+0.17%)
Dec 01, 2016 58.59 58.63 58.22 58.29 10,377,558 -0.28(-0.48%)
Nov 30, 2016 58.84 58.93 58.57 58.57 1,616,973 -0.15(-0.26%)
Nov 29, 2016 58.52 58.83 58.43 58.72 1,733,788 +0.15(+0.26%)
Nov 28, 2016 58.70 58.76 58.50 58.57 2,643,847 -0.22(-0.37%)
Nov 25, 2016 58.68 58.79 58.64 58.79 633,685 +0.22(+0.38%)
Nov 23, 2016 58.57 58.57 58.57 0 -0.14(-0.24%)
Nov 22, 2016 58.60 58.71 58.43 58.71 2,146,287 +0.24(+0.41%)
Nov 21, 2016 58.20 58.50 58.20 58.47 1,038,235 +0.45(+0.78%)
Nov 18, 2016 58.12 58.20 57.94 58.02 1,469,086 -0.28(-0.48%)
Nov 17, 2016 58.09 58.39 58.09 58.30 2,361,291 +0.28(+0.48%)
Nov 16, 2016 57.94 58.10 57.90 58.02 9,130,743 -0.24(-0.41%)
Nov 15, 2016 57.62 58.26 57.62 58.26 2,136,422 +0.50(+0.87%)
Nov 14, 2016 57.90 57.90 57.54 57.76 1,586,465 -0.16(-0.28%)
Nov 11, 2016 57.88 58.16 57.56 57.92 2,193,050 -0.32(-0.55%)
Nov 10, 2016 58.40 58.64 57.96 58.24 1,659,053 -0.16(-0.27%)
Nov 09, 2016 57.57 58.57 57.50 58.40 2,257,983 +0.18(+0.31%)
Nov 08, 2016 57.78 58.35 57.70 58.22 1,872,354 +0.32(+0.55%)
Nov 07, 2016 57.48 57.93 57.48 57.90 1,902,445 +1.16(+2.04%)
Nov 04, 2016 56.84 57.10 56.69 56.74 1,873,341 -0.29(-0.51%)
Nov 03, 2016 57.35 57.38 56.95 57.03 3,168,039 -0.16(-0.28%)
Nov 02, 2016 57.51 57.62 57.08 57.19 2,884,211 -0.42(-0.73%)
Nov 01, 2016 58.14 58.17 57.28 57.61 3,575,882 -0.36(-0.62%)
Oct 31, 2016 57.98 58.10 57.88 57.97 1,366,418 +0.02(+0.03%)
Oct 28, 2016 58.06 58.26 57.77 57.95 4,880,092 -0.19(-0.33%)
Oct 27, 2016 58.42 58.46 58.10 58.14 798,221 -0.12(-0.21%)
Oct 26, 2016 58.29 58.45 58.12 58.26 1,111,622 -0.27(-0.46%)
Oct 25, 2016 58.53 58.63 58.39 58.53 1,051,998 -0.09(-0.15%)
Oct 24, 2016 58.59 58.75 58.50 58.62 659,108 +0.18(+0.31%)
Oct 21, 2016 58.20 58.47 58.14 58.44 669,223 -0.02(-0.03%)
Oct 20, 2016 58.47 58.64 58.29 58.46 1,672,026 -0.09(-0.15%)
Oct 19, 2016 58.48 58.65 58.39 58.55 848,418 +0.20(+0.34%)
Oct 18, 2016 58.41 58.49 58.23 58.35 1,156,832 +0.51(+0.88%)
Oct 17, 2016 57.93 58.05 57.79 57.84 1,208,541 -0.17(-0.29%)
Oct 14, 2016 58.31 58.46 57.99 58.01 864,275 +0.04(+0.07%)
Oct 13, 2016 57.70 58.13 57.44 57.97 1,647,321 -0.25(-0.43%)
Oct 12, 2016 58.18 58.35 58.04 58.22 989,365 +0.00(+0.00%)
Oct 11, 2016 58.77 58.79 58.01 58.22 1,561,408 -0.82(-1.39%)
Oct 10, 2016 59.01 59.20 59.00 59.04 636,932 +0.28(+0.48%)
Oct 07, 2016 58.95 59.02 58.43 58.76 1,093,705 -0.24(-0.41%)
Oct 06, 2016 58.95 59.05 58.77 59.00 1,130,648 -0.09(-0.15%)
Oct 05, 2016 58.95 59.19 58.95 59.09 710,431 +0.35(+0.60%)
Oct 04, 2016 59.17 59.21 58.58 58.74 1,866,876 -0.24(-0.41%)
Oct 03, 2016 58.97 59.08 58.83 58.98 2,480,029 -0.12(-0.20%)
Sep 30, 2016 58.95 59.29 58.81 59.10 976,044 +0.41(+0.70%)
Sep 29, 2016 59.16 59.35 58.52 58.69 1,330,993 -0.62(-1.05%)
Sep 28, 2016 58.99 59.35 58.71 59.31 1,031,841 +0.38(+0.64%)
Sep 27, 2016 58.48 58.95 58.40 58.93 1,567,039 +0.33(+0.56%)
Sep 26, 2016 58.71 58.81 58.55 58.60 1,320,479 -0.53(-0.90%)
Sep 23, 2016 59.30 59.34 59.08 59.13 1,086,062 -0.41(-0.69%)
Sep 22, 2016 59.55 59.76 59.45 59.54 2,545,656 +0.43(+0.73%)
Sep 21, 2016 58.50 59.16 58.38 59.11 2,570,447 +0.92(+1.58%)
Sep 20, 2016 58.39 58.44 58.14 58.19 3,545,149 +0.21(+0.36%)
Sep 19, 2016 58.26 58.37 57.91 57.98 1,073,884 +0.15(+0.26%)
Sep 16, 2016 57.94 57.95 57.64 57.83 1,087,820 -0.42(-0.72%)
Sep 15, 2016 57.70 58.34 57.58 58.25 1,447,037 +0.61(+1.06%)
Sep 14, 2016 57.65 58.05 57.52 57.64 2,454,390 -0.05(-0.09%)
Sep 13, 2016 58.22 58.22 57.46 57.69 1,543,819 -1.04(-1.77%)
Sep 12, 2016 57.76 58.82 57.67 58.73 1,898,178 +0.65(+1.12%)
Sep 09, 2016 59.03 59.04 58.06 58.08 1,894,078 -1.38(-2.32%)
Sep 08, 2016 59.49 59.64 59.37 59.46 1,348,569 -0.16(-0.27%)
Sep 07, 2016 59.64 59.71 59.44 59.62 1,831,555 -0.01(-0.02%)
Sep 06, 2016 59.36 59.63 59.30 59.63 2,453,060 +0.41(+0.69%)
Sep 02, 2016 59.07 59.22 59.22 59.22 2,177,300 +0.46(+0.78%)
Sep 01, 2016 58.71 58.77 58.38 58.76 5,279,280 +0.21(+0.36%)
Aug 31, 2016 58.68 58.75 58.35 58.55 2,641,850 -0.23(-0.39%)
Aug 30, 2016 58.97 59.01 58.65 58.78 1,505,409 -0.11(-0.19%)
Aug 29, 2016 58.70 58.97 58.64 58.89 1,090,216 +0.26(+0.44%)
Aug 26, 2016 58.95 59.39 58.39 58.63 1,682,821 -0.24(-0.41%)
Aug 25, 2016 58.89 59.09 58.79 58.87 1,893,738 -0.13(-0.22%)
Aug 24, 2016 59.21 59.27 58.91 59.00 1,656,001 -0.22(-0.37%)
Aug 23, 2016 59.44 59.51 59.22 59.22 2,054,661 +0.12(+0.20%)
Aug 22, 2016 59.00 59.18 58.90 59.10 1,251,902 -0.07(-0.12%)
Aug 19, 2016 59.02 59.23 58.91 59.17 768,014 -0.22(-0.37%)
Aug 18, 2016 59.22 59.41 59.16 59.39 1,321,189 +0.21(+0.35%)
Aug 17, 2016 59.00 59.25 58.79 59.18 4,967,016 +0.06(+0.10%)
Aug 16, 2016 59.24 59.30 59.12 59.12 572,083 -0.25(-0.42%)
Aug 15, 2016 59.25 59.47 59.25 59.37 357,968 +0.25(+0.42%)
Aug 12, 2016 59.14 59.24 59.00 59.12 868,221 -0.10(-0.17%)
Aug 11, 2016 59.07 59.27 58.98 59.22 658,399 +0.39(+0.66%)
Aug 10, 2016 59.00 59.03 58.76 58.83 1,568,151 -0.03(-0.05%)
Aug 09, 2016 58.72 58.95 58.65 58.86 4,096,397 +0.33(+0.56%)
Aug 08, 2016 58.50 58.63 58.48 58.53 2,016,836 +0.09(+0.15%)
Aug 05, 2016 58.16 58.47 58.16 58.44 815,707 +0.37(+0.64%)
Aug 04, 2016 58.00 58.13 57.86 58.07 955,498 +0.21(+0.36%)
Aug 03, 2016 57.59 57.88 57.53 57.86 1,272,641 +0.06(+0.10%)
Aug 02, 2016 58.13 58.13 57.56 57.80 922,861 -0.36(-0.62%)
Aug 01, 2016 58.40 58.42 58.08 58.16 2,180,190 -0.19(-0.33%)
Jul 29, 2016 58.12 58.42 58.01 58.35 1,040,895 +0.33(+0.57%)
Jul 28, 2016 58.00 58.09 57.76 58.02 1,370,548 +0.03(+0.05%)
Jul 27, 2016 58.11 58.15 57.66 57.99 2,361,535 +0.08(+0.14%)
Jul 26, 2016 57.94 58.08 57.72 57.91 1,013,019 +0.10(+0.17%)
Jul 25, 2016 57.97 58.01 57.66 57.81 1,242,351 -0.15(-0.26%)
Jul 22, 2016 57.89 57.97 57.75 57.96 974,545 +0.18(+0.31%)
Jul 21, 2016 57.87 58.01 57.65 57.78 872,287 -0.17(-0.29%)
Jul 20, 2016 57.82 58.03 57.73 57.95 516,805 +0.33(+0.57%)
Jul 19, 2016 57.64 57.69 57.49 57.62 1,353,284 -0.27(-0.47%)
Jul 18, 2016 57.70 57.96 57.65 57.89 1,815,371 +0.18(+0.31%)
Jul 15, 2016 57.89 57.94 57.60 57.71 1,802,692 -0.12(-0.21%)
Jul 14, 2016 57.90 58.02 57.81 57.83 5,097,194 +0.35(+0.61%)
Jul 13, 2016 57.64 57.70 57.34 57.48 1,393,105 -0.02(-0.03%)
Jul 12, 2016 57.38 57.65 57.36 57.50 1,666,642 +0.55(+0.97%)
Jul 11, 2016 56.87 57.08 56.81 56.95 1,674,222 +0.49(+0.87%)
Jul 08, 2016 56.09 56.53 55.61 56.46 1,191,155 +0.85(+1.53%)
Jul 07, 2016 55.85 56.04 55.42 55.61 2,131,727 -0.04(-0.07%)
Jul 05, 2016 55.88 55.94 55.48 55.65 1,358,938 -0.70(-1.24%)
Jul 01, 2016 56.22 56.35 56.35 56.35 1,466,300 +0.12(+0.21%)
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%)
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.