Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

86.06 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 43.68 43.88 43.54 43.87 545,509 +1.28(+3.01%)
Jun 28, 2012 42.33 42.62 42.12 42.59 1,512,827 -0.07(-0.16%)
Jun 27, 2012 42.49 42.71 42.38 42.66 730,178 +0.38(+0.90%)
Jun 26, 2012 42.20 42.42 41.93 42.28 679,175 +0.24(+0.57%)
Jun 25, 2012 42.38 42.38 41.93 42.04 1,256,014 -0.78(-1.82%)
Jun 22, 2012 42.92 42.92 42.60 42.82 475,370 +0.29(+0.68%)
Jun 21, 2012 43.79 43.79 42.49 42.53 720,818 -1.72(-3.89%)
Jun 20, 2012 44.22 44.54 43.96 44.25 1,376,539 +0.05(+0.11%)
Jun 19, 2012 43.90 44.41 43.88 44.20 939,282 +0.60(+1.38%)
Jun 18, 2012 43.48 43.70 43.34 43.60 594,887 +0.04(+0.09%)
Jun 15, 2012 43.25 43.61 43.21 43.56 636,078 +0.50(+1.16%)
Jun 14, 2012 42.69 43.19 42.60 43.06 234,545 +0.40(+0.94%)
Jun 13, 2012 42.75 43.09 42.57 42.66 194,673 -0.32(-0.74%)
Jun 12, 2012 42.64 43.00 42.37 42.98 425,186 +0.61(+1.44%)
Jun 11, 2012 43.24 43.34 42.34 42.37 525,659 -0.54(-1.26%)
Jun 08, 2012 42.52 42.94 42.36 42.91 347,945 +0.04(+0.09%)
Jun 07, 2012 43.31 43.37 42.79 42.87 1,803,234 +0.08(+0.19%)
Jun 06, 2012 42.19 42.80 42.05 42.79 1,238,378 +1.10(+2.64%)
Jun 05, 2012 41.40 41.72 41.37 41.69 691,763 +0.30(+0.72%)
Jun 04, 2012 41.45 41.58 41.06 41.39 1,200,528 +0.12(+0.29%)
Jun 01, 2012 41.63 41.74 41.26 41.27 940,447 -1.06(-2.50%)
May 31, 2012 42.41 42.54 41.88 42.33 787,664 +0.05(+0.12%)
May 30, 2012 42.58 42.60 42.22 42.28 1,036,922 -0.81(-1.88%)
May 29, 2012 43.09 43.23 42.81 43.09 298,576 +0.60(+1.41%)
May 25, 2012 42.60 42.71 42.41 42.49 907,064 -0.18(-0.42%)
May 24, 2012 42.87 42.88 42.36 42.67 819,159 -0.09(-0.21%)
May 23, 2012 42.59 42.81 42.08 42.76 678,305 -0.17(-0.40%)
May 22, 2012 43.21 43.39 42.68 42.93 585,040 -0.10(-0.23%)
May 21, 2012 42.39 43.09 42.35 43.03 1,001,785 +0.76(+1.80%)
May 18, 2012 42.73 42.74 42.19 42.27 1,259,059 -0.21(-0.49%)
May 17, 2012 43.13 43.17 42.44 42.48 1,511,511 -0.68(-1.58%)
May 16, 2012 43.64 43.75 43.13 43.16 931,432 -0.36(-0.83%)
May 15, 2012 43.80 43.97 43.45 43.52 1,415,896 -0.47(-1.07%)
May 14, 2012 43.98 44.24 43.94 43.99 246,129 -0.65(-1.46%)
May 11, 2012 44.57 45.04 44.43 44.64 318,715 -0.17(-0.38%)
May 10, 2012 45.06 45.11 44.77 44.81 756,165 +0.11(+0.25%)
May 09, 2012 44.51 44.99 44.28 44.70 593,495 -0.44(-0.97%)
May 08, 2012 45.17 45.26 44.69 45.14 330,374 -0.51(-1.12%)
May 07, 2012 45.32 45.73 45.32 45.65 460,140 +0.15(+0.33%)
May 04, 2012 46.03 46.04 45.46 45.50 558,807 -0.78(-1.69%)
May 03, 2012 46.66 46.68 46.19 46.28 901,249 -0.40(-0.86%)
May 02, 2012 46.46 46.71 46.36 46.68 524,694 -0.21(-0.45%)
May 01, 2012 46.54 47.15 46.54 46.89 516,239 +0.23(+0.49%)
Apr 30, 2012 46.78 46.78 46.50 46.66 363,843 -0.17(-0.36%)
Apr 27, 2012 46.90 46.95 46.62 46.83 650,514 +0.17(+0.36%)
Apr 26, 2012 46.28 46.78 46.25 46.66 713,366 +0.22(+0.47%)
Apr 25, 2012 46.33 46.46 46.22 46.44 579,695 +0.54(+1.18%)
Apr 24, 2012 45.83 46.05 45.75 45.90 878,074 +0.23(+0.50%)
Apr 23, 2012 45.51 45.70 45.29 45.67 546,126 -0.55(-1.19%)
Apr 20, 2012 46.36 46.49 46.22 46.22 357,381 +0.17(+0.37%)
Apr 19, 2012 46.32 46.50 45.82 46.05 317,223 -0.24(-0.52%)
Apr 18, 2012 46.23 46.42 46.13 46.29 717,473 -0.15(-0.32%)
Apr 17, 2012 46.14 46.56 45.96 46.44 708,089 +0.66(+1.44%)
Apr 16, 2012 46.03 46.05 45.58 45.78 171,094 +0.11(+0.24%)
Apr 13, 2012 46.16 46.17 45.67 45.67 527,014 -0.71(-1.53%)
Apr 12, 2012 45.79 46.40 45.76 46.38 534,335 +0.81(+1.78%)
Apr 11, 2012 45.77 45.78 45.51 45.57 913,719 +0.47(+1.04%)
Apr 10, 2012 45.80 45.93 45.07 45.10 384,899 -0.88(-1.91%)
Apr 09, 2012 45.86 46.13 45.74 45.98 722,904 -0.37(-0.80%)
Apr 05, 2012 46.15 46.49 46.15 46.35 357,762 -0.06(-0.13%)
Apr 04, 2012 46.65 46.65 46.27 46.41 467,571 -0.80(-1.69%)
Apr 03, 2012 47.57 47.65 47.01 47.21 414,247 -0.48(-1.01%)
Apr 02, 2012 47.08 47.82 46.99 47.69 565,788 +0.49(+1.04%)
Mar 30, 2012 47.20 47.25 46.92 47.20 2,018,151 +0.34(+0.73%)
Mar 29, 2012 46.79 46.95 46.48 46.86 1,833,317 -0.26(-0.55%)
Mar 28, 2012 47.39 47.39 46.87 47.12 933,000 -0.27(-0.57%)
Mar 27, 2012 47.65 47.65 47.36 47.39 491,795 -0.15(-0.32%)
Mar 26, 2012 47.35 47.56 47.28 47.54 416,247 +0.62(+1.32%)
Mar 23, 2012 46.70 46.95 46.49 46.92 235,001 +0.22(+0.47%)
Mar 22, 2012 46.62 46.77 46.47 46.70 794,057 -0.41(-0.87%)
Mar 21, 2012 47.30 47.32 46.91 47.11 635,104 -0.22(-0.46%)
Mar 20, 2012 47.19 47.36 47.00 47.33 394,656 -0.35(-0.73%)
Mar 19, 2012 47.50 47.81 47.34 47.68 525,067 +0.20(+0.42%)
Mar 16, 2012 47.48 47.64 47.46 47.48 497,659 +0.09(+0.19%)
Mar 15, 2012 47.13 47.42 47.05 47.39 1,684,217 +0.32(+0.68%)
Mar 14, 2012 47.26 47.30 46.93 47.07 1,709,466 -0.20(-0.42%)
Mar 13, 2012 46.77 47.29 46.68 47.27 475,430 +0.76(+1.63%)
Mar 12, 2012 46.54 46.58 46.32 46.51 667,050 -0.09(-0.19%)
Mar 09, 2012 46.61 46.72 46.46 46.60 426,487 +0.07(+0.15%)
Mar 08, 2012 46.25 46.67 46.24 46.53 345,645 +0.75(+1.64%)
Mar 07, 2012 45.60 45.88 45.50 45.78 556,251 +0.51(+1.13%)
Mar 06, 2012 45.64 45.64 45.23 45.27 566,796 -1.22(-2.62%)
Mar 05, 2012 46.57 46.64 46.31 46.49 423,532 -0.25(-0.53%)
Mar 02, 2012 46.80 46.89 46.63 46.74 624,300 -0.29(-0.62%)
Mar 01, 2012 46.84 47.10 46.84 47.03 810,191 +0.35(+0.75%)
Feb 29, 2012 47.05 47.17 46.58 46.68 1,768,216 -0.28(-0.60%)
Feb 28, 2012 46.68 46.96 46.50 46.96 1,064,302 +0.44(+0.95%)
Feb 27, 2012 46.27 46.65 46.09 46.52 725,795 -0.20(-0.43%)
Feb 24, 2012 46.60 46.78 46.58 46.72 744,331 +0.23(+0.49%)
Feb 23, 2012 46.27 46.50 46.06 46.49 822,995 +0.20(+0.43%)
Feb 22, 2012 46.31 46.39 46.19 46.29 417,809 -0.10(-0.22%)
Feb 21, 2012 46.56 46.63 46.25 46.39 707,978 +0.09(+0.19%)
Feb 17, 2012 46.28 46.42 46.16 46.30 644,460 +0.13(+0.28%)
Feb 16, 2012 45.64 46.23 45.55 46.17 835,475 +0.56(+1.23%)
Feb 15, 2012 46.00 46.02 45.55 45.61 1,029,658 -0.11(-0.24%)
Feb 14, 2012 45.78 45.81 45.37 45.72 540,904 -0.22(-0.48%)
Feb 13, 2012 45.91 45.98 45.72 45.94 425,593 +0.50(+1.10%)
Feb 10, 2012 45.50 45.50 45.25 45.44 546,336 -0.58(-1.26%)
Feb 09, 2012 46.07 46.16 45.82 46.02 920,506 +0.01(+0.02%)
Feb 08, 2012 45.97 46.15 45.78 46.01 1,253,029 +0.13(+0.28%)
Feb 07, 2012 45.51 45.95 45.48 45.88 1,040,463 +0.17(+0.37%)
Feb 06, 2012 45.56 45.71 45.46 45.71 629,939 -0.19(-0.41%)
Feb 03, 2012 45.65 45.90 45.52 45.90 775,088 +0.64(+1.41%)
Feb 02, 2012 45.16 45.39 45.05 45.26 1,000,551 +0.21(+0.47%)
Feb 01, 2012 44.97 45.30 44.95 45.05 1,871,479 +0.57(+1.28%)
Jan 31, 2012 44.85 44.86 44.31 44.48 1,128,588 +0.09(+0.20%)
Jan 30, 2012 44.20 44.50 44.01 44.39 996,289 -0.36(-0.80%)
Jan 27, 2012 44.50 44.82 44.50 44.75 507,061 +0.05(+0.11%)
Jan 26, 2012 44.99 45.16 44.52 44.70 463,314 -0.05(-0.11%)
Jan 25, 2012 44.25 44.88 44.05 44.75 626,088 +0.41(+0.92%)
Jan 24, 2012 44.00 44.38 43.99 44.34 985,695 -0.13(-0.29%)
Jan 23, 2012 44.38 44.66 44.28 44.47 384,828 +0.17(+0.38%)
Jan 20, 2012 44.12 44.34 44.10 44.30 296,157 +0.08(+0.18%)
Jan 19, 2012 44.14 44.30 44.00 44.22 320,655 +0.37(+0.84%)
Jan 18, 2012 43.27 43.89 43.26 43.85 408,032 +0.67(+1.55%)
Jan 17, 2012 43.28 43.49 43.14 43.18 694,892 +0.36(+0.84%)
Jan 13, 2012 42.79 42.87 42.44 42.82 382,065 -0.35(-0.81%)
Jan 12, 2012 43.21 43.31 42.88 43.17 390,181 +0.02(+0.05%)
Jan 11, 2012 42.94 43.21 42.78 43.15 431,563 +0.15(+0.35%)
Jan 10, 2012 43.25 43.29 43.00 43.00 715,999 +0.38(+0.89%)
Jan 09, 2012 42.58 42.64 42.37 42.62 858,801 +0.15(+0.35%)
Jan 06, 2012 42.78 42.78 42.36 42.47 611,754 -0.33(-0.77%)
Jan 05, 2012 42.54 42.89 42.33 42.80 267,141 -0.17(-0.40%)
Jan 04, 2012 42.94 43.02 42.65 42.97 717,097 +0.80(+1.90%)
Dec 30, 2011 42.15 42.35 42.09 42.17 1,673,274 -0.02(-0.05%)
Dec 29, 2011 41.84 42.24 41.72 42.19 929,699 +0.50(+1.20%)
Dec 28, 2011 42.15 42.26 41.63 41.69 1,077,729 -0.60(-1.42%)
Dec 27, 2011 42.25 42.41 42.25 42.29 1,558,360 -0.07(-0.17%)
Dec 23, 2011 41.99 42.39 41.99 42.36 1,144,997 +0.67(+1.61%)
Dec 21, 2011 41.55 41.74 41.26 41.69 1,118,192 -0.03(-0.07%)
Dec 20, 2011 41.21 41.79 41.17 41.72 962,668 +0.88(+2.15%)
Dec 19, 2011 41.30 41.50 40.71 40.84 1,070,947 -0.51(-1.23%)
Dec 16, 2011 41.58 41.74 41.14 41.35 827,688 -0.05(-0.12%)
Dec 15, 2011 41.59 41.69 41.25 41.40 532,590 +0.26(+0.63%)
Dec 14, 2011 41.37 41.56 40.98 41.14 518,882 -0.45(-1.08%)
Dec 13, 2011 42.43 42.62 41.48 41.59 448,558 -0.56(-1.33%)
Dec 12, 2011 42.40 42.40 41.82 42.15 812,465 -0.96(-2.23%)
Dec 09, 2011 42.55 43.18 42.52 43.11 331,737 +0.81(+1.91%)
Dec 08, 2011 43.00 43.06 42.20 42.30 494,843 -1.17(-2.69%)
Dec 07, 2011 43.01 43.61 42.73 43.47 679,401 +0.24(+0.56%)
Dec 06, 2011 43.27 43.44 42.95 43.23 1,197,147 -0.08(-0.18%)
Dec 05, 2011 43.70 43.70 43.09 43.31 472,413 +0.42(+0.98%)
Dec 02, 2011 43.42 43.45 42.84 42.89 401,644 -0.02(-0.05%)
Dec 01, 2011 42.95 43.23 42.77 42.91 715,661 -0.14(-0.33%)
Nov 30, 2011 42.63 43.10 42.41 43.05 435,856 +1.97(+4.80%)
Nov 29, 2011 41.07 41.31 40.86 41.08 458,486 +0.16(+0.39%)
Nov 28, 2011 41.02 41.08 40.65 40.92 586,185 +1.47(+3.73%)
Nov 25, 2011 39.45 39.98 39.41 39.45 236,745 -0.19(-0.48%)
Nov 23, 2011 40.28 40.28 39.60 39.64 368,529 -0.95(-2.34%)
Nov 22, 2011 40.58 40.88 40.32 40.59 1,480,970 -0.08(-0.20%)
Nov 21, 2011 41.06 41.06 40.33 40.67 1,386,555 -1.04(-2.49%)
Nov 18, 2011 41.98 41.98 41.53 41.71 1,050,848 +0.06(+0.14%)
Nov 17, 2011 42.31 42.49 41.43 41.65 472,499 -0.80(-1.88%)
Nov 16, 2011 42.72 43.12 42.35 42.45 218,637 -0.73(-1.69%)
Nov 15, 2011 42.88 43.39 42.67 43.18 404,097 +0.12(+0.28%)
Nov 14, 2011 43.11 43.33 42.82 43.06 234,756 -0.52(-1.19%)
Nov 11, 2011 43.29 43.67 43.23 43.58 272,626 +0.98(+2.30%)
Nov 10, 2011 42.98 42.98 42.25 42.60 1,037,066 +0.36(+0.85%)
Nov 09, 2011 42.99 43.03 42.10 42.24 456,492 -1.99(-4.49%)
Nov 08, 2011 43.80 44.37 43.47 44.23 340,409 +0.47(+1.07%)
Nov 07, 2011 43.44 43.76 43.17 43.76 165,264 +0.31(+0.71%)
Nov 04, 2011 43.49 43.59 42.99 43.45 476,190 -0.44(-1.00%)
Nov 03, 2011 43.59 44.00 42.86 43.89 207,337 +0.90(+2.09%)
Nov 02, 2011 42.75 43.14 42.57 42.99 543,058 +0.76(+1.80%)
Nov 01, 2011 41.99 42.75 41.40 42.23 856,466 -1.32(-3.03%)
Oct 31, 2011 44.24 44.38 43.55 43.55 327,739 -1.63(-3.61%)
Oct 28, 2011 45.08 45.25 44.85 45.18 1,422,233 -0.15(-0.33%)
Oct 27, 2011 45.20 45.67 44.60 45.33 1,153,321 +1.78(+4.09%)
Oct 26, 2011 43.70 43.70 42.72 43.55 409,297 +0.63(+1.47%)
Oct 25, 2011 43.53 43.58 42.87 42.92 653,264 -0.78(-1.78%)
Oct 24, 2011 42.96 43.82 42.96 43.70 679,951 +0.66(+1.53%)
Oct 21, 2011 42.74 43.07 42.64 43.04 379,127 +0.97(+2.31%)
Oct 20, 2011 42.06 42.23 41.49 42.07 229,783 -0.07(-0.17%)
Oct 19, 2011 42.64 42.82 42.00 42.14 1,828,754 -0.64(-1.50%)
Oct 18, 2011 41.99 43.07 41.55 42.78 1,352,111 +0.82(+1.95%)
Oct 17, 2011 42.65 42.65 41.90 41.96 189,394 -0.98(-2.28%)
Oct 14, 2011 42.75 42.95 42.46 42.94 599,156 +0.80(+1.90%)
Oct 13, 2011 42.04 42.29 41.67 42.14 481,003 -0.09(-0.21%)
Oct 12, 2011 42.19 42.71 42.11 42.23 435,402 +0.65(+1.56%)
Oct 11, 2011 41.35 41.70 41.17 41.58 517,570 -0.04(-0.10%)
Oct 10, 2011 41.03 41.64 40.87 41.62 259,431 +1.55(+3.87%)
Oct 07, 2011 40.88 40.88 39.92 40.07 1,659,324 -0.37(-0.91%)
Oct 06, 2011 40.11 40.50 39.30 40.44 845,594 +0.92(+2.33%)
Oct 05, 2011 38.84 39.58 38.44 39.52 934,942 +0.79(+2.04%)
Oct 04, 2011 37.48 38.74 37.09 38.73 925,542 +0.73(+1.92%)
Oct 03, 2011 38.73 39.29 37.97 38.00 1,040,289 -1.12(-2.86%)
Sep 30, 2011 39.77 39.93 39.11 39.12 975,851 -1.40(-3.46%)
Sep 29, 2011 40.94 41.01 39.84 40.52 281,000 +0.55(+1.38%)
Sep 28, 2011 40.96 41.10 39.92 39.97 595,223 -0.81(-1.99%)
Sep 27, 2011 41.12 41.52 40.56 40.78 619,289 +0.76(+1.90%)
Sep 26, 2011 39.39 40.05 38.89 40.02 437,281 +0.81(+2.07%)
Sep 23, 2011 38.72 39.30 38.54 39.21 710,988 +0.37(+0.95%)
Sep 22, 2011 39.21 39.31 38.37 38.84 1,790,747 -1.67(-4.12%)
Sep 21, 2011 41.73 41.79 40.50 40.51 1,029,033 -1.20(-2.88%)
Sep 20, 2011 41.95 42.31 41.60 41.71 289,802 -0.09(-0.22%)
Sep 19, 2011 41.38 42.00 41.21 41.80 362,840 -0.70(-1.65%)
Sep 16, 2011 42.50 42.72 42.16 42.50 307,919 +0.10(+0.24%)
Sep 15, 2011 42.11 42.45 41.82 42.40 1,145,521 +0.69(+1.65%)
Sep 14, 2011 41.37 42.06 40.71 41.71 1,315,568 +0.49(+1.19%)
Sep 13, 2011 40.85 41.32 40.68 41.22 456,582 +0.34(+0.83%)
Sep 12, 2011 40.28 40.88 39.95 40.88 714,272 -0.02(-0.05%)
Sep 09, 2011 41.60 41.60 40.69 40.90 502,185 -1.26(-2.99%)
Sep 08, 2011 42.33 42.77 42.05 42.16 580,164 -0.63(-1.47%)
Sep 07, 2011 42.09 42.79 42.03 42.79 561,560 +1.18(+2.84%)
Sep 06, 2011 40.86 41.63 40.70 41.61 494,483 -0.74(-1.75%)
Sep 02, 2011 42.62 42.71 42.19 42.35 385,109 -1.03(-2.37%)
Sep 01, 2011 43.78 44.02 43.31 43.38 582,573 -0.30(-0.69%)
Aug 31, 2011 43.84 44.08 43.40 43.68 567,199 +0.40(+0.92%)
Aug 30, 2011 43.00 43.50 42.72 43.28 778,619 +0.02(+0.05%)
Aug 29, 2011 42.84 43.31 42.78 43.26 273,272 +1.19(+2.83%)
Aug 26, 2011 41.34 42.25 40.82 42.07 649,605 +0.50(+1.20%)
Aug 25, 2011 42.45 42.59 41.42 41.57 987,785 -0.75(-1.77%)
Aug 24, 2011 41.91 42.44 41.72 42.32 1,277,924 +0.17(+0.40%)
Aug 23, 2011 41.17 42.18 40.93 42.15 667,140 +1.37(+3.36%)
Aug 22, 2011 41.67 41.70 40.75 40.78 985,942 +0.22(+0.54%)
Aug 19, 2011 40.89 41.79 40.55 40.56 825,003 -0.79(-1.91%)
Aug 18, 2011 41.84 41.92 40.98 41.35 679,733 -1.96(-4.53%)
Aug 17, 2011 43.49 43.74 42.95 43.31 761,273 +0.27(+0.63%)
Aug 16, 2011 43.13 43.57 42.71 43.04 881,851 -0.68(-1.56%)
Aug 15, 2011 43.15 43.72 43.14 43.72 340,682 +1.01(+2.36%)
Aug 12, 2011 42.79 43.01 42.25 42.71 1,083,129 +0.36(+0.85%)
Aug 11, 2011 40.85 42.79 40.67 42.35 995,060 +1.84(+4.54%)
Aug 10, 2011 41.46 41.73 40.46 40.51 821,099 -1.98(-4.66%)
Aug 09, 2011 41.61 42.60 40.15 42.49 2,545,292 +2.11(+5.23%)
Aug 08, 2011 42.10 42.40 40.11 40.38 1,069,136 -3.00(-6.92%)
Aug 05, 2011 43.97 44.03 42.07 43.38 1,991,153 +0.15(+0.35%)
Aug 04, 2011 44.80 44.82 43.08 43.23 1,457,464 -2.55(-5.57%)
Aug 03, 2011 45.79 45.79 44.92 45.78 802,762 +0.13(+0.28%)
Aug 02, 2011 46.48 46.63 45.59 45.65 356,088 -1.08(-2.31%)
Aug 01, 2011 47.76 47.80 46.46 46.73 1,280,833 -0.42(-0.89%)
Jul 29, 2011 47.01 47.51 46.80 47.15 296,390 -0.13(-0.27%)
Jul 28, 2011 47.52 47.74 47.18 47.28 2,529,971 -0.21(-0.44%)
Jul 27, 2011 48.30 48.30 47.39 47.49 173,365 -1.05(-2.16%)
Jul 26, 2011 48.68 48.71 48.38 48.54 297,436 +0.07(+0.14%)
Jul 25, 2011 48.39 48.69 48.31 48.47 1,089,291 -0.29(-0.59%)
Jul 22, 2011 48.78 48.81 48.40 48.76 720,214 +0.09(+0.18%)
Jul 21, 2011 48.32 48.78 48.13 48.67 991,536 +0.83(+1.73%)
Jul 20, 2011 47.99 48.02 47.73 47.84 544,457 +0.15(+0.31%)
Jul 19, 2011 47.20 47.72 47.20 47.69 441,940 +0.74(+1.58%)
Jul 18, 2011 47.22 47.22 46.64 46.95 409,777 -0.63(-1.32%)
Jul 15, 2011 47.74 47.74 47.21 47.58 291,171 +0.30(+0.63%)
Jul 14, 2011 47.68 47.91 47.15 47.28 723,423 -0.40(-0.84%)
Jul 13, 2011 47.51 48.11 47.44 47.68 412,034 +0.57(+1.21%)
Jul 12, 2011 47.12 47.62 47.09 47.11 564,898 -0.29(-0.61%)
Jul 11, 2011 47.76 47.86 47.29 47.40 233,759 -1.22(-2.51%)
Jul 08, 2011 48.53 48.68 48.27 48.62 409,346 -0.43(-0.88%)
Jul 07, 2011 49.05 49.18 48.90 49.05 151,168 +0.44(+0.91%)
Jul 06, 2011 48.59 48.70 48.28 48.61 281,642 -0.14(-0.29%)
Jul 05, 2011 48.85 48.92 48.60 48.75 461,972 -0.15(-0.31%)
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.