ACWI Ishares MSCI ETF (NQ: ACWI )

101.44 USD +0.26 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 71.67 71.89 71.54 71.72 7,719,233 +0.34(+0.48%)
Nov 29, 2017 71.66 71.71 71.26 71.38 1,623,774 -0.27(-0.38%)
Nov 28, 2017 71.32 71.66 71.21 71.65 1,015,946 +0.56(+0.79%)
Nov 27, 2017 71.31 71.33 71.07 71.09 1,098,111 -0.26(-0.36%)
Nov 24, 2017 71.35 71.42 71.33 71.35 700,580 +0.20(+0.28%)
Nov 22, 2017 71.15 71.24 71.01 71.15 1,325,808 +0.09(+0.13%)
Nov 21, 2017 70.89 71.10 70.88 71.06 872,270 +0.54(+0.77%)
Nov 20, 2017 70.48 70.58 70.40 70.52 889,388 +0.14(+0.20%)
Nov 17, 2017 70.33 70.47 70.31 70.38 591,143 -0.11(-0.16%)
Nov 16, 2017 70.21 70.59 70.19 70.49 998,574 +0.70(+1.00%)
Nov 15, 2017 69.70 69.94 69.53 69.79 1,198,398 -0.35(-0.50%)
Nov 14, 2017 70.14 70.18 69.90 70.14 1,108,104 -0.14(-0.20%)
Nov 13, 2017 70.02 70.35 69.96 70.28 789,814 -0.10(-0.14%)
Nov 10, 2017 70.37 70.43 70.26 70.38 551,290 -0.12(-0.17%)
Nov 09, 2017 70.39 70.53 70.05 70.50 1,439,858 -0.34(-0.48%)
Nov 08, 2017 70.71 70.87 70.61 70.84 536,922 +0.14(+0.20%)
Nov 07, 2017 70.73 70.85 70.49 70.70 1,731,062 -0.09(-0.13%)
Nov 06, 2017 70.57 70.82 70.54 70.79 764,087 +0.20(+0.28%)
Nov 03, 2017 70.48 70.62 70.33 70.59 1,157,605 +0.07(+0.10%)
Nov 02, 2017 70.41 70.56 70.24 70.52 1,420,131 +0.10(+0.14%)
Nov 01, 2017 70.63 70.71 70.39 70.42 1,493,182 +0.12(+0.17%)
Oct 31, 2017 70.21 70.36 70.15 70.30 1,247,380 +0.22(+0.31%)
Oct 30, 2017 70.06 70.21 70.00 70.08 771,110 -0.11(-0.16%)
Oct 27, 2017 69.93 70.22 69.78 70.19 960,147 +0.44(+0.63%)
Oct 26, 2017 69.87 69.97 69.75 69.75 1,039,296 -0.02(-0.03%)
Oct 25, 2017 70.04 70.06 69.43 69.77 919,976 -0.25(-0.36%)
Oct 24, 2017 70.02 70.13 69.96 70.02 677,417 +0.04(+0.06%)
Oct 23, 2017 70.25 70.27 69.91 69.98 876,104 -0.34(-0.48%)
Oct 20, 2017 70.19 70.32 70.07 70.32 1,314,811 +0.27(+0.39%)
Oct 19, 2017 69.82 70.05 69.69 70.05 1,260,297 -0.06(-0.09%)
Oct 18, 2017 70.14 70.17 70.01 70.11 2,027,387 +0.11(+0.16%)
Oct 17, 2017 69.97 70.01 69.86 70.00 1,315,700 -0.07(-0.10%)
Oct 16, 2017 70.03 70.12 69.98 70.07 2,709,685 +0.07(+0.10%)
Oct 13, 2017 70.00 70.07 69.96 70.00 650,225 +0.17(+0.24%)
Oct 12, 2017 69.73 69.89 69.70 69.83 1,388,590 -0.01(-0.01%)
Oct 11, 2017 69.70 69.84 69.64 69.84 1,111,911 +0.18(+0.26%)
Oct 10, 2017 69.57 69.69 69.48 69.66 1,088,766 +0.39(+0.56%)
Oct 09, 2017 69.45 69.45 69.22 69.27 625,746 -0.13(-0.19%)
Oct 06, 2017 69.21 69.40 69.19 69.40 1,034,141 -0.09(-0.13%)
Oct 05, 2017 69.25 69.50 69.25 69.49 846,492 +0.27(+0.39%)
Oct 04, 2017 69.17 69.30 69.12 69.22 1,151,358 +0.05(+0.07%)
Oct 03, 2017 69.00 69.21 69.00 69.17 1,349,453 +0.27(+0.39%)
Oct 02, 2017 68.77 68.95 68.77 68.90 3,559,123 +0.08(+0.12%)
Sep 29, 2017 68.59 68.85 68.50 68.82 2,570,272 +0.38(+0.56%)
Sep 28, 2017 68.26 68.50 68.26 68.44 3,610,386 +0.08(+0.12%)
Sep 27, 2017 68.33 68.48 68.15 68.36 800,959 +0.10(+0.15%)
Sep 26, 2017 68.37 68.42 68.14 68.26 1,015,271 -0.14(-0.20%)
Sep 25, 2017 68.51 68.60 68.14 68.40 4,745,371 -0.29(-0.42%)
Sep 22, 2017 68.69 68.77 68.63 68.69 951,924 +0.01(+0.01%)
Sep 21, 2017 68.82 68.82 68.61 68.68 1,264,179 -0.19(-0.28%)
Sep 20, 2017 68.88 68.97 68.51 68.87 2,005,014 +0.03(+0.04%)
Sep 19, 2017 68.81 68.90 68.75 68.84 1,515,821 +0.14(+0.20%)
Sep 18, 2017 68.74 68.85 68.60 68.70 1,256,635 +0.13(+0.19%)
Sep 15, 2017 68.50 68.58 68.41 68.57 969,765 +0.13(+0.19%)
Sep 14, 2017 68.30 68.46 68.25 68.44 358,160 +0.03(+0.04%)
Sep 13, 2017 68.46 68.31 68.41 1,079,885 -0.18(-0.26%)
Sep 12, 2017 68.46 68.59 68.41 68.59 1,144,038 +0.28(+0.41%)
Sep 11, 2017 68.04 68.39 68.04 68.31 961,393 +0.62(+0.92%)
Sep 08, 2017 67.72 67.81 67.64 67.69 610,385 -0.07(-0.10%)
Sep 07, 2017 67.76 67.81 67.63 67.76 1,050,201 +0.26(+0.39%)
Sep 06, 2017 67.40 67.61 67.39 67.50 1,557,244 +0.31(+0.46%)
Sep 05, 2017 67.48 67.59 66.94 67.19 4,411,336 -0.52(-0.77%)
Sep 01, 2017 67.73 67.79 67.64 67.71 1,675,656 +0.16(+0.24%)
Aug 31, 2017 67.30 67.62 67.30 67.55 1,045,138 +0.41(+0.61%)
Aug 30, 2017 66.97 67.18 66.90 67.14 781,277 +0.20(+0.30%)
Aug 29, 2017 66.60 67.04 66.53 66.94 1,259,255 -0.05(-0.07%)
Aug 28, 2017 67.11 67.17 66.93 66.99 748,866 -0.06(-0.09%)
Aug 25, 2017 67.01 67.25 67.00 67.05 989,364 +0.26(+0.39%)
Aug 24, 2017 67.00 67.05 66.74 66.79 4,048,509 -0.04(-0.06%)
Aug 23, 2017 66.77 66.97 66.68 66.83 864,596 -0.11(-0.16%)
Aug 22, 2017 66.63 66.99 66.59 66.94 1,013,732 +0.54(+0.81%)
Aug 21, 2017 66.32 66.46 66.16 66.40 1,029,322 +0.06(+0.09%)
Aug 18, 2017 66.27 66.62 66.15 66.34 1,434,645 +0.06(+0.09%)
Aug 17, 2017 66.95 67.06 66.28 66.28 1,594,091 -0.88(-1.31%)
Aug 16, 2017 67.14 67.22 67.08 67.16 1,123,215 +0.31(+0.46%)
Aug 15, 2017 66.94 66.95 66.74 66.85 871,756 -0.09(-0.13%)
Aug 14, 2017 66.80 67.04 66.69 66.94 1,033,036 +0.59(+0.89%)
Aug 11, 2017 66.34 66.49 66.22 66.35 1,512,242 +0.01(+0.02%)
Aug 10, 2017 67.03 67.03 66.29 66.34 1,778,900 -0.98(-1.46%)
Aug 09, 2017 67.11 67.32 66.99 67.32 606,597 -0.08(-0.12%)
Aug 08, 2017 67.53 67.78 67.34 67.40 859,412 -0.19(-0.28%)
Aug 07, 2017 67.52 67.61 67.47 67.59 917,710 +0.06(+0.09%)
Aug 04, 2017 67.56 67.60 67.34 67.53 1,141,365 +0.13(+0.19%)
Aug 03, 2017 67.46 67.50 67.35 67.40 623,105 -0.14(-0.21%)
Aug 02, 2017 67.79 67.79 67.26 67.54 1,061,517 +0.04(+0.06%)
Aug 01, 2017 67.54 67.60 67.40 67.50 2,403,362 +0.22(+0.33%)
Jul 31, 2017 67.35 67.35 67.13 67.28 2,577,650 +0.08(+0.12%)
Jul 28, 2017 67.03 67.24 66.99 67.20 1,183,302 -0.07(-0.10%)
Jul 27, 2017 67.59 67.59 66.91 67.27 1,594,122 -0.13(-0.19%)
Jul 26, 2017 67.34 67.46 67.24 67.40 4,450,336 +0.20(+0.30%)
Jul 25, 2017 67.22 67.34 67.18 67.20 1,884,252 +0.14(+0.21%)
Jul 24, 2017 67.05 67.10 66.89 67.06 1,580,235 -0.05(-0.07%)
Jul 21, 2017 67.02 67.11 66.88 67.11 880,987 -0.09(-0.13%)
Jul 20, 2017 67.25 67.28 67.08 67.20 1,669,522 +0.07(+0.10%)
Jul 19, 2017 66.88 67.13 66.88 67.13 1,640,273 +0.37(+0.55%)
Jul 18, 2017 66.62 66.76 66.51 66.76 2,261,396 +0.12(+0.18%)
Jul 17, 2017 66.74 66.76 66.61 66.64 1,197,773 -0.08(-0.12%)
Jul 14, 2017 66.40 66.83 66.40 66.72 774,239 +0.39(+0.59%)
Jul 13, 2017 66.24 66.36 66.14 66.33 1,474,734 +0.15(+0.23%)
Jul 12, 2017 65.93 66.25 65.93 66.18 1,509,321 +0.58(+0.88%)
Jul 11, 2017 65.48 65.65 65.22 65.60 1,039,158 +0.10(+0.15%)
Jul 10, 2017 65.36 65.57 65.29 65.50 761,857 +0.16(+0.24%)
Jul 07, 2017 65.09 65.40 65.06 65.34 2,179,170 +0.25(+0.38%)
Jul 06, 2017 65.32 65.37 65.02 65.09 2,196,059 -0.49(-0.75%)
Jul 05, 2017 65.54 65.60 65.29 65.58 3,957,556 +0.01(+0.02%)
Jul 03, 2017 65.67 65.76 65.67 65.57 1,465,488 +0.08(+0.12%)
Jun 30, 2017 65.63 65.30 65.49 3,787,312 +0.16(+0.24%)
Jun 29, 2017 65.86 65.89 65.00 65.33 1,690,405 -0.60(-0.91%)
Jun 28, 2017 65.62 66.01 65.62 65.93 1,859,099 +0.51(+0.78%)
Jun 27, 2017 65.73 65.79 65.40 65.42 1,694,310 -0.28(-0.43%)
Jun 26, 2017 65.93 65.98 65.64 65.70 3,644,676 +0.16(+0.24%)
Jun 23, 2017 65.64 65.54 1,096,858 +0.11(+0.17%)
Jun 22, 2017 65.46 65.59 65.39 65.43 2,049,468 -0.01(-0.02%)
Jun 21, 2017 65.47 65.58 65.29 65.44 1,116,473 +0.03(+0.05%)
Jun 20, 2017 65.86 65.86 65.41 65.41 2,155,128 -1.25(-1.88%)
Jun 19, 2017 66.50 66.73 66.47 66.66 1,774,571 +0.39(+0.59%)
Jun 16, 2017 66.16 66.27 65.96 66.27 1,534,739 +0.24(+0.36%)
Jun 15, 2017 65.72 66.04 65.66 66.03 1,871,044 -0.36(-0.54%)
Jun 14, 2017 66.71 66.71 66.18 66.39 1,955,103 -0.09(-0.14%)
Jun 13, 2017 66.38 66.51 66.27 66.48 850,664 +0.37(+0.56%)
Jun 12, 2017 66.06 66.14 65.89 66.11 3,059,057 -0.12(-0.18%)
Jun 09, 2017 66.42 66.60 65.91 66.23 1,555,575 -0.23(-0.35%)
Jun 08, 2017 66.40 66.47 66.24 66.46 1,655,514 +0.05(+0.08%)
Jun 07, 2017 66.36 66.51 66.16 66.41 2,328,829 +0.04(+0.06%)
Jun 06, 2017 66.30 66.47 66.29 66.37 1,270,530 -0.17(-0.26%)
Jun 05, 2017 66.54 66.57 66.41 66.54 1,609,362 -0.07(-0.11%)
Jun 02, 2017 66.44 66.68 66.32 66.61 3,152,724 +0.37(+0.56%)
Jun 01, 2017 65.87 66.24 65.70 66.24 3,266,895 +0.54(+0.82%)
May 31, 2017 65.91 65.92 65.59 65.70 1,130,407 -0.10(-0.15%)
May 30, 2017 65.66 65.80 65.66 65.80 1,226,711 -0.03(-0.05%)
May 26, 2017 65.78 65.84 65.73 65.83 1,248,617 -0.04(-0.06%)
May 25, 2017 65.78 65.96 65.78 65.87 1,089,477 +0.20(+0.30%)
May 24, 2017 65.48 65.70 65.47 65.67 962,743 +0.13(+0.20%)
May 23, 2017 65.53 65.63 65.48 65.54 1,682,459 +0.03(+0.05%)
May 22, 2017 65.36 65.54 65.36 65.51 1,498,813 +0.26(+0.40%)
May 19, 2017 64.91 65.37 64.91 65.25 1,206,979 +0.67(+1.04%)
May 18, 2017 64.41 64.79 64.17 64.58 1,974,597 +0.08(+0.12%)
May 17, 2017 65.06 65.18 64.50 64.50 1,467,821 -0.99(-1.51%)
May 16, 2017 65.58 65.61 65.41 65.49 676,447 +0.12(+0.18%)
May 15, 2017 65.23 65.41 65.18 65.37 1,258,543 +0.36(+0.55%)
May 12, 2017 64.95 65.04 64.88 65.01 967,659 +0.08(+0.12%)
May 11, 2017 64.92 64.95 64.61 64.93 2,738,751 -0.09(-0.14%)
May 10, 2017 64.84 65.05 64.84 65.02 932,069 +0.15(+0.23%)
May 09, 2017 64.91 65.04 64.78 64.87 1,010,099 -0.02(-0.03%)
May 08, 2017 64.95 64.97 64.79 64.89 869,847 -0.13(-0.20%)
May 05, 2017 64.70 65.09 64.64 65.02 1,007,169 +0.43(+0.67%)
May 04, 2017 64.52 64.61 64.39 64.59 703,178 +0.14(+0.22%)
May 03, 2017 64.47 64.51 64.31 64.45 938,848 -0.19(-0.29%)
May 02, 2017 64.60 64.65 64.46 64.64 3,350,196 +0.19(+0.29%)
May 01, 2017 64.44 64.58 64.35 64.45 1,268,517 +0.17(+0.26%)
Apr 28, 2017 64.34 64.41 64.21 64.28 1,511,702 -0.02(-0.03%)
Apr 27, 2017 64.39 64.41 64.15 64.30 1,897,279 +0.02(+0.03%)
Apr 26, 2017 64.34 64.57 64.28 64.28 1,360,933 -0.13(-0.20%)
Apr 25, 2017 64.23 64.49 64.22 64.41 2,231,611 +0.43(+0.67%)
Apr 24, 2017 63.94 64.07 63.90 63.98 1,944,362 +0.96(+1.52%)
Apr 21, 2017 63.07 63.12 62.91 63.02 2,036,292 -0.09(-0.14%)
Apr 20, 2017 62.96 63.21 62.89 63.11 1,681,423 +0.50(+0.80%)
Apr 19, 2017 62.95 63.00 62.53 62.61 976,455 -0.16(-0.25%)
Apr 18, 2017 62.75 62.91 62.57 62.77 1,750,768 -0.31(-0.49%)
Apr 17, 2017 62.83 63.08 62.76 63.08 2,123,583 +0.49(+0.78%)
Apr 13, 2017 62.88 63.02 62.59 62.59 1,809,760 -0.42(-0.67%)
Apr 12, 2017 63.11 63.12 62.86 63.01 1,185,565 -0.15(-0.24%)
Apr 11, 2017 63.13 63.19 62.72 63.16 1,235,229 +0.08(+0.13%)
Apr 10, 2017 63.10 63.24 62.96 63.08 1,817,843 -0.02(-0.03%)
Apr 07, 2017 63.07 63.27 63.02 63.10 952,856 -0.06(-0.09%)
Apr 06, 2017 63.14 63.28 63.01 63.16 1,652,563 +0.06(+0.10%)
Apr 05, 2017 63.43 63.66 63.03 63.10 2,895,768 -0.17(-0.27%)
Apr 04, 2017 63.09 63.29 63.00 63.27 1,977,496 +0.02(+0.03%)
Apr 03, 2017 63.31 63.36 62.83 63.25 2,034,687 -0.01(-0.02%)
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%)
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.