ACWI Ishares MSCI ETF (NQ: ACWI )

110.13 -0.02 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 48.01 48.10 47.83 47.85 4,121,036 -0.23(-0.48%)
Mar 30, 2016 48.01 48.29 47.98 48.08 1,371,274 +0.30(+0.63%)
Mar 29, 2016 47.08 47.80 47.01 47.78 3,467,697 +0.50(+1.05%)
Mar 28, 2016 47.32 47.36 47.13 47.29 1,192,290 +0.15(+0.31%)
Mar 24, 2016 46.91 47.14 47.14 47.14 1,301,577 -0.10(-0.22%)
Mar 23, 2016 47.56 47.59 47.22 47.25 2,516,497 -0.50(-1.04%)
Mar 22, 2016 47.55 47.86 47.47 47.74 1,733,265 -0.06(-0.13%)
Mar 21, 2016 47.65 47.87 47.61 47.80 1,293,895 +0.00(+0.00%)
Mar 18, 2016 47.77 47.89 47.68 47.80 1,327,962 +0.09(+0.20%)
Mar 17, 2016 47.31 47.82 47.21 47.71 2,704,776 +0.42(+0.88%)
Mar 16, 2016 46.61 47.35 46.61 47.29 1,670,297 +0.44(+0.95%)
Mar 15, 2016 46.82 46.86 46.66 46.84 2,597,082 -0.31(-0.65%)
Mar 14, 2016 47.07 47.26 47.01 47.15 1,674,793 -0.10(-0.22%)
Mar 11, 2016 46.86 47.27 46.86 47.25 1,855,498 +0.93(+2.01%)
Mar 10, 2016 46.55 46.80 45.87 46.32 1,727,762 -0.03(-0.06%)
Mar 09, 2016 46.28 46.43 46.17 46.35 1,079,375 +0.25(+0.54%)
Mar 08, 2016 46.32 46.38 46.06 46.10 2,956,839 -0.50(-1.08%)
Mar 07, 2016 46.28 46.74 46.21 46.61 1,354,253 +0.03(+0.07%)
Mar 04, 2016 46.41 46.79 46.31 46.57 1,724,718 +0.29(+0.63%)
Mar 03, 2016 45.98 46.29 45.88 46.28 1,523,680 +0.34(+0.74%)
Mar 02, 2016 45.64 45.97 45.51 45.94 1,634,218 +0.29(+0.64%)
Mar 01, 2016 44.99 45.70 44.94 45.65 2,124,497 +1.09(+2.45%)
Feb 29, 2016 44.82 45.04 44.54 44.56 3,504,252 -0.24(-0.53%)
Feb 26, 2016 45.15 45.19 44.73 44.80 1,871,602 -0.11(-0.25%)
Feb 25, 2016 44.56 44.92 44.36 44.91 1,490,414 +0.48(+1.08%)
Feb 24, 2016 43.92 44.49 43.55 44.43 2,156,072 +0.07(+0.15%)
Feb 23, 2016 44.79 44.83 44.35 44.36 1,821,116 -0.67(-1.48%)
Feb 22, 2016 44.71 45.04 44.71 45.03 2,675,686 +0.62(+1.40%)
Feb 19, 2016 44.17 44.42 44.02 44.40 1,607,353 -0.08(-0.17%)
Feb 18, 2016 44.81 44.81 44.42 44.48 3,387,766 -0.19(-0.42%)
Feb 17, 2016 44.07 44.73 44.07 44.67 1,768,588 +0.79(+1.81%)
Feb 16, 2016 43.68 43.88 43.40 43.87 2,508,619 +0.86(+2.00%)
Feb 12, 2016 42.62 43.01 43.01 43.01 2,632,091 +0.74(+1.76%)
Feb 11, 2016 42.26 42.47 41.86 42.27 4,272,485 -0.57(-1.33%)
Feb 10, 2016 43.08 43.48 42.79 42.84 3,278,065 -0.01(-0.02%)
Feb 09, 2016 42.47 43.13 42.23 42.85 3,397,773 -0.24(-0.55%)
Feb 08, 2016 43.32 43.32 42.60 43.09 3,000,446 -0.72(-1.64%)
Feb 05, 2016 44.42 44.45 43.66 43.81 3,388,133 -0.74(-1.67%)
Feb 04, 2016 44.34 44.83 44.23 44.55 3,087,829 +0.13(+0.29%)
Feb 03, 2016 44.40 44.51 43.45 44.42 4,189,337 +0.34(+0.77%)
Feb 02, 2016 44.51 44.54 43.94 44.08 3,320,739 -0.96(-2.12%)
Feb 01, 2016 44.76 45.21 44.60 45.03 3,945,056 -0.09(-0.19%)
Jan 29, 2016 44.40 45.14 44.37 45.12 6,229,460 +0.95(+2.14%)
Jan 28, 2016 44.41 44.44 43.75 44.17 2,368,849 +0.24(+0.54%)
Jan 27, 2016 44.18 44.66 43.72 43.93 7,162,524 -0.37(-0.83%)
Jan 26, 2016 43.76 44.33 43.73 44.30 5,205,862 +0.73(+1.67%)
Jan 25, 2016 44.07 44.12 43.52 43.58 5,246,376 -0.66(-1.49%)
Jan 22, 2016 43.99 44.30 43.92 44.23 4,478,161 +1.09(+2.53%)
Jan 21, 2016 42.91 43.55 42.55 43.14 4,264,430 +0.24(+0.56%)
Jan 20, 2016 42.77 43.22 41.90 42.90 8,052,550 -0.70(-1.61%)
Jan 19, 2016 43.91 44.02 43.21 43.60 5,478,092 +0.26(+0.59%)
Jan 15, 2016 43.34 43.34 43.34 43.34 4,219,758 -1.26(-2.83%)
Jan 14, 2016 44.14 44.87 43.73 44.61 6,711,995 +0.64(+1.46%)
Jan 13, 2016 45.10 45.23 43.86 43.97 5,116,754 -0.91(-2.03%)
Jan 12, 2016 44.95 45.13 44.39 44.88 2,828,436 +0.29(+0.65%)
Jan 11, 2016 44.87 44.96 44.13 44.59 3,465,826 +0.05(+0.11%)
Jan 08, 2016 45.33 45.44 44.48 44.54 2,856,020 -0.52(-1.16%)
Jan 07, 2016 45.33 45.72 44.98 45.06 3,979,047 -1.08(-2.33%)
Jan 06, 2016 46.05 46.35 45.89 46.14 5,406,650 -0.70(-1.50%)
Jan 05, 2016 46.81 46.92 46.58 46.84 3,800,121 +0.04(+0.08%)
Jan 04, 2016 46.80 46.86 46.33 46.80 6,028,281 -0.84(-1.77%)
Dec 31, 2015 47.83 47.65 47.65 47.65 3,215,048 -0.48(-0.99%)
Dec 30, 2015 48.36 48.37 48.08 48.12 2,882,229 -0.35(-0.72%)
Dec 29, 2015 48.39 48.54 48.33 48.47 4,232,004 +0.45(+0.93%)
Dec 28, 2015 47.93 48.04 47.79 48.03 4,172,331 -0.15(-0.30%)
Dec 24, 2015 48.21 48.17 48.17 48.17 2,183,098 -0.06(-0.12%)
Dec 23, 2015 47.96 48.24 47.89 48.23 2,786,288 +0.68(+1.44%)
Dec 22, 2015 47.37 47.63 47.16 47.55 4,795,280 +0.37(+0.78%)
Dec 21, 2015 47.19 47.34 46.87 47.18 3,343,086 +0.36(+0.78%)
Dec 18, 2015 47.33 47.42 46.83 46.82 3,094,516 -0.67(-1.42%)
Dec 17, 2015 48.21 48.22 47.49 47.49 10,033,638 -0.67(-1.38%)
Dec 16, 2015 47.70 48.25 47.51 48.16 4,593,686 +0.83(+1.74%)
Dec 15, 2015 47.30 47.52 47.21 47.33 4,571,656 +0.46(+0.99%)
Dec 14, 2015 46.83 46.92 46.29 46.87 4,227,727 +0.17(+0.36%)
Dec 11, 2015 47.05 47.16 46.64 46.70 3,806,336 -0.92(-1.93%)
Dec 10, 2015 47.64 47.95 47.58 47.62 4,381,323 -0.03(-0.07%)
Dec 09, 2015 47.78 48.30 47.39 47.65 4,852,306 -0.25(-0.53%)
Dec 08, 2015 47.79 48.09 47.64 47.91 3,441,561 -0.48(-0.99%)
Dec 07, 2015 48.56 48.63 48.20 48.39 2,671,711 -0.42(-0.86%)
Dec 04, 2015 48.13 48.86 48.07 48.81 1,968,374 +0.69(+1.44%)
Dec 03, 2015 48.79 48.82 47.95 48.12 3,793,818 -0.54(-1.11%)
Dec 02, 2015 49.00 49.12 48.56 48.66 2,470,118 -0.50(-1.01%)
Dec 01, 2015 48.92 49.17 48.84 49.15 1,579,963 +0.48(+0.99%)
Nov 30, 2015 48.87 48.89 48.61 48.67 5,636,965 -0.14(-0.28%)
Nov 27, 2015 48.81 48.88 48.74 48.81 531,665 -0.07(-0.15%)
Nov 25, 2015 48.93 48.88 48.88 48.88 2,074,627 +0.04(+0.09%)
Nov 24, 2015 48.49 48.97 48.44 48.84 3,271,811 +0.04(+0.09%)
Nov 23, 2015 48.89 49.07 48.71 48.80 1,730,715 -0.19(-0.40%)
Nov 20, 2015 49.14 49.22 48.94 48.99 4,952,440 +0.11(+0.22%)
Nov 19, 2015 48.88 49.00 48.84 48.88 3,856,157 +0.13(+0.26%)
Nov 18, 2015 48.39 48.83 48.30 48.76 7,970,323 +0.56(+1.17%)
Nov 17, 2015 48.40 48.54 48.11 48.19 1,429,849 +0.02(+0.04%)
Nov 16, 2015 47.53 48.18 47.47 48.17 2,685,301 +0.64(+1.36%)
Nov 13, 2015 47.80 47.89 47.50 47.53 1,271,889 -0.50(-1.04%)
Nov 12, 2015 48.36 48.49 48.01 48.03 1,488,723 -0.59(-1.21%)
Nov 11, 2015 48.95 48.95 48.62 48.62 2,140,044 -0.08(-0.17%)
Nov 10, 2015 48.54 48.71 48.40 48.71 1,083,828 +0.04(+0.09%)
Nov 09, 2015 48.98 48.98 48.44 48.66 3,494,877 -0.53(-1.08%)
Nov 06, 2015 49.08 49.21 48.82 49.19 1,504,958 -0.16(-0.32%)
Nov 05, 2015 49.52 49.57 49.18 49.35 2,410,822 -0.10(-0.20%)
Nov 04, 2015 49.76 49.77 49.30 49.46 1,872,636 -0.19(-0.37%)
Nov 03, 2015 49.35 49.76 49.28 49.64 1,549,369 +0.15(+0.31%)
Nov 02, 2015 49.16 49.51 49.05 49.49 1,875,570 +0.56(+1.14%)
Oct 30, 2015 49.21 49.27 48.92 48.93 1,854,553 -0.19(-0.39%)
Oct 29, 2015 48.95 49.19 48.92 49.13 1,879,104 -0.16(-0.32%)
Oct 28, 2015 48.98 49.35 48.71 49.29 2,298,457 +0.44(+0.90%)
Oct 27, 2015 48.80 48.96 48.71 48.85 1,318,367 -0.27(-0.55%)
Oct 26, 2015 49.30 49.30 49.08 49.12 1,203,225 -0.19(-0.39%)
Oct 23, 2015 49.33 49.39 49.03 49.31 1,712,068 +0.51(+1.05%)
Oct 22, 2015 48.37 48.89 48.37 48.80 5,806,454 +0.70(+1.45%)
Oct 21, 2015 48.55 48.55 48.07 48.10 1,551,689 -0.26(-0.54%)
Oct 20, 2015 48.33 48.53 48.28 48.36 1,479,735 -0.08(-0.17%)
Oct 19, 2015 48.38 48.47 48.25 48.44 1,234,636 -0.14(-0.29%)
Oct 16, 2015 48.51 48.60 48.34 48.59 2,216,651 +0.08(+0.17%)
Oct 15, 2015 47.98 48.50 47.92 48.50 1,830,802 +0.78(+1.64%)
Oct 14, 2015 47.80 47.91 47.57 47.72 8,882,982 +0.05(+0.11%)
Oct 13, 2015 47.84 48.12 47.64 47.67 2,492,781 -0.49(-1.01%)
Oct 12, 2015 48.22 48.23 48.07 48.16 785,185 -0.05(-0.10%)
Oct 09, 2015 48.22 48.34 48.05 48.21 1,142,646 +0.08(+0.17%)
Oct 08, 2015 47.58 48.17 47.49 48.12 2,048,739 +0.42(+0.88%)
Oct 07, 2015 47.59 47.84 47.29 47.70 1,721,569 +0.52(+1.11%)
Oct 06, 2015 47.17 47.36 47.02 47.18 4,470,056 -0.04(-0.09%)
Oct 05, 2015 46.79 47.26 46.73 47.22 3,726,776 +0.88(+1.91%)
Oct 02, 2015 45.16 46.35 45.07 46.34 2,162,066 +0.78(+1.72%)
Oct 01, 2015 45.66 46.57 45.10 45.55 2,314,694 +0.10(+0.22%)
Sep 30, 2015 45.15 45.49 44.93 45.45 7,353,524 +0.94(+2.10%)
Sep 29, 2015 44.53 44.80 44.29 44.52 2,436,544 -0.02(-0.04%)
Sep 28, 2015 45.36 45.36 44.48 44.53 1,589,209 -1.08(-2.36%)
Sep 25, 2015 45.98 46.07 45.41 45.61 3,353,972 +0.12(+0.26%)
Sep 24, 2015 45.21 45.60 44.95 45.50 1,836,580 -0.16(-0.35%)
Sep 23, 2015 45.80 45.95 45.52 45.66 1,454,527 -0.21(-0.46%)
Sep 22, 2015 45.89 46.00 45.55 45.87 2,764,827 -0.83(-1.77%)
Sep 21, 2015 46.81 46.94 46.44 46.69 930,780 +0.13(+0.29%)
Sep 18, 2015 46.78 47.09 46.51 46.56 4,697,977 -0.97(-2.04%)
Sep 17, 2015 47.45 48.18 47.37 47.53 2,023,037 -0.07(-0.14%)
Sep 16, 2015 47.19 47.62 47.13 47.59 3,347,503 +0.66(+1.40%)
Sep 15, 2015 46.47 47.02 46.43 46.94 1,580,584 +0.46(+1.00%)
Sep 14, 2015 46.51 46.54 46.30 46.47 1,801,617 -0.23(-0.49%)
Sep 11, 2015 46.41 46.70 46.24 46.70 1,439,476 +0.09(+0.20%)
Sep 10, 2015 46.36 46.86 46.23 46.61 4,309,699 +0.31(+0.67%)
Sep 09, 2015 47.24 47.39 46.24 46.30 3,315,719 -0.45(-0.97%)
Sep 08, 2015 46.48 46.77 46.33 46.75 3,692,334 +1.20(+2.65%)
Sep 04, 2015 45.70 45.55 45.55 45.55 2,245,040 -0.88(-1.89%)
Sep 03, 2015 46.50 46.90 46.29 46.42 1,519,390 +0.09(+0.20%)
Sep 02, 2015 46.24 46.33 45.76 46.33 5,542,486 +0.80(+1.76%)
Sep 01, 2015 45.85 46.20 45.37 45.53 3,772,550 -1.54(-3.28%)
Aug 31, 2015 47.06 47.35 46.89 47.07 2,649,058 -0.37(-0.78%)
Aug 28, 2015 47.23 47.53 47.21 47.44 3,937,584 -0.04(-0.09%)
Aug 27, 2015 47.02 47.56 46.76 47.48 4,563,508 +0.99(+2.14%)
Aug 26, 2015 46.15 46.50 45.20 46.49 8,124,640 +1.53(+3.39%)
Aug 25, 2015 46.76 46.87 44.96 44.96 8,222,538 -0.08(-0.19%)
Aug 24, 2015 43.98 46.31 42.44 45.05 5,995,752 -1.77(-3.78%)
Aug 21, 2015 47.82 48.01 46.82 46.82 3,134,802 -1.37(-2.85%)
Aug 20, 2015 48.86 48.90 48.19 48.19 1,413,135 -1.09(-2.21%)
Aug 19, 2015 49.47 49.62 49.02 49.28 829,408 -0.46(-0.93%)
Aug 18, 2015 49.73 49.88 49.67 49.74 606,502 -0.24(-0.47%)
Aug 17, 2015 49.67 50.01 49.56 49.98 3,682,999 +0.02(+0.03%)
Aug 14, 2015 49.79 50.00 49.73 49.96 602,426 +0.12(+0.24%)
Aug 13, 2015 49.92 50.02 49.73 49.84 673,030 -0.05(-0.10%)
Aug 12, 2015 49.56 49.94 49.22 49.89 965,143 -0.18(-0.35%)
Aug 11, 2015 50.07 50.22 49.86 50.07 1,217,254 -0.67(-1.33%)
Aug 10, 2015 50.32 50.76 50.15 50.74 631,853 +0.66(+1.31%)
Aug 07, 2015 50.02 50.11 49.89 50.09 1,632,534 -0.08(-0.17%)
Aug 06, 2015 50.51 50.53 50.00 50.17 1,644,017 -0.34(-0.67%)
Aug 05, 2015 50.59 50.75 50.45 50.51 584,305 +0.21(+0.42%)
Aug 04, 2015 50.38 50.50 50.21 50.30 1,299,972 -0.05(-0.10%)
Aug 03, 2015 50.49 50.51 50.14 50.35 2,662,195 -0.16(-0.32%)
Jul 31, 2015 50.67 50.76 50.43 50.51 1,179,944 +0.07(+0.13%)
Jul 30, 2015 50.24 50.45 50.10 50.44 563,742 -0.03(-0.07%)
Jul 29, 2015 50.15 50.55 50.13 50.48 699,387 +0.31(+0.62%)
Jul 28, 2015 49.98 50.21 49.64 50.16 6,605,568 +0.59(+1.19%)
Jul 27, 2015 49.91 49.91 49.49 49.57 3,690,212 -0.46(-0.93%)
Jul 24, 2015 50.54 50.54 49.94 50.04 1,030,055 -0.54(-1.07%)
Jul 23, 2015 50.90 51.01 50.49 50.58 736,981 -0.25(-0.50%)
Jul 22, 2015 50.77 50.90 50.73 50.83 2,271,256 -0.28(-0.54%)
Jul 21, 2015 51.16 51.26 51.01 51.11 1,045,258 -0.13(-0.25%)
Jul 20, 2015 51.28 51.38 51.12 51.23 638,489 +0.01(+0.02%)
Jul 17, 2015 51.36 51.36 51.12 51.23 867,514 -0.03(-0.07%)
Jul 16, 2015 51.22 51.29 51.19 51.26 1,246,544 +0.37(+0.73%)
Jul 15, 2015 50.85 51.03 50.74 50.89 1,301,155 -0.13(-0.26%)
Jul 14, 2015 50.71 51.07 50.70 51.02 1,577,071 +0.31(+0.61%)
Jul 13, 2015 50.56 50.75 50.56 50.71 1,155,043 +0.39(+0.77%)
Jul 10, 2015 50.20 50.41 50.04 50.32 1,788,003 +1.04(+2.12%)
Jul 09, 2015 49.79 49.79 49.27 49.28 1,350,149 +0.40(+0.83%)
Jul 08, 2015 49.35 49.37 48.81 48.87 1,811,037 -1.01(-2.03%)
Jul 07, 2015 49.62 49.94 48.98 49.89 2,442,194 +0.05(+0.10%)
Jul 06, 2015 49.70 50.15 49.59 49.83 1,796,634 -0.60(-1.19%)
Jul 02, 2015 50.43 50.43 50.43 50.43 887,549 +0.03(+0.07%)
Jul 01, 2015 50.52 50.61 50.21 50.40 2,428,772 +0.30(+0.61%)
Jun 30, 2015 50.58 50.59 49.91 50.10 2,050,282 +0.08(+0.17%)
Jun 29, 2015 50.57 50.77 49.98 50.01 2,735,338 -1.31(-2.55%)
Jun 26, 2015 51.44 51.50 51.17 51.32 1,263,625 -0.05(-0.10%)
Jun 25, 2015 51.71 51.73 51.37 51.37 1,904,112 -0.15(-0.30%)
Jun 24, 2015 51.71 51.84 51.51 51.52 680,924 -0.37(-0.71%)
Jun 23, 2015 51.86 51.97 51.80 51.89 3,086,527 +0.12(+0.23%)
Jun 22, 2015 51.71 51.96 51.70 51.77 1,249,114 +0.62(+1.20%)
Jun 19, 2015 51.43 51.43 51.16 51.16 1,023,562 -0.31(-0.60%)
Jun 18, 2015 51.02 51.69 51.01 51.46 1,419,872 +0.51(+1.00%)
Jun 17, 2015 50.96 51.10 50.59 50.96 785,774 +0.03(+0.07%)
Jun 16, 2015 50.63 50.95 50.60 50.92 619,374 +0.12(+0.25%)
Jun 15, 2015 50.53 50.82 50.51 50.80 1,352,080 -0.27(-0.52%)
Jun 12, 2015 51.06 51.18 50.91 51.06 957,277 -0.36(-0.70%)
Jun 11, 2015 51.45 51.51 51.26 51.42 589,156 +0.15(+0.29%)
Jun 10, 2015 50.92 51.38 50.90 51.27 1,730,018 +0.75(+1.48%)
Jun 09, 2015 50.56 50.65 50.35 50.52 660,974 -0.12(-0.25%)
Jun 08, 2015 50.83 50.83 50.57 50.65 1,261,151 -0.20(-0.39%)
Jun 05, 2015 50.81 51.05 50.64 50.85 967,850 -0.31(-0.60%)
Jun 04, 2015 51.36 51.60 51.05 51.16 818,081 -0.50(-0.97%)
Jun 03, 2015 51.66 51.85 51.55 51.66 1,472,204 +0.18(+0.36%)
Jun 02, 2015 51.31 51.70 51.26 51.47 654,314 +0.08(+0.16%)
Jun 01, 2015 51.59 51.60 51.22 51.39 891,165 -0.03(-0.06%)
May 29, 2015 51.74 51.74 51.32 51.42 1,798,179 -0.41(-0.79%)
May 28, 2015 51.74 51.86 51.53 51.83 1,836,832 -0.09(-0.18%)
May 27, 2015 51.63 51.98 51.50 51.92 1,268,976 +0.37(+0.73%)
May 26, 2015 52.00 52.10 51.43 51.55 750,321 -0.71(-1.35%)
May 22, 2015 52.35 52.25 52.25 52.25 328,860 -0.21(-0.40%)
May 21, 2015 52.28 52.53 52.21 52.46 2,099,991 +0.21(+0.40%)
May 20, 2015 52.22 52.47 52.16 52.25 542,817 -0.01(-0.02%)
May 19, 2015 52.25 52.39 52.20 52.26 937,099 -0.09(-0.17%)
May 18, 2015 52.25 52.40 52.17 52.35 427,584 -0.04(-0.08%)
May 15, 2015 52.25 52.41 52.15 52.40 714,408 +0.10(+0.19%)
May 14, 2015 52.10 52.31 52.05 52.30 2,338,053 +0.55(+1.06%)
May 13, 2015 51.96 52.05 51.70 51.75 1,595,646 +0.13(+0.26%)
May 12, 2015 51.54 51.73 51.36 51.61 704,554 -0.11(-0.21%)
May 11, 2015 51.86 51.98 51.69 51.72 799,519 -0.31(-0.59%)
May 08, 2015 51.89 52.13 51.81 52.03 462,291 +0.82(+1.59%)
May 07, 2015 51.11 51.28 50.95 51.21 1,219,218 +0.01(+0.02%)
May 06, 2015 51.58 51.65 50.98 51.21 2,143,631 -0.14(-0.28%)
May 05, 2015 51.80 51.90 51.30 51.35 2,767,412 -0.66(-1.27%)
May 04, 2015 51.99 52.08 51.90 52.00 756,243 +0.12(+0.22%)
May 01, 2015 51.60 51.90 51.54 51.89 2,120,711 +0.47(+0.91%)
Apr 30, 2015 51.64 51.76 51.29 51.42 921,754 -0.54(-1.04%)
Apr 29, 2015 51.92 52.10 51.76 51.96 953,615 -0.30(-0.57%)
Apr 28, 2015 52.15 52.28 51.87 52.26 736,567 +0.10(+0.19%)
Apr 27, 2015 52.43 52.45 52.11 52.16 482,967 -0.02(-0.03%)
Apr 24, 2015 52.14 52.25 52.00 52.18 1,061,471 +0.18(+0.35%)
Apr 23, 2015 51.66 52.13 51.56 52.00 1,195,833 +0.19(+0.37%)
Apr 22, 2015 51.66 51.83 51.44 51.80 613,141 +0.22(+0.44%)
Apr 21, 2015 51.43 51.82 51.55 51.58 2,656,105 +0.15(+0.29%)
Apr 20, 2015 51.29 51.54 51.24 51.43 912,433 +0.27(+0.54%)
Apr 17, 2015 51.31 51.44 50.94 51.16 1,236,962 -0.64(-1.24%)
Apr 16, 2015 51.66 51.94 51.58 51.80 580,123 +0.08(+0.15%)
Apr 15, 2015 51.54 51.82 51.53 51.72 2,370,165 +0.28(+0.54%)
Apr 14, 2015 51.28 51.46 51.21 51.44 3,549,573 +0.19(+0.37%)
Apr 13, 2015 51.39 51.56 51.21 51.25 792,764 -0.27(-0.53%)
Apr 10, 2015 51.27 51.52 51.26 51.52 612,564 +0.22(+0.44%)
Apr 09, 2015 51.10 51.35 51.00 51.30 1,225,329 +0.20(+0.39%)
Apr 08, 2015 51.10 51.25 50.91 51.10 5,384,768 +0.32(+0.64%)
Apr 07, 2015 50.98 51.13 50.77 50.77 1,480,357 -0.08(-0.16%)
Apr 06, 2015 50.44 51.08 50.44 50.86 563,821 +0.42(+0.83%)
Apr 02, 2015 50.22 50.44 50.44 50.44 796,876 +0.30(+0.60%)
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.