ACWI Ishares MSCI ETF (NQ: ACWI )

110.17 +0.02 (+0.02%)
Streaming Delayed Price Updated: 12:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 48.59 48.65 48.18 48.48 1,984,025 -0.21(-0.44%)
Apr 28, 2016 48.81 49.15 48.58 48.69 1,706,064 -0.45(-0.92%)
Apr 27, 2016 48.93 49.25 48.85 49.15 1,263,854 +0.08(+0.16%)
Apr 26, 2016 49.04 49.14 48.91 49.07 1,508,078 +0.17(+0.35%)
Apr 25, 2016 48.87 48.93 48.73 48.90 958,133 -0.18(-0.37%)
Apr 22, 2016 48.98 49.17 48.87 49.08 974,018 -0.01(-0.02%)
Apr 21, 2016 49.33 49.36 48.99 49.09 1,081,241 -0.24(-0.48%)
Apr 20, 2016 49.29 49.54 49.18 49.33 1,606,207 -0.04(-0.09%)
Apr 19, 2016 49.16 49.42 49.13 49.37 1,542,295 +0.46(+0.94%)
Apr 18, 2016 48.44 48.92 48.38 48.91 1,379,904 +0.35(+0.72%)
Apr 15, 2016 48.58 48.65 48.50 48.56 3,343,619 -0.08(-0.16%)
Apr 14, 2016 48.64 48.74 48.53 48.64 1,692,371 +0.07(+0.14%)
Apr 13, 2016 48.36 48.61 48.35 48.57 1,956,568 +0.58(+1.21%)
Apr 12, 2016 47.53 48.06 47.41 47.99 1,577,258 +0.60(+1.26%)
Apr 11, 2016 47.69 47.84 47.38 47.39 1,549,109 -0.02(-0.04%)
Apr 08, 2016 47.44 47.63 47.25 47.41 3,985,506 +0.49(+1.06%)
Apr 07, 2016 47.20 47.30 46.77 46.91 2,490,642 -0.61(-1.28%)
Apr 06, 2016 47.02 47.56 46.95 47.52 2,933,136 +0.56(+1.20%)
Apr 05, 2016 47.04 47.13 46.91 46.95 1,559,468 -0.68(-1.43%)
Apr 04, 2016 47.83 47.90 47.55 47.64 1,282,626 -0.17(-0.36%)
Apr 01, 2016 47.24 47.83 47.16 47.81 4,465,937 -0.03(-0.07%)
Mar 31, 2016 48.00 48.09 47.82 47.84 4,121,920 -0.23(-0.48%)
Mar 30, 2016 47.99 48.28 47.97 48.07 1,371,568 +0.30(+0.63%)
Mar 29, 2016 47.07 47.79 47.00 47.77 3,468,441 +0.49(+1.05%)
Mar 28, 2016 47.31 47.35 47.12 47.28 1,192,546 +0.15(+0.31%)
Mar 24, 2016 46.90 47.13 47.13 47.13 1,301,856 -0.10(-0.22%)
Mar 23, 2016 47.55 47.58 47.21 47.24 2,517,037 -0.49(-1.04%)
Mar 22, 2016 47.54 47.85 47.46 47.73 1,733,637 -0.06(-0.12%)
Mar 21, 2016 47.64 47.86 47.60 47.79 1,294,173 +0.00(+0.00%)
Mar 18, 2016 47.76 47.88 47.67 47.79 1,328,247 +0.09(+0.20%)
Mar 17, 2016 47.30 47.81 47.20 47.70 2,705,356 +0.42(+0.88%)
Mar 16, 2016 46.60 47.34 46.60 47.28 1,670,655 +0.44(+0.95%)
Mar 15, 2016 46.81 46.85 46.65 46.83 2,597,639 -0.31(-0.65%)
Mar 14, 2016 47.06 47.25 47.00 47.14 1,675,153 -0.10(-0.22%)
Mar 11, 2016 46.85 47.26 46.85 47.24 1,855,896 +0.93(+2.01%)
Mar 10, 2016 46.54 46.79 45.86 46.31 1,728,133 -0.03(-0.06%)
Mar 09, 2016 46.27 46.42 46.16 46.34 1,079,607 +0.25(+0.54%)
Mar 08, 2016 46.31 46.37 46.05 46.09 2,957,473 -0.50(-1.08%)
Mar 07, 2016 46.27 46.73 46.20 46.60 1,354,543 +0.03(+0.07%)
Mar 04, 2016 46.40 46.78 46.30 46.56 1,725,088 +0.29(+0.63%)
Mar 03, 2016 45.97 46.28 45.87 46.27 1,524,007 +0.34(+0.74%)
Mar 02, 2016 45.63 45.96 45.50 45.93 1,634,569 +0.29(+0.64%)
Mar 01, 2016 44.98 45.69 44.93 45.64 2,124,953 +1.09(+2.45%)
Feb 29, 2016 44.81 45.03 44.53 44.55 3,505,004 -0.24(-0.53%)
Feb 26, 2016 45.14 45.18 44.72 44.79 1,872,004 -0.11(-0.25%)
Feb 25, 2016 44.55 44.91 44.35 44.90 1,490,734 +0.48(+1.08%)
Feb 24, 2016 43.91 44.48 43.54 44.42 2,156,535 +0.07(+0.15%)
Feb 23, 2016 44.78 44.82 44.34 44.35 1,821,507 -0.67(-1.48%)
Feb 22, 2016 44.70 45.03 44.70 45.02 2,676,260 +0.62(+1.40%)
Feb 19, 2016 44.16 44.41 44.01 44.39 1,607,697 -0.08(-0.17%)
Feb 18, 2016 44.80 44.80 44.41 44.47 3,388,493 -0.19(-0.42%)
Feb 17, 2016 44.06 44.72 44.06 44.66 1,768,967 +0.79(+1.81%)
Feb 16, 2016 43.67 43.87 43.39 43.86 2,509,158 +0.86(+2.00%)
Feb 12, 2016 42.61 43.00 43.00 43.00 2,632,656 +0.74(+1.76%)
Feb 11, 2016 42.25 42.46 41.85 42.26 4,273,402 -0.57(-1.33%)
Feb 10, 2016 43.07 43.47 42.78 42.83 3,278,768 -0.01(-0.02%)
Feb 09, 2016 42.46 43.12 42.22 42.84 3,398,503 -0.24(-0.55%)
Feb 08, 2016 43.31 43.31 42.59 43.08 3,001,089 -0.72(-1.64%)
Feb 05, 2016 44.41 44.44 43.65 43.80 3,388,860 -0.74(-1.67%)
Feb 04, 2016 44.33 44.82 44.22 44.54 3,088,492 +0.13(+0.29%)
Feb 03, 2016 44.39 44.50 43.44 44.41 4,190,236 +0.34(+0.77%)
Feb 02, 2016 44.50 44.53 43.93 44.07 3,321,452 -0.96(-2.12%)
Feb 01, 2016 44.75 45.20 44.59 45.03 3,945,902 -0.09(-0.19%)
Jan 29, 2016 44.39 45.13 44.36 45.11 6,230,796 +0.95(+2.14%)
Jan 28, 2016 44.40 44.43 43.75 44.16 2,369,357 +0.24(+0.54%)
Jan 27, 2016 44.17 44.65 43.71 43.92 7,164,061 -0.37(-0.83%)
Jan 26, 2016 43.75 44.32 43.72 44.29 5,206,979 +0.73(+1.67%)
Jan 25, 2016 44.06 44.11 43.51 43.57 5,247,502 -0.66(-1.49%)
Jan 22, 2016 43.98 44.29 43.91 44.22 4,479,122 +1.09(+2.53%)
Jan 21, 2016 42.90 43.54 42.54 43.13 4,265,345 +0.24(+0.56%)
Jan 20, 2016 42.76 43.21 41.89 42.89 8,054,278 -0.70(-1.61%)
Jan 19, 2016 43.90 44.01 43.20 43.59 5,479,268 +0.26(+0.59%)
Jan 15, 2016 43.33 43.34 43.34 43.34 4,220,663 -1.26(-2.83%)
Jan 14, 2016 44.13 44.86 43.72 44.60 6,713,435 +0.64(+1.46%)
Jan 13, 2016 45.09 45.22 43.85 43.96 5,117,852 -0.91(-2.03%)
Jan 12, 2016 44.94 45.12 44.39 44.87 2,829,043 +0.29(+0.65%)
Jan 11, 2016 44.86 44.95 44.12 44.58 3,466,569 +0.05(+0.11%)
Jan 08, 2016 45.32 45.43 44.47 44.53 2,856,633 -0.52(-1.16%)
Jan 07, 2016 45.32 45.71 44.97 45.05 3,979,900 -1.08(-2.33%)
Jan 06, 2016 46.04 46.34 45.88 46.13 5,407,810 -0.70(-1.50%)
Jan 05, 2016 46.80 46.91 46.57 46.83 3,800,937 +0.04(+0.08%)
Jan 04, 2016 46.79 46.85 46.32 46.79 6,029,575 -0.84(-1.77%)
Dec 31, 2015 47.82 47.64 47.64 47.64 3,215,738 -0.48(-0.99%)
Dec 30, 2015 48.34 48.36 48.07 48.11 2,882,848 -0.35(-0.72%)
Dec 29, 2015 48.38 48.53 48.32 48.46 4,232,912 +0.45(+0.93%)
Dec 28, 2015 47.92 48.03 47.78 48.02 4,173,226 -0.15(-0.30%)
Dec 24, 2015 48.20 48.16 48.16 48.16 2,183,566 -0.06(-0.12%)
Dec 23, 2015 47.95 48.23 47.88 48.22 2,786,885 +0.68(+1.44%)
Dec 22, 2015 47.36 47.62 47.15 47.54 4,796,309 +0.37(+0.78%)
Dec 21, 2015 47.18 47.33 46.86 47.17 3,343,803 +0.36(+0.78%)
Dec 18, 2015 47.32 47.41 46.82 46.81 3,095,180 -0.67(-1.42%)
Dec 17, 2015 48.20 48.21 47.48 47.48 10,035,790 -0.67(-1.38%)
Dec 16, 2015 47.69 48.24 47.50 48.15 4,594,671 +0.83(+1.74%)
Dec 15, 2015 47.29 47.51 47.20 47.32 4,572,636 +0.46(+0.99%)
Dec 14, 2015 46.82 46.91 46.28 46.86 4,228,634 +0.17(+0.36%)
Dec 11, 2015 47.04 47.15 46.63 46.69 3,807,152 -0.92(-1.93%)
Dec 10, 2015 47.63 47.94 47.57 47.61 4,382,263 -0.03(-0.07%)
Dec 09, 2015 47.77 48.29 47.38 47.64 4,853,347 -0.25(-0.53%)
Dec 08, 2015 47.78 48.08 47.63 47.89 3,442,300 -0.48(-0.99%)
Dec 07, 2015 48.55 48.62 48.19 48.38 2,672,284 -0.42(-0.86%)
Dec 04, 2015 48.12 48.85 48.05 48.80 1,968,796 +0.69(+1.44%)
Dec 03, 2015 48.78 48.81 47.94 48.11 3,794,632 -0.54(-1.11%)
Dec 02, 2015 48.99 49.11 48.55 48.64 2,470,648 -0.50(-1.01%)
Dec 01, 2015 48.91 49.16 48.83 49.14 1,580,302 +0.48(+0.99%)
Nov 30, 2015 48.86 48.88 48.60 48.66 5,638,175 -0.14(-0.29%)
Nov 27, 2015 48.80 48.87 48.73 48.80 531,779 -0.07(-0.15%)
Nov 25, 2015 48.92 48.87 48.87 48.87 2,075,072 +0.04(+0.09%)
Nov 24, 2015 48.48 48.96 48.43 48.83 3,272,513 +0.04(+0.09%)
Nov 23, 2015 48.88 49.06 48.70 48.79 1,731,086 -0.19(-0.40%)
Nov 20, 2015 49.13 49.21 48.92 48.98 4,953,503 +0.11(+0.22%)
Nov 19, 2015 48.87 48.99 48.83 48.87 3,856,984 +0.13(+0.26%)
Nov 18, 2015 48.38 48.82 48.29 48.75 7,972,033 +0.56(+1.17%)
Nov 17, 2015 48.39 48.53 48.10 48.18 1,430,156 +0.02(+0.03%)
Nov 16, 2015 47.52 48.17 47.46 48.16 2,685,877 +0.64(+1.36%)
Nov 13, 2015 47.79 47.88 47.49 47.52 1,272,162 -0.50(-1.04%)
Nov 12, 2015 48.35 48.48 48.00 48.02 1,489,043 -0.59(-1.21%)
Nov 11, 2015 48.94 48.94 48.61 48.61 2,140,503 -0.08(-0.17%)
Nov 10, 2015 48.53 48.70 48.39 48.70 1,084,061 +0.04(+0.09%)
Nov 09, 2015 48.96 48.97 48.43 48.65 3,495,627 -0.53(-1.08%)
Nov 06, 2015 49.07 49.20 48.81 49.18 1,505,281 -0.16(-0.32%)
Nov 05, 2015 49.51 49.56 49.17 49.34 2,411,339 -0.10(-0.20%)
Nov 04, 2015 49.75 49.76 49.28 49.44 1,873,038 -0.19(-0.37%)
Nov 03, 2015 49.34 49.75 49.27 49.63 1,549,701 +0.15(+0.31%)
Nov 02, 2015 49.15 49.50 49.04 49.48 1,875,972 +0.56(+1.14%)
Oct 30, 2015 49.20 49.26 48.91 48.92 1,854,951 -0.19(-0.39%)
Oct 29, 2015 48.94 49.18 48.91 49.12 1,879,507 -0.16(-0.32%)
Oct 28, 2015 48.96 49.34 48.70 49.28 2,298,950 +0.44(+0.90%)
Oct 27, 2015 48.79 48.95 48.70 48.84 1,318,650 -0.27(-0.55%)
Oct 26, 2015 49.29 49.29 49.07 49.11 1,203,484 -0.19(-0.39%)
Oct 23, 2015 49.32 49.38 49.02 49.30 1,712,435 +0.51(+1.05%)
Oct 22, 2015 48.36 48.88 48.36 48.79 5,807,700 +0.70(+1.45%)
Oct 21, 2015 48.54 48.54 48.06 48.09 1,552,021 -0.26(-0.54%)
Oct 20, 2015 48.32 48.52 48.27 48.35 1,480,053 -0.08(-0.17%)
Oct 19, 2015 48.37 48.46 48.24 48.43 1,234,900 -0.14(-0.29%)
Oct 16, 2015 48.50 48.59 48.33 48.58 2,217,126 +0.08(+0.17%)
Oct 15, 2015 47.97 48.49 47.91 48.49 1,831,195 +0.78(+1.64%)
Oct 14, 2015 47.79 47.89 47.56 47.71 8,884,887 +0.05(+0.11%)
Oct 13, 2015 47.83 48.11 47.63 47.66 2,493,315 -0.49(-1.01%)
Oct 12, 2015 48.21 48.22 48.05 48.15 785,353 -0.05(-0.10%)
Oct 09, 2015 48.21 48.33 48.04 48.20 1,142,891 +0.08(+0.18%)
Oct 08, 2015 47.57 48.16 47.48 48.11 2,049,178 +0.42(+0.88%)
Oct 07, 2015 47.58 47.83 47.28 47.69 1,721,938 +0.52(+1.11%)
Oct 06, 2015 47.16 47.35 47.01 47.17 4,471,014 -0.04(-0.09%)
Oct 05, 2015 46.78 47.25 46.72 47.21 3,727,575 +0.88(+1.91%)
Oct 02, 2015 45.15 46.34 45.06 46.33 2,162,530 +0.78(+1.72%)
Oct 01, 2015 45.65 46.56 45.09 45.54 2,315,190 +0.10(+0.22%)
Sep 30, 2015 45.14 45.48 44.92 45.44 7,355,102 +0.94(+2.10%)
Sep 29, 2015 44.52 44.79 44.28 44.51 2,437,067 -0.02(-0.04%)
Sep 28, 2015 45.35 45.35 44.47 44.52 1,589,550 -1.08(-2.36%)
Sep 25, 2015 45.97 46.06 45.40 45.60 3,354,691 +0.12(+0.26%)
Sep 24, 2015 45.20 45.59 44.94 45.49 1,836,974 -0.16(-0.35%)
Sep 23, 2015 45.79 45.94 45.51 45.65 1,454,839 -0.21(-0.46%)
Sep 22, 2015 45.88 45.99 45.54 45.86 2,765,420 -0.83(-1.77%)
Sep 21, 2015 46.80 46.93 46.43 46.68 930,980 +0.13(+0.29%)
Sep 18, 2015 46.77 47.08 46.50 46.55 4,698,985 -0.97(-2.04%)
Sep 17, 2015 47.44 48.17 47.36 47.52 2,023,471 -0.07(-0.14%)
Sep 16, 2015 47.18 47.61 47.12 47.58 3,348,221 +0.66(+1.40%)
Sep 15, 2015 46.46 47.01 46.42 46.93 1,580,923 +0.46(+1.00%)
Sep 14, 2015 46.50 46.53 46.29 46.46 1,802,003 -0.23(-0.49%)
Sep 11, 2015 46.40 46.69 46.23 46.69 1,439,784 +0.09(+0.20%)
Sep 10, 2015 46.35 46.85 46.22 46.60 4,310,623 +0.31(+0.67%)
Sep 09, 2015 47.23 47.38 46.23 46.29 3,316,430 -0.45(-0.97%)
Sep 08, 2015 46.47 46.76 46.32 46.74 3,693,126 +1.20(+2.65%)
Sep 04, 2015 45.69 45.54 45.54 45.54 2,245,522 -0.88(-1.89%)
Sep 03, 2015 46.49 46.89 46.28 46.41 1,519,715 +0.09(+0.20%)
Sep 02, 2015 46.24 46.32 45.75 46.32 5,543,675 +0.80(+1.76%)
Sep 01, 2015 45.84 46.19 45.36 45.52 3,773,359 -1.54(-3.28%)
Aug 31, 2015 47.05 47.34 46.88 47.06 2,649,626 -0.37(-0.78%)
Aug 28, 2015 47.22 47.52 47.20 47.43 3,938,429 -0.04(-0.09%)
Aug 27, 2015 47.01 47.55 46.75 47.47 4,564,486 +0.99(+2.14%)
Aug 26, 2015 46.14 46.49 45.19 46.48 8,126,383 +1.52(+3.39%)
Aug 25, 2015 46.75 46.86 44.95 44.95 8,224,302 -0.08(-0.19%)
Aug 24, 2015 43.97 46.30 42.44 45.04 5,997,038 -1.77(-3.78%)
Aug 21, 2015 47.81 48.00 46.81 46.81 3,135,474 -1.37(-2.85%)
Aug 20, 2015 48.85 48.89 48.18 48.18 1,413,438 -1.09(-2.21%)
Aug 19, 2015 49.46 49.60 49.01 49.27 829,586 -0.46(-0.93%)
Aug 18, 2015 49.72 49.87 49.66 49.73 606,632 -0.24(-0.47%)
Aug 17, 2015 49.66 50.00 49.55 49.97 3,683,789 +0.02(+0.03%)
Aug 14, 2015 49.78 49.99 49.71 49.95 602,555 +0.12(+0.24%)
Aug 13, 2015 49.91 50.01 49.71 49.83 673,174 -0.05(-0.10%)
Aug 12, 2015 49.55 49.93 49.21 49.88 965,350 -0.18(-0.35%)
Aug 11, 2015 50.06 50.21 49.85 50.06 1,217,515 -0.67(-1.33%)
Aug 10, 2015 50.30 50.75 50.14 50.73 631,989 +0.66(+1.31%)
Aug 07, 2015 50.01 50.10 49.87 50.08 1,632,884 -0.08(-0.17%)
Aug 06, 2015 50.50 50.51 49.99 50.16 1,644,369 -0.34(-0.67%)
Aug 05, 2015 50.58 50.74 50.44 50.50 584,430 +0.21(+0.42%)
Aug 04, 2015 50.37 50.49 50.19 50.29 1,300,251 -0.05(-0.10%)
Aug 03, 2015 50.48 50.50 50.13 50.34 2,662,766 -0.16(-0.32%)
Jul 31, 2015 50.66 50.75 50.42 50.50 1,180,197 +0.07(+0.13%)
Jul 30, 2015 50.23 50.44 50.09 50.43 563,863 -0.03(-0.07%)
Jul 29, 2015 50.14 50.54 50.12 50.46 699,537 +0.31(+0.62%)
Jul 28, 2015 49.97 50.19 49.63 50.15 6,606,985 +0.59(+1.19%)
Jul 27, 2015 49.90 49.90 49.48 49.56 3,691,003 -0.46(-0.93%)
Jul 24, 2015 50.53 50.53 49.93 50.03 1,030,276 -0.54(-1.07%)
Jul 23, 2015 50.89 51.00 50.48 50.57 737,139 -0.25(-0.50%)
Jul 22, 2015 50.76 50.89 50.72 50.82 2,271,744 -0.28(-0.54%)
Jul 21, 2015 51.15 51.25 51.00 51.10 1,045,483 -0.13(-0.25%)
Jul 20, 2015 51.26 51.37 51.11 51.22 638,626 +0.01(+0.02%)
Jul 17, 2015 51.35 51.35 51.10 51.21 867,700 -0.03(-0.07%)
Jul 16, 2015 51.21 51.28 51.18 51.25 1,246,812 +0.37(+0.73%)
Jul 15, 2015 50.84 51.02 50.73 50.88 1,301,434 -0.13(-0.26%)
Jul 14, 2015 50.70 51.06 50.69 51.01 1,577,410 +0.31(+0.61%)
Jul 13, 2015 50.55 50.74 50.55 50.70 1,155,291 +0.39(+0.77%)
Jul 10, 2015 50.19 50.40 50.03 50.31 1,788,386 +1.04(+2.12%)
Jul 09, 2015 49.78 49.78 49.26 49.27 1,350,438 +0.40(+0.83%)
Jul 08, 2015 49.34 49.36 48.80 48.86 1,811,426 -1.01(-2.03%)
Jul 07, 2015 49.61 49.93 48.97 49.87 2,442,718 +0.05(+0.10%)
Jul 06, 2015 49.69 50.14 49.58 49.82 1,797,019 -0.60(-1.19%)
Jul 02, 2015 50.42 50.42 50.42 50.42 887,739 +0.03(+0.07%)
Jul 01, 2015 50.51 50.60 50.19 50.39 2,429,293 +0.30(+0.61%)
Jun 30, 2015 50.57 50.58 49.90 50.09 2,050,721 +0.08(+0.17%)
Jun 29, 2015 50.56 50.76 49.97 50.00 2,735,925 -1.31(-2.55%)
Jun 26, 2015 51.42 51.49 51.16 51.31 1,263,896 -0.05(-0.10%)
Jun 25, 2015 51.70 51.72 51.36 51.36 1,904,520 -0.15(-0.30%)
Jun 24, 2015 51.70 51.83 51.50 51.51 681,070 -0.37(-0.71%)
Jun 23, 2015 51.85 51.96 51.79 51.88 3,087,189 +0.12(+0.23%)
Jun 22, 2015 51.70 51.95 51.69 51.76 1,249,381 +0.62(+1.20%)
Jun 19, 2015 51.42 51.42 51.14 51.14 1,023,781 -0.31(-0.60%)
Jun 18, 2015 51.01 51.68 51.00 51.45 1,420,177 +0.51(+1.00%)
Jun 17, 2015 50.94 51.09 50.58 50.94 785,942 +0.03(+0.07%)
Jun 16, 2015 50.62 50.94 50.59 50.91 619,507 +0.12(+0.25%)
Jun 15, 2015 50.52 50.81 50.49 50.79 1,352,370 -0.27(-0.52%)
Jun 12, 2015 51.04 51.17 50.89 51.05 957,482 -0.36(-0.70%)
Jun 11, 2015 51.44 51.50 51.24 51.41 589,283 +0.15(+0.29%)
Jun 10, 2015 50.91 51.37 50.89 51.26 1,730,389 +0.75(+1.48%)
Jun 09, 2015 50.55 50.64 50.34 50.51 661,115 -0.12(-0.25%)
Jun 08, 2015 50.82 50.82 50.56 50.64 1,261,422 -0.20(-0.39%)
Jun 05, 2015 50.79 51.04 50.63 50.84 968,057 -0.31(-0.60%)
Jun 04, 2015 51.35 51.59 51.04 51.14 818,256 -0.50(-0.97%)
Jun 03, 2015 51.64 51.84 51.54 51.64 1,472,520 +0.18(+0.36%)
Jun 02, 2015 51.30 51.69 51.25 51.46 654,454 +0.08(+0.16%)
Jun 01, 2015 51.58 51.59 51.21 51.38 891,356 -0.03(-0.06%)
May 29, 2015 51.73 51.73 51.31 51.41 1,798,565 -0.41(-0.79%)
May 28, 2015 51.73 51.85 51.52 51.82 1,837,226 -0.09(-0.18%)
May 27, 2015 51.62 51.97 51.49 51.91 1,269,248 +0.37(+0.73%)
May 26, 2015 51.99 52.09 51.42 51.54 750,482 -0.71(-1.35%)
May 22, 2015 52.34 52.24 52.24 52.24 328,930 -0.21(-0.40%)
May 21, 2015 52.27 52.52 52.20 52.45 2,100,441 +0.21(+0.40%)
May 20, 2015 52.21 52.46 52.15 52.24 542,933 -0.01(-0.02%)
May 19, 2015 52.24 52.38 52.19 52.25 937,300 -0.09(-0.17%)
May 18, 2015 52.24 52.39 52.16 52.34 427,675 -0.04(-0.08%)
May 15, 2015 52.24 52.40 52.14 52.38 714,561 +0.10(+0.19%)
May 14, 2015 52.09 52.30 52.04 52.29 2,338,554 +0.55(+1.06%)
May 13, 2015 51.95 52.04 51.69 51.74 1,595,988 +0.13(+0.26%)
May 12, 2015 51.53 51.72 51.35 51.60 704,705 -0.11(-0.21%)
May 11, 2015 51.85 51.97 51.68 51.71 799,690 -0.31(-0.59%)
May 08, 2015 51.88 52.12 51.80 52.02 462,390 +0.82(+1.59%)
May 07, 2015 51.09 51.27 50.94 51.20 1,219,480 +0.01(+0.02%)
May 06, 2015 51.57 51.64 50.97 51.19 2,144,091 -0.14(-0.28%)
May 05, 2015 51.79 51.89 51.29 51.34 2,768,005 -0.66(-1.27%)
May 04, 2015 51.98 52.07 51.89 51.99 756,406 +0.12(+0.22%)
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.