ACWI Ishares MSCI ETF (NQ: ACWI )

116.81 +0.32 (+0.27%)
Streaming Delayed Price Updated: 3:14 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 29.55 29.51 29.04 29.14 350,030 -0.41(-1.40%)
May 27, 2010 29.16 29.55 28.99 29.55 902,604 +1.24(+4.37%)
May 26, 2010 28.81 28.98 28.24 28.32 596,514 -0.21(-0.75%)
May 25, 2010 27.89 28.61 27.66 28.53 245,188 -0.07(-0.23%)
May 24, 2010 29.32 29.32 28.60 28.60 113,575 -0.50(-1.71%)
May 21, 2010 28.99 29.10 28.09 29.09 542,405 +0.59(+2.05%)
May 20, 2010 29.07 29.07 28.40 28.51 266,952 -1.21(-4.09%)
May 19, 2010 29.62 29.92 29.32 29.72 327,742 -0.09(-0.30%)
May 18, 2010 30.53 30.64 29.70 29.81 459,765 -0.53(-1.76%)
May 17, 2010 30.34 30.50 29.75 30.35 270,645 +0.01(+0.05%)
May 14, 2010 30.64 31.04 30.08 30.33 238,624 -0.70(-2.27%)
May 13, 2010 31.33 31.34 30.96 31.04 1,041,773 -0.29(-0.92%)
May 12, 2010 30.83 31.32 30.83 31.32 214,319 +0.47(+1.51%)
May 11, 2010 31.16 31.27 30.46 30.86 320,991 -0.21(-0.69%)
May 10, 2010 30.98 31.28 30.83 31.07 759,129 +1.63(+5.53%)
May 07, 2010 30.16 30.24 29.01 29.44 844,761 -0.41(-1.36%)
May 06, 2010 30.81 31.67 28.44 29.85 1,179,758 -1.01(-3.26%)
May 05, 2010 31.01 31.25 30.75 30.86 901,183 -0.61(-1.93%)
May 04, 2010 31.95 31.95 31.28 31.46 581,859 -1.07(-3.30%)
May 03, 2010 32.43 32.59 32.26 32.54 193,172 +0.39(+1.20%)
Apr 30, 2010 32.82 32.82 32.15 32.15 182,716 -0.54(-1.65%)
Apr 29, 2010 32.44 32.78 32.44 32.69 287,674 +0.47(+1.45%)
Apr 28, 2010 32.36 32.37 31.91 32.23 920,858 +0.07(+0.21%)
Apr 27, 2010 32.89 32.96 32.01 32.16 369,561 -0.93(-2.82%)
Apr 26, 2010 33.33 33.33 33.08 33.09 241,312 -0.19(-0.56%)
Apr 23, 2010 32.91 33.28 32.78 33.28 199,485 +0.29(+0.88%)
Apr 22, 2010 32.72 33.04 32.48 32.99 558,694 +0.03(+0.09%)
Apr 21, 2010 33.12 33.12 32.82 32.96 66,187 -0.19(-0.58%)
Apr 20, 2010 33.09 33.18 33.00 33.15 623,498 +0.37(+1.13%)
Apr 19, 2010 32.55 32.85 32.48 32.78 352,891 -0.06(-0.18%)
Apr 16, 2010 33.38 33.38 32.68 32.84 1,008,982 -0.58(-1.73%)
Apr 15, 2010 33.44 33.56 33.33 33.42 222,033 -0.13(-0.38%)
Apr 14, 2010 33.38 33.55 33.23 33.55 309,671 +0.47(+1.43%)
Apr 13, 2010 33.18 33.18 32.92 33.07 830,381 -0.08(-0.25%)
Apr 12, 2010 33.23 33.23 33.06 33.15 171,563 +0.06(+0.18%)
Apr 09, 2010 32.98 33.12 32.88 33.09 202,557 +0.26(+0.79%)
Apr 08, 2010 32.59 32.84 32.41 32.84 272,361 +0.10(+0.29%)
Apr 07, 2010 32.75 32.90 32.60 32.74 174,978 -0.24(-0.72%)
Apr 06, 2010 32.67 32.98 32.60 32.98 826,964 +0.07(+0.23%)
Apr 05, 2010 32.90 32.94 32.68 32.90 45,260 +0.21(+0.66%)
Apr 01, 2010 32.67 32.69 32.69 32.69 697,453 +0.46(+1.43%)
Mar 31, 2010 32.29 32.38 32.13 32.23 67,384 -0.13(-0.39%)
Mar 30, 2010 32.30 32.45 32.24 32.35 236,343 +0.04(+0.11%)
Mar 29, 2010 32.02 32.33 32.02 32.32 249,210 +0.33(+1.04%)
Mar 26, 2010 32.09 32.20 31.86 31.98 248,514 +0.17(+0.54%)
Mar 25, 2010 32.06 32.21 31.80 31.81 1,114,089 -0.01(-0.05%)
Mar 24, 2010 32.00 32.00 31.78 31.83 146,120 -0.39(-1.22%)
Mar 23, 2010 32.12 32.22 31.98 32.22 653,458 +0.21(+0.65%)
Mar 22, 2010 31.57 32.09 31.46 32.01 356,905 +0.13(+0.39%)
Mar 19, 2010 32.33 32.33 31.82 31.89 471,099 -0.27(-0.83%)
Mar 18, 2010 32.35 32.35 32.09 32.15 307,082 -0.20(-0.62%)
Mar 17, 2010 32.32 32.45 32.22 32.35 236,460 +0.24(+0.74%)
Mar 16, 2010 31.81 32.12 31.81 32.12 226,888 +0.32(+1.00%)
Mar 15, 2010 31.62 31.81 31.55 31.80 119,201 -0.09(-0.28%)
Mar 12, 2010 32.03 32.03 31.74 31.89 199,373 +0.11(+0.35%)
Mar 11, 2010 31.49 31.78 31.48 31.78 205,073 +0.16(+0.52%)
Mar 10, 2010 31.56 31.77 31.51 31.61 146,768 +0.12(+0.39%)
Mar 09, 2010 31.41 31.67 31.33 31.49 329,253 -0.04(-0.13%)
Mar 08, 2010 31.52 31.65 31.43 31.53 503,432 -0.03(-0.09%)
Mar 05, 2010 31.31 31.59 31.16 31.56 95,045 +0.62(+2.01%)
Mar 04, 2010 31.10 31.12 30.83 30.94 262,139 -0.10(-0.31%)
Mar 03, 2010 31.07 31.23 30.97 31.04 126,200 +0.19(+0.62%)
Mar 02, 2010 30.98 30.98 30.73 30.84 1,584,195 +0.11(+0.36%)
Mar 01, 2010 30.49 30.73 30.43 30.73 3,908,686 +0.42(+1.39%)
Feb 26, 2010 30.29 30.44 30.04 30.31 106,238 +0.16(+0.54%)
Feb 25, 2010 29.90 30.17 29.72 30.15 277,123 -0.20(-0.66%)
Feb 24, 2010 30.15 30.43 30.10 30.35 242,336 +0.14(+0.47%)
Feb 23, 2010 30.55 30.55 30.03 30.21 121,901 -0.34(-1.12%)
Feb 22, 2010 30.56 30.69 30.48 30.55 217,821 +0.04(+0.15%)
Feb 19, 2010 30.40 30.58 30.26 30.50 131,193 -0.11(-0.36%)
Feb 18, 2010 30.41 30.61 30.39 30.61 45,320 +0.16(+0.51%)
Feb 17, 2010 30.50 30.50 30.30 30.46 118,756 +0.07(+0.24%)
Feb 16, 2010 29.84 30.38 29.84 30.38 117,751 +0.62(+2.09%)
Feb 12, 2010 29.59 29.76 29.76 29.76 148,104 -0.14(-0.47%)
Feb 11, 2010 29.46 29.90 29.34 29.90 167,861 +0.29(+0.98%)
Feb 10, 2010 29.68 29.68 29.31 29.61 119,293 -0.01(-0.02%)
Feb 09, 2010 29.57 29.89 29.24 29.62 237,338 +0.59(+2.04%)
Feb 08, 2010 29.24 29.46 28.99 29.03 546,280 -0.22(-0.76%)
Feb 05, 2010 29.38 29.52 28.66 29.25 244,731 -0.09(-0.30%)
Feb 04, 2010 29.95 30.06 29.34 29.34 495,163 -1.10(-3.63%)
Feb 03, 2010 30.58 30.67 30.37 30.44 46,232 -0.26(-0.84%)
Feb 02, 2010 30.52 30.71 30.26 30.70 565,188 +0.49(+1.62%)
Feb 01, 2010 29.93 30.26 29.93 30.21 233,380 +0.55(+1.85%)
Jan 29, 2010 30.14 30.35 29.59 29.66 843,959 -0.39(-1.31%)
Jan 28, 2010 30.78 30.78 29.95 30.06 914,355 -0.52(-1.70%)
Jan 27, 2010 30.35 30.61 30.22 30.58 325,318 +0.00(+0.00%)
Jan 26, 2010 30.60 30.82 30.37 30.58 97,964 -0.18(-0.59%)
Jan 25, 2010 30.79 30.89 30.63 30.76 374,505 +0.32(+1.06%)
Jan 22, 2010 31.09 31.12 30.42 30.44 101,017 -0.72(-2.31%)
Jan 21, 2010 31.65 31.85 31.07 31.15 328,602 -0.60(-1.89%)
Jan 20, 2010 32.05 32.05 31.55 31.75 184,694 -0.70(-2.17%)
Jan 19, 2010 32.00 32.46 31.86 32.46 274,887 +0.37(+1.15%)
Jan 15, 2010 32.37 32.09 32.09 32.09 64,939 -0.32(-0.98%)
Jan 14, 2010 32.36 32.47 32.27 32.41 75,755 +0.07(+0.21%)
Jan 13, 2010 32.12 32.39 31.99 32.34 284,794 +0.27(+0.83%)
Jan 12, 2010 32.26 32.26 31.98 32.07 231,463 -0.41(-1.25%)
Jan 11, 2010 32.43 32.50 32.31 32.48 159,424 +0.21(+0.64%)
Jan 08, 2010 32.25 32.37 32.05 32.27 371,397 +0.20(+0.62%)
Jan 07, 2010 32.16 32.19 31.91 32.07 153,096 -0.16(-0.48%)
Jan 06, 2010 32.09 32.26 32.06 32.23 467,921 -0.01(-0.02%)
Jan 05, 2010 32.10 32.23 31.91 32.23 231,081 +0.27(+0.83%)
Jan 04, 2010 31.93 32.05 31.73 31.97 493,508 +0.64(+2.06%)
Dec 31, 2009 31.47 31.32 31.32 31.32 786,018 -0.05(-0.17%)
Dec 30, 2009 31.44 31.44 31.30 31.38 511,021 -0.19(-0.59%)
Dec 29, 2009 31.77 31.77 31.45 31.56 1,973,191 +0.09(+0.28%)
Dec 28, 2009 31.71 31.71 31.40 31.47 605,144 +0.00(+0.00%)
Dec 24, 2009 31.28 31.53 31.28 31.47 118,378 +0.13(+0.40%)
Dec 23, 2009 31.40 31.40 31.11 31.35 238,399 +0.18(+0.57%)
Dec 22, 2009 31.24 31.24 31.00 31.17 712,320 +0.19(+0.62%)
Dec 21, 2009 30.98 31.07 30.83 30.98 164,207 +0.18(+0.57%)
Dec 18, 2009 30.93 30.95 30.49 30.80 136,515 +0.08(+0.26%)
Dec 17, 2009 30.76 30.90 30.65 30.72 118,045 -0.50(-1.60%)
Dec 16, 2009 31.17 31.40 31.17 31.22 313,578 +0.20(+0.64%)
Dec 15, 2009 31.03 31.21 30.98 31.02 312,367 -0.25(-0.80%)
Dec 14, 2009 31.30 31.37 31.12 31.27 98,989 +0.21(+0.66%)
Dec 11, 2009 31.01 31.16 30.95 31.06 207,510 +0.07(+0.24%)
Dec 10, 2009 31.08 31.10 30.89 30.99 102,873 +0.22(+0.72%)
Dec 09, 2009 30.71 30.88 30.57 30.77 1,491,946 -0.09(-0.29%)
Dec 08, 2009 31.09 31.09 30.71 30.86 158,556 -0.44(-1.41%)
Dec 07, 2009 31.26 31.49 31.21 31.30 95,209 -0.14(-0.44%)
Dec 04, 2009 31.81 31.82 31.16 31.44 72,990 +0.14(+0.45%)
Dec 03, 2009 31.65 31.81 31.27 31.30 723,370 -0.26(-0.82%)
Dec 02, 2009 31.50 31.70 31.40 31.56 965,673 +0.15(+0.47%)
Dec 01, 2009 31.17 31.51 31.17 31.41 184,940 +0.66(+2.15%)
Nov 30, 2009 30.79 30.92 30.54 30.75 601,168 +0.03(+0.10%)
Nov 27, 2009 30.24 30.91 30.23 30.72 82,901 -0.75(-2.38%)
Nov 25, 2009 31.41 31.48 31.26 31.47 41,563 +0.31(+0.99%)
Nov 24, 2009 31.30 31.30 30.87 31.16 400,979 -0.13(-0.42%)
Nov 23, 2009 31.15 31.52 31.15 31.29 302,596 +0.48(+1.55%)
Nov 20, 2009 30.81 30.86 30.63 30.81 202,743 -0.10(-0.33%)
Nov 19, 2009 31.15 31.15 30.69 30.92 68,801 -0.65(-2.07%)
Nov 18, 2009 31.56 31.57 31.31 31.57 159,914 +0.02(+0.07%)
Nov 17, 2009 31.49 31.56 31.23 31.55 106,483 -0.09(-0.28%)
Nov 16, 2009 31.48 31.79 31.40 31.64 165,961 +0.52(+1.65%)
Nov 13, 2009 30.90 31.20 30.75 31.12 246,190 +0.31(+1.00%)
Nov 12, 2009 30.96 31.24 30.73 30.81 108,784 -0.42(-1.34%)
Nov 11, 2009 31.28 31.49 31.09 31.23 982,878 +0.13(+0.40%)
Nov 10, 2009 31.03 31.15 30.79 31.11 100,225 -0.09(-0.28%)
Nov 09, 2009 30.90 31.20 30.80 31.20 118,128 +0.82(+2.71%)
Nov 06, 2009 30.21 30.43 30.09 30.37 62,442 +0.06(+0.19%)
Nov 05, 2009 29.91 30.31 29.91 30.31 54,723 +0.46(+1.55%)
Nov 04, 2009 29.75 30.12 29.75 29.85 1,273,063 +0.39(+1.32%)
Nov 03, 2009 29.26 29.55 29.11 29.46 63,078 -0.04(-0.12%)
Nov 02, 2009 29.47 29.80 29.12 29.50 101,893 +0.32(+1.11%)
Oct 30, 2009 29.92 30.07 29.14 29.17 169,140 -1.04(-3.46%)
Oct 29, 2009 29.73 30.26 29.62 30.22 132,413 +0.88(+2.98%)
Oct 28, 2009 29.97 30.02 29.26 29.34 987,525 -0.88(-2.90%)
Oct 27, 2009 30.48 30.48 30.17 30.22 134,918 -0.15(-0.48%)
Oct 26, 2009 30.79 31.13 30.31 30.37 195,276 -0.34(-1.10%)
Oct 23, 2009 30.88 31.31 30.68 30.70 40,459 -0.54(-1.72%)
Oct 22, 2009 30.93 31.31 30.71 31.24 50,942 +0.32(+1.02%)
Oct 21, 2009 30.95 31.42 30.92 30.92 139,208 -0.14(-0.45%)
Oct 20, 2009 30.88 31.35 30.88 31.06 108,607 -0.20(-0.64%)
Oct 19, 2009 31.13 31.32 30.95 31.26 170,374 +0.34(+1.09%)
Oct 16, 2009 30.85 30.98 30.68 30.92 109,444 -0.29(-0.92%)
Oct 15, 2009 30.93 31.21 30.92 31.21 167,873 +0.12(+0.38%)
Oct 14, 2009 31.09 31.10 30.84 31.09 742,865 +0.63(+2.05%)
Oct 13, 2009 30.59 30.59 30.28 30.47 292,014 +0.02(+0.07%)
Oct 12, 2009 30.68 30.74 30.43 30.45 249,270 -0.01(-0.02%)
Oct 09, 2009 30.37 30.45 30.28 30.45 66,378 +0.04(+0.12%)
Oct 08, 2009 30.39 30.53 30.20 30.42 255,209 +0.39(+1.30%)
Oct 07, 2009 30.01 30.04 29.81 30.03 396,488 +0.10(+0.32%)
Oct 06, 2009 29.83 30.12 29.73 29.93 1,139,982 +0.50(+1.70%)
Oct 05, 2009 29.17 29.47 29.08 29.43 74,856 +0.46(+1.60%)
Oct 02, 2009 28.74 29.19 28.69 28.97 230,136 -0.24(-0.81%)
Oct 01, 2009 29.91 29.92 29.20 29.20 1,438,974 -0.78(-2.60%)
Sep 30, 2009 30.15 30.17 29.66 29.98 65,463 -0.04(-0.12%)
Sep 29, 2009 29.96 30.13 29.84 30.02 182,814 +0.03(+0.08%)
Sep 28, 2009 29.66 30.13 29.65 29.99 79,743 +0.38(+1.28%)
Sep 25, 2009 29.68 29.84 29.53 29.61 56,031 -0.15(-0.52%)
Sep 24, 2009 30.22 30.36 29.61 29.77 296,685 -0.32(-1.08%)
Sep 23, 2009 30.59 30.66 30.09 30.09 206,679 -0.35(-1.16%)
Sep 22, 2009 30.45 30.52 30.29 30.45 173,338 +0.35(+1.17%)
Sep 21, 2009 30.02 30.15 29.86 30.09 56,040 -0.26(-0.85%)
Sep 18, 2009 30.32 30.44 30.20 30.35 1,917,150 +0.04(+0.12%)
Sep 17, 2009 30.41 31.01 30.17 30.31 74,916 -0.09(-0.29%)
Sep 16, 2009 30.25 30.43 30.04 30.40 213,429 +0.54(+1.82%)
Sep 15, 2009 29.75 29.95 29.58 29.86 2,563,184 +0.12(+0.40%)
Sep 14, 2009 29.30 29.78 29.20 29.74 82,977 +0.07(+0.22%)
Sep 11, 2009 29.81 29.85 29.59 29.67 70,618 -0.04(-0.12%)
Sep 10, 2009 29.41 29.71 29.27 29.71 597,945 +0.33(+1.13%)
Sep 09, 2009 29.29 29.50 29.19 29.38 128,252 +0.29(+0.99%)
Sep 08, 2009 29.26 29.31 29.02 29.09 946,986 +0.46(+1.59%)
Sep 04, 2009 28.37 28.69 28.25 28.64 40,323 +0.40(+1.41%)
Sep 03, 2009 28.17 28.24 28.01 28.24 39,990 +0.23(+0.81%)
Sep 02, 2009 27.81 28.13 27.72 28.01 118,970 +0.02(+0.08%)
Sep 01, 2009 28.58 28.78 27.96 27.99 76,110 -0.60(-2.11%)
Aug 31, 2009 28.76 28.76 28.50 28.59 62,641 -0.33(-1.14%)
Aug 28, 2009 29.07 29.18 28.78 28.92 316,682 +0.00(+0.00%)
Aug 27, 2009 28.85 29.01 28.45 28.92 135,425 +0.10(+0.33%)
Aug 26, 2009 28.70 28.84 28.58 28.83 106,577 -0.10(-0.33%)
Aug 25, 2009 29.06 29.18 28.87 28.92 186,080 +0.13(+0.43%)
Aug 24, 2009 28.92 29.06 28.72 28.80 136,889 +0.00(+0.00%)
Aug 21, 2009 28.51 28.84 28.51 28.80 103,400 +0.57(+2.01%)
Aug 20, 2009 27.99 28.33 27.99 28.23 91,032 +0.27(+0.97%)
Aug 19, 2009 27.44 28.03 27.44 27.96 115,536 +0.31(+1.12%)
Aug 18, 2009 27.44 27.79 27.44 27.65 197,196 +0.32(+1.16%)
Aug 17, 2009 27.65 27.95 27.22 27.33 200,207 -0.90(-3.18%)
Aug 14, 2009 28.52 28.55 27.98 28.23 99,260 -0.26(-0.90%)
Aug 13, 2009 28.45 28.53 28.17 28.49 292,533 +0.33(+1.18%)
Aug 12, 2009 27.83 28.35 27.82 28.16 314,440 +0.32(+1.14%)
Aug 11, 2009 28.05 28.05 27.73 27.84 478,196 -0.25(-0.89%)
Aug 10, 2009 28.21 28.25 27.96 28.09 209,707 -0.21(-0.75%)
Aug 07, 2009 28.41 28.46 28.08 28.30 172,267 +0.21(+0.76%)
Aug 06, 2009 28.42 28.42 27.89 28.09 163,270 -0.19(-0.68%)
Aug 05, 2009 28.39 28.39 28.00 28.28 117,607 -0.08(-0.29%)
Aug 04, 2009 28.19 28.44 28.15 28.36 84,691 -0.07(-0.23%)
Aug 03, 2009 28.28 28.47 28.11 28.43 1,009,806 +0.66(+2.38%)
Jul 31, 2009 27.81 27.94 27.58 27.77 312,125 +0.15(+0.53%)
Jul 30, 2009 27.52 27.82 27.50 27.62 794,301 +0.54(+1.98%)
Jul 29, 2009 27.14 27.25 26.96 27.08 538,786 -0.21(-0.75%)
Jul 28, 2009 27.31 27.41 27.07 27.29 108,697 -0.16(-0.59%)
Jul 27, 2009 27.36 27.53 27.21 27.45 214,930 +0.07(+0.27%)
Jul 24, 2009 27.16 27.38 27.03 27.38 405,520 +0.12(+0.43%)
Jul 23, 2009 26.75 27.38 26.74 27.26 464,090 +0.65(+2.46%)
Jul 22, 2009 26.44 26.81 26.44 26.61 70,140 -0.10(-0.36%)
Jul 21, 2009 26.79 26.86 26.38 26.70 314,255 +0.12(+0.44%)
Jul 20, 2009 26.43 26.61 26.28 26.58 169,262 +0.51(+1.95%)
Jul 17, 2009 26.02 26.14 25.94 26.08 80,982 +0.00(+0.00%)
Jul 16, 2009 25.83 26.19 25.74 26.08 422,718 +0.21(+0.82%)
Jul 15, 2009 25.48 25.93 25.44 25.86 97,874 +0.89(+3.57%)
Jul 14, 2009 24.96 25.05 24.82 24.97 180,589 +0.20(+0.80%)
Jul 13, 2009 24.46 24.83 24.18 24.77 30,067 +0.41(+1.69%)
Jul 10, 2009 24.20 24.47 24.18 24.36 69,659 -0.21(-0.84%)
Jul 09, 2009 24.59 24.69 24.43 24.57 158,926 +0.21(+0.88%)
Jul 08, 2009 24.37 24.53 24.02 24.35 69,097 -0.07(-0.27%)
Jul 07, 2009 24.89 24.89 24.39 24.42 160,557 -0.50(-2.01%)
Jul 06, 2009 24.82 24.92 24.63 24.92 116,406 -0.02(-0.09%)
Jul 02, 2009 25.34 25.35 24.93 24.94 577,460 -0.78(-3.03%)
Jul 01, 2009 25.68 25.87 25.66 25.72 444,207 +0.35(+1.36%)
Jun 30, 2009 25.71 25.71 25.23 25.38 213,855 -0.21(-0.81%)
Jun 29, 2009 25.52 25.66 25.37 25.58 94,079 +0.18(+0.72%)
Jun 26, 2009 25.44 25.45 25.26 25.40 1,241,188 -0.08(-0.32%)
Jun 25, 2009 25.01 25.49 24.74 25.48 61,770 +0.65(+2.64%)
Jun 24, 2009 24.92 25.19 24.77 24.82 81,812 +0.12(+0.48%)
Jun 23, 2009 24.71 24.79 24.40 24.71 226,039 +0.09(+0.38%)
Jun 22, 2009 25.13 25.16 24.57 24.61 141,360 -0.76(-2.99%)
Jun 19, 2009 25.53 25.56 25.28 25.37 445,884 +0.14(+0.55%)
Jun 18, 2009 25.18 25.42 25.04 25.23 113,569 +0.07(+0.26%)
Jun 17, 2009 25.18 25.37 24.94 25.17 61,274 -0.10(-0.40%)
Jun 16, 2009 25.61 25.71 25.21 25.27 170,275 -0.33(-1.28%)
Jun 15, 2009 26.01 26.01 25.40 25.60 1,148,421 -0.84(-3.18%)
Jun 12, 2009 26.31 26.44 26.13 26.44 200,475 -0.04(-0.14%)
Jun 11, 2009 26.32 26.76 26.29 26.48 3,194,143 +0.34(+1.28%)
Jun 10, 2009 26.44 26.44 25.83 26.14 2,841,445 -0.04(-0.14%)
Jun 09, 2009 26.12 26.21 25.88 26.18 591,813 +0.26(+1.01%)
Jun 08, 2009 25.83 26.05 25.54 25.91 47,272 -0.04(-0.14%)
Jun 05, 2009 26.25 26.29 25.86 25.95 141,924 -0.15(-0.56%)
Jun 04, 2009 25.94 26.13 25.80 26.10 169,345 +0.23(+0.87%)
Jun 03, 2009 26.20 26.20 25.61 25.87 182,080 -0.51(-1.94%)
Jun 02, 2009 26.42 26.54 26.24 26.38 211,665 +0.02(+0.08%)
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.