ACWI Ishares MSCI ETF (NQ: ACWI )

110.15 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 57.91 57.62 57.79 4,292,210 +0.14(+0.24%)
Jun 29, 2017 58.11 58.13 57.35 57.65 1,915,758 -0.53(-0.91%)
Jun 28, 2017 57.90 58.25 57.90 58.17 2,106,941 +0.45(+0.78%)
Jun 27, 2017 58.00 58.05 57.71 57.72 1,920,183 -0.25(-0.43%)
Jun 26, 2017 58.17 58.22 57.92 57.97 4,130,559 +0.14(+0.24%)
Jun 23, 2017 57.92 57.83 1,243,083 +0.10(+0.17%)
Jun 22, 2017 57.76 57.87 57.69 57.73 2,322,689 -0.01(-0.02%)
Jun 21, 2017 57.77 57.87 57.61 57.74 1,265,313 +0.03(+0.05%)
Jun 20, 2017 58.11 58.11 57.72 57.72 2,442,434 -0.46(-0.79%)
Jun 19, 2017 58.03 58.23 58.01 58.17 2,033,477 +0.34(+0.59%)
Jun 16, 2017 57.74 57.83 57.56 57.83 1,758,654 +0.21(+0.36%)
Jun 15, 2017 57.35 57.63 57.30 57.62 2,144,026 -0.31(-0.54%)
Jun 14, 2017 58.22 58.22 57.75 57.94 2,240,349 -0.08(-0.14%)
Jun 13, 2017 57.93 58.04 57.83 58.02 974,774 +0.32(+0.56%)
Jun 12, 2017 57.65 57.72 57.50 57.69 3,505,368 -0.10(-0.18%)
Jun 09, 2017 57.96 58.12 57.52 57.80 1,782,530 -0.20(-0.35%)
Jun 08, 2017 57.95 58.01 57.81 58.00 1,897,050 +0.04(+0.08%)
Jun 07, 2017 57.91 58.04 57.74 57.95 2,668,601 +0.03(+0.06%)
Jun 06, 2017 57.86 58.01 57.85 57.92 1,455,898 -0.15(-0.26%)
Jun 05, 2017 58.07 58.09 57.95 58.07 1,844,165 -0.06(-0.11%)
Jun 02, 2017 57.98 58.19 57.87 58.13 3,612,700 +0.32(+0.56%)
Jun 01, 2017 57.48 57.81 57.33 57.81 3,743,529 +0.47(+0.82%)
May 31, 2017 57.52 57.53 57.24 57.33 1,295,331 -0.09(-0.15%)
May 30, 2017 57.30 57.42 57.30 57.42 1,405,686 -0.03(-0.05%)
May 26, 2017 57.40 57.46 57.36 57.45 1,430,788 -0.03(-0.06%)
May 25, 2017 57.40 57.56 57.40 57.48 1,248,429 +0.17(+0.30%)
May 24, 2017 57.14 57.33 57.13 57.31 1,103,205 +0.11(+0.20%)
May 23, 2017 57.18 57.27 57.15 57.20 1,927,926 +0.03(+0.05%)
May 22, 2017 57.04 57.20 57.04 57.17 1,717,487 +0.23(+0.40%)
May 19, 2017 56.65 57.05 56.65 56.94 1,383,075 +0.58(+1.04%)
May 18, 2017 56.21 56.54 56.00 56.36 2,262,687 +0.07(+0.12%)
May 17, 2017 56.78 56.88 56.29 56.29 1,681,973 -0.86(-1.51%)
May 16, 2017 57.23 57.25 57.08 57.15 775,139 +0.10(+0.18%)
May 15, 2017 56.92 57.08 56.88 57.05 1,442,162 +0.31(+0.55%)
May 12, 2017 56.68 56.76 56.62 56.73 1,108,838 +0.07(+0.12%)
May 11, 2017 56.65 56.68 56.38 56.66 3,138,329 -0.08(-0.14%)
May 10, 2017 56.58 56.77 56.58 56.74 1,068,056 +0.13(+0.23%)
May 09, 2017 56.65 56.75 56.53 56.61 1,157,470 -0.02(-0.03%)
May 08, 2017 56.68 56.70 56.55 56.63 996,756 -0.11(-0.20%)
May 05, 2017 56.46 56.80 56.41 56.74 1,154,113 +0.38(+0.67%)
May 04, 2017 56.31 56.38 56.20 56.37 805,770 +0.12(+0.22%)
May 03, 2017 56.26 56.30 56.12 56.24 1,075,824 -0.17(-0.29%)
May 02, 2017 56.38 56.42 56.26 56.41 3,838,983 +0.17(+0.29%)
May 01, 2017 56.24 56.35 56.15 56.24 1,453,591 +0.15(+0.26%)
Apr 28, 2017 56.15 56.21 56.03 56.10 1,732,256 -0.02(-0.03%)
Apr 27, 2017 56.19 56.21 55.98 56.11 2,174,088 +0.02(+0.03%)
Apr 26, 2017 56.15 56.35 56.09 56.10 1,559,490 -0.11(-0.20%)
Apr 25, 2017 56.05 56.28 56.04 56.21 2,557,199 +0.38(+0.67%)
Apr 24, 2017 55.80 55.91 55.76 55.83 2,228,041 +0.84(+1.52%)
Apr 21, 2017 55.04 55.08 54.90 55.00 2,333,383 -0.08(-0.14%)
Apr 20, 2017 54.94 55.16 54.88 55.07 1,926,739 +0.44(+0.80%)
Apr 19, 2017 54.94 54.98 54.57 54.64 1,118,918 -0.14(-0.25%)
Apr 18, 2017 54.76 54.90 54.60 54.78 2,006,201 -0.27(-0.49%)
Apr 17, 2017 54.83 55.05 54.77 55.05 2,433,410 +0.43(+0.78%)
Apr 13, 2017 54.87 55.00 54.62 54.62 2,073,800 -0.37(-0.67%)
Apr 12, 2017 55.07 55.08 54.86 54.99 1,358,536 -0.13(-0.24%)
Apr 11, 2017 55.09 55.14 54.73 55.12 1,415,446 +0.07(+0.13%)
Apr 10, 2017 55.07 55.19 54.94 55.05 2,083,063 -0.02(-0.03%)
Apr 07, 2017 55.04 55.21 54.99 55.07 1,091,876 -0.05(-0.09%)
Apr 06, 2017 55.10 55.22 54.98 55.12 1,893,669 +0.05(+0.09%)
Apr 05, 2017 55.35 55.55 55.00 55.07 3,318,255 -0.15(-0.27%)
Apr 04, 2017 55.06 55.23 54.98 55.21 2,266,009 +0.02(+0.03%)
Apr 03, 2017 55.25 55.29 54.83 55.20 2,331,544 -0.01(-0.02%)
Mar 31, 2017 55.19 55.39 55.19 55.21 2,364,471 -0.13(-0.24%)
Mar 30, 2017 55.35 55.50 55.31 55.34 1,804,222 -0.03(-0.05%)
Mar 29, 2017 55.11 55.41 55.11 55.36 2,835,466 +0.03(+0.05%)
Mar 28, 2017 55.04 55.42 55.01 55.34 4,821,939 +0.24(+0.44%)
Mar 27, 2017 54.71 55.12 54.67 55.09 2,034,395 +0.04(+0.08%)
Mar 24, 2017 55.06 55.22 54.91 55.05 1,722,902 +0.02(+0.03%)
Mar 23, 2017 54.93 55.25 54.88 55.03 4,082,626 +0.03(+0.05%)
Mar 22, 2017 54.83 55.03 54.69 55.00 2,057,099 +0.10(+0.19%)
Mar 21, 2017 55.67 55.74 54.86 54.90 2,905,514 -0.53(-0.96%)
Mar 20, 2017 55.48 55.57 55.35 55.43 1,561,732 +0.01(+0.02%)
Mar 17, 2017 55.52 55.60 55.40 55.42 1,828,194 -0.03(-0.05%)
Mar 16, 2017 55.55 55.58 55.36 55.45 2,374,640 +0.11(+0.21%)
Mar 15, 2017 54.90 55.44 54.82 55.34 3,472,897 +0.65(+1.20%)
Mar 14, 2017 54.75 54.79 54.59 54.68 2,040,649 -0.31(-0.57%)
Mar 13, 2017 54.92 55.01 54.88 55.00 1,459,485 +0.21(+0.38%)
Mar 10, 2017 54.79 54.92 54.60 54.79 2,685,091 +0.30(+0.54%)
Mar 09, 2017 54.49 54.57 54.29 54.49 1,919,216 +0.03(+0.06%)
Mar 08, 2017 54.66 54.70 54.41 54.46 1,847,679 -0.18(-0.34%)
Mar 07, 2017 54.66 54.74 54.58 54.64 1,216,392 -0.13(-0.24%)
Mar 06, 2017 54.76 54.83 54.63 54.77 1,066,637 -0.16(-0.29%)
Mar 03, 2017 54.82 54.96 54.71 54.93 1,908,006 +0.13(+0.24%)
Mar 02, 2017 54.98 55.01 54.75 54.80 2,246,907 -0.35(-0.63%)
Mar 01, 2017 54.83 55.25 54.83 55.14 3,173,637 +0.67(+1.23%)
Feb 28, 2017 54.52 54.59 54.38 54.47 1,985,874 -0.18(-0.34%)
Feb 27, 2017 54.52 54.66 54.46 54.66 1,351,782 +0.04(+0.08%)
Feb 24, 2017 54.39 54.61 54.38 54.61 2,219,269 -0.14(-0.25%)
Feb 23, 2017 54.92 54.92 54.63 54.75 4,546,072 +0.03(+0.05%)
Feb 22, 2017 54.64 54.76 54.59 54.73 2,887,723 +0.02(+0.03%)
Feb 21, 2017 54.61 54.77 54.54 54.71 3,315,870 +0.24(+0.43%)
Feb 17, 2017 54.47 54.47 54.47 0 -0.04(-0.06%)
Feb 16, 2017 54.53 54.57 54.35 54.51 2,955,726 +0.01(+0.02%)
Feb 15, 2017 54.18 54.55 54.14 54.50 2,552,541 +0.26(+0.48%)
Feb 14, 2017 54.11 54.26 53.91 54.24 2,600,692 +0.11(+0.21%)
Feb 13, 2017 54.06 54.23 54.04 54.12 3,161,606 +0.25(+0.47%)
Feb 10, 2017 53.74 53.95 53.73 53.87 1,890,782 +0.22(+0.41%)
Feb 09, 2017 53.50 53.75 53.49 53.65 1,177,958 +0.22(+0.41%)
Feb 08, 2017 53.24 53.45 53.18 53.43 2,235,224 +0.14(+0.26%)
Feb 07, 2017 53.34 53.41 53.24 53.29 1,217,433 -0.04(-0.08%)
Feb 06, 2017 53.30 53.36 53.22 53.34 1,311,051 -0.20(-0.37%)
Feb 03, 2017 53.46 53.59 53.36 53.54 2,289,157 +0.31(+0.57%)
Feb 02, 2017 53.10 53.32 53.10 53.23 1,898,937 +0.07(+0.13%)
Feb 01, 2017 53.35 53.40 53.05 53.16 4,082,754 +0.03(+0.05%)
Jan 31, 2017 53.10 53.17 52.89 53.14 3,316,713 +0.08(+0.15%)
Jan 30, 2017 53.14 53.15 52.84 53.06 5,612,806 -0.34(-0.64%)
Jan 27, 2017 53.50 53.50 53.35 53.40 1,149,813 -0.10(-0.20%)
Jan 26, 2017 53.59 53.63 53.47 53.50 2,475,234 -0.10(-0.20%)
Jan 25, 2017 53.30 53.65 53.30 53.61 3,254,607 +0.52(+0.99%)
Jan 24, 2017 52.79 53.16 52.76 53.09 1,880,533 +0.29(+0.55%)
Jan 23, 2017 52.75 52.83 52.58 52.80 2,282,058 +0.01(+0.02%)
Jan 20, 2017 52.74 52.83 52.63 52.79 1,846,211 +0.22(+0.42%)
Jan 19, 2017 52.74 52.75 52.44 52.57 2,449,827 -0.15(-0.28%)
Jan 18, 2017 52.77 52.78 52.62 52.72 2,569,483 -0.09(-0.17%)
Jan 17, 2017 52.71 52.88 52.71 52.81 2,394,980 -0.17(-0.31%)
Jan 13, 2017 52.97 52.97 52.97 0 +0.14(+0.26%)
Jan 12, 2017 52.66 52.87 52.54 52.83 1,697,546 -0.03(-0.05%)
Jan 11, 2017 52.58 52.86 52.45 52.86 1,728,926 +0.29(+0.55%)
Jan 10, 2017 52.57 52.77 52.54 52.57 1,596,928 +0.00(+0.00%)
Jan 09, 2017 52.55 52.65 52.49 52.57 1,689,795 -0.12(-0.23%)
Jan 06, 2017 52.67 52.76 52.49 52.69 1,413,763 +0.01(+0.02%)
Jan 05, 2017 52.49 52.71 52.49 52.68 1,967,839 +0.20(+0.38%)
Jan 04, 2017 52.25 52.48 52.22 52.48 1,245,936 +0.45(+0.86%)
Jan 03, 2017 52.02 52.12 51.79 52.04 2,945,405 +0.40(+0.78%)
Dec 30, 2016 51.64 51.64 51.64 0 -0.08(-0.15%)
Dec 29, 2016 51.76 51.79 51.66 51.71 2,355,102 +0.10(+0.19%)
Dec 28, 2016 51.92 51.97 51.58 51.62 2,018,863 -0.25(-0.49%)
Dec 27, 2016 51.88 51.99 51.79 51.87 2,990,490 +0.07(+0.13%)
Dec 23, 2016 51.80 51.80 51.80 0 +0.03(+0.07%)
Dec 22, 2016 51.83 51.83 51.67 51.77 1,790,259 -0.09(-0.17%)
Dec 21, 2016 51.92 51.99 51.85 51.85 1,856,539 -0.13(-0.25%)
Dec 20, 2016 51.86 51.98 51.83 51.98 2,462,197 +0.18(+0.35%)
Dec 19, 2016 51.78 51.92 51.73 51.80 1,568,457 +0.06(+0.12%)
Dec 16, 2016 51.90 51.93 51.69 51.74 5,469,081 -0.10(-0.20%)
Dec 15, 2016 51.78 51.97 51.69 51.84 2,900,809 +0.08(+0.15%)
Dec 14, 2016 52.33 52.41 51.71 51.77 2,474,027 -0.63(-1.20%)
Dec 13, 2016 52.22 52.54 52.22 52.40 2,077,272 +0.41(+0.80%)
Dec 12, 2016 52.01 52.18 51.91 51.98 3,489,080 -0.16(-0.31%)
Dec 09, 2016 51.97 52.15 51.91 52.15 1,828,229 +0.24(+0.47%)
Dec 08, 2016 51.79 52.00 51.70 51.90 2,350,489 +0.10(+0.18%)
Dec 07, 2016 51.14 51.84 51.14 51.81 2,653,868 +0.70(+1.37%)
Dec 06, 2016 50.92 51.11 50.83 51.11 1,965,499 +0.28(+0.54%)
Dec 05, 2016 50.71 50.88 50.68 50.83 1,954,936 +0.35(+0.69%)
Dec 02, 2016 50.38 50.59 50.36 50.49 1,996,228 +0.09(+0.17%)
Dec 01, 2016 50.66 50.69 50.34 50.40 12,002,055 -0.24(-0.48%)
Nov 30, 2016 50.88 50.95 50.64 50.64 1,870,093 -0.13(-0.26%)
Nov 29, 2016 50.60 50.87 50.52 50.77 2,005,194 +0.13(+0.26%)
Nov 28, 2016 50.75 50.81 50.58 50.64 3,057,713 -0.19(-0.37%)
Nov 25, 2016 50.74 50.83 50.70 50.83 732,881 +0.19(+0.38%)
Nov 23, 2016 50.64 50.64 50.64 0 -0.12(-0.24%)
Nov 22, 2016 50.67 50.76 50.52 50.76 2,482,265 +0.21(+0.41%)
Nov 21, 2016 50.32 50.58 50.32 50.56 1,200,759 +0.39(+0.78%)
Nov 18, 2016 50.25 50.32 50.10 50.17 1,699,055 -0.24(-0.48%)
Nov 17, 2016 50.23 50.49 50.23 50.41 2,730,926 +0.24(+0.48%)
Nov 16, 2016 50.10 50.23 50.06 50.17 10,560,065 -0.21(-0.41%)
Nov 15, 2016 49.82 50.37 49.82 50.37 2,470,856 +0.43(+0.87%)
Nov 14, 2016 50.06 50.06 49.75 49.94 1,834,809 -0.14(-0.28%)
Nov 11, 2016 50.05 50.29 49.77 50.08 2,536,348 -0.28(-0.55%)
Nov 10, 2016 50.50 50.70 50.12 50.36 1,918,760 -0.14(-0.27%)
Nov 09, 2016 49.78 50.64 49.72 50.50 2,611,446 +0.16(+0.31%)
Nov 08, 2016 49.96 50.45 49.89 50.34 2,165,451 +0.28(+0.55%)
Nov 07, 2016 49.70 50.09 49.70 50.06 2,200,252 +1.00(+2.04%)
Nov 04, 2016 49.15 49.37 49.02 49.06 2,166,592 -0.25(-0.51%)
Nov 03, 2016 49.59 49.61 49.24 49.31 3,663,962 -0.14(-0.28%)
Nov 02, 2016 49.73 49.82 49.35 49.45 3,335,703 -0.36(-0.73%)
Nov 01, 2016 50.27 50.30 49.53 49.81 4,135,648 -0.31(-0.62%)
Oct 31, 2016 50.13 50.24 50.04 50.12 1,580,316 +0.02(+0.03%)
Oct 28, 2016 50.20 50.37 49.95 50.11 5,644,019 -0.16(-0.33%)
Oct 27, 2016 50.51 50.55 50.24 50.27 923,174 -0.10(-0.21%)
Oct 26, 2016 50.40 50.54 50.25 50.37 1,285,634 -0.23(-0.46%)
Oct 25, 2016 50.61 50.70 50.49 50.61 1,216,677 -0.08(-0.15%)
Oct 24, 2016 50.66 50.80 50.58 50.69 762,284 +0.16(+0.31%)
Oct 21, 2016 50.32 50.56 50.27 50.53 773,982 -0.02(-0.03%)
Oct 20, 2016 50.56 50.70 50.40 50.55 1,933,764 -0.08(-0.15%)
Oct 19, 2016 50.56 50.71 50.48 50.63 981,228 +0.17(+0.34%)
Oct 18, 2016 50.50 50.57 50.35 50.45 1,337,921 +0.44(+0.88%)
Oct 17, 2016 50.09 50.19 49.97 50.01 1,397,725 -0.15(-0.29%)
Oct 14, 2016 50.42 50.55 50.14 50.16 999,568 +0.03(+0.07%)
Oct 13, 2016 49.89 50.26 49.67 50.12 1,905,191 -0.22(-0.43%)
Oct 12, 2016 50.31 50.45 50.18 50.34 1,144,239 +0.00(+0.00%)
Oct 11, 2016 50.82 50.83 50.16 50.34 1,805,830 -0.71(-1.39%)
Oct 10, 2016 51.02 51.18 51.01 51.05 736,637 +0.24(+0.48%)
Oct 07, 2016 50.97 51.03 50.52 50.81 1,264,913 -0.21(-0.41%)
Oct 06, 2016 50.97 51.06 50.82 51.01 1,307,639 -0.08(-0.15%)
Oct 05, 2016 50.97 51.18 50.97 51.09 821,641 +0.30(+0.60%)
Oct 04, 2016 51.16 51.20 50.65 50.79 2,159,115 -0.21(-0.41%)
Oct 03, 2016 50.99 51.08 50.87 51.00 2,868,251 -0.10(-0.20%)
Sep 30, 2016 50.97 51.27 50.85 51.10 1,128,833 +0.35(+0.70%)
Sep 29, 2016 51.15 51.32 50.60 50.75 1,539,345 -0.54(-1.05%)
Sep 28, 2016 51.01 51.32 50.76 51.28 1,193,364 +0.33(+0.64%)
Sep 27, 2016 50.56 50.97 50.50 50.95 1,812,342 +0.29(+0.56%)
Sep 26, 2016 50.76 50.85 50.63 50.67 1,527,186 -0.46(-0.90%)
Sep 23, 2016 51.27 51.31 51.08 51.13 1,256,073 -0.35(-0.69%)
Sep 22, 2016 51.49 51.67 51.40 51.48 2,944,151 +0.37(+0.73%)
Sep 21, 2016 50.58 51.15 50.48 51.11 2,972,823 +0.80(+1.58%)
Sep 20, 2016 50.49 50.53 50.27 50.31 4,100,104 +0.18(+0.36%)
Sep 19, 2016 50.37 50.47 50.07 50.13 1,241,989 +0.13(+0.26%)
Sep 16, 2016 50.10 50.11 49.84 50.00 1,258,106 -0.36(-0.72%)
Sep 15, 2016 49.89 50.44 49.79 50.37 1,673,555 +0.53(+1.06%)
Sep 14, 2016 49.85 50.19 49.73 49.84 2,838,599 -0.04(-0.09%)
Sep 13, 2016 50.34 50.34 49.68 49.88 1,785,487 -0.90(-1.77%)
Sep 12, 2016 49.94 50.86 49.86 50.78 2,195,317 +0.56(+1.12%)
Sep 09, 2016 51.04 51.05 50.20 50.22 2,190,576 -1.19(-2.32%)
Sep 08, 2016 51.44 51.57 51.33 51.41 1,559,673 -0.14(-0.27%)
Sep 07, 2016 51.57 51.63 51.39 51.55 2,118,265 -0.01(-0.02%)
Sep 06, 2016 51.33 51.56 51.28 51.56 2,837,060 +0.35(+0.69%)
Sep 02, 2016 51.07 51.20 51.20 51.20 2,518,133 +0.40(+0.78%)
Sep 01, 2016 50.76 50.82 50.48 50.81 6,105,695 +0.18(+0.36%)
Aug 31, 2016 50.74 50.80 50.45 50.63 3,055,403 -0.20(-0.39%)
Aug 30, 2016 50.99 51.02 50.71 50.82 1,741,064 -0.10(-0.19%)
Aug 29, 2016 50.75 50.99 50.70 50.92 1,260,877 +0.22(+0.44%)
Aug 26, 2016 50.97 51.35 50.49 50.69 1,946,248 -0.21(-0.41%)
Aug 25, 2016 50.92 51.09 50.83 50.90 2,190,182 -0.11(-0.22%)
Aug 24, 2016 51.20 51.25 50.94 51.01 1,915,230 -0.19(-0.37%)
Aug 23, 2016 51.39 51.46 51.20 51.20 2,376,296 +0.10(+0.20%)
Aug 22, 2016 51.01 51.17 50.93 51.10 1,447,874 -0.06(-0.12%)
Aug 19, 2016 51.03 51.21 50.94 51.16 888,238 -0.19(-0.37%)
Aug 18, 2016 51.20 51.37 51.15 51.35 1,528,007 +0.18(+0.35%)
Aug 17, 2016 51.01 51.23 50.83 51.17 5,744,550 +0.05(+0.10%)
Aug 16, 2016 51.22 51.27 51.12 51.12 661,636 -0.22(-0.42%)
Aug 15, 2016 51.23 51.42 51.23 51.33 414,004 +0.22(+0.42%)
Aug 12, 2016 51.14 51.22 51.01 51.12 1,004,131 -0.09(-0.17%)
Aug 11, 2016 51.07 51.25 51.00 51.20 761,464 +0.34(+0.66%)
Aug 10, 2016 51.01 51.04 50.81 50.87 1,813,628 -0.03(-0.05%)
Aug 09, 2016 50.77 50.97 50.71 50.89 4,737,645 +0.29(+0.56%)
Aug 08, 2016 50.58 50.69 50.56 50.61 2,332,550 +0.08(+0.15%)
Aug 05, 2016 50.29 50.56 50.29 50.53 943,397 +0.32(+0.64%)
Aug 04, 2016 50.15 50.26 50.03 50.21 1,105,071 +0.18(+0.36%)
Aug 03, 2016 49.80 50.05 49.74 50.03 1,471,859 +0.05(+0.10%)
Aug 02, 2016 50.26 50.26 49.77 49.98 1,067,325 -0.31(-0.62%)
Aug 01, 2016 50.50 50.51 50.22 50.29 2,521,475 -0.16(-0.33%)
Jul 29, 2016 50.25 50.51 50.16 50.45 1,203,836 +0.29(+0.57%)
Jul 28, 2016 50.15 50.23 49.95 50.17 1,585,092 +0.03(+0.05%)
Jul 27, 2016 50.24 50.28 49.86 50.14 2,731,208 +0.07(+0.14%)
Jul 26, 2016 50.10 50.22 49.91 50.07 1,171,596 +0.09(+0.17%)
Jul 25, 2016 50.12 50.16 49.86 49.99 1,436,828 -0.13(-0.26%)
Jul 22, 2016 50.05 50.12 49.93 50.12 1,127,099 +0.16(+0.31%)
Jul 21, 2016 50.04 50.16 49.85 49.96 1,008,834 -0.15(-0.29%)
Jul 20, 2016 49.99 50.18 49.92 50.11 597,705 +0.29(+0.57%)
Jul 19, 2016 49.84 49.88 49.71 49.82 1,565,126 -0.23(-0.47%)
Jul 18, 2016 49.89 50.11 49.85 50.05 2,099,548 +0.16(+0.31%)
Jul 15, 2016 50.05 50.10 49.80 49.90 2,084,884 -0.10(-0.21%)
Jul 14, 2016 50.06 50.17 49.99 50.00 5,895,106 +0.30(+0.61%)
Jul 13, 2016 49.84 49.89 49.58 49.70 1,611,180 -0.02(-0.03%)
Jul 12, 2016 49.61 49.85 49.60 49.72 1,927,537 +0.48(+0.97%)
Jul 11, 2016 49.17 49.35 49.12 49.24 1,936,303 +0.42(+0.87%)
Jul 08, 2016 48.50 48.88 48.08 48.82 1,377,617 +0.73(+1.53%)
Jul 07, 2016 48.29 48.45 47.92 48.08 2,465,426 -0.03(-0.07%)
Jul 05, 2016 48.32 48.37 47.97 48.12 1,571,665 -0.61(-1.24%)
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.