ACWI Ishares MSCI ETF (NQ: ACWI )

116.16 -0.33 (-0.28%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 50.16 50.17 49.50 49.68 2,067,458 +0.08(+0.17%)
Jun 29, 2015 50.15 50.35 49.56 49.60 2,758,253 -1.30(-2.55%)
Jun 26, 2015 51.01 51.08 50.74 50.89 1,274,211 -0.05(-0.10%)
Jun 25, 2015 51.28 51.30 50.94 50.94 1,920,063 -0.15(-0.30%)
Jun 24, 2015 51.28 51.41 51.09 51.09 686,628 -0.36(-0.71%)
Jun 23, 2015 51.43 51.54 51.37 51.46 3,112,385 +0.12(+0.23%)
Jun 22, 2015 51.28 51.53 51.28 51.34 1,259,578 +0.61(+1.20%)
Jun 19, 2015 51.00 51.00 50.73 50.73 1,032,137 -0.31(-0.60%)
Jun 18, 2015 50.60 51.26 50.59 51.04 1,431,768 +0.50(+1.00%)
Jun 17, 2015 50.53 50.67 50.17 50.53 792,357 +0.03(+0.07%)
Jun 16, 2015 50.21 50.52 50.18 50.50 624,563 +0.12(+0.25%)
Jun 15, 2015 50.11 50.40 50.09 50.38 1,363,407 -0.26(-0.52%)
Jun 12, 2015 50.63 50.75 50.48 50.64 965,297 -0.36(-0.70%)
Jun 11, 2015 51.02 51.09 50.83 50.99 594,092 +0.15(+0.29%)
Jun 10, 2015 50.50 50.95 50.47 50.85 1,744,511 +0.74(+1.48%)
Jun 09, 2015 50.14 50.23 49.93 50.10 666,511 -0.12(-0.25%)
Jun 08, 2015 50.41 50.41 50.15 50.23 1,271,717 -0.20(-0.39%)
Jun 05, 2015 50.38 50.62 50.22 50.42 975,958 -0.31(-0.60%)
Jun 04, 2015 50.94 51.18 50.62 50.73 824,935 -0.50(-0.97%)
Jun 03, 2015 51.23 51.42 51.12 51.23 1,484,538 +0.18(+0.36%)
Jun 02, 2015 50.89 51.27 50.84 51.04 659,795 +0.08(+0.16%)
Jun 01, 2015 51.16 51.18 50.80 50.96 898,631 -0.03(-0.06%)
May 29, 2015 51.31 51.31 50.90 50.99 1,813,244 -0.40(-0.79%)
May 28, 2015 51.31 51.43 51.10 51.40 1,852,220 -0.09(-0.18%)
May 27, 2015 51.20 51.55 51.07 51.49 1,279,607 +0.37(+0.73%)
May 26, 2015 51.56 51.66 51.00 51.12 756,607 -0.70(-1.35%)
May 22, 2015 51.92 51.82 51.82 51.82 331,615 -0.21(-0.40%)
May 21, 2015 51.85 52.10 51.78 52.03 2,117,584 +0.21(+0.40%)
May 20, 2015 51.79 52.04 51.73 51.82 547,365 -0.01(-0.02%)
May 19, 2015 51.81 51.95 51.77 51.83 944,949 -0.09(-0.18%)
May 18, 2015 51.81 51.97 51.74 51.92 431,166 -0.04(-0.08%)
May 15, 2015 51.81 51.98 51.72 51.96 720,393 +0.10(+0.19%)
May 14, 2015 51.67 51.88 51.61 51.86 2,357,640 +0.55(+1.06%)
May 13, 2015 51.53 51.61 51.27 51.32 1,609,014 +0.13(+0.26%)
May 12, 2015 51.11 51.30 50.94 51.18 710,457 -0.11(-0.21%)
May 11, 2015 51.43 51.55 51.26 51.29 806,217 -0.31(-0.59%)
May 08, 2015 51.46 51.70 51.38 51.60 466,164 +0.81(+1.59%)
May 07, 2015 50.68 50.85 50.52 50.79 1,229,433 +0.01(+0.02%)
May 06, 2015 51.15 51.22 50.56 50.78 2,161,590 -0.14(-0.28%)
May 05, 2015 51.37 51.47 50.87 50.92 2,790,596 -0.65(-1.27%)
May 04, 2015 51.56 51.65 51.47 51.57 762,579 +0.12(+0.22%)
May 01, 2015 51.17 51.47 51.11 51.46 2,138,477 +0.46(+0.91%)
Apr 30, 2015 51.21 51.33 50.86 50.99 929,476 -0.54(-1.04%)
Apr 29, 2015 51.49 51.66 51.33 51.53 961,604 -0.30(-0.57%)
Apr 28, 2015 51.71 51.85 51.44 51.83 742,738 +0.10(+0.19%)
Apr 27, 2015 51.99 52.02 51.68 51.73 487,013 -0.02(-0.03%)
Apr 24, 2015 51.70 51.81 51.56 51.75 1,070,364 +0.18(+0.35%)
Apr 23, 2015 51.23 51.70 51.13 51.56 1,205,852 +0.19(+0.37%)
Apr 22, 2015 51.23 51.40 51.01 51.37 618,277 +0.22(+0.44%)
Apr 21, 2015 51.00 51.39 51.12 51.15 2,678,357 +0.15(+0.29%)
Apr 20, 2015 50.86 51.11 50.81 51.00 920,078 +0.27(+0.54%)
Apr 17, 2015 50.88 51.01 50.52 50.73 1,247,325 -0.64(-1.24%)
Apr 16, 2015 51.23 51.51 51.15 51.37 584,983 +0.08(+0.15%)
Apr 15, 2015 51.11 51.39 51.10 51.29 2,390,022 +0.28(+0.54%)
Apr 14, 2015 50.85 51.04 50.78 51.01 3,579,310 +0.19(+0.37%)
Apr 13, 2015 50.96 51.13 50.79 50.82 799,405 -0.27(-0.53%)
Apr 10, 2015 50.85 51.09 50.84 51.09 617,696 +0.22(+0.44%)
Apr 09, 2015 50.67 50.92 50.57 50.87 1,235,594 +0.20(+0.39%)
Apr 08, 2015 50.67 50.82 50.48 50.67 5,429,880 +0.32(+0.64%)
Apr 07, 2015 50.56 50.71 50.35 50.35 1,492,759 -0.08(-0.16%)
Apr 06, 2015 50.02 50.66 50.02 50.43 568,545 +0.41(+0.83%)
Apr 02, 2015 49.81 50.02 50.02 50.02 803,552 +0.30(+0.60%)
Apr 01, 2015 49.66 49.87 49.38 49.72 5,118,948 +0.15(+0.30%)
Mar 31, 2015 49.57 49.86 49.55 49.57 1,663,137 -0.51(-1.02%)
Mar 30, 2015 49.88 50.17 49.76 50.09 684,116 +0.43(+0.86%)
Mar 27, 2015 49.59 49.72 49.51 49.66 938,546 +0.05(+0.10%)
Mar 26, 2015 49.62 49.76 49.33 49.61 1,284,497 -0.25(-0.50%)
Mar 25, 2015 50.53 50.57 49.83 49.85 1,518,885 -0.53(-1.05%)
Mar 24, 2015 50.55 50.67 50.38 50.38 708,730 -0.15(-0.29%)
Mar 23, 2015 50.60 50.69 50.52 50.53 1,024,598 +0.05(+0.10%)
Mar 20, 2015 50.24 50.62 50.17 50.48 3,017,574 +0.74(+1.49%)
Mar 19, 2015 49.81 49.95 49.66 49.74 1,454,564 -0.43(-0.86%)
Mar 18, 2015 49.31 50.33 49.23 50.17 966,055 +0.80(+1.62%)
Mar 17, 2015 49.27 49.43 49.11 49.37 1,319,460 -0.05(-0.10%)
Mar 16, 2015 49.12 49.44 48.99 49.42 813,582 +0.59(+1.20%)
Mar 13, 2015 48.96 48.99 48.54 48.83 882,553 -0.31(-0.64%)
Mar 12, 2015 48.90 49.15 48.90 49.14 758,607 +0.57(+1.17%)
Mar 11, 2015 48.59 48.72 48.48 48.57 1,203,114 +0.02(+0.05%)
Mar 10, 2015 48.98 48.98 48.54 48.55 1,452,286 -0.90(-1.82%)
Mar 09, 2015 49.37 49.53 49.35 49.45 1,791,731 +0.07(+0.13%)
Mar 06, 2015 49.76 49.83 49.31 49.38 1,813,563 -0.68(-1.35%)
Mar 05, 2015 50.05 50.17 49.95 50.06 3,077,925 +0.05(+0.10%)
Mar 04, 2015 50.06 50.24 49.77 50.01 1,495,008 -0.23(-0.46%)
Mar 03, 2015 50.33 50.47 50.16 50.24 2,392,556 -0.26(-0.52%)
Mar 02, 2015 50.28 50.52 50.28 50.51 1,672,636 +0.20(+0.39%)
Feb 27, 2015 50.44 50.55 50.31 50.31 1,620,207 -0.12(-0.25%)
Feb 26, 2015 50.43 50.52 50.29 50.43 605,789 -0.08(-0.16%)
Feb 25, 2015 50.41 50.61 50.40 50.52 1,355,754 +0.02(+0.05%)
Feb 24, 2015 50.24 50.57 50.17 50.49 1,266,987 +0.23(+0.46%)
Feb 23, 2015 50.15 50.28 50.13 50.26 1,211,162 -0.13(-0.26%)
Feb 20, 2015 49.99 50.43 49.79 50.39 1,173,316 +0.34(+0.68%)
Feb 19, 2015 49.97 50.17 49.90 50.05 1,121,156 -0.01(-0.02%)
Feb 18, 2015 49.98 50.12 49.86 50.06 782,420 +0.10(+0.20%)
Feb 17, 2015 49.77 50.04 49.72 49.96 1,588,065 +0.04(+0.08%)
Feb 13, 2015 49.71 49.92 49.92 49.92 761,903 +0.31(+0.63%)
Feb 12, 2015 49.31 49.63 49.28 49.61 717,143 +0.61(+1.25%)
Feb 11, 2015 48.95 49.10 48.76 49.00 1,065,383 -0.12(-0.25%)
Feb 10, 2015 48.91 49.15 48.72 49.12 545,676 +0.41(+0.85%)
Feb 09, 2015 48.70 48.88 48.62 48.71 2,223,133 -0.17(-0.35%)
Feb 06, 2015 49.09 49.26 48.76 48.88 909,882 -0.41(-0.84%)
Feb 05, 2015 49.00 49.31 48.95 49.29 1,785,470 +0.53(+1.08%)
Feb 04, 2015 48.90 49.08 48.71 48.76 1,518,628 -0.29(-0.59%)
Feb 03, 2015 48.52 49.06 48.52 49.05 3,651,880 +0.75(+1.56%)
Feb 02, 2015 47.86 48.35 47.60 48.30 3,163,762 +0.62(+1.30%)
Jan 30, 2015 47.84 48.20 47.61 47.68 5,594,031 -0.65(-1.35%)
Jan 29, 2015 48.01 48.39 47.75 48.34 3,411,517 +0.45(+0.95%)
Jan 28, 2015 48.75 48.75 47.86 47.88 4,683,227 -0.64(-1.33%)
Jan 27, 2015 48.60 48.75 48.38 48.52 2,209,435 -0.34(-0.69%)
Jan 26, 2015 48.62 48.92 48.48 48.86 2,457,397 +0.33(+0.68%)
Jan 23, 2015 48.65 48.82 48.53 48.53 3,206,504 -0.30(-0.61%)
Jan 22, 2015 48.39 48.89 48.13 48.83 2,988,909 +0.56(+1.16%)
Jan 21, 2015 47.99 48.33 47.81 48.27 4,164,020 +0.36(+0.74%)
Jan 20, 2015 47.99 48.08 47.61 47.91 4,134,458 +0.11(+0.22%)
Jan 16, 2015 47.26 47.84 47.17 47.81 3,124,171 +0.55(+1.17%)
Jan 15, 2015 47.62 47.79 47.22 47.25 3,400,315 -0.11(-0.23%)
Jan 14, 2015 47.13 47.42 46.90 47.36 3,960,196 -0.22(-0.47%)
Jan 13, 2015 47.91 48.21 47.22 47.58 8,714,449 +0.03(+0.07%)
Jan 12, 2015 47.93 47.93 47.37 47.55 3,755,383 -0.27(-0.57%)
Jan 09, 2015 48.24 48.24 47.65 47.82 3,813,959 -0.30(-0.62%)
Jan 08, 2015 47.80 48.20 47.75 48.12 2,332,908 +0.74(+1.57%)
Jan 07, 2015 47.15 47.44 47.03 47.38 3,266,379 +0.61(+1.31%)
Jan 06, 2015 47.24 47.43 46.58 46.77 6,321,731 -0.49(-1.03%)
Jan 05, 2015 47.93 47.93 47.16 47.25 2,631,476 -0.95(-1.97%)
Jan 02, 2015 48.45 48.63 48.03 48.20 1,724,199 -0.12(-0.24%)
Dec 31, 2014 48.89 48.32 48.32 48.32 6,961,862 -0.44(-0.90%)
Dec 30, 2014 48.95 48.95 48.75 48.76 2,147,013 -0.32(-0.66%)
Dec 29, 2014 49.07 49.19 48.97 49.08 1,539,030 -0.11(-0.22%)
Dec 26, 2014 49.12 49.26 49.02 49.19 880,009 +0.20(+0.40%)
Dec 24, 2014 49.05 48.99 48.99 48.99 1,120,033 +0.09(+0.19%)
Dec 23, 2014 48.88 49.01 48.80 48.90 3,054,544 -0.02(-0.03%)
Dec 22, 2014 48.81 48.92 48.72 48.91 3,110,535 +0.29(+0.59%)
Dec 19, 2014 48.66 48.84 48.41 48.62 2,650,362 +0.13(+0.27%)
Dec 18, 2014 48.08 48.51 47.94 48.49 3,614,239 +1.03(+2.18%)
Dec 17, 2014 46.76 47.61 46.76 47.46 5,808,661 +0.79(+1.70%)
Dec 16, 2014 46.70 47.50 46.57 46.67 10,232,471 -0.14(-0.30%)
Dec 15, 2014 47.54 47.63 46.65 46.81 3,572,089 -0.52(-1.09%)
Dec 12, 2014 47.90 48.04 47.32 47.32 2,461,213 -0.81(-1.68%)
Dec 11, 2014 48.11 48.57 48.06 48.13 1,621,039 +0.03(+0.07%)
Dec 10, 2014 48.63 48.75 48.03 48.10 1,907,874 -0.74(-1.51%)
Dec 09, 2014 48.59 48.88 48.44 48.84 5,750,837 -0.16(-0.32%)
Dec 08, 2014 49.31 49.31 48.89 48.99 1,549,461 -0.46(-0.93%)
Dec 05, 2014 49.53 49.53 49.36 49.45 1,758,587 +0.05(+0.10%)
Dec 04, 2014 49.46 49.54 49.23 49.40 2,838,520 -0.11(-0.23%)
Dec 03, 2014 49.40 49.54 49.33 49.52 1,109,096 +0.13(+0.27%)
Dec 02, 2014 49.23 49.41 49.17 49.39 3,086,098 +0.21(+0.43%)
Dec 01, 2014 49.24 49.35 49.04 49.17 1,701,334 -0.31(-0.63%)
Nov 28, 2014 49.48 49.59 49.40 49.49 946,658 -0.30(-0.61%)
Nov 26, 2014 49.68 49.79 49.79 49.79 879,733 +0.20(+0.40%)
Nov 25, 2014 49.72 49.75 49.54 49.59 2,163,287 -0.02(-0.05%)
Nov 24, 2014 49.65 49.65 49.51 49.62 1,183,264 +0.12(+0.25%)
Nov 21, 2014 49.65 49.65 49.32 49.49 817,548 +0.43(+0.87%)
Nov 20, 2014 48.85 49.10 48.72 49.07 706,130 -0.03(-0.07%)
Nov 19, 2014 49.13 49.19 48.88 49.10 884,608 -0.08(-0.17%)
Nov 18, 2014 48.99 49.27 48.96 49.18 973,172 +0.36(+0.74%)
Nov 17, 2014 48.72 48.85 48.63 48.82 448,350 -0.07(-0.15%)
Nov 14, 2014 48.74 48.90 48.68 48.90 1,353,622 +0.07(+0.13%)
Nov 13, 2014 48.86 48.98 48.63 48.83 1,272,658 +0.07(+0.15%)
Nov 12, 2014 48.55 48.80 48.55 48.76 3,762,610 -0.16(-0.32%)
Nov 11, 2014 48.81 48.91 48.72 48.91 1,736,745 +0.16(+0.34%)
Nov 10, 2014 48.75 48.81 48.63 48.75 413,722 +0.11(+0.22%)
Nov 07, 2014 48.53 48.64 48.39 48.64 908,860 +0.11(+0.24%)
Nov 06, 2014 48.48 48.60 48.31 48.53 726,587 -0.05(-0.10%)
Nov 05, 2014 48.59 48.61 48.36 48.58 795,151 +0.20(+0.41%)
Nov 04, 2014 48.37 48.47 48.13 48.38 1,633,388 -0.23(-0.47%)
Nov 03, 2014 48.66 48.72 48.51 48.61 1,597,605 -0.20(-0.42%)
Oct 31, 2014 48.69 48.86 48.57 48.81 1,812,465 +0.64(+1.33%)
Oct 30, 2014 47.65 48.30 47.65 48.17 1,256,259 +0.36(+0.75%)
Oct 29, 2014 48.11 48.20 47.61 47.81 4,105,943 -0.21(-0.44%)
Oct 28, 2014 47.77 48.04 47.68 48.03 1,161,878 +0.60(+1.26%)
Oct 27, 2014 47.26 47.56 47.56 47.43 1,822,763 -0.13(-0.28%)
Oct 24, 2014 47.27 47.58 47.22 47.56 1,134,514 +0.27(+0.57%)
Oct 23, 2014 47.25 47.51 47.14 47.29 1,846,922 +0.52(+1.12%)
Oct 22, 2014 47.13 47.27 46.75 46.77 1,810,943 -0.36(-0.76%)
Oct 21, 2014 46.72 47.18 46.61 47.13 868,127 +0.69(+1.48%)
Oct 20, 2014 46.05 46.47 46.01 46.44 1,720,362 +0.33(+0.71%)
Oct 17, 2014 46.04 46.32 45.87 46.11 1,654,461 +0.64(+1.40%)
Oct 16, 2014 44.81 45.85 44.69 45.47 2,897,474 -0.13(-0.29%)
Oct 15, 2014 45.44 45.73 44.67 45.60 7,470,366 -0.33(-0.71%)
Oct 14, 2014 46.06 46.38 45.80 45.93 2,118,150 +0.07(+0.14%)
Oct 13, 2014 46.41 46.64 45.84 45.87 1,597,773 -0.32(-0.69%)
Oct 10, 2014 46.79 46.94 46.19 46.19 1,720,985 -0.71(-1.52%)
Oct 09, 2014 47.80 47.81 46.86 46.90 4,303,117 -1.08(-2.25%)
Oct 08, 2014 47.28 48.04 46.99 47.98 2,100,447 +0.78(+1.65%)
Oct 07, 2014 47.70 47.73 47.20 47.20 2,779,526 -0.73(-1.52%)
Oct 06, 2014 47.92 48.07 47.72 47.93 2,704,290 +0.25(+0.52%)
Oct 03, 2014 47.50 47.78 47.45 47.68 1,284,541 +0.27(+0.57%)
Oct 02, 2014 47.44 47.55 46.95 47.41 1,888,124 -0.19(-0.40%)
Oct 01, 2014 48.08 48.12 47.50 47.60 1,621,816 -0.63(-1.31%)
Sep 30, 2014 48.27 48.46 48.10 48.23 1,443,903 -0.12(-0.25%)
Sep 29, 2014 48.13 48.42 48.06 48.36 920,937 -0.28(-0.57%)
Sep 26, 2014 48.37 48.76 48.35 48.63 672,378 +0.34(+0.70%)
Sep 25, 2014 48.90 48.90 48.30 48.30 997,831 -0.79(-1.62%)
Sep 24, 2014 48.87 49.14 48.67 49.09 791,719 +0.30(+0.62%)
Sep 23, 2014 48.90 49.03 48.77 48.79 1,521,927 -0.31(-0.63%)
Sep 22, 2014 49.36 49.40 49.01 49.10 606,968 -0.40(-0.81%)
Sep 19, 2014 49.72 49.72 49.44 49.50 536,454 -0.15(-0.30%)
Sep 18, 2014 49.50 49.67 49.50 49.65 560,475 +0.31(+0.63%)
Sep 17, 2014 49.49 49.60 49.22 49.34 909,158 -0.15(-0.30%)
Sep 16, 2014 49.06 49.58 49.01 49.49 1,285,535 +0.31(+0.63%)
Sep 15, 2014 49.23 49.24 49.08 49.17 521,196 -0.04(-0.08%)
Sep 12, 2014 49.38 49.39 49.11 49.22 1,038,297 -0.25(-0.50%)
Sep 11, 2014 49.40 49.49 49.30 49.46 3,014,943 -0.16(-0.31%)
Sep 10, 2014 49.49 49.64 49.31 49.62 1,005,993 +0.16(+0.31%)
Sep 09, 2014 49.64 49.64 49.35 49.46 645,323 -0.26(-0.53%)
Sep 08, 2014 49.92 49.92 49.61 49.72 678,394 -0.35(-0.70%)
Sep 05, 2014 49.86 50.07 49.69 50.07 733,036 +0.21(+0.43%)
Sep 04, 2014 50.09 50.18 49.76 49.86 2,494,690 -0.16(-0.33%)
Sep 03, 2014 50.20 50.21 49.98 50.03 1,718,276 +0.17(+0.35%)
Sep 02, 2014 49.94 49.94 49.69 49.85 1,093,548 -0.03(-0.07%)
Aug 29, 2014 49.82 49.89 49.89 49.89 3,132,432 +0.09(+0.18%)
Aug 28, 2014 49.66 49.80 49.62 49.80 1,342,337 -0.15(-0.30%)
Aug 27, 2014 49.89 49.96 49.84 49.94 900,284 +0.08(+0.16%)
Aug 26, 2014 49.81 49.97 49.81 49.86 845,976 +0.06(+0.12%)
Aug 25, 2014 49.67 49.87 49.67 49.80 692,368 +0.30(+0.61%)
Aug 22, 2014 49.58 49.64 49.38 49.50 908,686 -0.17(-0.35%)
Aug 21, 2014 49.61 49.72 49.58 49.67 1,238,896 +0.13(+0.26%)
Aug 20, 2014 49.39 49.58 49.37 49.54 2,035,007 +0.02(+0.03%)
Aug 19, 2014 49.42 49.55 49.38 49.53 6,197,763 +0.20(+0.40%)
Aug 18, 2014 49.25 49.33 49.16 49.33 482,182 +0.35(+0.72%)
Aug 15, 2014 49.09 49.22 48.60 48.98 1,008,769 +0.01(+0.02%)
Aug 14, 2014 48.82 48.97 48.82 48.97 322,601 +0.23(+0.47%)
Aug 13, 2014 48.64 48.81 48.62 48.74 336,059 +0.28(+0.57%)
Aug 12, 2014 48.45 48.54 48.33 48.46 1,801,826 -0.02(-0.03%)
Aug 11, 2014 48.51 48.65 48.32 48.48 1,500,738 +0.17(+0.36%)
Aug 08, 2014 47.84 48.23 47.69 48.31 2,348,848 +0.47(+0.98%)
Aug 07, 2014 48.24 48.31 47.71 47.84 2,165,218 -0.32(-0.66%)
Aug 06, 2014 48.04 48.30 47.92 48.16 738,882 -0.04(-0.08%)
Aug 05, 2014 48.58 48.59 48.05 48.20 710,862 -0.57(-1.18%)
Aug 04, 2014 48.54 48.87 48.36 48.77 1,098,152 +0.34(+0.71%)
Aug 01, 2014 48.43 48.73 48.26 48.43 866,616 -0.20(-0.42%)
Jul 31, 2014 49.18 49.18 48.62 48.63 1,368,056 -0.92(-1.85%)
Jul 30, 2014 49.73 49.73 49.34 49.55 841,555 +0.02(+0.05%)
Jul 29, 2014 49.80 49.85 49.53 49.53 541,817 -0.22(-0.44%)
Jul 28, 2014 49.76 49.79 49.48 49.75 679,597 +0.07(+0.15%)
Jul 25, 2014 49.82 49.82 49.58 49.67 1,043,613 -0.21(-0.43%)
Jul 24, 2014 49.89 49.98 49.85 49.89 1,922,714 +0.02(+0.05%)
Jul 23, 2014 49.80 49.90 49.78 49.86 529,900 +0.11(+0.23%)
Jul 22, 2014 49.76 49.84 49.70 49.75 2,699,558 +0.24(+0.48%)
Jul 21, 2014 49.47 49.56 49.30 49.51 700,816 -0.12(-0.25%)
Jul 18, 2014 49.43 49.70 49.32 49.63 722,253 +0.49(+1.00%)
Jul 17, 2014 49.57 49.71 49.09 49.14 477,531 -0.63(-1.27%)
Jul 16, 2014 49.81 49.82 49.67 49.77 688,410 +0.26(+0.53%)
Jul 15, 2014 49.67 49.72 49.32 49.51 750,257 -0.11(-0.21%)
Jul 14, 2014 49.74 49.76 49.61 49.62 630,616 +0.29(+0.60%)
Jul 11, 2014 49.31 49.36 49.15 49.32 593,553 +0.02(+0.05%)
Jul 10, 2014 49.14 49.38 48.88 49.30 788,053 -0.34(-0.68%)
Jul 09, 2014 49.52 49.66 49.44 49.63 1,148,808 +0.20(+0.41%)
Jul 08, 2014 49.66 49.71 49.32 49.43 1,421,247 -0.41(-0.82%)
Jul 07, 2014 49.90 49.90 49.76 49.84 1,785,306 -0.23(-0.46%)
Jul 03, 2014 49.79 50.07 50.07 50.07 1,298,840 +0.25(+0.49%)
Jul 02, 2014 49.82 49.82 49.70 49.82 2,300,570 +0.10(+0.20%)
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.