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 (%)
Jul 31, 2017 59.44 59.44 59.25 59.38 2,920,658 +0.07(+0.12%)
Jul 28, 2017 59.16 59.34 59.12 59.31 1,340,764 -0.06(-0.10%)
Jul 27, 2017 59.65 59.65 59.05 59.37 1,806,251 -0.11(-0.19%)
Jul 26, 2017 59.43 59.54 59.34 59.48 5,042,542 +0.18(+0.30%)
Jul 25, 2017 59.33 59.43 59.29 59.31 2,134,989 +0.12(+0.21%)
Jul 24, 2017 59.18 59.22 59.04 59.18 1,790,516 -0.04(-0.07%)
Jul 21, 2017 59.15 59.23 59.03 59.23 998,219 -0.08(-0.13%)
Jul 20, 2017 59.35 59.38 59.20 59.31 1,891,685 +0.06(+0.10%)
Jul 19, 2017 59.03 59.25 59.03 59.25 1,858,544 +0.33(+0.55%)
Jul 18, 2017 58.80 58.92 58.70 58.92 2,562,320 +0.11(+0.18%)
Jul 17, 2017 58.90 58.92 58.79 58.81 1,357,160 -0.07(-0.12%)
Jul 14, 2017 58.60 58.98 58.60 58.88 877,267 +0.34(+0.59%)
Jul 13, 2017 58.46 58.57 58.37 58.54 1,670,976 +0.13(+0.23%)
Jul 12, 2017 58.19 58.47 58.19 58.41 1,710,166 +0.51(+0.88%)
Jul 11, 2017 57.79 57.94 57.56 57.90 1,177,438 +0.09(+0.15%)
Jul 10, 2017 57.68 57.87 57.62 57.81 863,237 +0.14(+0.24%)
Jul 07, 2017 57.45 57.72 57.42 57.67 2,469,152 +0.22(+0.38%)
Jul 06, 2017 57.65 57.69 57.38 57.45 2,488,288 -0.43(-0.75%)
Jul 05, 2017 57.84 57.90 57.63 57.88 4,484,188 +0.01(+0.02%)
Jul 03, 2017 57.96 58.04 57.96 57.87 1,660,500 +0.07(+0.12%)
Jun 30, 2017 57.92 57.63 57.80 4,291,289 +0.14(+0.24%)
Jun 29, 2017 58.13 58.15 57.37 57.66 1,915,347 -0.53(-0.91%)
Jun 28, 2017 57.91 58.26 57.91 58.19 2,106,489 +0.45(+0.78%)
Jun 27, 2017 58.01 58.06 57.72 57.74 1,919,771 -0.25(-0.43%)
Jun 26, 2017 58.19 58.23 57.93 57.98 4,129,673 +0.14(+0.24%)
Jun 23, 2017 57.93 57.84 1,242,816 +0.10(+0.17%)
Jun 22, 2017 57.77 57.89 57.71 57.75 2,322,190 -0.01(-0.02%)
Jun 21, 2017 57.78 57.88 57.62 57.75 1,265,042 +0.03(+0.05%)
Jun 20, 2017 58.13 58.13 57.73 57.73 2,441,911 -0.46(-0.79%)
Jun 19, 2017 58.05 58.25 58.02 58.19 2,033,041 +0.34(+0.59%)
Jun 16, 2017 57.75 57.84 57.57 57.84 1,758,277 +0.21(+0.36%)
Jun 15, 2017 57.36 57.64 57.31 57.64 2,143,566 -0.31(-0.54%)
Jun 14, 2017 58.23 58.23 57.77 57.95 2,239,868 -0.08(-0.14%)
Jun 13, 2017 57.94 58.05 57.84 58.03 974,565 +0.32(+0.56%)
Jun 12, 2017 57.66 57.73 57.51 57.71 3,504,616 -0.10(-0.18%)
Jun 09, 2017 57.98 58.13 57.53 57.81 1,782,148 -0.20(-0.35%)
Jun 08, 2017 57.96 58.02 57.82 58.01 1,896,643 +0.04(+0.08%)
Jun 07, 2017 57.92 58.05 57.75 57.97 2,668,028 +0.03(+0.06%)
Jun 06, 2017 57.87 58.02 57.86 57.93 1,455,585 -0.15(-0.26%)
Jun 05, 2017 58.08 58.11 57.97 58.08 1,843,769 -0.06(-0.11%)
Jun 02, 2017 57.99 58.20 57.88 58.14 3,611,926 +0.32(+0.56%)
Jun 01, 2017 57.50 57.82 57.35 57.82 3,742,726 +0.47(+0.82%)
May 31, 2017 57.53 57.54 57.25 57.35 1,295,053 -0.09(-0.15%)
May 30, 2017 57.31 57.43 57.31 57.43 1,405,384 -0.03(-0.05%)
May 26, 2017 57.42 57.47 57.37 57.46 1,430,481 -0.03(-0.06%)
May 25, 2017 57.42 57.57 57.42 57.50 1,248,162 +0.17(+0.30%)
May 24, 2017 57.16 57.35 57.15 57.32 1,102,968 +0.11(+0.20%)
May 23, 2017 57.19 57.29 57.16 57.21 1,927,513 +0.03(+0.05%)
May 22, 2017 57.05 57.21 57.05 57.18 1,717,118 +0.23(+0.40%)
May 19, 2017 56.66 57.06 56.66 56.95 1,382,778 +0.58(+1.04%)
May 18, 2017 56.22 56.55 56.01 56.37 2,262,202 +0.07(+0.12%)
May 17, 2017 56.79 56.89 56.30 56.30 1,681,612 -0.86(-1.51%)
May 16, 2017 57.24 57.26 57.09 57.16 774,973 +0.10(+0.18%)
May 15, 2017 56.94 57.09 56.89 57.06 1,441,853 +0.31(+0.55%)
May 12, 2017 56.69 56.77 56.63 56.74 1,108,601 +0.07(+0.12%)
May 11, 2017 56.67 56.69 56.40 56.68 3,137,657 -0.08(-0.14%)
May 10, 2017 56.60 56.78 56.60 56.75 1,067,827 +0.13(+0.23%)
May 09, 2017 56.66 56.77 56.54 56.62 1,157,222 -0.02(-0.03%)
May 08, 2017 56.69 56.71 56.56 56.64 996,542 -0.11(-0.20%)
May 05, 2017 56.47 56.81 56.42 56.75 1,153,865 +0.38(+0.67%)
May 04, 2017 56.32 56.40 56.21 56.38 805,597 +0.12(+0.22%)
May 03, 2017 56.27 56.31 56.13 56.26 1,075,593 -0.17(-0.29%)
May 02, 2017 56.39 56.43 56.27 56.42 3,838,160 +0.17(+0.29%)
May 01, 2017 56.25 56.37 56.16 56.26 1,453,279 +0.15(+0.26%)
Apr 28, 2017 56.16 56.22 56.05 56.11 1,731,885 -0.02(-0.03%)
Apr 27, 2017 56.20 56.22 55.99 56.13 2,173,622 +0.02(+0.03%)
Apr 26, 2017 56.16 56.36 56.10 56.11 1,559,156 -0.11(-0.20%)
Apr 25, 2017 56.06 56.29 56.06 56.22 2,556,650 +0.38(+0.67%)
Apr 24, 2017 55.81 55.92 55.78 55.85 2,227,563 +0.84(+1.52%)
Apr 21, 2017 55.05 55.10 54.91 55.01 2,332,883 -0.08(-0.14%)
Apr 20, 2017 54.96 55.17 54.89 55.09 1,926,326 +0.44(+0.80%)
Apr 19, 2017 54.95 54.99 54.58 54.65 1,118,678 -0.14(-0.25%)
Apr 18, 2017 54.77 54.91 54.62 54.79 2,005,771 -0.27(-0.49%)
Apr 17, 2017 54.84 55.06 54.78 55.06 2,432,888 +0.43(+0.78%)
Apr 13, 2017 54.89 55.01 54.63 54.63 2,073,356 -0.37(-0.67%)
Apr 12, 2017 55.09 55.10 54.87 55.00 1,358,245 -0.13(-0.24%)
Apr 11, 2017 55.10 55.16 54.75 55.13 1,415,143 +0.07(+0.13%)
Apr 10, 2017 55.08 55.20 54.96 55.06 2,082,616 -0.02(-0.03%)
Apr 07, 2017 55.05 55.23 55.01 55.08 1,091,641 -0.05(-0.10%)
Apr 06, 2017 55.11 55.23 54.99 55.13 1,893,263 +0.05(+0.10%)
Apr 05, 2017 55.37 55.57 55.02 55.08 3,317,543 -0.15(-0.27%)
Apr 04, 2017 55.07 55.24 54.99 55.23 2,265,523 +0.02(+0.03%)
Apr 03, 2017 55.26 55.30 54.84 55.21 2,331,044 -0.01(-0.02%)
Mar 31, 2017 55.20 55.40 55.20 55.22 2,363,964 -0.13(-0.24%)
Mar 30, 2017 55.36 55.51 55.32 55.35 1,803,835 -0.03(-0.05%)
Mar 29, 2017 55.12 55.43 55.12 55.37 2,834,858 +0.03(+0.05%)
Mar 28, 2017 55.05 55.44 55.03 55.35 4,820,906 +0.24(+0.44%)
Mar 27, 2017 54.72 55.13 54.68 55.10 2,033,959 +0.04(+0.08%)
Mar 24, 2017 55.07 55.23 54.92 55.06 1,722,533 +0.02(+0.03%)
Mar 23, 2017 54.94 55.26 54.89 55.04 4,081,751 +0.03(+0.05%)
Mar 22, 2017 54.84 55.04 54.70 55.02 2,056,658 +0.10(+0.19%)
Mar 21, 2017 55.68 55.75 54.87 54.91 2,904,891 -0.53(-0.96%)
Mar 20, 2017 55.50 55.58 55.36 55.44 1,561,397 +0.01(+0.02%)
Mar 17, 2017 55.53 55.61 55.41 55.44 1,827,802 -0.03(-0.05%)
Mar 16, 2017 55.56 55.59 55.37 55.46 2,374,131 +0.11(+0.20%)
Mar 15, 2017 54.91 55.45 54.83 55.35 3,472,153 +0.65(+1.20%)
Mar 14, 2017 54.76 54.80 54.60 54.69 2,040,212 -0.31(-0.57%)
Mar 13, 2017 54.93 55.03 54.89 55.01 1,459,172 +0.21(+0.38%)
Mar 10, 2017 54.80 54.93 54.62 54.80 2,684,515 +0.30(+0.54%)
Mar 09, 2017 54.50 54.58 54.30 54.50 1,918,805 +0.03(+0.06%)
Mar 08, 2017 54.67 54.72 54.42 54.47 1,847,283 -0.18(-0.34%)
Mar 07, 2017 54.68 54.75 54.59 54.65 1,216,131 -0.13(-0.24%)
Mar 06, 2017 54.77 54.84 54.64 54.78 1,066,408 -0.16(-0.29%)
Mar 03, 2017 54.83 54.97 54.72 54.94 1,907,597 +0.13(+0.24%)
Mar 02, 2017 54.99 55.03 54.76 54.81 2,246,425 -0.35(-0.63%)
Mar 01, 2017 54.84 55.26 54.84 55.16 3,172,956 +0.67(+1.23%)
Feb 28, 2017 54.53 54.60 54.39 54.48 1,985,449 -0.18(-0.34%)
Feb 27, 2017 54.54 54.67 54.48 54.67 1,351,493 +0.04(+0.08%)
Feb 24, 2017 54.40 54.62 54.39 54.62 2,218,793 -0.14(-0.26%)
Feb 23, 2017 54.93 54.93 54.64 54.76 4,545,098 +0.03(+0.05%)
Feb 22, 2017 54.65 54.77 54.60 54.74 2,887,104 +0.02(+0.03%)
Feb 21, 2017 54.62 54.78 54.55 54.72 3,315,159 +0.24(+0.43%)
Feb 17, 2017 54.48 54.48 54.48 0 -0.03(-0.06%)
Feb 16, 2017 54.55 54.59 54.36 54.52 2,955,092 +0.01(+0.02%)
Feb 15, 2017 54.19 54.56 54.15 54.51 2,551,993 +0.26(+0.48%)
Feb 14, 2017 54.12 54.27 53.93 54.25 2,600,135 +0.11(+0.21%)
Feb 13, 2017 54.07 54.24 54.06 54.14 3,160,928 +0.25(+0.47%)
Feb 10, 2017 53.75 53.96 53.74 53.88 1,890,377 +0.22(+0.41%)
Feb 09, 2017 53.51 53.76 53.50 53.66 1,177,705 +0.22(+0.41%)
Feb 08, 2017 53.25 53.46 53.19 53.45 2,234,745 +0.14(+0.26%)
Feb 07, 2017 53.35 53.42 53.25 53.31 1,217,172 -0.04(-0.08%)
Feb 06, 2017 53.31 53.38 53.23 53.35 1,310,770 -0.20(-0.37%)
Feb 03, 2017 53.47 53.60 53.37 53.55 2,288,666 +0.31(+0.57%)
Feb 02, 2017 53.11 53.33 53.11 53.24 1,898,530 +0.07(+0.13%)
Feb 01, 2017 53.36 53.41 53.06 53.17 4,081,878 +0.03(+0.05%)
Jan 31, 2017 53.11 53.18 52.90 53.15 3,316,001 +0.08(+0.15%)
Jan 30, 2017 53.15 53.16 52.86 53.07 5,611,603 -0.34(-0.64%)
Jan 27, 2017 53.52 53.52 53.36 53.41 1,149,567 -0.10(-0.20%)
Jan 26, 2017 53.60 53.64 53.48 53.52 2,474,703 -0.10(-0.20%)
Jan 25, 2017 53.31 53.66 53.31 53.62 3,253,909 +0.52(+0.99%)
Jan 24, 2017 52.80 53.17 52.77 53.10 1,880,130 +0.29(+0.55%)
Jan 23, 2017 52.76 52.84 52.59 52.81 2,281,569 +0.01(+0.02%)
Jan 20, 2017 52.75 52.84 52.64 52.80 1,845,815 +0.22(+0.41%)
Jan 19, 2017 52.75 52.76 52.45 52.58 2,449,302 -0.15(-0.28%)
Jan 18, 2017 52.78 52.79 52.63 52.73 2,568,932 -0.09(-0.17%)
Jan 17, 2017 52.72 52.90 52.72 52.82 2,394,466 -0.17(-0.31%)
Jan 13, 2017 52.98 52.98 52.98 0 +0.14(+0.26%)
Jan 12, 2017 52.67 52.88 52.55 52.84 1,697,182 -0.03(-0.05%)
Jan 11, 2017 52.59 52.87 52.46 52.87 1,728,555 +0.29(+0.55%)
Jan 10, 2017 52.58 52.78 52.56 52.58 1,596,585 +0.00(+0.00%)
Jan 09, 2017 52.56 52.66 52.50 52.58 1,689,433 -0.12(-0.23%)
Jan 06, 2017 52.68 52.77 52.50 52.70 1,413,460 +0.01(+0.02%)
Jan 05, 2017 52.50 52.72 52.50 52.69 1,967,417 +0.20(+0.38%)
Jan 04, 2017 52.26 52.49 52.23 52.49 1,245,669 +0.45(+0.86%)
Jan 03, 2017 52.03 52.13 51.80 52.05 2,944,773 +0.40(+0.78%)
Dec 30, 2016 51.65 51.65 51.65 0 -0.08(-0.15%)
Dec 29, 2016 51.77 51.80 51.67 51.73 2,354,597 +0.10(+0.19%)
Dec 28, 2016 51.94 51.98 51.60 51.63 2,018,430 -0.25(-0.49%)
Dec 27, 2016 51.89 52.01 51.80 51.88 2,989,849 +0.07(+0.13%)
Dec 23, 2016 51.81 51.81 51.81 0 +0.03(+0.07%)
Dec 22, 2016 51.84 51.84 51.68 51.78 1,789,875 -0.09(-0.17%)
Dec 21, 2016 51.94 52.00 51.87 51.87 1,856,141 -0.13(-0.25%)
Dec 20, 2016 51.87 51.99 51.84 51.99 2,461,669 +0.18(+0.35%)
Dec 19, 2016 51.79 51.93 51.74 51.81 1,568,120 +0.06(+0.12%)
Dec 16, 2016 51.91 51.94 51.70 51.75 5,467,908 -0.10(-0.20%)
Dec 15, 2016 51.79 51.99 51.70 51.86 2,900,187 +0.08(+0.15%)
Dec 14, 2016 52.34 52.43 51.72 51.78 2,473,497 -0.63(-1.20%)
Dec 13, 2016 52.24 52.56 52.24 52.41 2,076,826 +0.42(+0.80%)
Dec 12, 2016 52.02 52.19 51.92 51.99 3,488,332 -0.16(-0.32%)
Dec 09, 2016 51.98 52.16 51.92 52.16 1,827,837 +0.24(+0.47%)
Dec 08, 2016 51.80 52.01 51.71 51.92 2,349,985 +0.10(+0.18%)
Dec 07, 2016 51.15 51.86 51.15 51.82 2,653,299 +0.70(+1.37%)
Dec 06, 2016 50.93 51.12 50.84 51.12 1,965,078 +0.28(+0.54%)
Dec 05, 2016 50.72 50.90 50.69 50.84 1,954,517 +0.35(+0.69%)
Dec 02, 2016 50.39 50.60 50.37 50.50 1,995,800 +0.09(+0.17%)
Dec 01, 2016 50.67 50.71 50.35 50.41 11,999,482 -0.24(-0.48%)
Nov 30, 2016 50.89 50.97 50.65 50.65 1,869,692 -0.13(-0.26%)
Nov 29, 2016 50.61 50.88 50.53 50.78 2,004,764 +0.13(+0.26%)
Nov 28, 2016 50.77 50.82 50.59 50.65 3,057,057 -0.19(-0.37%)
Nov 25, 2016 50.75 50.84 50.71 50.84 732,724 +0.19(+0.38%)
Nov 23, 2016 50.65 50.65 50.65 0 -0.12(-0.24%)
Nov 22, 2016 50.68 50.77 50.53 50.77 2,481,733 +0.21(+0.41%)
Nov 21, 2016 50.33 50.59 50.33 50.57 1,200,502 +0.39(+0.78%)
Nov 18, 2016 50.26 50.33 50.11 50.18 1,698,691 -0.24(-0.48%)
Nov 17, 2016 50.24 50.50 50.24 50.42 2,730,340 +0.24(+0.48%)
Nov 16, 2016 50.11 50.24 50.07 50.18 10,557,800 -0.21(-0.41%)
Nov 15, 2016 49.83 50.39 49.83 50.39 2,470,326 +0.43(+0.87%)
Nov 14, 2016 50.07 50.07 49.76 49.95 1,834,416 -0.14(-0.28%)
Nov 11, 2016 50.06 50.30 49.78 50.09 2,535,805 -0.28(-0.55%)
Nov 10, 2016 50.51 50.71 50.13 50.37 1,918,348 -0.14(-0.27%)
Nov 09, 2016 49.79 50.65 49.73 50.51 2,610,886 +0.16(+0.31%)
Nov 08, 2016 49.97 50.46 49.90 50.35 2,164,987 +0.28(+0.55%)
Nov 07, 2016 49.71 50.10 49.71 50.07 2,199,781 +1.00(+2.04%)
Nov 04, 2016 49.16 49.38 49.03 49.07 2,166,128 -0.25(-0.51%)
Nov 03, 2016 49.60 49.62 49.25 49.32 3,663,176 -0.14(-0.28%)
Nov 02, 2016 49.74 49.83 49.36 49.46 3,334,988 -0.36(-0.73%)
Nov 01, 2016 50.28 50.31 49.54 49.82 4,134,762 -0.31(-0.62%)
Oct 31, 2016 50.14 50.25 50.05 50.13 1,579,977 +0.02(+0.03%)
Oct 28, 2016 50.21 50.38 49.96 50.12 5,642,809 -0.16(-0.33%)
Oct 27, 2016 50.52 50.56 50.25 50.28 922,976 -0.10(-0.21%)
Oct 26, 2016 50.41 50.55 50.26 50.39 1,285,359 -0.23(-0.46%)
Oct 25, 2016 50.62 50.71 50.50 50.62 1,216,416 -0.08(-0.15%)
Oct 24, 2016 50.67 50.81 50.59 50.70 762,121 +0.16(+0.31%)
Oct 21, 2016 50.33 50.57 50.28 50.54 773,816 -0.02(-0.03%)
Oct 20, 2016 50.57 50.71 50.41 50.56 1,933,349 -0.08(-0.15%)
Oct 19, 2016 50.58 50.72 50.49 50.64 981,018 +0.17(+0.34%)
Oct 18, 2016 50.51 50.58 50.36 50.46 1,337,635 +0.44(+0.88%)
Oct 17, 2016 50.10 50.20 49.98 50.02 1,397,425 -0.15(-0.29%)
Oct 14, 2016 50.43 50.56 50.15 50.17 999,353 +0.03(+0.07%)
Oct 13, 2016 49.90 50.27 49.68 50.13 1,904,783 -0.22(-0.43%)
Oct 12, 2016 50.32 50.46 50.20 50.35 1,143,994 +0.00(+0.00%)
Oct 11, 2016 50.83 50.84 50.17 50.35 1,805,442 -0.71(-1.39%)
Oct 10, 2016 51.03 51.19 51.03 51.06 736,479 +0.24(+0.48%)
Oct 07, 2016 50.98 51.04 50.53 50.82 1,264,641 -0.21(-0.41%)
Oct 06, 2016 50.98 51.07 50.83 51.03 1,307,358 -0.08(-0.15%)
Oct 05, 2016 50.98 51.19 50.98 51.10 821,465 +0.30(+0.60%)
Oct 04, 2016 51.17 51.21 50.66 50.80 2,158,652 -0.21(-0.41%)
Oct 03, 2016 51.00 51.09 50.88 51.01 2,867,636 -0.10(-0.20%)
Sep 30, 2016 50.98 51.28 50.86 51.11 1,128,591 +0.35(+0.70%)
Sep 29, 2016 51.16 51.33 50.61 50.76 1,539,015 -0.54(-1.05%)
Sep 28, 2016 51.02 51.33 50.77 51.29 1,193,109 +0.33(+0.64%)
Sep 27, 2016 50.58 50.98 50.51 50.96 1,811,953 +0.29(+0.56%)
Sep 26, 2016 50.77 50.86 50.64 50.68 1,526,858 -0.46(-0.90%)
Sep 23, 2016 51.28 51.32 51.09 51.14 1,255,804 -0.35(-0.69%)
Sep 22, 2016 51.50 51.68 51.41 51.49 2,943,520 +0.37(+0.73%)
Sep 21, 2016 50.59 51.16 50.49 51.12 2,972,186 +0.80(+1.58%)
Sep 20, 2016 50.50 50.54 50.28 50.32 4,099,225 +0.18(+0.36%)
Sep 19, 2016 50.39 50.48 50.08 50.14 1,241,722 +0.13(+0.26%)
Sep 16, 2016 50.11 50.12 49.85 50.01 1,257,837 -0.36(-0.72%)
Sep 15, 2016 49.90 50.45 49.80 50.38 1,673,196 +0.53(+1.06%)
Sep 14, 2016 49.86 50.20 49.75 49.85 2,837,990 -0.04(-0.09%)
Sep 13, 2016 50.35 50.35 49.69 49.89 1,785,104 -0.90(-1.77%)
Sep 12, 2016 49.95 50.87 49.88 50.79 2,194,847 +0.56(+1.12%)
Sep 09, 2016 51.05 51.06 50.21 50.23 2,190,106 -1.19(-2.32%)
Sep 08, 2016 51.45 51.58 51.35 51.42 1,559,338 -0.14(-0.27%)
Sep 07, 2016 51.58 51.64 51.41 51.56 2,117,811 -0.01(-0.02%)
Sep 06, 2016 51.34 51.57 51.29 51.57 2,836,452 +0.35(+0.69%)
Sep 02, 2016 51.09 51.22 51.22 51.22 2,517,593 +0.40(+0.78%)
Sep 01, 2016 50.77 50.83 50.49 50.82 6,104,386 +0.18(+0.36%)
Aug 31, 2016 50.75 50.81 50.46 50.64 3,054,748 -0.20(-0.39%)
Aug 30, 2016 51.00 51.03 50.72 50.83 1,740,691 -0.10(-0.19%)
Aug 29, 2016 50.77 51.00 50.71 50.93 1,260,607 +0.22(+0.44%)
Aug 26, 2016 50.98 51.36 50.50 50.71 1,945,831 -0.21(-0.41%)
Aug 25, 2016 50.93 51.10 50.84 50.91 2,189,713 -0.11(-0.22%)
Aug 24, 2016 51.21 51.26 50.95 51.03 1,914,819 -0.19(-0.37%)
Aug 23, 2016 51.41 51.47 51.22 51.22 2,375,787 +0.10(+0.20%)
Aug 22, 2016 51.03 51.18 50.94 51.11 1,447,563 -0.06(-0.12%)
Aug 19, 2016 51.04 51.22 50.95 51.17 888,048 -0.19(-0.37%)
Aug 18, 2016 51.22 51.38 51.16 51.36 1,527,679 +0.18(+0.35%)
Aug 17, 2016 51.03 51.24 50.84 51.18 5,743,318 +0.05(+0.10%)
Aug 16, 2016 51.23 51.28 51.13 51.13 661,494 -0.22(-0.42%)
Aug 15, 2016 51.24 51.43 51.24 51.35 413,915 +0.22(+0.42%)
Aug 12, 2016 51.15 51.23 51.02 51.13 1,003,916 -0.09(-0.17%)
Aug 11, 2016 51.09 51.26 51.01 51.22 761,301 +0.34(+0.66%)
Aug 10, 2016 51.03 51.06 50.82 50.88 1,813,239 -0.03(-0.05%)
Aug 09, 2016 50.78 50.98 50.72 50.90 4,736,629 +0.29(+0.56%)
Aug 08, 2016 50.59 50.71 50.58 50.62 2,332,050 +0.08(+0.15%)
Aug 05, 2016 50.30 50.57 50.30 50.54 943,195 +0.32(+0.64%)
Aug 04, 2016 50.16 50.27 50.04 50.22 1,104,834 +0.18(+0.36%)
Aug 03, 2016 49.81 50.06 49.75 50.04 1,471,544 +0.05(+0.10%)
Aug 02, 2016 50.27 50.27 49.78 49.99 1,067,096 -0.31(-0.62%)
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.