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 (%)
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%)
Jun 01, 2009 26.33 26.52 26.21 26.36 289,151 +0.59(+2.29%)
May 29, 2009 25.61 25.77 25.40 25.77 123,062 +0.50(+1.96%)
May 28, 2009 25.11 25.37 24.88 25.27 242,905 +0.33(+1.32%)
May 27, 2009 25.37 25.51 24.94 24.94 770,940 -0.42(-1.67%)
May 26, 2009 24.60 25.48 24.56 25.37 764,874 +0.54(+2.18%)
May 22, 2009 24.93 24.99 24.72 24.83 99,914 +0.07(+0.29%)
May 21, 2009 24.77 24.83 24.54 24.75 212,909 -0.33(-1.31%)
May 20, 2009 25.26 25.56 25.05 25.08 274,081 +0.07(+0.29%)
May 19, 2009 24.93 25.22 24.84 25.01 151,244 +0.10(+0.41%)
May 18, 2009 24.32 24.91 23.99 24.91 495,620 +0.83(+3.46%)
May 15, 2009 24.37 24.45 23.99 24.07 367,975 -0.18(-0.72%)
May 14, 2009 23.97 24.40 23.94 24.25 52,916 +0.23(+0.97%)
May 13, 2009 24.40 24.40 24.00 24.02 114,005 -0.79(-3.18%)
May 12, 2009 24.80 24.94 24.52 24.80 440,779 +0.12(+0.50%)
May 11, 2009 24.86 24.87 24.61 24.68 99,972 -0.60(-2.37%)
May 08, 2009 24.94 25.38 24.72 25.28 501,205 +0.80(+3.25%)
May 07, 2009 24.99 25.11 24.31 24.48 342,311 -0.39(-1.56%)
May 06, 2009 24.77 24.94 24.42 24.87 353,051 +0.52(+2.13%)
May 05, 2009 24.37 24.52 24.22 24.35 627,249 -0.18(-0.74%)
May 04, 2009 23.73 24.56 23.73 24.53 249,551 +1.08(+4.61%)
May 01, 2009 23.31 23.61 23.21 23.45 71,495 +0.13(+0.56%)
Apr 30, 2009 23.53 23.67 23.16 23.32 568,419 +0.18(+0.79%)
Apr 29, 2009 22.93 23.42 22.87 23.14 98,240 +0.53(+2.32%)
Apr 28, 2009 22.34 22.81 22.31 22.61 190,691 -0.06(-0.26%)
Apr 27, 2009 22.75 22.97 22.59 22.67 200,445 -0.41(-1.77%)
Apr 24, 2009 22.93 23.15 22.82 23.08 474,251 +0.46(+2.03%)
Apr 23, 2009 22.50 22.68 22.26 22.62 278,513 +0.42(+1.87%)
Apr 22, 2009 22.07 22.65 22.07 22.21 446,116 -0.16(-0.72%)
Apr 21, 2009 21.83 22.40 21.80 22.37 88,309 +0.44(+2.00%)
Apr 20, 2009 22.34 22.40 21.91 21.93 127,871 -0.93(-4.09%)
Apr 17, 2009 22.93 23.08 22.77 22.86 307,116 -0.06(-0.25%)
Apr 16, 2009 22.77 22.97 22.50 22.92 79,381 +0.32(+1.42%)
Apr 15, 2009 22.21 22.61 22.21 22.60 139,293 +0.12(+0.55%)
Apr 14, 2009 22.63 22.75 22.37 22.48 260,649 -0.31(-1.35%)
Apr 13, 2009 22.72 22.80 22.30 22.78 48,498 +0.34(+1.50%)
Apr 09, 2009 22.32 22.45 22.22 22.45 75,413 +0.74(+3.43%)
Apr 08, 2009 21.68 21.88 21.57 21.70 58,672 +0.22(+1.02%)
Apr 07, 2009 21.69 21.71 21.13 21.48 163,892 -0.50(-2.26%)
Apr 06, 2009 21.91 22.01 21.68 21.98 600,306 -0.23(-1.02%)
Apr 03, 2009 21.99 22.22 21.88 22.21 287,641 +0.19(+0.86%)
Apr 02, 2009 20.94 22.37 20.94 22.02 77,170 +0.85(+4.00%)
Apr 01, 2009 20.57 21.25 20.46 21.17 2,158,013 +0.49(+2.37%)
Mar 31, 2009 20.61 20.96 20.48 20.68 446,623 +0.39(+1.91%)
Mar 30, 2009 20.80 20.80 20.11 20.29 78,670 -1.46(-6.71%)
Mar 26, 2009 21.50 21.78 21.34 21.75 152,928 +0.47(+2.19%)
Mar 25, 2009 21.13 21.56 20.82 21.29 117,626 +0.27(+1.29%)
Mar 24, 2009 21.04 21.43 20.98 21.01 129,393 -0.59(-2.71%)
Mar 23, 2009 21.07 21.60 19.95 21.60 205,181 +1.53(+7.64%)
Mar 20, 2009 20.44 20.50 20.04 20.07 240,858 -0.33(-1.61%)
Mar 19, 2009 20.97 20.97 20.38 20.40 102,351 -0.12(-0.60%)
Mar 18, 2009 20.96 20.96 19.22 20.52 119,357 +0.43(+2.14%)
Mar 17, 2009 19.51 20.09 19.42 20.09 164,839 +0.59(+3.03%)
Mar 16, 2009 19.82 20.00 19.50 19.50 81,886 +0.10(+0.53%)
Mar 13, 2009 19.42 19.48 19.14 19.40 103,317 +0.11(+0.57%)
Mar 12, 2009 18.63 19.34 18.42 19.29 79,490 +0.64(+3.41%)
Mar 11, 2009 18.85 18.94 18.37 18.65 586,797 +0.08(+0.43%)
Mar 10, 2009 18.04 18.58 17.99 18.57 118,612 +1.10(+6.31%)
Mar 09, 2009 17.33 17.83 17.28 17.47 255,074 -0.27(-1.52%)
Mar 06, 2009 18.03 18.15 17.35 17.74 241,035 -0.04(-0.21%)
Mar 05, 2009 18.02 18.16 17.61 17.77 445,709 -0.74(-4.02%)
Mar 04, 2009 18.22 18.70 18.13 18.52 207,795 +0.64(+3.59%)
Mar 02, 2009 18.54 18.54 17.87 17.88 83,241 -1.06(-5.59%)
Feb 27, 2009 20.34 20.34 18.83 18.94 62,083 -0.21(-1.11%)
Feb 26, 2009 19.61 19.76 19.15 19.15 144,701 -0.18(-0.91%)
Feb 25, 2009 19.52 19.72 19.10 19.32 201,249 -0.33(-1.67%)
Feb 24, 2009 19.10 19.75 18.94 19.65 557,839 +0.69(+3.66%)
Feb 23, 2009 19.81 19.91 18.91 18.96 195,650 -0.64(-3.28%)
Feb 20, 2009 19.34 19.85 19.32 19.60 124,395 -0.25(-1.25%)
Feb 19, 2009 20.42 20.50 19.83 19.85 149,214 -0.16(-0.80%)
Feb 18, 2009 19.48 20.22 19.48 20.01 285,181 -0.14(-0.69%)
Feb 17, 2009 20.53 20.53 20.05 20.15 183,444 -1.01(-4.76%)
Feb 13, 2009 21.37 21.42 21.13 21.15 139,830 -0.27(-1.26%)
Feb 12, 2009 20.72 21.42 20.72 21.42 211,771 +0.04(+0.20%)
Feb 11, 2009 21.35 21.54 21.13 21.38 165,888 +0.14(+0.65%)
Feb 10, 2009 22.03 22.21 21.08 21.24 225,068 -1.02(-4.59%)
Feb 09, 2009 22.29 22.40 22.11 22.26 37,345 +0.01(+0.07%)
Feb 06, 2009 21.85 22.35 21.73 22.25 135,521 +0.58(+2.70%)
Feb 05, 2009 21.21 21.82 21.10 21.67 381,392 +0.25(+1.16%)
Feb 04, 2009 21.36 21.78 21.27 21.42 247,880 +0.05(+0.24%)
Feb 03, 2009 21.13 21.50 20.91 21.37 203,411 +0.42(+2.02%)
Feb 02, 2009 20.77 21.02 20.62 20.94 86,020 -0.03(-0.14%)
Jan 30, 2009 21.48 21.59 20.89 20.97 204,523 -0.39(-1.81%)
Jan 29, 2009 21.74 21.87 21.30 21.36 1,721,023 -0.93(-4.19%)
Jan 28, 2009 22.08 22.38 21.98 22.29 128,245 +0.77(+3.60%)
Jan 27, 2009 21.35 21.64 21.28 21.52 230,182 +0.34(+1.59%)
Jan 26, 2009 20.99 21.48 20.90 21.18 479,806 +0.26(+1.26%)
Jan 23, 2009 20.47 21.05 20.22 20.92 481,083 +0.09(+0.46%)
Jan 22, 2009 20.90 21.14 20.45 20.83 470,447 -0.50(-2.33%)
Jan 21, 2009 20.64 21.34 20.50 21.32 542,571 +0.91(+4.43%)
Jan 20, 2009 21.54 21.54 20.34 20.42 763,352 -1.47(-6.70%)
Jan 16, 2009 22.21 22.23 21.45 21.88 279,124 +0.18(+0.81%)
Jan 15, 2009 21.77 21.88 20.99 21.71 367,723 +0.11(+0.51%)
Jan 14, 2009 21.90 21.90 21.42 21.60 165,782 -0.75(-3.36%)
Jan 13, 2009 22.37 22.53 22.19 22.35 183,228 -0.23(-1.00%)
Jan 12, 2009 23.06 23.13 22.43 22.58 863,796 -0.53(-2.31%)
Jan 09, 2009 23.71 23.71 23.07 23.11 4,667,793 -0.61(-2.58%)
Jan 08, 2009 23.70 23.82 23.48 23.72 402,347 +0.01(+0.06%)
Jan 07, 2009 24.13 24.20 23.59 23.71 232,086 -0.67(-2.75%)
Jan 06, 2009 24.34 24.55 24.11 24.38 346,444 +0.31(+1.27%)
Jan 05, 2009 23.95 24.28 23.88 24.07 235,319 -0.11(-0.45%)
Jan 02, 2009 23.69 24.24 23.57 24.18 131,457 +0.52(+2.19%)
Dec 31, 2008 23.21 23.83 23.21 23.67 303,647 +0.36(+1.57%)
Dec 30, 2008 22.64 23.30 22.64 23.30 277,402 +0.68(+3.00%)
Dec 29, 2008 22.93 22.97 22.39 22.62 954,884 -0.14(-0.61%)
Dec 26, 2008 22.76 22.79 22.57 22.76 248,435 +0.17(+0.74%)
Dec 24, 2008 22.45 23.69 22.42 22.59 337,134 +0.17(+0.75%)
Dec 23, 2008 22.67 22.86 22.29 22.42 1,012,624 -0.31(-1.35%)
Dec 22, 2008 23.10 23.10 22.34 22.73 638,710 -0.35(-1.52%)
Dec 19, 2008 23.14 23.47 22.88 23.08 411,062 +0.03(+0.13%)
Dec 18, 2008 23.56 23.84 23.01 23.05 688,406 -0.85(-3.57%)
Dec 17, 2008 23.81 24.15 23.63 23.91 532,628 -0.12(-0.52%)
Dec 16, 2008 22.71 24.16 22.71 24.03 2,739,554 +1.29(+5.68%)
Dec 15, 2008 22.94 22.96 22.42 22.74 222,401 -0.12(-0.54%)
Dec 12, 2008 22.34 23.00 21.99 22.86 832,579 +0.14(+0.61%)
Dec 11, 2008 23.14 23.36 22.51 22.72 643,709 -0.23(-1.02%)
Dec 10, 2008 22.26 23.15 22.26 22.96 392,776 +0.61(+2.74%)
Dec 09, 2008 22.63 22.88 22.29 22.34 315,877 -0.27(-1.19%)
Dec 08, 2008 22.07 23.91 22.07 22.61 1,113,066 +0.88(+4.03%)
Dec 05, 2008 21.04 21.80 20.46 21.74 217,228 +0.36(+1.67%)
Dec 04, 2008 21.37 21.75 20.89 21.38 364,035 -0.39(-1.81%)
Dec 03, 2008 20.96 21.81 20.80 21.77 295,400 +0.24(+1.12%)
Dec 02, 2008 21.15 21.54 20.82 21.53 435,782 +0.99(+4.83%)
Dec 01, 2008 22.14 22.14 20.44 20.54 1,127,256 -1.90(-8.46%)
Nov 28, 2008 22.17 22.45 21.91 22.44 257,631 +0.07(+0.33%)
Nov 26, 2008 21.28 22.67 21.19 22.37 823,860 +0.54(+2.48%)
Nov 25, 2008 22.10 22.90 21.17 21.83 854,266 +0.03(+0.13%)
Nov 24, 2008 20.60 22.21 20.60 21.80 145,586 +1.48(+7.29%)
Nov 21, 2008 19.13 20.48 19.13 20.31 170,550 +1.14(+5.94%)
Nov 20, 2008 19.91 20.57 19.12 19.18 158,255 -1.36(-6.61%)
Nov 19, 2008 21.75 21.90 20.33 20.53 3,321,680 -1.16(-5.35%)
Nov 18, 2008 21.55 22.04 21.18 21.69 219,995 -0.20(-0.93%)
Nov 17, 2008 22.24 22.37 21.53 21.90 190,106 -0.25(-1.12%)
Nov 14, 2008 22.45 23.07 22.06 22.15 141,565 -1.21(-5.19%)
Nov 13, 2008 21.94 23.36 20.86 23.36 532,689 +1.53(+7.02%)
Nov 12, 2008 22.34 22.63 21.67 21.83 108,147 -1.26(-5.47%)
Nov 11, 2008 22.81 23.44 22.62 23.09 50,864 -0.61(-2.59%)
Nov 10, 2008 24.20 24.31 23.28 23.70 88,894 -0.25(-1.04%)
Nov 07, 2008 23.18 23.95 23.18 23.95 50,279 +1.13(+4.96%)
Nov 06, 2008 23.96 24.18 22.75 22.82 88,970 -1.60(-6.55%)
Nov 05, 2008 25.67 25.67 24.41 24.42 410,369 -1.36(-5.27%)
Nov 04, 2008 24.97 25.84 24.97 25.77 115,802 +1.32(+5.40%)
Nov 03, 2008 24.60 24.67 24.16 24.45 195,961 -0.14(-0.56%)
Oct 31, 2008 23.94 24.69 23.62 24.59 183,585 +0.35(+1.45%)
Oct 30, 2008 23.69 24.31 23.57 24.24 85,641 +1.09(+4.73%)
Oct 29, 2008 23.03 24.00 22.80 23.15 469,644 +0.37(+1.63%)
Oct 28, 2008 21.49 22.77 20.90 22.77 335,020 +2.20(+10.68%)
Oct 27, 2008 21.02 21.66 20.57 20.58 346,577 -1.04(-4.80%)
Oct 24, 2008 21.64 21.98 19.45 21.61 99,206 -0.98(-4.35%)
Oct 23, 2008 22.47 23.02 21.75 22.60 173,444 +0.14(+0.60%)
Oct 22, 2008 23.56 23.56 21.90 22.46 102,761 -1.77(-7.29%)
Oct 21, 2008 24.93 24.96 24.16 24.23 73,818 -1.08(-4.27%)
Oct 20, 2008 24.23 25.31 24.23 25.31 89,812 +1.38(+5.77%)
Oct 17, 2008 23.83 24.99 23.43 23.93 87,837 -0.39(-1.59%)
Oct 16, 2008 23.47 24.39 22.46 24.32 40,562 +0.91(+3.87%)
Oct 15, 2008 25.57 25.69 23.36 23.41 98,676 -2.47(-9.53%)
Oct 14, 2008 26.61 27.45 25.55 25.88 170,582 -0.17(-0.64%)
Oct 13, 2008 23.90 26.05 23.90 26.05 87,600 +2.88(+12.41%)
Oct 10, 2008 22.85 23.94 21.77 23.17 184,821 -0.51(-2.15%)
Oct 09, 2008 25.61 25.88 23.54 23.68 41,330 -1.57(-6.22%)
Oct 08, 2008 25.23 26.01 24.35 25.25 34,035 -0.55(-2.15%)
Oct 07, 2008 27.67 27.67 25.77 25.80 227,312 -1.20(-4.46%)
Oct 06, 2008 27.78 27.78 25.88 27.01 173,676 -1.46(-5.13%)
Oct 03, 2008 28.98 30.10 28.33 28.47 170,683 -0.53(-1.81%)
Oct 02, 2008 30.07 30.07 28.95 28.99 34,601 -1.27(-4.20%)
Oct 01, 2008 30.08 30.40 29.72 30.26 112,860 +0.12(+0.41%)
Sep 30, 2008 29.34 30.33 29.34 30.14 156,965 +1.07(+3.67%)
Sep 29, 2008 31.28 31.78 28.80 29.07 98,328 -3.00(-9.35%)
Sep 26, 2008 31.83 32.07 31.52 32.07 142,289 -0.17(-0.51%)
Sep 25, 2008 31.76 32.31 31.76 32.24 37,822 +0.74(+2.35%)
Sep 24, 2008 31.64 31.80 31.37 31.50 98,218 -0.01(-0.05%)
Sep 23, 2008 32.05 32.18 31.42 31.51 73,581 -0.69(-2.15%)
Sep 22, 2008 33.23 33.23 32.21 32.21 67,781 -0.70(-2.13%)
Sep 19, 2008 34.99 36.17 31.68 32.91 141,879 +1.74(+5.57%)
Sep 18, 2008 31.13 31.36 29.67 31.17 35,400 +1.18(+3.94%)
Sep 17, 2008 31.10 31.10 29.96 29.99 85,379 -1.35(-4.31%)
Sep 16, 2008 30.52 31.34 30.43 31.34 50,803 +0.23(+0.73%)
Sep 15, 2008 31.76 31.91 31.00 31.11 2,623,393 -1.54(-4.72%)
Sep 12, 2008 32.30 32.74 32.17 32.65 24,112 +0.38(+1.18%)
Sep 11, 2008 31.88 32.27 31.39 32.27 30,198 -0.02(-0.07%)
Sep 10, 2008 32.24 32.41 32.00 32.29 1,172,412 +0.47(+1.49%)
Sep 09, 2008 32.78 32.88 31.82 31.82 13,436 -0.94(-2.87%)
Sep 08, 2008 33.43 33.60 32.62 32.76 38,630 +0.35(+1.08%)
Sep 05, 2008 32.45 32.50 31.84 32.41 70,654 -0.12(-0.38%)
Sep 04, 2008 33.71 33.71 32.53 32.53 507,868 -0.88(-2.65%)
Sep 03, 2008 33.82 33.85 33.38 33.42 36,486 -0.47(-1.38%)
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.