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 (%)
Jan 29, 2010 30.40 30.61 29.85 29.92 836,761 -0.40(-1.31%)
Jan 28, 2010 31.04 31.04 30.21 30.32 906,557 -0.52(-1.70%)
Jan 27, 2010 30.61 30.88 30.48 30.84 322,544 +0.00(+0.00%)
Jan 26, 2010 30.86 31.09 30.63 30.84 97,129 -0.18(-0.59%)
Jan 25, 2010 31.06 31.15 30.89 31.02 371,311 +0.33(+1.06%)
Jan 22, 2010 31.36 31.38 30.68 30.70 100,155 -0.72(-2.31%)
Jan 21, 2010 31.92 32.12 31.34 31.42 325,800 -0.61(-1.89%)
Jan 20, 2010 32.33 32.33 31.82 32.03 183,119 -0.71(-2.17%)
Jan 19, 2010 32.27 32.74 32.13 32.74 272,543 +0.37(+1.15%)
Jan 15, 2010 32.65 32.36 32.36 32.36 64,385 -0.32(-0.98%)
Jan 14, 2010 32.64 32.75 32.55 32.68 75,109 +0.07(+0.21%)
Jan 13, 2010 32.39 32.67 32.27 32.62 282,366 +0.27(+0.83%)
Jan 12, 2010 32.53 32.53 32.26 32.35 229,489 -0.41(-1.25%)
Jan 11, 2010 32.71 32.78 32.59 32.76 158,065 +0.21(+0.64%)
Jan 08, 2010 32.53 32.65 32.33 32.55 368,230 +0.20(+0.62%)
Jan 07, 2010 32.44 32.47 32.18 32.35 151,791 -0.16(-0.48%)
Jan 06, 2010 32.36 32.54 32.33 32.50 463,931 -0.01(-0.02%)
Jan 05, 2010 32.38 32.51 32.18 32.51 229,111 +0.27(+0.83%)
Jan 04, 2010 32.21 32.33 32.00 32.24 489,299 +0.65(+2.06%)
Dec 31, 2009 31.74 31.59 31.59 31.59 779,315 -0.05(-0.17%)
Dec 30, 2009 31.71 31.71 31.57 31.65 506,663 -0.19(-0.59%)
Dec 29, 2009 32.04 32.04 31.72 31.83 1,956,363 +0.09(+0.28%)
Dec 28, 2009 31.98 31.98 31.67 31.74 599,983 +0.00(+0.00%)
Dec 24, 2009 31.55 31.80 31.55 31.74 117,368 +0.13(+0.40%)
Dec 23, 2009 31.67 31.67 31.38 31.62 236,366 +0.18(+0.57%)
Dec 22, 2009 31.50 31.50 31.26 31.44 706,245 -0.02(-0.05%)
Dec 21, 2009 31.45 31.55 31.30 31.45 161,724 +0.18(+0.57%)
Dec 18, 2009 31.41 31.42 30.96 31.27 134,451 +0.08(+0.26%)
Dec 17, 2009 31.23 31.38 31.12 31.19 116,260 -0.51(-1.60%)
Dec 16, 2009 31.65 31.88 31.65 31.70 308,836 +0.20(+0.64%)
Dec 15, 2009 31.50 31.69 31.45 31.50 307,643 -0.25(-0.80%)
Dec 14, 2009 31.78 31.85 31.59 31.75 97,492 +0.21(+0.66%)
Dec 11, 2009 31.48 31.64 31.43 31.54 204,372 +0.07(+0.24%)
Dec 10, 2009 31.56 31.58 31.36 31.47 101,317 +0.22(+0.72%)
Dec 09, 2009 31.18 31.35 31.04 31.24 1,469,385 -0.09(-0.29%)
Dec 08, 2009 31.56 31.56 31.18 31.33 156,158 -0.45(-1.41%)
Dec 07, 2009 31.74 31.98 31.69 31.78 93,769 -0.14(-0.44%)
Dec 04, 2009 32.30 32.31 31.64 31.92 71,886 +0.14(+0.45%)
Dec 03, 2009 32.14 32.30 31.75 31.78 712,431 -0.26(-0.82%)
Dec 02, 2009 31.98 32.19 31.88 32.04 951,070 +0.15(+0.47%)
Dec 01, 2009 31.65 31.99 31.65 31.89 182,143 +0.67(+2.15%)
Nov 30, 2009 31.26 31.40 31.01 31.22 592,077 +0.03(+0.10%)
Nov 27, 2009 30.70 31.38 30.69 31.19 81,647 -0.76(-2.38%)
Nov 25, 2009 31.89 31.96 31.74 31.95 40,934 +0.31(+0.99%)
Nov 24, 2009 31.78 31.78 31.34 31.64 394,915 -0.13(-0.42%)
Nov 23, 2009 31.63 32.00 31.63 31.77 298,020 +0.49(+1.55%)
Nov 20, 2009 31.28 31.33 31.10 31.29 199,677 -0.10(-0.33%)
Nov 19, 2009 31.63 31.63 31.16 31.39 67,761 -0.66(-2.07%)
Nov 18, 2009 32.04 32.06 31.79 32.06 157,496 +0.02(+0.07%)
Nov 17, 2009 31.97 32.04 31.71 32.03 104,872 -0.09(-0.28%)
Nov 16, 2009 31.96 32.27 31.88 32.12 163,451 +0.52(+1.65%)
Nov 13, 2009 31.38 31.67 31.22 31.60 242,467 +0.31(+1.00%)
Nov 12, 2009 31.44 31.72 31.20 31.29 107,139 -0.43(-1.34%)
Nov 11, 2009 31.77 31.97 31.56 31.71 968,015 +0.13(+0.40%)
Nov 10, 2009 31.50 31.63 31.26 31.59 98,710 -0.09(-0.28%)
Nov 09, 2009 31.38 31.68 31.27 31.68 116,341 +0.84(+2.71%)
Nov 06, 2009 30.67 30.90 30.55 30.84 61,497 +0.06(+0.19%)
Nov 05, 2009 30.37 30.78 30.37 30.78 53,896 +0.47(+1.55%)
Nov 04, 2009 30.20 30.58 30.20 30.31 1,253,812 +0.40(+1.32%)
Nov 03, 2009 29.71 30.00 29.55 29.91 62,124 -0.04(-0.12%)
Nov 02, 2009 29.92 30.26 29.57 29.95 100,352 +0.33(+1.11%)
Oct 30, 2009 30.38 30.53 29.59 29.62 166,582 -1.06(-3.46%)
Oct 29, 2009 30.19 30.73 30.08 30.68 130,411 +0.89(+2.98%)
Oct 28, 2009 30.43 30.48 29.71 29.79 972,592 -0.89(-2.90%)
Oct 27, 2009 30.95 30.95 30.63 30.68 132,878 -0.15(-0.48%)
Oct 26, 2009 31.26 31.61 30.77 30.83 192,323 -0.34(-1.10%)
Oct 23, 2009 31.35 31.80 31.15 31.18 39,847 -0.55(-1.72%)
Oct 22, 2009 31.41 31.79 31.18 31.72 50,172 +0.32(+1.02%)
Oct 21, 2009 31.42 31.90 31.39 31.40 137,103 -0.14(-0.45%)
Oct 20, 2009 31.35 31.83 31.35 31.54 106,965 -0.20(-0.64%)
Oct 19, 2009 31.61 31.80 31.43 31.74 167,797 +0.34(+1.09%)
Oct 16, 2009 31.32 31.45 31.15 31.40 107,789 -0.29(-0.92%)
Oct 15, 2009 31.41 31.69 31.39 31.69 165,334 +0.12(+0.38%)
Oct 14, 2009 31.56 31.58 31.31 31.57 731,631 +0.64(+2.05%)
Oct 13, 2009 31.06 31.06 30.75 30.94 287,598 +0.02(+0.07%)
Oct 12, 2009 31.15 31.21 30.90 30.91 245,500 -0.01(-0.02%)
Oct 09, 2009 30.83 30.92 30.75 30.92 65,374 +0.04(+0.12%)
Oct 08, 2009 30.85 31.00 30.66 30.88 251,350 +0.40(+1.30%)
Oct 07, 2009 30.47 30.50 30.27 30.49 390,493 +0.10(+0.32%)
Oct 06, 2009 30.29 30.58 30.19 30.39 1,122,743 +0.51(+1.70%)
Oct 05, 2009 29.61 29.93 29.52 29.88 73,724 +0.47(+1.60%)
Oct 02, 2009 29.18 29.64 29.13 29.41 226,656 -0.24(-0.81%)
Oct 01, 2009 30.37 30.38 29.65 29.65 1,417,214 -0.79(-2.60%)
Sep 30, 2009 30.61 30.63 30.11 30.44 64,473 -0.04(-0.12%)
Sep 29, 2009 30.42 30.59 30.29 30.48 180,049 +0.03(+0.08%)
Sep 28, 2009 30.11 30.59 30.11 30.45 78,537 +0.39(+1.28%)
Sep 25, 2009 30.14 30.30 29.99 30.07 55,183 -0.16(-0.52%)
Sep 24, 2009 30.68 30.82 30.07 30.23 292,199 -0.33(-1.08%)
Sep 23, 2009 31.06 31.13 30.55 30.55 203,553 -0.36(-1.16%)
Sep 22, 2009 30.92 30.99 30.76 30.91 170,717 +0.36(+1.17%)
Sep 21, 2009 30.48 30.61 30.32 30.55 55,193 -0.26(-0.85%)
Sep 18, 2009 30.79 30.91 30.66 30.82 1,888,159 +0.04(+0.12%)
Sep 17, 2009 30.88 31.49 30.63 30.78 73,783 -0.09(-0.29%)
Sep 16, 2009 30.71 30.90 30.50 30.87 210,202 +0.55(+1.82%)
Sep 15, 2009 30.20 30.41 30.03 30.32 2,524,423 +0.12(+0.40%)
Sep 14, 2009 29.75 30.24 29.65 30.20 81,722 +0.07(+0.22%)
Sep 11, 2009 30.27 30.31 30.05 30.13 69,550 -0.04(-0.12%)
Sep 10, 2009 29.86 30.17 29.72 30.17 588,902 +0.34(+1.13%)
Sep 09, 2009 29.74 29.95 29.64 29.83 126,312 +0.29(+0.99%)
Sep 08, 2009 29.71 29.76 29.47 29.54 932,666 +0.46(+1.59%)
Sep 04, 2009 28.81 29.13 28.68 29.08 39,714 +0.40(+1.41%)
Sep 03, 2009 28.61 28.67 28.44 28.67 39,386 +0.23(+0.81%)
Sep 02, 2009 28.24 28.56 28.15 28.44 117,171 +0.02(+0.08%)
Sep 01, 2009 29.02 29.23 28.39 28.42 74,959 -0.61(-2.11%)
Aug 31, 2009 29.20 29.20 28.93 29.03 61,694 -0.34(-1.14%)
Aug 28, 2009 29.52 29.63 29.23 29.37 311,893 +0.00(+0.00%)
Aug 27, 2009 29.29 29.46 28.89 29.37 133,377 +0.10(+0.33%)
Aug 26, 2009 29.14 29.29 29.02 29.27 104,965 -0.10(-0.33%)
Aug 25, 2009 29.51 29.63 29.31 29.37 183,266 +0.13(+0.43%)
Aug 24, 2009 29.36 29.51 29.16 29.24 134,819 +0.00(+0.00%)
Aug 21, 2009 28.95 29.29 28.95 29.24 101,837 +0.58(+2.01%)
Aug 20, 2009 28.42 28.77 28.42 28.66 89,656 +0.28(+0.97%)
Aug 19, 2009 27.87 28.46 27.87 28.39 113,789 +0.31(+1.12%)
Aug 18, 2009 27.87 28.22 27.87 28.07 194,214 +0.32(+1.16%)
Aug 17, 2009 28.07 28.38 27.64 27.75 197,179 -0.91(-3.18%)
Aug 14, 2009 28.96 28.99 28.41 28.66 97,759 -0.26(-0.90%)
Aug 13, 2009 28.89 28.96 28.60 28.93 288,109 +0.34(+1.18%)
Aug 12, 2009 28.25 28.78 28.25 28.59 309,685 +0.32(+1.14%)
Aug 11, 2009 28.48 28.48 28.16 28.27 470,965 -0.25(-0.89%)
Aug 10, 2009 28.64 28.68 28.39 28.52 206,536 -0.22(-0.75%)
Aug 07, 2009 28.84 28.90 28.52 28.74 169,662 +0.22(+0.76%)
Aug 06, 2009 28.85 28.85 28.32 28.52 160,801 -0.19(-0.68%)
Aug 05, 2009 28.82 28.83 28.43 28.72 115,829 -0.08(-0.29%)
Aug 04, 2009 28.62 28.88 28.58 28.80 83,410 -0.07(-0.23%)
Aug 03, 2009 28.71 28.90 28.55 28.87 994,536 +0.67(+2.38%)
Jul 31, 2009 28.24 28.37 28.00 28.19 307,405 +0.15(+0.53%)
Jul 30, 2009 27.94 28.25 27.92 28.04 782,290 +0.55(+1.98%)
Jul 29, 2009 27.55 27.66 27.37 27.50 530,638 -0.21(-0.75%)
Jul 28, 2009 27.73 27.84 27.48 27.71 107,053 -0.16(-0.59%)
Jul 27, 2009 27.78 27.96 27.63 27.87 211,680 +0.07(+0.27%)
Jul 24, 2009 27.58 27.80 27.45 27.80 399,387 +0.12(+0.43%)
Jul 23, 2009 27.16 27.80 27.15 27.68 457,072 +0.66(+2.46%)
Jul 22, 2009 26.85 27.22 26.85 27.01 69,079 -0.10(-0.36%)
Jul 21, 2009 27.20 27.27 26.78 27.11 309,502 +0.12(+0.44%)
Jul 20, 2009 26.83 27.02 26.69 26.99 166,702 +0.52(+1.95%)
Jul 17, 2009 26.42 26.54 26.34 26.48 79,757 +0.00(+0.00%)
Jul 16, 2009 26.22 26.59 26.14 26.48 416,326 +0.22(+0.82%)
Jul 15, 2009 25.87 26.33 25.83 26.26 96,394 +0.90(+3.57%)
Jul 14, 2009 25.34 25.43 25.20 25.36 177,858 +0.20(+0.80%)
Jul 13, 2009 24.83 25.21 24.56 25.15 29,613 +0.42(+1.69%)
Jul 10, 2009 24.57 24.85 24.55 24.74 68,605 -0.21(-0.84%)
Jul 09, 2009 24.97 25.07 24.80 24.94 156,523 +0.22(+0.88%)
Jul 08, 2009 24.74 24.91 24.39 24.73 68,052 -0.07(-0.27%)
Jul 07, 2009 25.27 25.27 24.77 24.80 158,129 -0.51(-2.01%)
Jul 06, 2009 25.20 25.30 25.00 25.30 114,645 -0.02(-0.09%)
Jul 02, 2009 25.73 25.74 25.31 25.33 568,727 -0.79(-3.03%)
Jul 01, 2009 26.07 26.27 26.05 26.12 437,490 +0.35(+1.36%)
Jun 30, 2009 26.10 26.10 25.62 25.77 210,621 -0.21(-0.81%)
Jun 29, 2009 25.91 26.05 25.76 25.98 92,657 +0.19(+0.72%)
Jun 26, 2009 25.83 25.84 25.65 25.79 1,222,418 -0.08(-0.32%)
Jun 25, 2009 25.39 25.88 25.12 25.87 60,836 +0.66(+2.64%)
Jun 24, 2009 25.30 25.57 25.15 25.21 80,575 +0.12(+0.48%)
Jun 23, 2009 25.09 25.17 24.77 25.09 222,621 -0.10(-0.42%)
Jun 22, 2009 25.71 25.75 25.15 25.19 138,124 -0.78(-2.99%)
Jun 19, 2009 26.12 26.16 25.87 25.97 435,677 +0.14(+0.55%)
Jun 18, 2009 25.77 26.01 25.62 25.83 110,970 +0.07(+0.26%)
Jun 17, 2009 25.77 25.96 25.52 25.76 59,871 -0.10(-0.40%)
Jun 16, 2009 26.21 26.31 25.80 25.86 166,377 -0.34(-1.28%)
Jun 15, 2009 26.62 26.62 26.00 26.20 1,122,133 -0.86(-3.17%)
Jun 12, 2009 26.92 27.06 26.74 27.06 195,886 -0.04(-0.14%)
Jun 11, 2009 26.93 27.39 26.91 27.10 3,121,026 +0.34(+1.28%)
Jun 10, 2009 27.06 27.06 26.43 26.75 2,776,401 -0.04(-0.14%)
Jun 09, 2009 26.73 26.82 26.48 26.79 578,266 +0.27(+1.01%)
Jun 08, 2009 26.43 26.66 26.14 26.52 46,190 -0.04(-0.14%)
Jun 05, 2009 26.86 26.90 26.47 26.56 138,675 -0.15(-0.56%)
Jun 04, 2009 26.54 26.74 26.40 26.71 165,468 +0.23(+0.87%)
Jun 03, 2009 26.81 26.81 26.21 26.48 177,912 -0.52(-1.94%)
Jun 02, 2009 27.04 27.16 26.86 27.00 206,819 +0.02(+0.08%)
Jun 01, 2009 26.95 27.14 26.82 26.98 282,532 +0.61(+2.29%)
May 29, 2009 26.21 26.37 25.99 26.37 120,245 +0.51(+1.96%)
May 28, 2009 25.70 25.96 25.46 25.86 237,344 +0.34(+1.32%)
May 27, 2009 25.96 26.10 25.53 25.53 753,292 -0.43(-1.67%)
May 26, 2009 25.18 26.07 25.13 25.96 747,365 +0.55(+2.18%)
May 22, 2009 25.51 25.58 25.30 25.41 97,627 +0.07(+0.29%)
May 21, 2009 25.36 25.42 25.12 25.33 208,035 -0.34(-1.31%)
May 20, 2009 25.86 26.16 25.64 25.67 267,807 +0.07(+0.29%)
May 19, 2009 25.51 25.81 25.42 25.59 147,782 +0.10(+0.41%)
May 18, 2009 24.89 25.49 24.56 25.49 484,274 +0.85(+3.46%)
May 15, 2009 24.94 25.02 24.55 24.64 359,552 -0.18(-0.72%)
May 14, 2009 24.53 24.97 24.50 24.82 51,704 +0.24(+0.97%)
May 13, 2009 24.97 24.97 24.56 24.58 111,395 -0.81(-3.18%)
May 12, 2009 25.38 25.52 25.09 25.39 430,689 +0.13(+0.50%)
May 11, 2009 25.44 25.45 25.19 25.26 97,683 -0.61(-2.37%)
May 08, 2009 25.52 25.98 25.30 25.87 489,732 +0.81(+3.25%)
May 07, 2009 25.58 25.70 24.88 25.06 334,475 -0.40(-1.56%)
May 06, 2009 25.36 25.52 25.00 25.45 344,969 +0.53(+2.13%)
May 05, 2009 24.94 25.09 24.79 24.92 612,891 -0.19(-0.74%)
May 04, 2009 24.29 25.13 24.29 25.11 243,839 +1.11(+4.61%)
May 01, 2009 23.85 24.16 23.76 24.00 69,858 +0.13(+0.56%)
Apr 30, 2009 24.08 24.22 23.70 23.87 555,407 +0.19(+0.79%)
Apr 29, 2009 23.47 23.97 23.41 23.68 95,991 +0.54(+2.32%)
Apr 28, 2009 22.86 23.35 22.83 23.14 186,326 -0.06(-0.26%)
Apr 27, 2009 23.28 23.51 23.12 23.20 195,856 -0.42(-1.77%)
Apr 24, 2009 23.47 23.70 23.35 23.62 463,395 +0.47(+2.03%)
Apr 23, 2009 23.02 23.21 22.78 23.15 272,138 +0.43(+1.87%)
Apr 22, 2009 22.58 23.18 22.58 22.73 435,904 -0.16(-0.72%)
Apr 21, 2009 22.34 22.92 22.31 22.89 86,288 +0.45(+2.00%)
Apr 20, 2009 22.87 22.93 22.43 22.44 124,944 -0.96(-4.09%)
Apr 17, 2009 23.47 23.62 23.31 23.40 300,086 -0.06(-0.25%)
Apr 16, 2009 23.30 23.51 23.03 23.46 77,564 +0.33(+1.42%)
Apr 15, 2009 22.73 23.14 22.73 23.13 136,104 +0.13(+0.55%)
Apr 14, 2009 23.16 23.28 22.90 23.00 254,683 -0.31(-1.35%)
Apr 13, 2009 23.26 23.33 22.82 23.32 47,388 +0.34(+1.50%)
Apr 09, 2009 22.85 22.97 22.74 22.97 73,686 +0.76(+3.43%)
Apr 08, 2009 22.19 22.39 22.08 22.21 57,329 +0.22(+1.02%)
Apr 07, 2009 22.20 22.22 21.62 21.99 160,141 -0.51(-2.26%)
Apr 06, 2009 22.43 22.52 22.19 22.49 586,564 -0.23(-1.02%)
Apr 03, 2009 22.51 22.74 22.39 22.73 281,057 +0.19(+0.86%)
Apr 02, 2009 21.43 22.89 21.43 22.53 75,404 +0.87(+4.00%)
Apr 01, 2009 21.05 21.75 20.94 21.66 2,108,614 +0.50(+2.36%)
Mar 31, 2009 21.09 21.46 20.96 21.16 436,399 +0.40(+1.91%)
Mar 30, 2009 21.28 21.28 20.58 20.77 76,870 -1.49(-6.71%)
Mar 26, 2009 22.00 22.29 21.84 22.26 149,427 +0.48(+2.20%)
Mar 25, 2009 21.62 22.07 21.31 21.78 114,933 +0.28(+1.29%)
Mar 24, 2009 21.53 21.93 21.47 21.51 126,432 -0.60(-2.71%)
Mar 23, 2009 21.57 22.11 20.42 22.11 200,484 +1.57(+7.64%)
Mar 20, 2009 20.92 20.98 20.51 20.54 235,344 -0.34(-1.61%)
Mar 19, 2009 21.46 21.46 20.86 20.87 100,008 -0.13(-0.60%)
Mar 18, 2009 21.45 21.45 19.67 21.00 116,625 +0.44(+2.14%)
Mar 17, 2009 19.97 20.56 19.88 20.56 161,066 +0.61(+3.03%)
Mar 16, 2009 20.28 20.47 19.95 19.95 80,011 +0.10(+0.53%)
Mar 13, 2009 19.87 19.93 19.59 19.85 100,952 +0.11(+0.57%)
Mar 12, 2009 19.07 19.79 18.86 19.74 77,670 +0.65(+3.41%)
Mar 11, 2009 19.29 19.38 18.80 19.09 573,364 +0.08(+0.43%)
Mar 10, 2009 18.46 19.01 18.42 19.01 115,897 +1.13(+6.31%)
Mar 09, 2009 17.74 18.24 17.68 17.88 249,235 -0.28(-1.52%)
Mar 06, 2009 18.45 18.57 17.76 18.15 235,517 -0.04(-0.21%)
Mar 05, 2009 18.44 18.59 18.02 18.19 435,506 -0.76(-4.02%)
Mar 04, 2009 18.65 19.14 18.56 18.95 203,038 +0.66(+3.59%)
Mar 02, 2009 18.98 18.98 18.29 18.30 81,335 -1.08(-5.59%)
Feb 27, 2009 20.81 20.81 19.27 19.38 60,662 -0.22(-1.11%)
Feb 26, 2009 20.07 20.22 19.60 19.60 141,389 -0.18(-0.91%)
Feb 25, 2009 19.98 20.18 19.55 19.77 196,642 -0.34(-1.67%)
Feb 24, 2009 19.54 20.21 19.38 20.11 545,070 +0.71(+3.66%)
Feb 23, 2009 20.28 20.38 19.36 19.40 191,171 -0.66(-3.28%)
Feb 20, 2009 19.80 20.31 19.77 20.06 121,547 -0.25(-1.25%)
Feb 19, 2009 20.90 20.98 20.29 20.31 145,798 -0.16(-0.80%)
Feb 18, 2009 19.94 20.69 19.94 20.48 278,652 -0.14(-0.69%)
Feb 17, 2009 21.02 21.02 20.52 20.62 179,245 -1.03(-4.76%)
Feb 13, 2009 21.87 21.92 21.62 21.65 136,629 -0.28(-1.26%)
Feb 12, 2009 21.21 21.93 21.21 21.93 206,924 +0.04(+0.21%)
Feb 11, 2009 21.85 22.05 21.62 21.88 162,091 +0.14(+0.65%)
Feb 10, 2009 22.55 22.73 21.58 21.74 219,916 -1.05(-4.59%)
Feb 09, 2009 22.82 22.93 22.63 22.79 36,490 +0.01(+0.07%)
Feb 06, 2009 22.36 22.88 22.24 22.77 132,419 +0.60(+2.70%)
Feb 05, 2009 21.71 22.33 21.60 22.17 372,662 +0.25(+1.16%)
Feb 04, 2009 21.86 22.29 21.77 21.92 242,206 +0.05(+0.24%)
Feb 03, 2009 21.62 22.00 21.40 21.87 198,754 +0.43(+2.02%)
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.