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 (%)
Dec 29, 2017 63.67 63.67 63.67 0 -0.06(-0.10%)
Dec 28, 2017 63.85 63.85 63.68 63.73 1,588,209 +0.14(+0.22%)
Dec 27, 2017 63.62 63.67 63.51 63.59 3,784,165 +0.07(+0.11%)
Dec 26, 2017 63.60 63.60 63.43 63.52 5,258,538 -0.07(-0.11%)
Dec 22, 2017 63.56 63.61 63.45 63.59 1,253,998 +0.07(+0.11%)
Dec 21, 2017 63.44 63.66 63.41 63.52 2,536,561 +0.21(+0.33%)
Dec 20, 2017 63.57 63.57 63.24 63.31 2,895,874 -0.04(-0.07%)
Dec 19, 2017 63.62 63.62 63.32 63.35 1,651,147 -0.20(-0.32%)
Dec 18, 2017 63.48 63.67 63.48 63.55 2,374,334 +0.58(+0.92%)
Dec 15, 2017 62.90 63.11 62.82 62.98 1,943,620 +0.25(+0.40%)
Dec 14, 2017 63.06 63.09 62.71 62.72 2,809,429 -0.32(-0.51%)
Dec 13, 2017 63.04 63.20 62.99 63.05 2,120,734 +0.15(+0.24%)
Dec 12, 2017 62.82 62.98 62.78 62.90 1,978,187 +0.00(+0.00%)
Dec 11, 2017 62.71 62.91 62.71 62.90 6,632,078 +0.24(+0.38%)
Dec 08, 2017 62.64 62.67 62.49 62.66 1,334,496 +0.36(+0.58%)
Dec 07, 2017 62.08 62.39 62.05 62.30 2,130,986 +0.17(+0.27%)
Dec 06, 2017 62.14 62.23 62.04 62.14 1,336,744 -0.12(-0.20%)
Dec 05, 2017 62.50 62.64 62.22 62.26 2,967,413 -0.18(-0.29%)
Dec 04, 2017 62.90 62.90 62.44 62.44 2,752,810 -0.16(-0.25%)
Dec 01, 2017 62.66 62.71 62.23 62.60 7,731,134 -0.16(-0.25%)
Nov 30, 2017 62.71 62.91 62.60 62.76 8,821,563 +0.30(+0.48%)
Nov 29, 2017 62.71 62.74 62.36 62.46 1,855,653 -0.24(-0.38%)
Nov 28, 2017 62.41 62.71 62.31 62.70 1,161,026 +0.49(+0.79%)
Nov 27, 2017 62.40 62.42 62.19 62.21 1,254,924 -0.23(-0.36%)
Nov 24, 2017 62.43 62.50 62.42 62.43 800,624 +0.17(+0.28%)
Nov 22, 2017 62.26 62.34 62.14 62.26 1,515,137 +0.08(+0.13%)
Nov 21, 2017 62.03 62.21 62.02 62.18 996,832 +0.47(+0.77%)
Nov 20, 2017 61.67 61.76 61.60 61.71 1,016,395 +0.12(+0.20%)
Nov 17, 2017 61.54 61.66 61.52 61.59 675,560 -0.10(-0.16%)
Nov 16, 2017 61.44 61.77 61.42 61.68 1,141,173 +0.61(+1.00%)
Nov 15, 2017 60.99 61.20 60.84 61.07 1,369,532 -0.31(-0.50%)
Nov 14, 2017 61.38 61.41 61.17 61.38 1,266,344 -0.12(-0.20%)
Nov 13, 2017 61.27 61.55 61.22 61.50 902,601 -0.09(-0.14%)
Nov 10, 2017 61.58 61.63 61.48 61.59 630,015 -0.10(-0.17%)
Nov 09, 2017 61.59 61.72 61.30 61.69 1,645,474 -0.30(-0.48%)
Nov 08, 2017 61.87 62.01 61.79 61.99 613,596 +0.12(+0.20%)
Nov 07, 2017 61.89 62.00 61.68 61.87 1,978,262 -0.08(-0.13%)
Nov 06, 2017 61.75 61.97 61.73 61.94 873,200 +0.18(+0.28%)
Nov 03, 2017 61.67 61.79 61.54 61.77 1,322,914 +0.06(+0.10%)
Nov 02, 2017 61.61 61.74 61.46 61.71 1,622,930 +0.09(+0.14%)
Nov 01, 2017 61.80 61.87 61.59 61.62 1,706,412 +0.10(+0.17%)
Oct 31, 2017 61.44 61.57 61.38 61.52 1,425,509 +0.19(+0.31%)
Oct 30, 2017 61.31 61.44 61.25 61.32 881,226 -0.10(-0.16%)
Oct 27, 2017 61.19 61.45 61.06 61.42 1,097,258 +0.39(+0.63%)
Oct 26, 2017 61.14 61.23 61.03 61.03 1,187,710 -0.02(-0.03%)
Oct 25, 2017 61.29 61.31 60.75 61.05 1,051,351 -0.22(-0.36%)
Oct 24, 2017 61.27 61.37 61.22 61.27 774,154 +0.04(+0.06%)
Oct 23, 2017 61.47 61.49 61.17 61.24 1,001,214 -0.30(-0.48%)
Oct 20, 2017 61.42 61.53 61.31 61.53 1,502,570 +0.24(+0.39%)
Oct 19, 2017 61.10 61.30 60.98 61.30 1,440,271 -0.05(-0.09%)
Oct 18, 2017 61.38 61.40 61.26 61.35 2,316,904 +0.10(+0.16%)
Oct 17, 2017 61.23 61.27 61.13 61.25 1,503,586 -0.06(-0.10%)
Oct 16, 2017 61.28 61.36 61.24 61.31 3,096,636 +0.06(+0.10%)
Oct 13, 2017 61.25 61.31 61.22 61.25 743,079 +0.15(+0.24%)
Oct 12, 2017 61.02 61.15 60.99 61.10 1,586,884 -0.01(-0.01%)
Oct 11, 2017 60.99 61.11 60.94 61.11 1,270,695 +0.16(+0.26%)
Oct 10, 2017 60.88 60.98 60.80 60.96 1,244,245 +0.34(+0.56%)
Oct 09, 2017 60.77 60.77 60.57 60.61 715,104 -0.11(-0.19%)
Oct 06, 2017 60.56 60.73 60.54 60.73 1,181,819 -0.08(-0.13%)
Oct 05, 2017 60.60 60.82 60.60 60.81 967,373 +0.24(+0.39%)
Oct 04, 2017 60.53 60.64 60.48 60.57 1,315,775 +0.04(+0.07%)
Oct 03, 2017 60.38 60.56 60.38 60.53 1,542,159 +0.24(+0.39%)
Oct 02, 2017 60.18 60.33 60.18 60.29 4,067,376 +0.07(+0.12%)
Sep 29, 2017 60.02 60.25 59.94 60.22 2,937,314 +0.33(+0.56%)
Sep 28, 2017 59.73 59.94 59.73 59.89 4,125,960 +0.07(+0.12%)
Sep 27, 2017 59.79 59.92 59.64 59.82 915,338 +0.09(+0.15%)
Sep 26, 2017 59.83 59.87 59.63 59.73 1,160,254 -0.12(-0.20%)
Sep 25, 2017 59.95 60.03 59.63 59.85 5,423,024 -0.25(-0.42%)
Sep 22, 2017 60.11 60.18 60.05 60.11 1,087,861 +0.01(+0.01%)
Sep 21, 2017 60.22 60.22 60.04 60.10 1,444,707 -0.17(-0.28%)
Sep 20, 2017 60.27 60.35 59.95 60.26 2,291,336 +0.03(+0.04%)
Sep 19, 2017 60.21 60.29 60.15 60.24 1,732,284 +0.12(+0.20%)
Sep 18, 2017 60.15 60.25 60.03 60.12 1,436,086 +0.11(+0.19%)
Sep 15, 2017 59.94 60.01 59.86 60.00 1,108,250 +0.11(+0.19%)
Sep 14, 2017 59.77 59.91 59.72 59.89 409,306 +0.03(+0.04%)
Sep 13, 2017 59.91 59.77 59.86 1,234,095 -0.16(-0.26%)
Sep 12, 2017 59.91 60.02 59.86 60.02 1,307,410 +0.25(+0.41%)
Sep 11, 2017 59.54 59.84 59.54 59.77 1,098,682 +0.54(+0.92%)
Sep 08, 2017 59.26 59.34 59.19 59.23 697,549 -0.06(-0.10%)
Sep 07, 2017 59.29 59.33 59.18 59.29 1,200,172 +0.23(+0.39%)
Sep 06, 2017 58.98 59.16 58.97 59.07 1,779,623 +0.27(+0.46%)
Sep 05, 2017 59.05 59.14 58.58 58.79 5,041,288 -0.46(-0.77%)
Sep 01, 2017 59.27 59.32 59.19 59.25 1,914,944 +0.14(+0.24%)
Aug 31, 2017 58.89 59.17 58.89 59.11 1,194,386 +0.36(+0.61%)
Aug 30, 2017 58.60 58.79 58.54 58.75 892,845 +0.18(+0.30%)
Aug 29, 2017 58.28 58.66 58.22 58.58 1,439,080 -0.04(-0.07%)
Aug 28, 2017 58.72 58.78 58.57 58.62 855,806 -0.05(-0.09%)
Aug 25, 2017 58.64 58.85 58.63 58.67 1,130,648 +0.23(+0.39%)
Aug 24, 2017 58.63 58.67 58.40 58.44 4,626,648 -0.03(-0.06%)
Aug 23, 2017 58.43 58.60 58.35 58.48 988,062 -0.10(-0.16%)
Aug 22, 2017 58.30 58.62 58.27 58.58 1,158,496 +0.47(+0.81%)
Aug 21, 2017 58.03 58.16 57.89 58.10 1,176,312 +0.05(+0.09%)
Aug 18, 2017 57.99 58.30 57.88 58.05 1,639,516 +0.05(+0.09%)
Aug 17, 2017 58.58 58.68 58.00 58.00 1,821,732 -0.77(-1.31%)
Aug 16, 2017 58.75 58.82 58.70 58.77 1,283,613 +0.27(+0.46%)
Aug 15, 2017 58.58 58.58 58.40 58.50 996,245 -0.08(-0.13%)
Aug 14, 2017 58.45 58.66 58.36 58.58 1,180,556 +0.52(+0.89%)
Aug 11, 2017 58.05 58.18 57.95 58.06 1,728,194 +0.01(+0.02%)
Aug 10, 2017 58.65 58.65 58.01 58.05 2,032,932 -0.86(-1.46%)
Aug 09, 2017 58.72 58.91 58.61 58.91 693,220 -0.07(-0.12%)
Aug 08, 2017 59.09 59.31 58.93 58.98 982,138 -0.17(-0.28%)
Aug 07, 2017 59.08 59.16 59.04 59.14 1,048,761 +0.05(+0.09%)
Aug 04, 2017 59.12 59.15 58.93 59.09 1,304,355 +0.11(+0.19%)
Aug 03, 2017 59.03 59.07 58.93 58.98 712,086 -0.12(-0.21%)
Aug 02, 2017 59.32 59.32 58.86 59.10 1,213,104 +0.03(+0.06%)
Aug 01, 2017 59.10 59.15 58.98 59.07 2,746,569 +0.19(+0.33%)
Jul 31, 2017 58.93 58.93 58.74 58.87 2,945,746 +0.07(+0.12%)
Jul 28, 2017 58.65 58.84 58.62 58.80 1,352,281 -0.06(-0.10%)
Jul 27, 2017 59.14 59.14 58.55 58.86 1,821,767 -0.11(-0.19%)
Jul 26, 2017 58.93 59.03 58.84 58.98 5,085,857 +0.18(+0.30%)
Jul 25, 2017 58.82 58.93 58.79 58.80 2,153,329 +0.12(+0.21%)
Jul 24, 2017 58.67 58.72 58.54 58.68 1,805,897 -0.04(-0.07%)
Jul 21, 2017 58.65 58.72 58.52 58.72 1,006,794 -0.08(-0.13%)
Jul 20, 2017 58.85 58.87 58.70 58.80 1,907,934 +0.06(+0.10%)
Jul 19, 2017 58.52 58.74 58.52 58.74 1,874,509 +0.32(+0.55%)
Jul 18, 2017 58.30 58.42 58.20 58.42 2,584,330 +0.10(+0.18%)
Jul 17, 2017 58.40 58.42 58.29 58.31 1,368,818 -0.07(-0.12%)
Jul 14, 2017 58.10 58.48 58.10 58.38 884,802 +0.34(+0.59%)
Jul 13, 2017 57.96 58.07 57.88 58.04 1,685,330 +0.13(+0.23%)
Jul 12, 2017 57.69 57.97 57.69 57.91 1,724,856 +0.51(+0.88%)
Jul 11, 2017 57.30 57.45 57.07 57.40 1,187,552 +0.09(+0.15%)
Jul 10, 2017 57.19 57.38 57.13 57.32 870,652 +0.14(+0.24%)
Jul 07, 2017 56.96 57.23 56.93 57.18 2,490,362 +0.22(+0.38%)
Jul 06, 2017 57.16 57.20 56.90 56.96 2,509,663 -0.43(-0.75%)
Jul 05, 2017 57.35 57.40 57.14 57.39 4,522,707 +0.01(+0.02%)
Jul 03, 2017 57.46 57.55 57.46 57.38 1,674,764 +0.07(+0.12%)
Jun 30, 2017 57.43 57.14 57.31 4,328,151 +0.14(+0.24%)
Jun 29, 2017 57.63 57.65 56.88 57.17 1,931,800 -0.52(-0.91%)
Jun 28, 2017 57.42 57.77 57.42 57.69 2,124,584 +0.45(+0.78%)
Jun 27, 2017 57.52 57.57 57.23 57.25 1,936,262 -0.25(-0.43%)
Jun 26, 2017 57.69 57.74 57.44 57.49 4,165,146 +0.14(+0.24%)
Jun 23, 2017 57.44 57.35 1,253,492 +0.10(+0.17%)
Jun 22, 2017 57.28 57.39 57.21 57.25 2,342,138 -0.01(-0.02%)
Jun 21, 2017 57.29 57.39 57.13 57.26 1,275,908 +0.03(+0.05%)
Jun 20, 2017 57.63 57.63 57.24 57.24 2,462,886 -0.45(-0.79%)
Jun 19, 2017 57.55 57.75 57.53 57.69 2,050,501 +0.34(+0.59%)
Jun 16, 2017 57.26 57.35 57.08 57.35 1,773,377 +0.21(+0.36%)
Jun 15, 2017 56.88 57.15 56.82 57.14 2,161,975 -0.31(-0.54%)
Jun 14, 2017 57.73 57.74 57.27 57.46 2,259,105 -0.08(-0.14%)
Jun 13, 2017 57.45 57.56 57.35 57.53 982,935 +0.32(+0.56%)
Jun 12, 2017 57.17 57.24 57.02 57.21 3,534,714 -0.10(-0.18%)
Jun 09, 2017 57.48 57.64 57.04 57.32 1,797,453 -0.20(-0.35%)
Jun 08, 2017 57.46 57.53 57.33 57.52 1,912,932 +0.04(+0.08%)
Jun 07, 2017 57.43 57.56 57.26 57.47 2,690,942 +0.03(+0.06%)
Jun 06, 2017 57.38 57.53 57.37 57.44 1,468,086 -0.15(-0.26%)
Jun 05, 2017 57.59 57.61 57.47 57.59 1,859,604 -0.06(-0.11%)
Jun 02, 2017 57.50 57.70 57.39 57.65 3,642,946 +0.32(+0.56%)
Jun 01, 2017 57.01 57.33 56.86 57.33 3,774,869 +0.47(+0.82%)
May 31, 2017 57.04 57.05 56.76 56.86 1,306,175 -0.09(-0.15%)
May 30, 2017 56.82 56.95 56.82 56.95 1,417,454 -0.03(-0.05%)
May 26, 2017 56.93 56.98 56.88 56.97 1,442,766 -0.03(-0.06%)
May 25, 2017 56.93 57.08 56.93 57.01 1,258,881 +0.17(+0.30%)
May 24, 2017 56.67 56.86 56.66 56.83 1,112,441 +0.11(+0.20%)
May 23, 2017 56.71 56.80 56.67 56.72 1,944,067 +0.03(+0.05%)
May 22, 2017 56.56 56.72 56.56 56.69 1,731,865 +0.23(+0.40%)
May 19, 2017 56.18 56.57 56.18 56.47 1,394,654 +0.58(+1.04%)
May 18, 2017 55.74 56.07 55.53 55.89 2,281,630 +0.07(+0.12%)
May 17, 2017 56.30 56.41 55.82 55.82 1,696,054 -0.86(-1.51%)
May 16, 2017 56.76 56.78 56.61 56.68 781,628 +0.10(+0.18%)
May 15, 2017 56.45 56.61 56.41 56.57 1,454,235 +0.31(+0.55%)
May 12, 2017 56.21 56.29 56.15 56.26 1,118,121 +0.07(+0.12%)
May 11, 2017 56.18 56.21 55.92 56.19 3,164,603 -0.08(-0.14%)
May 10, 2017 56.11 56.30 56.11 56.27 1,076,997 +0.13(+0.23%)
May 09, 2017 56.18 56.28 56.06 56.14 1,167,160 -0.02(-0.03%)
May 08, 2017 56.21 56.23 56.08 56.16 1,005,100 -0.11(-0.20%)
May 05, 2017 55.99 56.33 55.94 56.27 1,163,775 +0.37(+0.67%)
May 04, 2017 55.84 55.92 55.73 55.90 812,516 +0.12(+0.22%)
May 03, 2017 55.79 55.83 55.66 55.78 1,084,830 -0.16(-0.29%)
May 02, 2017 55.91 55.95 55.79 55.94 3,871,123 +0.16(+0.29%)
May 01, 2017 55.77 55.89 55.69 55.78 1,465,760 +0.15(+0.26%)
Apr 28, 2017 55.68 55.74 55.57 55.63 1,746,758 -0.02(-0.03%)
Apr 27, 2017 55.73 55.74 55.52 55.65 2,192,289 +0.02(+0.03%)
Apr 26, 2017 55.68 55.88 55.63 55.63 1,572,546 -0.11(-0.20%)
Apr 25, 2017 55.59 55.81 55.58 55.74 2,578,607 +0.37(+0.67%)
Apr 24, 2017 55.34 55.45 55.30 55.37 2,246,693 +0.83(+1.52%)
Apr 21, 2017 54.58 54.63 54.44 54.54 2,352,918 -0.08(-0.14%)
Apr 20, 2017 54.49 54.70 54.43 54.62 1,942,870 +0.43(+0.80%)
Apr 19, 2017 54.48 54.52 54.12 54.18 1,128,285 -0.14(-0.25%)
Apr 18, 2017 54.31 54.44 54.15 54.32 2,022,997 -0.27(-0.49%)
Apr 17, 2017 54.38 54.59 54.31 54.59 2,453,782 +0.42(+0.78%)
Apr 13, 2017 54.42 54.54 54.17 54.17 2,091,162 -0.36(-0.67%)
Apr 12, 2017 54.62 54.63 54.40 54.53 1,369,910 -0.13(-0.24%)
Apr 11, 2017 54.63 54.69 54.28 54.66 1,427,296 +0.07(+0.13%)
Apr 10, 2017 54.61 54.73 54.49 54.59 2,100,502 -0.02(-0.03%)
Apr 07, 2017 54.58 54.76 54.54 54.61 1,101,017 -0.05(-0.09%)
Apr 06, 2017 54.64 54.76 54.53 54.66 1,909,522 +0.05(+0.10%)
Apr 05, 2017 54.89 55.09 54.55 54.61 3,346,035 -0.15(-0.27%)
Apr 04, 2017 54.60 54.77 54.52 54.76 2,284,980 +0.02(+0.03%)
Apr 03, 2017 54.79 54.83 54.38 54.74 2,351,063 -0.01(-0.02%)
Mar 31, 2017 54.73 54.93 54.73 54.75 2,384,266 -0.13(-0.24%)
Mar 30, 2017 54.89 55.04 54.85 54.88 1,819,327 -0.03(-0.05%)
Mar 29, 2017 54.65 54.95 54.65 54.90 2,859,205 +0.03(+0.05%)
Mar 28, 2017 54.58 54.96 54.56 54.88 4,862,308 +0.24(+0.44%)
Mar 27, 2017 54.25 54.66 54.22 54.63 2,051,427 +0.04(+0.08%)
Mar 24, 2017 54.60 54.76 54.45 54.59 1,737,326 +0.02(+0.03%)
Mar 23, 2017 54.47 54.79 54.43 54.57 4,116,806 +0.03(+0.05%)
Mar 22, 2017 54.38 54.57 54.24 54.55 2,074,321 +0.10(+0.19%)
Mar 21, 2017 55.21 55.28 54.40 54.44 2,929,839 -0.53(-0.96%)
Mar 20, 2017 55.02 55.11 54.89 54.97 1,574,806 +0.01(+0.02%)
Mar 17, 2017 55.06 55.14 54.94 54.96 1,843,500 -0.03(-0.05%)
Mar 16, 2017 55.08 55.12 54.90 54.99 2,394,520 +0.11(+0.21%)
Mar 15, 2017 54.44 54.98 54.37 54.88 3,501,972 +0.65(+1.20%)
Mar 14, 2017 54.30 54.33 54.14 54.23 2,057,734 -0.31(-0.57%)
Mar 13, 2017 54.46 54.56 54.43 54.54 1,471,704 +0.21(+0.38%)
Mar 10, 2017 54.33 54.46 54.15 54.33 2,707,571 +0.29(+0.54%)
Mar 09, 2017 54.04 54.12 53.84 54.04 1,935,284 +0.03(+0.06%)
Mar 08, 2017 54.20 54.25 53.96 54.00 1,863,148 -0.18(-0.34%)
Mar 07, 2017 54.21 54.29 54.12 54.18 1,226,576 -0.13(-0.24%)
Mar 06, 2017 54.31 54.37 54.17 54.31 1,075,567 -0.16(-0.29%)
Mar 03, 2017 54.37 54.50 54.25 54.47 1,923,980 +0.13(+0.24%)
Mar 02, 2017 54.52 54.56 54.29 54.34 2,265,717 -0.35(-0.63%)
Mar 01, 2017 54.38 54.79 54.38 54.69 3,200,206 +0.67(+1.23%)
Feb 28, 2017 54.06 54.14 53.93 54.02 2,002,500 -0.18(-0.34%)
Feb 27, 2017 54.07 54.20 54.01 54.20 1,363,099 +0.04(+0.08%)
Feb 24, 2017 53.93 54.16 53.93 54.16 2,237,848 -0.14(-0.25%)
Feb 23, 2017 54.46 54.46 54.18 54.30 4,584,132 +0.03(+0.05%)
Feb 22, 2017 54.18 54.30 54.13 54.27 2,911,898 +0.02(+0.03%)
Feb 21, 2017 54.16 54.31 54.09 54.25 3,343,630 +0.23(+0.43%)
Feb 17, 2017 54.02 54.02 54.02 0 -0.03(-0.06%)
Feb 16, 2017 54.08 54.12 53.90 54.05 2,980,471 +0.01(+0.02%)
Feb 15, 2017 53.73 54.09 53.69 54.05 2,573,910 +0.26(+0.48%)
Feb 14, 2017 53.66 53.81 53.47 53.79 2,622,465 +0.11(+0.21%)
Feb 13, 2017 53.61 53.78 53.60 53.67 3,188,075 +0.25(+0.47%)
Feb 10, 2017 53.29 53.50 53.28 53.42 1,906,611 +0.22(+0.41%)
Feb 09, 2017 53.05 53.30 53.04 53.21 1,187,819 +0.22(+0.41%)
Feb 08, 2017 52.80 53.01 52.74 52.99 2,253,937 +0.14(+0.26%)
Feb 07, 2017 52.90 52.97 52.80 52.85 1,227,625 -0.04(-0.08%)
Feb 06, 2017 52.86 52.92 52.77 52.90 1,322,027 -0.20(-0.37%)
Feb 03, 2017 53.02 53.15 52.92 53.09 2,308,322 +0.30(+0.57%)
Feb 02, 2017 52.66 52.88 52.66 52.79 1,914,835 +0.07(+0.13%)
Feb 01, 2017 52.90 52.96 52.61 52.72 4,116,934 +0.03(+0.05%)
Jan 31, 2017 52.66 52.73 52.45 52.70 3,344,480 +0.08(+0.15%)
Jan 30, 2017 52.70 52.70 52.41 52.62 5,659,796 -0.34(-0.64%)
Jan 27, 2017 53.06 53.06 52.90 52.96 1,159,439 -0.10(-0.20%)
Jan 26, 2017 53.15 53.18 53.03 53.06 2,495,956 -0.10(-0.20%)
Jan 25, 2017 52.86 53.21 52.86 53.16 3,281,854 +0.52(+0.99%)
Jan 24, 2017 52.35 52.72 52.32 52.64 1,896,277 +0.29(+0.55%)
Jan 23, 2017 52.32 52.39 52.14 52.36 2,301,163 +0.01(+0.02%)
Jan 20, 2017 52.30 52.39 52.19 52.35 1,861,667 +0.22(+0.41%)
Jan 19, 2017 52.30 52.32 52.01 52.13 2,470,337 -0.15(-0.28%)
Jan 18, 2017 52.33 52.34 52.18 52.28 2,590,994 -0.09(-0.17%)
Jan 17, 2017 52.27 52.45 52.27 52.37 2,415,030 -0.16(-0.31%)
Jan 13, 2017 52.53 52.53 52.53 0 +0.14(+0.26%)
Jan 12, 2017 52.22 52.43 52.10 52.39 1,711,757 -0.03(-0.05%)
Jan 11, 2017 52.14 52.42 52.01 52.42 1,743,401 +0.29(+0.55%)
Jan 10, 2017 52.13 52.33 52.11 52.13 1,610,297 +0.00(+0.00%)
Jan 09, 2017 52.12 52.21 52.06 52.13 1,703,942 -0.12(-0.23%)
Jan 06, 2017 52.23 52.32 52.06 52.25 1,425,599 +0.01(+0.02%)
Jan 05, 2017 52.06 52.27 52.06 52.25 1,984,314 +0.20(+0.38%)
Jan 04, 2017 51.81 52.04 51.79 52.05 1,256,367 +0.44(+0.86%)
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.