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 (%)
Nov 30, 2009 30.79 30.92 30.54 30.75 601,168 +0.03(+0.10%)
Nov 27, 2009 30.24 30.91 30.23 30.72 82,901 -0.75(-2.38%)
Nov 25, 2009 31.41 31.48 31.26 31.47 41,563 +0.31(+0.99%)
Nov 24, 2009 31.30 31.30 30.87 31.16 400,979 -0.13(-0.42%)
Nov 23, 2009 31.15 31.52 31.15 31.29 302,596 +0.48(+1.55%)
Nov 20, 2009 30.81 30.86 30.63 30.81 202,743 -0.10(-0.33%)
Nov 19, 2009 31.15 31.15 30.69 30.92 68,801 -0.65(-2.07%)
Nov 18, 2009 31.56 31.57 31.31 31.57 159,914 +0.02(+0.07%)
Nov 17, 2009 31.49 31.56 31.23 31.55 106,483 -0.09(-0.28%)
Nov 16, 2009 31.48 31.79 31.40 31.64 165,961 +0.52(+1.65%)
Nov 13, 2009 30.90 31.20 30.75 31.12 246,190 +0.31(+1.00%)
Nov 12, 2009 30.96 31.24 30.73 30.81 108,784 -0.42(-1.34%)
Nov 11, 2009 31.28 31.49 31.09 31.23 982,878 +0.13(+0.40%)
Nov 10, 2009 31.03 31.15 30.79 31.11 100,225 -0.09(-0.28%)
Nov 09, 2009 30.90 31.20 30.80 31.20 118,128 +0.82(+2.71%)
Nov 06, 2009 30.21 30.43 30.09 30.37 62,442 +0.06(+0.19%)
Nov 05, 2009 29.91 30.31 29.91 30.31 54,723 +0.46(+1.55%)
Nov 04, 2009 29.75 30.12 29.75 29.85 1,273,063 +0.39(+1.32%)
Nov 03, 2009 29.26 29.55 29.11 29.46 63,078 -0.04(-0.12%)
Nov 02, 2009 29.47 29.80 29.12 29.50 101,893 +0.32(+1.11%)
Oct 30, 2009 29.92 30.07 29.14 29.17 169,140 -1.04(-3.46%)
Oct 29, 2009 29.73 30.26 29.62 30.22 132,413 +0.88(+2.98%)
Oct 28, 2009 29.97 30.02 29.26 29.34 987,525 -0.88(-2.90%)
Oct 27, 2009 30.48 30.48 30.17 30.22 134,918 -0.15(-0.48%)
Oct 26, 2009 30.79 31.13 30.31 30.37 195,276 -0.34(-1.10%)
Oct 23, 2009 30.88 31.31 30.68 30.70 40,459 -0.54(-1.72%)
Oct 22, 2009 30.93 31.31 30.71 31.24 50,942 +0.32(+1.02%)
Oct 21, 2009 30.95 31.42 30.92 30.92 139,208 -0.14(-0.45%)
Oct 20, 2009 30.88 31.35 30.88 31.06 108,607 -0.20(-0.64%)
Oct 19, 2009 31.13 31.32 30.95 31.26 170,374 +0.34(+1.09%)
Oct 16, 2009 30.85 30.98 30.68 30.92 109,444 -0.29(-0.92%)
Oct 15, 2009 30.93 31.21 30.92 31.21 167,873 +0.12(+0.38%)
Oct 14, 2009 31.09 31.10 30.84 31.09 742,865 +0.63(+2.05%)
Oct 13, 2009 30.59 30.59 30.28 30.47 292,014 +0.02(+0.07%)
Oct 12, 2009 30.68 30.74 30.43 30.45 249,270 -0.01(-0.02%)
Oct 09, 2009 30.37 30.45 30.28 30.45 66,378 +0.04(+0.12%)
Oct 08, 2009 30.39 30.53 30.20 30.42 255,209 +0.39(+1.30%)
Oct 07, 2009 30.01 30.04 29.81 30.03 396,488 +0.10(+0.32%)
Oct 06, 2009 29.83 30.12 29.73 29.93 1,139,982 +0.50(+1.70%)
Oct 05, 2009 29.17 29.47 29.08 29.43 74,856 +0.46(+1.60%)
Oct 02, 2009 28.74 29.19 28.69 28.97 230,136 -0.24(-0.81%)
Oct 01, 2009 29.91 29.92 29.20 29.20 1,438,974 -0.78(-2.60%)
Sep 30, 2009 30.15 30.17 29.66 29.98 65,463 -0.04(-0.12%)
Sep 29, 2009 29.96 30.13 29.84 30.02 182,814 +0.03(+0.08%)
Sep 28, 2009 29.66 30.13 29.65 29.99 79,743 +0.38(+1.28%)
Sep 25, 2009 29.68 29.84 29.53 29.61 56,031 -0.15(-0.52%)
Sep 24, 2009 30.22 30.36 29.61 29.77 296,685 -0.32(-1.08%)
Sep 23, 2009 30.59 30.66 30.09 30.09 206,679 -0.35(-1.16%)
Sep 22, 2009 30.45 30.52 30.29 30.45 173,338 +0.35(+1.17%)
Sep 21, 2009 30.02 30.15 29.86 30.09 56,040 -0.26(-0.85%)
Sep 18, 2009 30.32 30.44 30.20 30.35 1,917,150 +0.04(+0.12%)
Sep 17, 2009 30.41 31.01 30.17 30.31 74,916 -0.09(-0.29%)
Sep 16, 2009 30.25 30.43 30.04 30.40 213,429 +0.54(+1.82%)
Sep 15, 2009 29.75 29.95 29.58 29.86 2,563,184 +0.12(+0.40%)
Sep 14, 2009 29.30 29.78 29.20 29.74 82,977 +0.07(+0.22%)
Sep 11, 2009 29.81 29.85 29.59 29.67 70,618 -0.04(-0.12%)
Sep 10, 2009 29.41 29.71 29.27 29.71 597,945 +0.33(+1.13%)
Sep 09, 2009 29.29 29.50 29.19 29.38 128,252 +0.29(+0.99%)
Sep 08, 2009 29.26 29.31 29.02 29.09 946,986 +0.46(+1.59%)
Sep 04, 2009 28.37 28.69 28.25 28.64 40,323 +0.40(+1.41%)
Sep 03, 2009 28.17 28.24 28.01 28.24 39,990 +0.23(+0.81%)
Sep 02, 2009 27.81 28.13 27.72 28.01 118,970 +0.02(+0.08%)
Sep 01, 2009 28.58 28.78 27.96 27.99 76,110 -0.60(-2.11%)
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%)
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.