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, 2010 29.35 29.60 29.20 29.42 198,419 +0.06(+0.20%)
Aug 30, 2010 29.72 29.74 29.34 29.36 609,353 -0.47(-1.58%)
Aug 27, 2010 29.49 29.85 29.15 29.83 120,628 +0.59(+2.02%)
Aug 26, 2010 29.54 29.65 29.21 29.24 204,672 -0.10(-0.36%)
Aug 25, 2010 29.23 29.37 28.97 29.34 1,186,166 +0.00(+0.00%)
Aug 24, 2010 29.39 29.58 29.20 29.34 307,204 -0.43(-1.46%)
Aug 23, 2010 30.07 30.13 29.78 29.78 441,044 -0.15(-0.50%)
Aug 20, 2010 30.02 30.02 29.74 29.92 108,504 -0.25(-0.82%)
Aug 19, 2010 30.60 30.61 30.00 30.17 130,934 -0.49(-1.58%)
Aug 18, 2010 30.58 30.78 30.46 30.66 99,517 +0.05(+0.17%)
Aug 17, 2010 30.52 30.81 30.44 30.61 165,385 +0.34(+1.11%)
Aug 16, 2010 30.04 30.34 29.92 30.27 138,670 +0.16(+0.52%)
Aug 13, 2010 30.16 30.28 30.08 30.11 152,140 -0.03(-0.10%)
Aug 12, 2010 29.88 30.25 29.88 30.14 222,849 -0.09(-0.30%)
Aug 11, 2010 30.64 30.64 30.23 30.23 369,091 -1.23(-3.90%)
Aug 10, 2010 31.30 31.46 31.01 31.46 246,782 -0.14(-0.45%)
Aug 09, 2010 31.53 31.64 31.40 31.60 654,656 +0.14(+0.45%)
Aug 06, 2010 31.29 31.46 31.10 31.46 200,242 -0.04(-0.12%)
Aug 05, 2010 31.27 31.52 31.27 31.49 213,880 -0.08(-0.26%)
Aug 04, 2010 31.49 31.58 31.31 31.58 156,640 +0.04(+0.14%)
Aug 03, 2010 31.45 31.57 31.25 31.53 251,917 -0.07(-0.21%)
Aug 02, 2010 31.25 31.60 31.10 31.60 399,784 +0.87(+2.82%)
Jul 30, 2010 30.45 30.84 30.32 30.73 472,566 +0.01(+0.02%)
Jul 29, 2010 31.09 31.09 30.46 30.72 191,649 +0.10(+0.32%)
Jul 28, 2010 30.84 30.85 30.61 30.63 205,977 -0.22(-0.73%)
Jul 27, 2010 31.08 31.08 30.70 30.85 113,663 +0.07(+0.24%)
Jul 26, 2010 30.56 30.84 30.43 30.78 527,114 +0.28(+0.91%)
Jul 23, 2010 30.28 30.55 30.12 30.50 102,798 +0.23(+0.77%)
Jul 22, 2010 30.04 30.36 29.90 30.27 911,572 +0.86(+2.92%)
Jul 21, 2010 30.04 30.04 29.34 29.41 613,471 -0.52(-1.72%)
Jul 20, 2010 29.27 29.92 29.23 29.92 998,297 +0.30(+1.01%)
Jul 19, 2010 29.66 29.72 29.34 29.63 127,210 +0.19(+0.64%)
Jul 16, 2010 30.07 30.07 29.36 29.44 157,616 -0.84(-2.77%)
Jul 15, 2010 30.28 30.34 29.88 30.28 355,487 +0.03(+0.10%)
Jul 14, 2010 30.14 30.30 29.98 30.25 194,761 +0.11(+0.37%)
Jul 13, 2010 30.02 30.26 29.98 30.13 365,196 +0.46(+1.56%)
Jul 12, 2010 29.72 29.82 29.52 29.67 322,835 -0.15(-0.49%)
Jul 09, 2010 29.48 29.83 29.48 29.82 172,711 +0.18(+0.60%)
Jul 08, 2010 29.60 29.64 29.28 29.64 123,653 +0.31(+1.07%)
Jul 07, 2010 28.48 29.38 28.48 29.33 231,401 +0.80(+2.80%)
Jul 06, 2010 28.87 28.97 28.32 28.53 127,320 +0.36(+1.27%)
Jul 02, 2010 28.46 28.48 28.01 28.17 220,740 -0.11(-0.40%)
Jul 01, 2010 28.14 28.35 27.74 28.28 3,365,170 +0.17(+0.61%)
Jun 30, 2010 28.38 28.61 28.09 28.11 84,990 -0.28(-0.97%)
Jun 29, 2010 28.79 28.86 28.22 28.38 2,358,944 -1.17(-3.97%)
Jun 25, 2010 29.51 29.64 29.20 29.56 423,682 +0.19(+0.66%)
Jun 24, 2010 29.77 29.77 29.30 29.36 296,298 -0.49(-1.63%)
Jun 23, 2010 30.00 30.01 29.58 29.85 1,007,613 -0.06(-0.20%)
Jun 22, 2010 30.23 30.40 29.83 29.91 694,180 -0.40(-1.32%)
Jun 21, 2010 30.60 30.76 30.16 30.31 166,792 +0.10(+0.32%)
Jun 18, 2010 30.34 30.34 30.17 30.21 81,865 -0.04(-0.15%)
Jun 17, 2010 30.43 30.43 29.96 30.26 237,863 +0.04(+0.12%)
Jun 16, 2010 29.98 30.42 29.89 30.22 1,192,959 -0.01(-0.02%)
Jun 15, 2010 29.77 30.27 29.75 30.23 2,087,964 +0.77(+2.62%)
Jun 14, 2010 29.80 29.90 29.46 29.46 262,288 +0.00(+0.00%)
Jun 11, 2010 29.09 29.46 29.03 29.46 2,023,347 +0.10(+0.35%)
Jun 10, 2010 28.85 29.37 28.85 29.35 170,672 +0.94(+3.31%)
Jun 09, 2010 28.82 28.95 28.25 28.41 474,876 -0.10(-0.34%)
Jun 08, 2010 28.34 28.51 27.93 28.51 625,726 +0.43(+1.53%)
Jun 07, 2010 28.72 28.72 28.08 28.08 139,427 -0.39(-1.38%)
Jun 04, 2010 29.31 29.31 28.35 28.47 136,981 -1.16(-3.92%)
Jun 03, 2010 29.86 29.86 29.33 29.63 227,858 +0.00(+0.00%)
Jun 02, 2010 28.83 29.63 28.79 29.63 1,999,447 +0.89(+3.09%)
Jun 01, 2010 29.03 29.42 28.71 28.75 185,500 -0.40(-1.37%)
May 28, 2010 29.56 29.52 29.05 29.15 349,955 -0.41(-1.40%)
May 27, 2010 29.17 29.56 29.00 29.56 902,410 +1.24(+4.37%)
May 26, 2010 28.81 28.99 28.25 28.32 596,386 -0.21(-0.75%)
May 25, 2010 27.89 28.61 27.66 28.54 245,136 -0.07(-0.23%)
May 24, 2010 29.33 29.33 28.60 28.60 113,551 -0.50(-1.71%)
May 21, 2010 29.00 29.11 28.09 29.10 542,289 +0.59(+2.05%)
May 20, 2010 29.08 29.08 28.40 28.52 266,894 -1.21(-4.09%)
May 19, 2010 29.63 29.92 29.32 29.73 327,672 -0.09(-0.30%)
May 18, 2010 30.54 30.64 29.71 29.82 459,667 -0.53(-1.76%)
May 17, 2010 30.35 30.51 29.75 30.35 270,587 +0.01(+0.05%)
May 14, 2010 30.65 31.05 30.09 30.34 238,573 -0.70(-2.27%)
May 13, 2010 31.34 31.35 30.97 31.04 1,041,550 -0.29(-0.92%)
May 12, 2010 30.83 31.33 30.83 31.33 214,273 +0.47(+1.51%)
May 11, 2010 31.17 31.28 30.46 30.86 320,923 -0.21(-0.69%)
May 10, 2010 30.99 31.29 30.83 31.08 758,966 +1.63(+5.53%)
May 07, 2010 30.17 30.24 29.01 29.45 844,579 -0.41(-1.36%)
May 06, 2010 30.82 31.68 28.45 29.86 1,179,505 -1.01(-3.26%)
May 05, 2010 31.01 31.26 30.76 30.86 900,990 -0.61(-1.93%)
May 04, 2010 31.96 31.96 31.29 31.47 581,734 -1.07(-3.30%)
May 03, 2010 32.43 32.60 32.26 32.55 193,131 +0.39(+1.20%)
Apr 30, 2010 32.83 32.83 32.16 32.16 182,677 -0.54(-1.65%)
Apr 29, 2010 32.45 32.78 32.45 32.70 287,612 +0.47(+1.45%)
Apr 28, 2010 32.37 32.38 31.92 32.23 920,661 +0.07(+0.21%)
Apr 27, 2010 32.89 32.97 32.02 32.17 369,481 -0.93(-2.82%)
Apr 26, 2010 33.34 33.34 33.09 33.10 241,260 -0.19(-0.56%)
Apr 23, 2010 32.92 33.29 32.78 33.29 199,442 +0.29(+0.88%)
Apr 22, 2010 32.72 33.05 32.49 33.00 558,574 +0.03(+0.09%)
Apr 21, 2010 33.13 33.13 32.83 32.97 66,173 -0.19(-0.58%)
Apr 20, 2010 33.09 33.18 33.01 33.16 623,364 +0.37(+1.13%)
Apr 19, 2010 32.56 32.86 32.49 32.79 352,816 -0.06(-0.18%)
Apr 16, 2010 33.38 33.38 32.69 32.85 1,008,766 -0.58(-1.73%)
Apr 15, 2010 33.44 33.57 33.34 33.43 221,985 -0.13(-0.38%)
Apr 14, 2010 33.38 33.55 33.24 33.55 309,605 +0.47(+1.43%)
Apr 13, 2010 33.19 33.19 32.92 33.08 830,203 -0.08(-0.25%)
Apr 12, 2010 33.23 33.23 33.06 33.16 171,526 +0.06(+0.18%)
Apr 09, 2010 32.99 33.13 32.88 33.10 202,513 +0.26(+0.79%)
Apr 08, 2010 32.60 32.85 32.41 32.84 272,303 +0.10(+0.29%)
Apr 07, 2010 32.76 32.91 32.60 32.75 174,941 -0.24(-0.72%)
Apr 06, 2010 32.68 32.99 32.60 32.98 826,786 +0.07(+0.23%)
Apr 05, 2010 32.91 32.94 32.69 32.91 45,250 +0.21(+0.66%)
Apr 01, 2010 32.68 32.69 32.69 32.69 697,303 +0.46(+1.43%)
Mar 31, 2010 32.30 32.39 32.14 32.23 67,369 -0.13(-0.39%)
Mar 30, 2010 32.31 32.45 32.25 32.36 236,292 +0.04(+0.11%)
Mar 29, 2010 32.03 32.34 32.03 32.32 249,157 +0.33(+1.04%)
Mar 26, 2010 32.09 32.21 31.86 31.99 248,460 +0.17(+0.54%)
Mar 25, 2010 32.06 32.22 31.80 31.82 1,113,850 -0.01(-0.05%)
Mar 24, 2010 32.00 32.00 31.79 31.83 146,089 -0.39(-1.22%)
Mar 23, 2010 32.13 32.23 31.98 32.23 653,318 +0.21(+0.65%)
Mar 22, 2010 31.58 32.10 31.47 32.02 356,828 +0.13(+0.40%)
Mar 19, 2010 32.34 32.34 31.83 31.89 470,998 -0.27(-0.83%)
Mar 18, 2010 32.35 32.35 32.09 32.16 307,016 -0.20(-0.62%)
Mar 17, 2010 32.32 32.46 32.23 32.36 236,409 +0.24(+0.74%)
Mar 16, 2010 31.81 32.12 31.81 32.12 226,839 +0.32(+1.00%)
Mar 15, 2010 31.63 31.82 31.55 31.80 119,176 -0.09(-0.28%)
Mar 12, 2010 32.04 32.04 31.75 31.89 199,330 +0.11(+0.35%)
Mar 11, 2010 31.49 31.78 31.48 31.78 205,029 +0.16(+0.52%)
Mar 10, 2010 31.57 31.77 31.52 31.62 146,737 +0.12(+0.39%)
Mar 09, 2010 31.41 31.68 31.34 31.50 329,182 -0.04(-0.13%)
Mar 08, 2010 31.53 31.66 31.43 31.54 503,324 -0.03(-0.09%)
Mar 05, 2010 31.32 31.60 31.17 31.57 95,025 +0.62(+2.01%)
Mar 04, 2010 31.11 31.12 30.83 30.95 262,082 -0.10(-0.31%)
Mar 03, 2010 31.08 31.23 30.98 31.04 126,173 +0.19(+0.62%)
Mar 02, 2010 30.99 30.99 30.74 30.85 1,583,855 +0.11(+0.36%)
Mar 01, 2010 30.50 30.74 30.44 30.74 3,907,848 +0.42(+1.39%)
Feb 26, 2010 30.30 30.44 30.05 30.32 106,215 +0.16(+0.54%)
Feb 25, 2010 29.91 30.18 29.72 30.15 277,064 -0.20(-0.66%)
Feb 24, 2010 30.15 30.43 30.11 30.35 242,284 +0.14(+0.47%)
Feb 23, 2010 30.56 30.56 30.03 30.21 121,875 -0.34(-1.12%)
Feb 22, 2010 30.57 30.70 30.49 30.55 217,774 +0.04(+0.15%)
Feb 19, 2010 30.40 30.59 30.26 30.51 131,164 -0.11(-0.36%)
Feb 18, 2010 30.41 30.62 30.40 30.62 45,311 +0.16(+0.51%)
Feb 17, 2010 30.51 30.51 30.31 30.46 118,730 +0.07(+0.24%)
Feb 16, 2010 29.85 30.39 29.85 30.39 117,726 +0.62(+2.09%)
Feb 12, 2010 29.60 29.77 29.77 29.77 148,072 -0.14(-0.47%)
Feb 11, 2010 29.47 29.91 29.35 29.91 167,825 +0.29(+0.98%)
Feb 10, 2010 29.69 29.69 29.32 29.62 119,267 -0.01(-0.02%)
Feb 09, 2010 29.57 29.90 29.24 29.63 237,287 +0.59(+2.04%)
Feb 08, 2010 29.25 29.47 29.00 29.03 546,163 -0.22(-0.76%)
Feb 05, 2010 29.39 29.52 28.66 29.26 244,678 -0.09(-0.30%)
Feb 04, 2010 29.96 30.06 29.35 29.35 495,057 -1.10(-3.63%)
Feb 03, 2010 30.58 30.67 30.37 30.45 46,222 -0.26(-0.84%)
Feb 02, 2010 30.52 30.72 30.27 30.71 565,067 +0.49(+1.62%)
Feb 01, 2010 29.94 30.26 29.94 30.22 233,330 +0.55(+1.85%)
Jan 29, 2010 30.15 30.36 29.60 29.67 843,778 -0.39(-1.31%)
Jan 28, 2010 30.78 30.78 29.96 30.06 914,159 -0.52(-1.70%)
Jan 27, 2010 30.36 30.62 30.23 30.58 325,249 +0.00(+0.00%)
Jan 26, 2010 30.60 30.83 30.38 30.58 97,943 -0.18(-0.59%)
Jan 25, 2010 30.80 30.89 30.63 30.76 374,424 +0.32(+1.06%)
Jan 22, 2010 31.10 31.12 30.43 30.44 100,995 -0.72(-2.31%)
Jan 21, 2010 31.66 31.86 31.08 31.16 328,531 -0.60(-1.89%)
Jan 20, 2010 32.06 32.06 31.55 31.76 184,654 -0.70(-2.17%)
Jan 19, 2010 32.00 32.46 31.86 32.46 274,828 +0.37(+1.15%)
Jan 15, 2010 32.38 32.09 32.09 32.09 64,925 -0.32(-0.98%)
Jan 14, 2010 32.37 32.48 32.28 32.41 75,739 +0.07(+0.21%)
Jan 13, 2010 32.12 32.40 32.00 32.35 284,733 +0.27(+0.83%)
Jan 12, 2010 32.26 32.26 31.99 32.08 231,414 -0.41(-1.25%)
Jan 11, 2010 32.43 32.51 32.32 32.49 159,390 +0.21(+0.64%)
Jan 08, 2010 32.26 32.37 32.06 32.28 371,317 +0.20(+0.62%)
Jan 07, 2010 32.17 32.20 31.92 32.08 153,063 -0.16(-0.48%)
Jan 06, 2010 32.09 32.27 32.06 32.23 467,821 -0.01(-0.02%)
Jan 05, 2010 32.11 32.24 31.92 32.24 231,032 +0.27(+0.83%)
Jan 04, 2010 31.94 32.06 31.74 31.98 493,402 +0.64(+2.06%)
Dec 31, 2009 31.48 31.33 31.33 31.33 785,850 -0.05(-0.17%)
Dec 30, 2009 31.45 31.45 31.31 31.38 510,912 -0.19(-0.59%)
Dec 29, 2009 31.78 31.78 31.46 31.57 1,972,767 +0.09(+0.28%)
Dec 28, 2009 31.72 31.72 31.40 31.48 605,014 +0.00(+0.00%)
Dec 24, 2009 31.29 31.54 31.29 31.48 118,352 +0.13(+0.40%)
Dec 23, 2009 31.40 31.40 31.12 31.35 238,348 +0.18(+0.57%)
Dec 22, 2009 31.24 31.24 31.00 31.18 712,167 +0.19(+0.62%)
Dec 21, 2009 30.98 31.08 30.84 30.98 164,172 +0.18(+0.57%)
Dec 18, 2009 30.94 30.95 30.50 30.81 136,486 +0.08(+0.26%)
Dec 17, 2009 30.77 30.91 30.66 30.72 118,019 -0.50(-1.60%)
Dec 16, 2009 31.18 31.41 31.18 31.23 313,511 +0.20(+0.64%)
Dec 15, 2009 31.03 31.22 30.98 31.03 312,300 -0.25(-0.80%)
Dec 14, 2009 31.31 31.38 31.12 31.28 98,967 +0.21(+0.66%)
Dec 11, 2009 31.01 31.17 30.96 31.07 207,466 +0.07(+0.24%)
Dec 10, 2009 31.09 31.11 30.89 31.00 102,851 +0.22(+0.72%)
Dec 09, 2009 30.72 30.89 30.58 30.78 1,491,626 -0.09(-0.29%)
Dec 08, 2009 31.09 31.09 30.72 30.86 158,522 -0.44(-1.41%)
Dec 07, 2009 31.27 31.50 31.22 31.31 95,188 -0.14(-0.44%)
Dec 04, 2009 31.82 31.83 31.17 31.45 72,974 +0.14(+0.45%)
Dec 03, 2009 31.66 31.81 31.28 31.31 723,215 -0.26(-0.82%)
Dec 02, 2009 31.50 31.71 31.40 31.56 965,466 +0.15(+0.47%)
Dec 01, 2009 31.17 31.51 31.17 31.42 184,900 +0.66(+2.15%)
Nov 30, 2009 30.80 30.93 30.55 30.75 601,039 +0.03(+0.10%)
Nov 27, 2009 30.25 30.92 30.23 30.72 82,883 -0.75(-2.39%)
Nov 25, 2009 31.42 31.48 31.26 31.48 41,554 +0.31(+0.99%)
Nov 24, 2009 31.31 31.31 30.87 31.17 400,893 -0.13(-0.42%)
Nov 23, 2009 31.16 31.53 31.16 31.30 302,531 +0.48(+1.55%)
Nov 20, 2009 30.81 30.86 30.64 30.82 202,699 -0.10(-0.33%)
Nov 19, 2009 31.16 31.16 30.70 30.92 68,786 -0.66(-2.07%)
Nov 18, 2009 31.56 31.58 31.31 31.58 159,880 +0.02(+0.07%)
Nov 17, 2009 31.50 31.56 31.24 31.56 106,460 -0.09(-0.28%)
Nov 16, 2009 31.48 31.79 31.41 31.64 165,925 +0.52(+1.65%)
Nov 13, 2009 30.91 31.20 30.75 31.13 246,137 +0.31(+1.00%)
Nov 12, 2009 30.97 31.25 30.74 30.82 108,760 -0.42(-1.34%)
Nov 11, 2009 31.29 31.50 31.09 31.24 982,667 +0.13(+0.40%)
Nov 10, 2009 31.03 31.16 30.80 31.11 100,204 -0.09(-0.28%)
Nov 09, 2009 30.91 31.20 30.81 31.20 118,102 +0.82(+2.71%)
Nov 06, 2009 30.22 30.44 30.09 30.38 62,428 +0.06(+0.19%)
Nov 05, 2009 29.92 30.32 29.92 30.32 54,712 +0.46(+1.55%)
Nov 04, 2009 29.75 30.13 29.75 29.86 1,272,790 +0.39(+1.32%)
Nov 03, 2009 29.27 29.55 29.11 29.47 63,064 -0.04(-0.12%)
Nov 02, 2009 29.47 29.80 29.13 29.50 101,871 +0.32(+1.11%)
Oct 30, 2009 29.92 30.08 29.15 29.18 169,103 -1.04(-3.46%)
Oct 29, 2009 29.74 30.27 29.63 30.22 132,385 +0.88(+2.98%)
Oct 28, 2009 29.97 30.03 29.27 29.35 987,313 -0.88(-2.90%)
Oct 27, 2009 30.49 30.49 30.17 30.22 134,889 -0.15(-0.48%)
Oct 26, 2009 30.80 31.14 30.31 30.37 195,234 -0.34(-1.10%)
Oct 23, 2009 30.89 31.32 30.69 30.71 40,451 -0.54(-1.72%)
Oct 22, 2009 30.94 31.31 30.72 31.25 50,931 +0.32(+1.02%)
Oct 21, 2009 30.95 31.42 30.92 30.93 139,178 -0.14(-0.45%)
Oct 20, 2009 30.89 31.36 30.89 31.07 108,584 -0.20(-0.64%)
Oct 19, 2009 31.14 31.33 30.96 31.27 170,337 +0.34(+1.09%)
Oct 16, 2009 30.86 30.98 30.69 30.93 109,421 -0.29(-0.92%)
Oct 15, 2009 30.94 31.22 30.92 31.22 167,837 +0.12(+0.38%)
Oct 14, 2009 31.09 31.11 30.84 31.10 742,706 +0.63(+2.05%)
Oct 13, 2009 30.60 30.60 30.29 30.47 291,951 +0.02(+0.07%)
Oct 12, 2009 30.69 30.75 30.44 30.45 249,216 -0.01(-0.02%)
Oct 09, 2009 30.37 30.46 30.29 30.46 66,363 +0.04(+0.12%)
Oct 08, 2009 30.39 30.54 30.20 30.42 255,154 +0.39(+1.30%)
Oct 07, 2009 30.02 30.05 29.82 30.03 396,403 +0.10(+0.32%)
Oct 06, 2009 29.83 30.13 29.74 29.94 1,139,737 +0.50(+1.70%)
Oct 05, 2009 29.17 29.48 29.08 29.44 74,840 +0.46(+1.60%)
Oct 02, 2009 28.75 29.20 28.69 28.97 230,086 -0.24(-0.81%)
Oct 01, 2009 29.92 29.92 29.21 29.21 1,438,666 -0.78(-2.60%)
Sep 30, 2009 30.16 30.17 29.67 29.99 65,449 -0.04(-0.12%)
Sep 29, 2009 29.97 30.14 29.84 30.03 182,775 +0.02(+0.08%)
Sep 28, 2009 29.67 30.14 29.66 30.00 79,726 +0.38(+1.28%)
Sep 25, 2009 29.69 29.85 29.54 29.62 56,019 -0.15(-0.52%)
Sep 24, 2009 30.22 30.36 29.62 29.78 296,622 -0.32(-1.08%)
Sep 23, 2009 30.59 30.67 30.10 30.10 206,634 -0.35(-1.16%)
Sep 22, 2009 30.46 30.53 30.30 30.45 173,301 +0.35(+1.17%)
Sep 21, 2009 30.03 30.15 29.86 30.10 56,028 -0.26(-0.85%)
Sep 18, 2009 30.33 30.45 30.20 30.36 1,916,739 +0.04(+0.12%)
Sep 17, 2009 30.42 31.02 30.17 30.32 74,900 -0.09(-0.29%)
Sep 16, 2009 30.25 30.44 30.05 30.41 213,384 +0.54(+1.82%)
Sep 15, 2009 29.75 29.95 29.58 29.86 2,562,634 +0.12(+0.40%)
Sep 14, 2009 29.30 29.79 29.21 29.75 82,959 +0.07(+0.22%)
Sep 11, 2009 29.82 29.86 29.60 29.68 70,603 -0.04(-0.12%)
Sep 10, 2009 29.41 29.72 29.28 29.72 597,816 +0.33(+1.13%)
Sep 09, 2009 29.30 29.50 29.19 29.39 128,224 +0.29(+0.99%)
Sep 08, 2009 29.27 29.31 29.03 29.10 946,783 +0.46(+1.59%)
Sep 04, 2009 28.38 28.69 28.25 28.64 40,315 +0.40(+1.41%)
Sep 03, 2009 28.18 28.24 28.02 28.24 39,982 +0.23(+0.81%)
Sep 02, 2009 27.82 28.13 27.73 28.02 118,945 +0.02(+0.08%)
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.