ACWI Ishares MSCI ETF (NQ: ACWI )

116.16 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 67.55 67.63 67.06 67.31 2,334,346 +0.07(+0.11%)
Jan 30, 2018 67.51 67.53 67.14 67.24 2,679,206 -0.66(-0.98%)
Jan 29, 2018 68.13 68.20 67.86 67.90 1,906,873 -0.59(-0.86%)
Jan 26, 2018 68.06 68.50 67.97 68.50 1,431,244 +0.73(+1.08%)
Jan 25, 2018 68.05 68.08 67.62 67.76 2,926,063 -0.06(-0.09%)
Jan 24, 2018 68.02 68.13 67.53 67.82 1,919,938 +0.06(+0.09%)
Jan 23, 2018 67.58 67.78 67.50 67.76 1,504,662 +0.21(+0.31%)
Jan 22, 2018 67.55 67.07 67.55 1,268,880 +0.49(+0.72%)
Jan 19, 2018 66.96 67.08 66.81 67.07 1,492,919 +0.32(+0.48%)
Jan 18, 2018 66.81 66.89 66.63 66.75 4,745,375 -0.09(-0.13%)
Jan 17, 2018 66.55 66.96 66.39 66.84 2,848,158 +0.52(+0.79%)
Jan 16, 2018 66.81 66.88 66.17 66.31 3,329,264 -0.11(-0.17%)
Jan 12, 2018 66.43 66.43 66.43 0 +0.50(+0.76%)
Jan 11, 2018 65.61 65.93 65.61 65.93 1,424,974 +0.45(+0.69%)
Jan 10, 2018 65.59 65.48 1,350,880 -0.15(-0.23%)
Jan 09, 2018 65.65 65.76 65.50 65.63 1,435,665 +0.08(+0.12%)
Jan 08, 2018 65.48 65.59 65.40 65.55 1,706,932 +0.06(+0.09%)
Jan 05, 2018 65.31 65.52 65.18 65.48 1,806,003 +0.42(+0.65%)
Jan 04, 2018 64.99 65.18 64.96 65.06 2,314,105 +0.45(+0.70%)
Jan 03, 2018 64.36 64.67 64.35 64.61 3,642,189 +0.33(+0.51%)
Jan 02, 2018 64.05 64.28 63.89 64.28 2,362,163 +0.60(+0.94%)
Dec 29, 2017 63.68 63.68 63.68 0 -0.06(-0.10%)
Dec 28, 2017 63.87 63.87 63.69 63.74 1,587,868 +0.14(+0.22%)
Dec 27, 2017 63.64 63.69 63.53 63.60 3,783,353 +0.07(+0.11%)
Dec 26, 2017 63.61 63.61 63.44 63.53 5,257,409 -0.07(-0.11%)
Dec 22, 2017 63.58 63.62 63.46 63.60 1,253,729 +0.07(+0.11%)
Dec 21, 2017 63.45 63.67 63.43 63.53 2,536,016 +0.21(+0.33%)
Dec 20, 2017 63.58 63.58 63.25 63.32 2,895,252 -0.04(-0.07%)
Dec 19, 2017 63.63 63.63 63.34 63.36 1,650,793 -0.20(-0.32%)
Dec 18, 2017 63.49 63.68 63.49 63.57 2,373,825 +0.58(+0.92%)
Dec 15, 2017 62.91 63.12 62.83 62.99 1,943,203 +0.25(+0.40%)
Dec 14, 2017 63.08 63.10 62.73 62.74 2,808,826 -0.32(-0.51%)
Dec 13, 2017 63.05 63.21 63.00 63.06 2,120,279 +0.15(+0.24%)
Dec 12, 2017 62.83 62.99 62.80 62.91 1,977,763 +0.00(+0.00%)
Dec 11, 2017 62.72 62.92 62.72 62.91 6,630,655 +0.24(+0.38%)
Dec 08, 2017 62.65 62.68 62.50 62.68 1,334,210 +0.36(+0.58%)
Dec 07, 2017 62.09 62.41 62.06 62.32 2,130,528 +0.17(+0.27%)
Dec 06, 2017 62.15 62.24 62.06 62.15 1,336,458 -0.12(-0.20%)
Dec 05, 2017 62.52 62.65 62.23 62.27 2,966,777 -0.18(-0.29%)
Dec 04, 2017 62.91 62.91 62.46 62.46 2,752,219 -0.16(-0.25%)
Dec 01, 2017 62.68 62.72 62.24 62.61 7,729,476 -0.16(-0.25%)
Nov 30, 2017 62.73 62.92 62.61 62.77 8,819,671 +0.30(+0.48%)
Nov 29, 2017 62.72 62.76 62.37 62.47 1,855,255 -0.24(-0.38%)
Nov 28, 2017 62.42 62.72 62.33 62.71 1,160,777 +0.49(+0.79%)
Nov 27, 2017 62.41 62.43 62.20 62.22 1,254,655 -0.23(-0.36%)
Nov 24, 2017 62.45 62.51 62.43 62.45 800,453 +0.18(+0.28%)
Nov 22, 2017 62.27 62.35 62.15 62.27 1,514,812 +0.08(+0.13%)
Nov 21, 2017 62.05 62.22 62.04 62.19 996,618 +0.47(+0.77%)
Nov 20, 2017 61.69 61.77 61.62 61.72 1,016,177 +0.12(+0.20%)
Nov 17, 2017 61.55 61.68 61.54 61.60 675,415 -0.10(-0.16%)
Nov 16, 2017 61.45 61.78 61.43 61.69 1,140,928 +0.61(+1.00%)
Nov 15, 2017 61.00 61.21 60.85 61.08 1,369,239 -0.31(-0.50%)
Nov 14, 2017 61.39 61.42 61.18 61.39 1,266,073 -0.12(-0.20%)
Nov 13, 2017 61.28 61.57 61.23 61.51 902,408 -0.09(-0.14%)
Nov 10, 2017 61.59 61.64 61.50 61.60 629,880 -0.11(-0.17%)
Nov 09, 2017 61.61 61.73 61.31 61.70 1,645,121 -0.30(-0.48%)
Nov 08, 2017 61.89 62.03 61.80 62.00 613,464 +0.12(+0.20%)
Nov 07, 2017 61.91 62.01 61.69 61.88 1,977,838 -0.08(-0.13%)
Nov 06, 2017 61.76 61.98 61.74 61.96 873,013 +0.18(+0.28%)
Nov 03, 2017 61.69 61.81 61.55 61.78 1,322,630 +0.06(+0.10%)
Nov 02, 2017 61.62 61.76 61.48 61.72 1,622,581 +0.09(+0.14%)
Nov 01, 2017 61.82 61.89 61.60 61.63 1,706,046 +0.11(+0.17%)
Oct 31, 2017 61.45 61.58 61.40 61.53 1,425,203 +0.19(+0.31%)
Oct 30, 2017 61.32 61.45 61.27 61.34 881,037 -0.10(-0.16%)
Oct 27, 2017 61.20 61.46 61.07 61.43 1,097,023 +0.39(+0.63%)
Oct 26, 2017 61.15 61.24 61.05 61.05 1,187,455 -0.02(-0.03%)
Oct 25, 2017 61.30 61.32 60.77 61.06 1,051,125 -0.22(-0.36%)
Oct 24, 2017 61.28 61.38 61.23 61.28 773,988 +0.03(+0.06%)
Oct 23, 2017 61.48 61.50 61.19 61.25 1,000,999 -0.30(-0.48%)
Oct 20, 2017 61.43 61.55 61.33 61.55 1,502,247 +0.24(+0.39%)
Oct 19, 2017 61.11 61.31 60.99 61.31 1,439,962 -0.05(-0.09%)
Oct 18, 2017 61.39 61.41 61.27 61.36 2,316,407 +0.10(+0.16%)
Oct 17, 2017 61.24 61.28 61.14 61.27 1,503,263 -0.06(-0.10%)
Oct 16, 2017 61.29 61.37 61.25 61.33 3,095,972 +0.06(+0.10%)
Oct 13, 2017 61.27 61.33 61.23 61.27 742,919 +0.15(+0.24%)
Oct 12, 2017 61.03 61.17 61.00 61.12 1,586,544 -0.01(-0.01%)
Oct 11, 2017 61.00 61.13 60.96 61.13 1,270,422 +0.16(+0.26%)
Oct 10, 2017 60.89 60.99 60.81 60.97 1,243,978 +0.34(+0.56%)
Oct 09, 2017 60.78 60.78 60.58 60.63 714,951 -0.11(-0.19%)
Oct 06, 2017 60.57 60.74 60.56 60.74 1,181,566 -0.08(-0.13%)
Oct 05, 2017 60.61 60.83 60.61 60.82 967,166 +0.24(+0.39%)
Oct 04, 2017 60.54 60.65 60.50 60.58 1,315,493 +0.04(+0.07%)
Oct 03, 2017 60.39 60.57 60.39 60.54 1,541,828 +0.24(+0.39%)
Oct 02, 2017 60.19 60.35 60.19 60.30 4,066,504 +0.07(+0.12%)
Sep 29, 2017 60.03 60.26 59.95 60.23 2,936,684 +0.33(+0.56%)
Sep 28, 2017 59.74 59.95 59.74 59.90 4,125,075 +0.07(+0.12%)
Sep 27, 2017 59.80 59.94 59.65 59.83 915,142 +0.09(+0.15%)
Sep 26, 2017 59.84 59.88 59.64 59.74 1,160,005 -0.12(-0.20%)
Sep 25, 2017 59.96 60.04 59.64 59.87 5,421,861 -0.25(-0.42%)
Sep 22, 2017 60.12 60.19 60.07 60.12 1,087,628 +0.01(+0.01%)
Sep 21, 2017 60.23 60.23 60.05 60.11 1,444,397 -0.17(-0.28%)
Sep 20, 2017 60.29 60.36 59.96 60.28 2,290,844 +0.03(+0.04%)
Sep 19, 2017 60.22 60.30 60.17 60.25 1,731,913 +0.12(+0.20%)
Sep 18, 2017 60.16 60.26 60.04 60.13 1,435,778 +0.11(+0.19%)
Sep 15, 2017 59.95 60.02 59.87 60.01 1,108,012 +0.11(+0.19%)
Sep 14, 2017 59.78 59.92 59.73 59.90 409,218 +0.03(+0.04%)
Sep 13, 2017 59.92 59.78 59.87 1,233,831 -0.16(-0.26%)
Sep 12, 2017 59.92 60.03 59.87 60.03 1,307,129 +0.25(+0.41%)
Sep 11, 2017 59.55 59.86 59.55 59.79 1,098,447 +0.54(+0.92%)
Sep 08, 2017 59.27 59.35 59.20 59.24 697,400 -0.06(-0.10%)
Sep 07, 2017 59.31 59.34 59.19 59.31 1,199,915 +0.23(+0.39%)
Sep 06, 2017 58.99 59.17 58.98 59.08 1,779,241 +0.27(+0.46%)
Sep 05, 2017 59.06 59.16 58.59 58.81 5,040,206 -0.46(-0.77%)
Sep 01, 2017 59.28 59.33 59.20 59.26 1,914,534 +0.14(+0.24%)
Aug 31, 2017 58.90 59.18 58.90 59.12 1,194,130 +0.36(+0.61%)
Aug 30, 2017 58.61 58.80 58.55 58.76 892,654 +0.18(+0.30%)
Aug 29, 2017 58.29 58.67 58.23 58.59 1,438,771 -0.04(-0.07%)
Aug 28, 2017 58.74 58.79 58.58 58.63 855,622 -0.05(-0.09%)
Aug 25, 2017 58.65 58.86 58.64 58.68 1,130,405 +0.23(+0.39%)
Aug 24, 2017 58.64 58.68 58.41 58.46 4,625,656 -0.03(-0.06%)
Aug 23, 2017 58.44 58.61 58.36 58.49 987,851 -0.10(-0.16%)
Aug 22, 2017 58.32 58.63 58.28 58.59 1,158,247 +0.47(+0.81%)
Aug 21, 2017 58.05 58.17 57.91 58.12 1,176,060 +0.05(+0.09%)
Aug 18, 2017 58.00 58.31 57.90 58.06 1,639,165 +0.05(+0.09%)
Aug 17, 2017 58.60 58.69 58.01 58.01 1,821,341 -0.77(-1.31%)
Aug 16, 2017 58.76 58.83 58.71 58.78 1,283,338 +0.27(+0.46%)
Aug 15, 2017 58.59 58.60 58.41 58.51 996,031 -0.08(-0.13%)
Aug 14, 2017 58.47 58.68 58.37 58.59 1,180,303 +0.52(+0.89%)
Aug 11, 2017 58.06 58.19 57.96 58.07 1,727,824 +0.01(+0.02%)
Aug 10, 2017 58.67 58.67 58.02 58.06 2,032,496 -0.86(-1.46%)
Aug 09, 2017 58.74 58.92 58.63 58.92 693,072 -0.07(-0.12%)
Aug 08, 2017 59.10 59.32 58.94 58.99 981,927 -0.17(-0.28%)
Aug 07, 2017 59.10 59.17 59.06 59.16 1,048,536 +0.05(+0.09%)
Aug 04, 2017 59.13 59.17 58.94 59.10 1,304,075 +0.11(+0.19%)
Aug 03, 2017 59.04 59.08 58.95 58.99 711,933 -0.12(-0.21%)
Aug 02, 2017 59.33 59.33 58.87 59.11 1,212,844 +0.03(+0.06%)
Aug 01, 2017 59.11 59.17 58.99 59.08 2,745,980 +0.19(+0.33%)
Jul 31, 2017 58.95 58.95 58.75 58.89 2,945,114 +0.07(+0.12%)
Jul 28, 2017 58.67 58.85 58.63 58.82 1,351,991 -0.06(-0.10%)
Jul 27, 2017 59.16 59.16 58.56 58.88 1,821,376 -0.11(-0.19%)
Jul 26, 2017 58.94 59.05 58.85 58.99 5,084,766 +0.18(+0.30%)
Jul 25, 2017 58.83 58.94 58.80 58.82 2,152,867 +0.12(+0.21%)
Jul 24, 2017 58.68 58.73 58.55 58.69 1,805,510 -0.04(-0.07%)
Jul 21, 2017 58.66 58.74 58.54 58.74 1,006,578 -0.08(-0.13%)
Jul 20, 2017 58.86 58.89 58.71 58.82 1,907,525 +0.06(+0.10%)
Jul 19, 2017 58.54 58.75 58.54 58.75 1,874,106 +0.32(+0.55%)
Jul 18, 2017 58.31 58.43 58.21 58.43 2,583,775 +0.11(+0.18%)
Jul 17, 2017 58.41 58.43 58.30 58.33 1,368,525 -0.07(-0.12%)
Jul 14, 2017 58.12 58.49 58.12 58.40 884,612 +0.34(+0.59%)
Jul 13, 2017 57.98 58.08 57.89 58.05 1,684,969 +0.13(+0.23%)
Jul 12, 2017 57.70 57.98 57.70 57.92 1,724,486 +0.51(+0.88%)
Jul 11, 2017 57.31 57.46 57.08 57.41 1,187,298 +0.09(+0.15%)
Jul 10, 2017 57.20 57.39 57.14 57.33 870,465 +0.14(+0.24%)
Jul 07, 2017 56.97 57.24 56.94 57.19 2,489,827 +0.22(+0.38%)
Jul 06, 2017 57.17 57.21 56.91 56.97 2,509,124 -0.43(-0.75%)
Jul 05, 2017 57.36 57.41 57.15 57.40 4,521,737 +0.01(+0.02%)
Jul 03, 2017 57.48 57.56 57.48 57.39 1,674,404 +0.07(+0.12%)
Jun 30, 2017 57.44 57.15 57.32 4,327,223 +0.14(+0.25%)
Jun 29, 2017 57.64 57.66 56.89 57.18 1,931,385 -0.53(-0.91%)
Jun 28, 2017 57.43 57.78 57.43 57.70 2,124,128 +0.45(+0.78%)
Jun 27, 2017 57.53 57.58 57.24 57.26 1,935,847 -0.25(-0.43%)
Jun 26, 2017 57.70 57.75 57.45 57.50 4,164,253 +0.14(+0.24%)
Jun 23, 2017 57.45 57.36 1,253,223 +0.10(+0.17%)
Jun 22, 2017 57.29 57.41 57.23 57.27 2,341,635 -0.01(-0.02%)
Jun 21, 2017 57.30 57.40 57.14 57.27 1,275,635 +0.03(+0.05%)
Jun 20, 2017 57.64 57.64 57.25 57.25 2,462,358 -0.45(-0.79%)
Jun 19, 2017 57.56 57.76 57.54 57.70 2,050,062 +0.34(+0.59%)
Jun 16, 2017 57.27 57.36 57.10 57.36 1,772,997 +0.21(+0.36%)
Jun 15, 2017 56.89 57.17 56.84 57.16 2,161,511 -0.31(-0.54%)
Jun 14, 2017 57.75 57.75 57.29 57.47 2,258,620 -0.08(-0.14%)
Jun 13, 2017 57.46 57.57 57.36 57.55 982,724 +0.32(+0.56%)
Jun 12, 2017 57.18 57.25 57.04 57.23 3,533,956 -0.10(-0.18%)
Jun 09, 2017 57.49 57.65 57.05 57.33 1,797,068 -0.20(-0.35%)
Jun 08, 2017 57.48 57.54 57.34 57.53 1,912,522 +0.04(+0.08%)
Jun 07, 2017 57.44 57.57 57.27 57.49 2,690,365 +0.03(+0.06%)
Jun 06, 2017 57.39 57.54 57.38 57.45 1,467,771 -0.15(-0.26%)
Jun 05, 2017 57.60 57.62 57.49 57.60 1,859,205 -0.06(-0.11%)
Jun 02, 2017 57.51 57.72 57.40 57.66 3,642,164 +0.32(+0.56%)
Jun 01, 2017 57.02 57.34 56.87 57.34 3,774,059 +0.47(+0.82%)
May 31, 2017 57.05 57.06 56.78 56.87 1,305,895 -0.09(-0.15%)
May 30, 2017 56.84 56.96 56.84 56.96 1,417,150 -0.03(-0.05%)
May 26, 2017 56.94 56.99 56.90 56.98 1,442,456 -0.03(-0.06%)
May 25, 2017 56.94 57.10 56.94 57.02 1,258,611 +0.17(+0.30%)
May 24, 2017 56.68 56.87 56.67 56.85 1,112,202 +0.11(+0.20%)
May 23, 2017 56.72 56.81 56.68 56.73 1,943,650 +0.03(+0.05%)
May 22, 2017 56.58 56.73 56.58 56.71 1,731,494 +0.23(+0.40%)
May 19, 2017 56.19 56.59 56.19 56.48 1,394,354 +0.58(+1.04%)
May 18, 2017 55.75 56.08 55.55 55.90 2,281,140 +0.07(+0.12%)
May 17, 2017 56.32 56.42 55.83 55.83 1,695,691 -0.86(-1.51%)
May 16, 2017 56.77 56.79 56.62 56.69 781,461 +0.10(+0.18%)
May 15, 2017 56.46 56.62 56.42 56.59 1,453,923 +0.31(+0.55%)
May 12, 2017 56.22 56.30 56.16 56.27 1,117,882 +0.07(+0.12%)
May 11, 2017 56.20 56.22 55.93 56.20 3,163,924 -0.08(-0.14%)
May 10, 2017 56.13 56.31 56.13 56.28 1,076,766 +0.13(+0.23%)
May 09, 2017 56.19 56.30 56.07 56.15 1,166,910 -0.02(-0.03%)
May 08, 2017 56.22 56.24 56.09 56.17 1,004,885 -0.11(-0.20%)
May 05, 2017 56.01 56.34 55.95 56.28 1,163,525 +0.37(+0.67%)
May 04, 2017 55.85 55.93 55.74 55.91 812,341 +0.12(+0.22%)
May 03, 2017 55.81 55.85 55.67 55.79 1,084,598 -0.16(-0.29%)
May 02, 2017 55.92 55.96 55.80 55.95 3,870,292 +0.16(+0.29%)
May 01, 2017 55.78 55.90 55.70 55.79 1,465,446 +0.15(+0.26%)
Apr 28, 2017 55.69 55.75 55.58 55.64 1,746,384 -0.02(-0.03%)
Apr 27, 2017 55.74 55.75 55.53 55.66 2,191,819 +0.02(+0.03%)
Apr 26, 2017 55.69 55.89 55.64 55.64 1,572,209 -0.11(-0.20%)
Apr 25, 2017 55.60 55.82 55.59 55.75 2,578,054 +0.37(+0.67%)
Apr 24, 2017 55.35 55.46 55.31 55.38 2,246,212 +0.83(+1.52%)
Apr 21, 2017 54.59 54.64 54.46 54.55 2,352,413 -0.08(-0.14%)
Apr 20, 2017 54.50 54.72 54.44 54.63 1,942,453 +0.43(+0.80%)
Apr 19, 2017 54.49 54.53 54.13 54.20 1,128,043 -0.14(-0.25%)
Apr 18, 2017 54.32 54.46 54.16 54.33 2,022,563 -0.27(-0.49%)
Apr 17, 2017 54.39 54.60 54.33 54.60 2,453,255 +0.42(+0.78%)
Apr 13, 2017 54.43 54.55 54.18 54.18 2,090,713 -0.36(-0.67%)
Apr 12, 2017 54.63 54.64 54.41 54.54 1,369,616 -0.13(-0.24%)
Apr 11, 2017 54.65 54.70 54.29 54.67 1,426,990 +0.07(+0.13%)
Apr 10, 2017 54.62 54.74 54.50 54.60 2,100,051 -0.02(-0.03%)
Apr 07, 2017 54.59 54.77 54.55 54.62 1,100,780 -0.05(-0.09%)
Apr 06, 2017 54.66 54.78 54.54 54.67 1,909,113 +0.05(+0.10%)
Apr 05, 2017 54.91 55.11 54.56 54.62 3,345,317 -0.15(-0.27%)
Apr 04, 2017 54.61 54.78 54.53 54.77 2,284,489 +0.02(+0.03%)
Apr 03, 2017 54.80 54.85 54.39 54.75 2,350,559 -0.01(-0.02%)
Mar 31, 2017 54.74 54.94 54.74 54.76 2,383,755 -0.13(-0.24%)
Mar 30, 2017 54.90 55.05 54.86 54.89 1,818,937 -0.03(-0.05%)
Mar 29, 2017 54.66 54.97 54.66 54.91 2,858,591 +0.03(+0.05%)
Mar 28, 2017 54.59 54.98 54.57 54.89 4,861,265 +0.24(+0.44%)
Mar 27, 2017 54.27 54.68 54.23 54.65 2,050,987 +0.04(+0.08%)
Mar 24, 2017 54.61 54.78 54.46 54.60 1,736,954 +0.02(+0.03%)
Mar 23, 2017 54.48 54.80 54.44 54.59 4,115,923 +0.03(+0.05%)
Mar 22, 2017 54.39 54.59 54.25 54.56 2,073,876 +0.10(+0.19%)
Mar 21, 2017 55.22 55.29 54.41 54.46 2,929,210 -0.53(-0.96%)
Mar 20, 2017 55.04 55.12 54.90 54.98 1,574,468 +0.01(+0.02%)
Mar 17, 2017 55.07 55.15 54.95 54.98 1,843,104 -0.03(-0.05%)
Mar 16, 2017 55.10 55.13 54.91 55.00 2,394,007 +0.11(+0.20%)
Mar 15, 2017 54.46 54.99 54.38 54.89 3,501,221 +0.65(+1.20%)
Mar 14, 2017 54.31 54.34 54.15 54.24 2,057,292 -0.31(-0.57%)
Mar 13, 2017 54.47 54.57 54.44 54.55 1,471,388 +0.21(+0.38%)
Mar 10, 2017 54.34 54.47 54.16 54.34 2,706,990 +0.29(+0.54%)
Mar 09, 2017 54.05 54.13 53.85 54.05 1,934,869 +0.03(+0.06%)
Mar 08, 2017 54.21 54.26 53.97 54.01 1,862,748 -0.18(-0.34%)
Mar 07, 2017 54.22 54.30 54.14 54.20 1,226,313 -0.13(-0.24%)
Mar 06, 2017 54.32 54.38 54.18 54.33 1,075,336 -0.16(-0.29%)
Mar 03, 2017 54.38 54.51 54.27 54.48 1,923,567 +0.13(+0.24%)
Mar 02, 2017 54.53 54.57 54.30 54.35 2,265,231 -0.35(-0.63%)
Mar 01, 2017 54.39 54.80 54.39 54.70 3,199,520 +0.67(+1.23%)
Feb 28, 2017 54.08 54.15 53.94 54.03 2,002,070 -0.18(-0.34%)
Feb 27, 2017 54.08 54.21 54.02 54.21 1,362,807 +0.04(+0.08%)
Feb 24, 2017 53.95 54.17 53.94 54.17 2,237,368 -0.14(-0.26%)
Feb 23, 2017 54.47 54.47 54.19 54.31 4,583,148 +0.03(+0.05%)
Feb 22, 2017 54.20 54.31 54.14 54.28 2,911,274 +0.02(+0.03%)
Feb 21, 2017 54.17 54.33 54.10 54.27 3,342,913 +0.23(+0.43%)
Feb 17, 2017 54.03 54.03 54.03 0 -0.03(-0.06%)
Feb 16, 2017 54.09 54.13 53.91 54.07 2,979,832 +0.01(+0.02%)
Feb 15, 2017 53.74 54.11 53.70 54.06 2,573,358 +0.26(+0.48%)
Feb 14, 2017 53.67 53.82 53.48 53.80 2,621,903 +0.11(+0.21%)
Feb 13, 2017 53.62 53.79 53.61 53.69 3,187,391 +0.25(+0.47%)
Feb 10, 2017 53.30 53.51 53.30 53.43 1,906,202 +0.22(+0.41%)
Feb 09, 2017 53.06 53.31 53.05 53.22 1,187,565 +0.22(+0.41%)
Feb 08, 2017 52.81 53.02 52.75 53.00 2,253,454 +0.14(+0.26%)
Feb 07, 2017 52.91 52.98 52.81 52.86 1,227,362 -0.04(-0.08%)
Feb 06, 2017 52.87 52.93 52.79 52.91 1,321,744 -0.20(-0.37%)
Feb 03, 2017 53.03 53.16 52.93 53.11 2,307,826 +0.30(+0.57%)
Feb 02, 2017 52.67 52.89 52.67 52.80 1,914,424 +0.07(+0.13%)
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.