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 (%)
May 31, 2013 41.86 42.00 41.45 41.45 1,859,252 -0.73(-1.74%)
May 30, 2013 41.98 42.31 41.98 42.19 0 +0.14(+0.34%)
May 29, 2013 42.11 42.26 41.81 42.04 954,472 -0.28(-0.66%)
May 28, 2013 42.56 42.71 42.25 42.32 2,053,781 +0.13(+0.30%)
May 24, 2013 41.98 42.20 41.88 42.20 0 -0.20(-0.47%)
May 23, 2013 42.02 42.43 41.85 42.39 0 -0.26(-0.62%)
May 22, 2013 43.12 43.48 42.51 42.66 0 -0.42(-0.98%)
May 21, 2013 42.93 43.19 42.83 43.08 0 +0.10(+0.22%)
May 20, 2013 42.87 43.06 42.83 42.98 0 +0.12(+0.28%)
May 17, 2013 42.64 42.88 42.58 42.86 0 +0.34(+0.81%)
May 16, 2013 42.66 42.79 42.47 42.52 837,009 -0.24(-0.56%)
May 15, 2013 42.51 42.79 42.50 42.76 0 +0.42(+1.00%)
May 13, 2013 42.28 42.36 42.17 42.34 0 -0.02(-0.04%)
May 10, 2013 42.25 42.36 42.12 42.35 0 +0.08(+0.19%)
May 09, 2013 42.51 42.51 42.16 42.27 0 -0.28(-0.66%)
May 08, 2013 42.27 42.55 42.27 42.55 0 +0.36(+0.85%)
May 07, 2013 42.16 42.24 42.01 42.20 0 +0.16(+0.38%)
May 06, 2013 41.97 42.08 41.93 42.04 0 +0.06(+0.13%)
May 03, 2013 41.95 42.09 41.53 41.98 0 +0.45(+1.09%)
May 02, 2013 41.33 41.59 41.33 41.53 0 +0.25(+0.60%)
May 01, 2013 41.60 41.61 41.23 41.28 0 -0.33(-0.80%)
Apr 30, 2013 41.47 41.68 41.36 41.61 0 +0.15(+0.37%)
Apr 29, 2013 41.21 41.55 41.21 41.46 538,977 +0.38(+0.93%)
Apr 26, 2013 41.07 41.15 41.02 41.08 1,294,453 -0.06(-0.16%)
Apr 25, 2013 41.11 41.33 41.07 41.14 1,556,130 +0.22(+0.55%)
Apr 24, 2013 40.86 41.03 40.78 40.92 0 +0.19(+0.47%)
Apr 23, 2013 40.53 40.78 40.45 40.73 1,118,506 +0.40(+0.99%)
Apr 22, 2013 40.22 40.40 39.97 40.33 1,431,866 +0.15(+0.38%)
Apr 19, 2013 40.05 40.19 39.92 40.18 300,497 +0.38(+0.96%)
Apr 18, 2013 40.09 40.09 39.69 39.80 1,127,992 -0.17(-0.42%)
Apr 17, 2013 40.35 40.35 39.78 39.96 709,881 -0.71(-1.74%)
Apr 16, 2013 40.52 40.69 40.35 40.67 491,750 +0.60(+1.49%)
Apr 15, 2013 40.68 40.71 40.07 40.07 397,461 -0.95(-2.31%)
Apr 12, 2013 40.92 41.06 40.77 41.02 486,495 -0.16(-0.39%)
Apr 11, 2013 41.10 41.31 41.03 41.18 638,712 +0.20(+0.49%)
Apr 10, 2013 40.66 41.02 40.66 40.98 481,176 +0.53(+1.30%)
Apr 09, 2013 40.36 40.61 40.21 40.46 568,448 +0.18(+0.46%)
Apr 08, 2013 40.11 40.27 40.00 40.27 573,961 +0.17(+0.42%)
Apr 05, 2013 39.75 40.12 39.68 40.11 2,808,967 -0.15(-0.38%)
Apr 04, 2013 40.17 40.33 40.07 40.26 2,112,382 +0.16(+0.40%)
Apr 03, 2013 40.53 40.55 40.02 40.10 921,789 -0.34(-0.85%)
Apr 02, 2013 40.42 40.58 40.37 40.44 1,036,404 +0.27(+0.67%)
Apr 01, 2013 40.40 40.43 40.09 40.17 621,273 -0.30(-0.73%)
Mar 28, 2013 40.35 40.50 40.30 40.46 791,658 +0.14(+0.34%)
Mar 27, 2013 40.11 40.36 40.02 40.33 1,135,074 -0.05(-0.12%)
Mar 26, 2013 40.24 40.39 40.18 40.38 2,679,890 +0.26(+0.66%)
Mar 25, 2013 40.51 40.51 39.94 40.11 982,675 -0.23(-0.57%)
Mar 22, 2013 40.22 40.37 40.18 40.35 663,764 +0.32(+0.80%)
Mar 21, 2013 40.18 40.33 40.03 40.03 954,677 -0.44(-1.08%)
Mar 20, 2013 40.44 40.51 40.35 40.46 1,082,600 +0.28(+0.69%)
Mar 19, 2013 40.42 40.44 39.94 40.19 1,145,043 -0.14(-0.34%)
Mar 18, 2013 40.32 40.53 40.18 40.32 969,516 -0.35(-0.86%)
Mar 15, 2013 40.70 40.75 40.57 40.67 534,023 -0.02(-0.04%)
Mar 14, 2013 40.60 40.74 40.54 40.69 1,244,420 +0.22(+0.55%)
Mar 13, 2013 40.47 40.53 40.31 40.46 985,887 -0.02(-0.06%)
Mar 12, 2013 40.67 40.67 40.42 40.49 1,143,143 -0.19(-0.47%)
Mar 11, 2013 40.53 40.68 40.47 40.68 363,566 +0.10(+0.24%)
Mar 08, 2013 40.58 40.62 40.40 40.58 343,357 +0.14(+0.34%)
Mar 07, 2013 40.44 40.48 40.38 40.45 446,740 +0.11(+0.28%)
Mar 06, 2013 40.43 40.43 40.23 40.34 1,309,333 +0.10(+0.26%)
Mar 05, 2013 40.11 40.34 40.11 40.23 436,906 +0.37(+0.92%)
Mar 04, 2013 39.69 39.87 39.58 39.87 611,192 +0.09(+0.22%)
Mar 01, 2013 39.56 39.80 39.40 39.78 759,147 +0.04(+0.10%)
Feb 28, 2013 39.84 40.00 39.72 39.74 448,445 -0.06(-0.14%)
Feb 27, 2013 39.28 39.87 39.28 39.80 1,864,788 +0.47(+1.20%)
Feb 26, 2013 39.30 39.42 39.05 39.32 742,145 -0.51(-1.28%)
Feb 22, 2013 39.72 39.84 39.56 39.84 534,767 +0.38(+0.97%)
Feb 21, 2013 39.56 39.56 39.30 39.45 852,026 -0.37(-0.92%)
Feb 20, 2013 40.30 40.31 39.81 39.82 553,911 -0.42(-1.05%)
Feb 19, 2013 40.14 40.27 40.08 40.24 1,317,735 +0.30(+0.74%)
Feb 15, 2013 40.07 40.07 39.82 39.95 1,074,481 -0.06(-0.16%)
Feb 14, 2013 39.85 40.06 39.84 40.01 415,744 -0.08(-0.20%)
Feb 13, 2013 40.16 40.21 40.01 40.09 366,245 +0.09(+0.22%)
Feb 12, 2013 39.87 40.10 39.86 40.00 1,146,320 +0.15(+0.38%)
Feb 11, 2013 39.91 39.91 39.78 39.85 277,708 -0.06(-0.16%)
Feb 08, 2013 39.83 39.95 39.81 39.91 1,634,516 +0.22(+0.54%)
Feb 07, 2013 39.84 39.84 39.41 39.70 2,444,564 -0.16(-0.40%)
Feb 06, 2013 39.68 39.86 39.64 39.86 1,033,430 +0.29(+0.73%)
Feb 04, 2013 39.89 39.89 39.55 39.57 1,605,006 -0.57(-1.41%)
Feb 01, 2013 40.07 40.20 39.95 40.14 2,461,230 +0.36(+0.90%)
Jan 31, 2013 39.95 39.96 39.78 39.78 1,076,082 -0.12(-0.30%)
Jan 30, 2013 40.01 40.05 39.87 39.90 2,328,712 -0.13(-0.32%)
Jan 29, 2013 39.94 40.05 39.80 40.03 1,398,909 +0.26(+0.64%)
Jan 28, 2013 39.90 39.90 39.65 39.77 1,334,056 -0.14(-0.34%)
Jan 25, 2013 39.81 39.91 39.72 39.91 745,619 +0.25(+0.62%)
Jan 24, 2013 39.59 39.81 39.57 39.66 600,896 +0.07(+0.18%)
Jan 23, 2013 39.56 39.62 39.47 39.59 832,155 -0.06(-0.14%)
Jan 22, 2013 39.50 39.64 39.36 39.64 1,616,872 +0.10(+0.26%)
Jan 18, 2013 39.50 39.56 39.32 39.54 1,156,726 +0.06(+0.14%)
Jan 17, 2013 39.44 39.58 39.36 39.48 1,905,485 +0.27(+0.69%)
Jan 16, 2013 39.15 39.25 39.07 39.21 1,055,119 -0.05(-0.12%)
Jan 15, 2013 39.07 39.28 39.07 39.26 352,192 -0.03(-0.08%)
Jan 14, 2013 39.32 39.32 39.17 39.29 594,412 +0.01(+0.02%)
Jan 11, 2013 39.28 39.32 39.15 39.28 533,858 -0.02(-0.04%)
Jan 10, 2013 39.21 39.32 39.01 39.30 654,683 +0.41(+1.07%)
Jan 09, 2013 38.88 38.97 38.83 38.89 511,048 +0.14(+0.35%)
Jan 08, 2013 38.84 38.87 38.61 38.75 384,075 -0.19(-0.49%)
Jan 07, 2013 38.90 38.98 38.80 38.94 1,877,897 -0.16(-0.41%)
Jan 04, 2013 38.94 39.15 38.87 39.10 1,756,009 +0.17(+0.43%)
Jan 03, 2013 38.92 39.13 38.85 38.93 1,965,801 -0.17(-0.43%)
Jan 02, 2013 38.97 39.13 38.84 39.10 2,882,423 +0.81(+2.10%)
Dec 31, 2012 37.61 38.37 37.61 38.30 1,267,040 +0.53(+1.41%)
Dec 28, 2012 37.91 38.01 37.74 37.76 1,268,047 -0.29(-0.75%)
Dec 27, 2012 38.19 38.19 37.74 38.05 1,361,585 +0.05(+0.13%)
Dec 26, 2012 38.22 38.23 37.93 38.00 996,516 -0.10(-0.27%)
Dec 24, 2012 38.22 38.23 38.04 38.10 207,785 -0.10(-0.25%)
Dec 21, 2012 37.96 38.22 37.96 38.20 1,393,951 -0.33(-0.87%)
Dec 20, 2012 38.29 38.54 38.26 38.54 3,037,833 +0.31(+0.81%)
Dec 19, 2012 38.50 38.53 38.20 38.22 4,723,464 -0.14(-0.37%)
Dec 18, 2012 38.10 38.41 38.01 38.37 1,183,485 +0.39(+1.02%)
Dec 17, 2012 37.65 38.00 37.65 37.98 4,468,432 +0.28(+0.73%)
Dec 14, 2012 37.71 37.79 37.63 37.70 1,791,968 +0.01(+0.02%)
Dec 13, 2012 37.81 37.93 37.61 37.70 1,872,299 -0.21(-0.56%)
Dec 12, 2012 37.90 38.14 37.87 37.91 955,863 +0.08(+0.21%)
Dec 11, 2012 37.66 37.93 37.66 37.83 610,232 +0.20(+0.52%)
Dec 10, 2012 37.55 37.66 37.50 37.63 2,513,277 +0.08(+0.21%)
Dec 07, 2012 37.57 37.59 37.39 37.55 659,890 +0.06(+0.17%)
Dec 06, 2012 37.43 37.50 37.33 37.49 717,140 +0.10(+0.27%)
Dec 05, 2012 37.35 37.54 37.15 37.39 1,067,341 +0.18(+0.49%)
Dec 04, 2012 37.25 37.37 37.16 37.21 1,792,032 -0.05(-0.13%)
Nov 30, 2012 37.29 37.33 37.17 37.25 911,978 -0.02(-0.04%)
Nov 29, 2012 37.20 37.33 37.06 37.27 470,570 +0.24(+0.66%)
Nov 28, 2012 36.57 37.04 36.41 37.03 941,226 +0.25(+0.69%)
Nov 27, 2012 36.92 37.00 36.73 36.77 507,388 -0.21(-0.56%)
Nov 26, 2012 36.89 36.98 36.75 36.98 741,624 -0.08(-0.21%)
Nov 23, 2012 36.81 37.06 36.80 37.06 350,358 +0.57(+1.56%)
Nov 21, 2012 36.39 36.49 36.35 36.49 1,100,572 +0.12(+0.33%)
Nov 20, 2012 36.25 36.39 36.11 36.37 521,767 +0.01(+0.02%)
Nov 19, 2012 36.03 36.37 36.03 36.36 639,168 +0.69(+1.95%)
Nov 16, 2012 35.59 35.69 35.27 35.67 1,305,148 +0.13(+0.36%)
Nov 15, 2012 35.69 35.71 35.41 35.54 375,362 +0.04(+0.11%)
Nov 14, 2012 36.11 36.11 35.43 35.50 677,821 -0.46(-1.27%)
Nov 13, 2012 35.81 36.26 35.81 35.96 504,665 -0.18(-0.50%)
Nov 12, 2012 36.19 36.26 36.09 36.14 330,415 +0.04(+0.11%)
Nov 09, 2012 36.09 36.37 35.98 36.10 1,214,373 -0.03(-0.09%)
Nov 08, 2012 36.51 36.61 36.10 36.13 1,167,829 -0.38(-1.04%)
Nov 07, 2012 36.94 36.94 36.28 36.51 596,538 -0.49(-1.32%)
Nov 06, 2012 36.98 37.26 36.95 37.00 742,234 +0.12(+0.32%)
Nov 05, 2012 36.77 36.93 36.69 36.88 206,072 +0.03(+0.09%)
Nov 02, 2012 37.28 37.28 36.80 36.85 1,524,179 -0.31(-0.83%)
Nov 01, 2012 36.87 37.18 36.84 37.16 1,505,676 +0.49(+1.33%)
Oct 31, 2012 37.10 37.10 36.55 36.67 1,074,375 -0.06(-0.15%)
Oct 26, 2012 36.71 36.73 36.73 36.73 557,602 -0.13(-0.34%)
Oct 25, 2012 36.98 37.07 36.65 36.85 387,471 +0.18(+0.50%)
Oct 24, 2012 36.98 37.10 36.62 36.67 1,367,389 -0.02(-0.04%)
Oct 23, 2012 36.80 36.80 36.46 36.69 828,743 -0.43(-1.17%)
Oct 19, 2012 37.58 37.59 37.06 37.12 334,807 -0.58(-1.53%)
Oct 18, 2012 37.70 37.89 37.58 37.70 1,400,254 -0.10(-0.27%)
Oct 17, 2012 37.71 37.83 37.55 37.80 751,066 +0.29(+0.78%)
Oct 16, 2012 37.40 37.53 37.30 37.51 788,363 +0.45(+1.21%)
Oct 15, 2012 36.97 37.09 36.81 37.06 1,446,506 +0.24(+0.66%)
Oct 12, 2012 36.94 37.03 36.73 36.81 948,186 -0.06(-0.17%)
Oct 11, 2012 37.06 37.12 36.88 36.88 366,716 +0.14(+0.39%)
Oct 10, 2012 36.91 36.95 36.65 36.73 801,037 -0.12(-0.32%)
Oct 09, 2012 37.20 37.24 36.85 36.85 1,706,165 -0.46(-1.23%)
Oct 08, 2012 37.27 37.36 37.22 37.31 1,113,970 -0.20(-0.53%)
Oct 05, 2012 37.75 37.79 37.42 37.51 1,283,408 +0.05(+0.13%)
Oct 04, 2012 37.34 37.48 37.25 37.46 651,991 +0.32(+0.87%)
Oct 03, 2012 37.20 37.23 36.98 37.14 787,800 -0.02(-0.04%)
Oct 02, 2012 37.29 37.36 37.00 37.15 500,854 +0.09(+0.26%)
Oct 01, 2012 37.18 37.37 37.00 37.06 703,116 +0.20(+0.54%)
Sep 28, 2012 37.04 37.04 36.76 36.86 419,675 -0.40(-1.08%)
Sep 27, 2012 37.03 37.35 36.95 37.26 255,500 +0.40(+1.09%)
Sep 26, 2012 36.91 36.97 36.69 36.86 450,096 -0.24(-0.64%)
Sep 25, 2012 37.50 37.63 37.08 37.10 540,281 -0.34(-0.91%)
Sep 24, 2012 37.25 37.52 37.23 37.44 2,896,640 -0.10(-0.27%)
Sep 21, 2012 37.78 37.82 37.54 37.54 288,461 -0.02(-0.06%)
Sep 20, 2012 37.40 37.59 37.26 37.56 652,334 -0.17(-0.46%)
Sep 19, 2012 37.78 37.85 37.64 37.74 219,078 +0.02(+0.06%)
Sep 18, 2012 37.72 37.73 37.58 37.71 704,698 -0.06(-0.15%)
Sep 17, 2012 37.78 37.95 37.70 37.77 656,589 -0.19(-0.50%)
Sep 14, 2012 37.92 38.22 37.85 37.96 1,285,935 +0.26(+0.69%)
Sep 13, 2012 37.03 37.78 36.91 37.70 1,036,363 +0.65(+1.75%)
Sep 12, 2012 37.09 37.12 36.95 37.05 897,863 +0.16(+0.43%)
Sep 11, 2012 36.67 36.99 36.67 36.89 571,826 +0.26(+0.71%)
Sep 10, 2012 36.86 36.92 36.61 36.63 2,674,268 -0.28(-0.75%)
Sep 07, 2012 36.77 36.91 36.73 36.91 1,110,941 +0.39(+1.06%)
Sep 06, 2012 35.93 36.54 35.93 36.52 526,440 +0.80(+2.23%)
Sep 05, 2012 35.80 35.85 35.65 35.72 804,604 -0.06(-0.18%)
Sep 04, 2012 35.90 35.92 35.64 35.79 593,456 -0.10(-0.29%)
Aug 31, 2012 36.04 36.07 35.68 35.89 791,135 +0.24(+0.69%)
Aug 30, 2012 35.85 35.86 35.59 35.64 248,555 -0.39(-1.07%)
Aug 29, 2012 35.99 36.10 35.97 36.03 1,820,014 -0.04(-0.11%)
Aug 27, 2012 36.16 36.25 36.03 36.07 293,049 -0.09(-0.24%)
Aug 24, 2012 35.85 36.22 35.84 36.16 581,957 +0.13(+0.37%)
Aug 23, 2012 36.27 36.27 35.98 36.02 527,526 -0.28(-0.78%)
Aug 22, 2012 36.11 36.36 36.05 36.31 136,820 -0.01(-0.02%)
Aug 21, 2012 36.52 36.62 36.24 36.31 354,217 +0.02(+0.07%)
Aug 20, 2012 36.23 36.31 36.08 36.29 596,049 -0.02(-0.04%)
Aug 17, 2012 36.32 36.35 36.21 36.31 199,833 +0.01(+0.02%)
Aug 16, 2012 36.07 36.34 35.96 36.30 401,883 +0.39(+1.10%)
Aug 15, 2012 35.91 35.99 35.86 35.90 386,411 -0.05(-0.13%)
Aug 14, 2012 36.05 36.09 35.85 35.95 294,812 +0.02(+0.04%)
Aug 13, 2012 36.00 36.01 35.75 35.94 797,672 -0.08(-0.22%)
Aug 10, 2012 35.79 36.03 35.68 36.01 1,013,765 +0.06(+0.18%)
Aug 09, 2012 35.83 36.03 35.83 35.95 126,524 +0.09(+0.24%)
Aug 08, 2012 35.71 35.98 35.71 35.86 408,706 +0.00(+0.00%)
Aug 07, 2012 35.77 36.03 35.77 35.86 911,240 +0.28(+0.80%)
Aug 06, 2012 35.53 35.73 35.49 35.58 1,168,978 +0.20(+0.56%)
Aug 03, 2012 35.25 35.52 35.15 35.38 657,228 +0.84(+2.42%)
Aug 02, 2012 34.61 34.84 34.29 34.55 951,188 -0.33(-0.95%)
Aug 01, 2012 35.12 35.19 34.88 34.88 972,290 -0.04(-0.11%)
Jul 31, 2012 35.15 35.26 34.91 34.92 1,646,529 -0.24(-0.67%)
Jul 30, 2012 35.07 35.29 35.04 35.15 564,997 -0.02(-0.04%)
Jul 27, 2012 34.74 35.31 34.70 35.17 1,105,468 +0.70(+2.04%)
Jul 26, 2012 34.35 34.55 34.26 34.47 247,686 +0.75(+2.22%)
Jul 25, 2012 33.80 33.91 33.55 33.72 692,363 +0.06(+0.19%)
Jul 24, 2012 33.96 33.98 33.44 33.65 151,967 -0.30(-0.88%)
Jul 23, 2012 33.76 34.03 33.62 33.95 1,176,385 -0.54(-1.58%)
Jul 20, 2012 34.66 34.67 34.48 34.50 987,870 -0.50(-1.42%)
Jul 19, 2012 34.96 35.10 34.85 35.00 510,814 +0.19(+0.54%)
Jul 18, 2012 34.45 34.86 34.41 34.81 1,155,423 +0.25(+0.73%)
Jul 17, 2012 34.48 34.62 34.12 34.55 719,916 +0.18(+0.53%)
Jul 16, 2012 34.44 34.46 34.18 34.37 760,427 -0.05(-0.14%)
Jul 13, 2012 33.97 34.45 33.97 34.42 1,043,280 +0.50(+1.47%)
Jul 12, 2012 33.91 34.05 33.65 33.92 1,089,260 -0.28(-0.81%)
Jul 11, 2012 34.28 34.33 34.03 34.20 2,628,110 +0.04(+0.12%)
Jul 10, 2012 34.61 34.62 34.05 34.16 782,134 -0.23(-0.67%)
Jul 09, 2012 34.32 34.40 34.20 34.39 321,386 -0.08(-0.23%)
Jul 06, 2012 34.53 34.57 34.29 34.47 292,317 -0.39(-1.13%)
Jul 05, 2012 34.82 34.99 34.74 34.86 370,152 -0.32(-0.90%)
Jul 03, 2012 34.85 35.19 34.84 35.18 542,152 +0.34(+0.97%)
Jul 02, 2012 34.74 34.86 34.51 34.84 1,824,288 +0.21(+0.59%)
Jun 29, 2012 34.48 34.64 34.37 34.63 690,997 +1.01(+3.01%)
Jun 28, 2012 33.42 33.65 33.25 33.62 1,916,302 -0.06(-0.16%)
Jun 27, 2012 33.54 33.72 33.46 33.68 924,918 +0.30(+0.90%)
Jun 26, 2012 33.31 33.49 33.10 33.38 860,313 +0.19(+0.57%)
Jun 25, 2012 33.46 33.46 33.10 33.19 1,590,996 -0.62(-1.82%)
Jun 22, 2012 33.88 33.88 33.63 33.80 602,152 +0.23(+0.68%)
Jun 21, 2012 34.57 34.57 33.54 33.58 913,062 -0.88(-2.56%)
Jun 20, 2012 34.43 34.68 34.23 34.46 1,767,789 +0.04(+0.11%)
Jun 19, 2012 34.18 34.58 34.17 34.42 1,206,252 +0.47(+1.38%)
Jun 18, 2012 33.86 34.03 33.75 33.95 763,970 +0.03(+0.09%)
Jun 15, 2012 33.68 33.96 33.65 33.92 816,869 +0.39(+1.16%)
Jun 14, 2012 33.24 33.63 33.17 33.53 301,209 +0.31(+0.94%)
Jun 13, 2012 33.29 33.55 33.15 33.22 250,004 -0.25(-0.74%)
Jun 12, 2012 33.20 33.48 32.99 33.47 546,035 +0.47(+1.44%)
Jun 11, 2012 33.67 33.75 32.97 32.99 675,066 -0.42(-1.26%)
Jun 08, 2012 33.11 33.44 32.98 33.41 446,840 +0.03(+0.09%)
Jun 07, 2012 33.72 33.77 33.32 33.38 2,315,763 +0.06(+0.19%)
Jun 06, 2012 32.85 33.33 32.74 33.32 1,590,359 +0.86(+2.64%)
Jun 05, 2012 32.24 32.49 32.21 32.46 888,381 +0.23(+0.72%)
Jun 04, 2012 32.28 32.38 31.97 32.23 1,541,751 +0.09(+0.29%)
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.