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 28, 2014 49.48 49.59 49.40 49.49 946,658 -0.30(-0.61%)
Nov 26, 2014 49.68 49.79 49.79 49.79 879,733 +0.20(+0.40%)
Nov 25, 2014 49.72 49.75 49.54 49.59 2,163,287 -0.02(-0.05%)
Nov 24, 2014 49.65 49.65 49.51 49.62 1,183,264 +0.12(+0.25%)
Nov 21, 2014 49.65 49.65 49.32 49.49 817,548 +0.43(+0.87%)
Nov 20, 2014 48.85 49.10 48.72 49.07 706,130 -0.03(-0.07%)
Nov 19, 2014 49.13 49.19 48.88 49.10 884,608 -0.08(-0.17%)
Nov 18, 2014 48.99 49.27 48.96 49.18 973,172 +0.36(+0.74%)
Nov 17, 2014 48.72 48.85 48.63 48.82 448,350 -0.07(-0.15%)
Nov 14, 2014 48.74 48.90 48.68 48.90 1,353,622 +0.07(+0.13%)
Nov 13, 2014 48.86 48.98 48.63 48.83 1,272,658 +0.07(+0.15%)
Nov 12, 2014 48.55 48.80 48.55 48.76 3,762,610 -0.16(-0.32%)
Nov 11, 2014 48.81 48.91 48.72 48.91 1,736,745 +0.16(+0.34%)
Nov 10, 2014 48.75 48.81 48.63 48.75 413,722 +0.11(+0.22%)
Nov 07, 2014 48.53 48.64 48.39 48.64 908,860 +0.11(+0.24%)
Nov 06, 2014 48.48 48.60 48.31 48.53 726,587 -0.05(-0.10%)
Nov 05, 2014 48.59 48.61 48.36 48.58 795,151 +0.20(+0.41%)
Nov 04, 2014 48.37 48.47 48.13 48.38 1,633,388 -0.23(-0.47%)
Nov 03, 2014 48.66 48.72 48.51 48.61 1,597,605 -0.20(-0.42%)
Oct 31, 2014 48.69 48.86 48.57 48.81 1,812,465 +0.64(+1.33%)
Oct 30, 2014 47.65 48.30 47.65 48.17 1,256,259 +0.36(+0.75%)
Oct 29, 2014 48.11 48.20 47.61 47.81 4,105,943 -0.21(-0.44%)
Oct 28, 2014 47.77 48.04 47.68 48.03 1,161,878 +0.60(+1.26%)
Oct 27, 2014 47.26 47.56 47.56 47.43 1,822,763 -0.13(-0.28%)
Oct 24, 2014 47.27 47.58 47.22 47.56 1,134,514 +0.27(+0.57%)
Oct 23, 2014 47.25 47.51 47.14 47.29 1,846,922 +0.52(+1.12%)
Oct 22, 2014 47.13 47.27 46.75 46.77 1,810,943 -0.36(-0.76%)
Oct 21, 2014 46.72 47.18 46.61 47.13 868,127 +0.69(+1.48%)
Oct 20, 2014 46.05 46.47 46.01 46.44 1,720,362 +0.33(+0.71%)
Oct 17, 2014 46.04 46.32 45.87 46.11 1,654,461 +0.64(+1.40%)
Oct 16, 2014 44.81 45.85 44.69 45.47 2,897,474 -0.13(-0.29%)
Oct 15, 2014 45.44 45.73 44.67 45.60 7,470,366 -0.33(-0.71%)
Oct 14, 2014 46.06 46.38 45.80 45.93 2,118,150 +0.07(+0.14%)
Oct 13, 2014 46.41 46.64 45.84 45.87 1,597,773 -0.32(-0.69%)
Oct 10, 2014 46.79 46.94 46.19 46.19 1,720,985 -0.71(-1.52%)
Oct 09, 2014 47.80 47.81 46.86 46.90 4,303,117 -1.08(-2.25%)
Oct 08, 2014 47.28 48.04 46.99 47.98 2,100,447 +0.78(+1.65%)
Oct 07, 2014 47.70 47.73 47.20 47.20 2,779,526 -0.73(-1.52%)
Oct 06, 2014 47.92 48.07 47.72 47.93 2,704,290 +0.25(+0.52%)
Oct 03, 2014 47.50 47.78 47.45 47.68 1,284,541 +0.27(+0.57%)
Oct 02, 2014 47.44 47.55 46.95 47.41 1,888,124 -0.19(-0.40%)
Oct 01, 2014 48.08 48.12 47.50 47.60 1,621,816 -0.63(-1.31%)
Sep 30, 2014 48.27 48.46 48.10 48.23 1,443,903 -0.12(-0.25%)
Sep 29, 2014 48.13 48.42 48.06 48.36 920,937 -0.28(-0.57%)
Sep 26, 2014 48.37 48.76 48.35 48.63 672,378 +0.34(+0.70%)
Sep 25, 2014 48.90 48.90 48.30 48.30 997,831 -0.79(-1.62%)
Sep 24, 2014 48.87 49.14 48.67 49.09 791,719 +0.30(+0.62%)
Sep 23, 2014 48.90 49.03 48.77 48.79 1,521,927 -0.31(-0.63%)
Sep 22, 2014 49.36 49.40 49.01 49.10 606,968 -0.40(-0.81%)
Sep 19, 2014 49.72 49.72 49.44 49.50 536,454 -0.15(-0.30%)
Sep 18, 2014 49.50 49.67 49.50 49.65 560,475 +0.31(+0.63%)
Sep 17, 2014 49.49 49.60 49.22 49.34 909,158 -0.15(-0.30%)
Sep 16, 2014 49.06 49.58 49.01 49.49 1,285,535 +0.31(+0.63%)
Sep 15, 2014 49.23 49.24 49.08 49.17 521,196 -0.04(-0.08%)
Sep 12, 2014 49.38 49.39 49.11 49.22 1,038,297 -0.25(-0.50%)
Sep 11, 2014 49.40 49.49 49.30 49.46 3,014,943 -0.16(-0.31%)
Sep 10, 2014 49.49 49.64 49.31 49.62 1,005,993 +0.16(+0.31%)
Sep 09, 2014 49.64 49.64 49.35 49.46 645,323 -0.26(-0.53%)
Sep 08, 2014 49.92 49.92 49.61 49.72 678,394 -0.35(-0.70%)
Sep 05, 2014 49.86 50.07 49.69 50.07 733,036 +0.21(+0.43%)
Sep 04, 2014 50.09 50.18 49.76 49.86 2,494,690 -0.16(-0.33%)
Sep 03, 2014 50.20 50.21 49.98 50.03 1,718,276 +0.17(+0.35%)
Sep 02, 2014 49.94 49.94 49.69 49.85 1,093,548 -0.03(-0.07%)
Aug 29, 2014 49.82 49.89 49.89 49.89 3,132,432 +0.09(+0.18%)
Aug 28, 2014 49.66 49.80 49.62 49.80 1,342,337 -0.15(-0.30%)
Aug 27, 2014 49.89 49.96 49.84 49.94 900,284 +0.08(+0.16%)
Aug 26, 2014 49.81 49.97 49.81 49.86 845,976 +0.06(+0.12%)
Aug 25, 2014 49.67 49.87 49.67 49.80 692,368 +0.30(+0.61%)
Aug 22, 2014 49.58 49.64 49.38 49.50 908,686 -0.17(-0.35%)
Aug 21, 2014 49.61 49.72 49.58 49.67 1,238,896 +0.13(+0.26%)
Aug 20, 2014 49.39 49.58 49.37 49.54 2,035,007 +0.02(+0.03%)
Aug 19, 2014 49.42 49.55 49.38 49.53 6,197,763 +0.20(+0.40%)
Aug 18, 2014 49.25 49.33 49.16 49.33 482,182 +0.35(+0.72%)
Aug 15, 2014 49.09 49.22 48.60 48.98 1,008,769 +0.01(+0.02%)
Aug 14, 2014 48.82 48.97 48.82 48.97 322,601 +0.23(+0.47%)
Aug 13, 2014 48.64 48.81 48.62 48.74 336,059 +0.28(+0.57%)
Aug 12, 2014 48.45 48.54 48.33 48.46 1,801,826 -0.02(-0.03%)
Aug 11, 2014 48.51 48.65 48.32 48.48 1,500,738 +0.17(+0.36%)
Aug 08, 2014 47.84 48.23 47.69 48.31 2,348,848 +0.47(+0.98%)
Aug 07, 2014 48.24 48.31 47.71 47.84 2,165,218 -0.32(-0.66%)
Aug 06, 2014 48.04 48.30 47.92 48.16 738,882 -0.04(-0.08%)
Aug 05, 2014 48.58 48.59 48.05 48.20 710,862 -0.57(-1.18%)
Aug 04, 2014 48.54 48.87 48.36 48.77 1,098,152 +0.34(+0.71%)
Aug 01, 2014 48.43 48.73 48.26 48.43 866,616 -0.20(-0.42%)
Jul 31, 2014 49.18 49.18 48.62 48.63 1,368,056 -0.92(-1.85%)
Jul 30, 2014 49.73 49.73 49.34 49.55 841,555 +0.02(+0.05%)
Jul 29, 2014 49.80 49.85 49.53 49.53 541,817 -0.22(-0.44%)
Jul 28, 2014 49.76 49.79 49.48 49.75 679,597 +0.07(+0.15%)
Jul 25, 2014 49.82 49.82 49.58 49.67 1,043,613 -0.21(-0.43%)
Jul 24, 2014 49.89 49.98 49.85 49.89 1,922,714 +0.02(+0.05%)
Jul 23, 2014 49.80 49.90 49.78 49.86 529,900 +0.11(+0.23%)
Jul 22, 2014 49.76 49.84 49.70 49.75 2,699,558 +0.24(+0.48%)
Jul 21, 2014 49.47 49.56 49.30 49.51 700,816 -0.12(-0.25%)
Jul 18, 2014 49.43 49.70 49.32 49.63 722,253 +0.49(+1.00%)
Jul 17, 2014 49.57 49.71 49.09 49.14 477,531 -0.63(-1.27%)
Jul 16, 2014 49.81 49.82 49.67 49.77 688,410 +0.26(+0.53%)
Jul 15, 2014 49.67 49.72 49.32 49.51 750,257 -0.11(-0.21%)
Jul 14, 2014 49.74 49.76 49.61 49.62 630,616 +0.29(+0.60%)
Jul 11, 2014 49.31 49.36 49.15 49.32 593,553 +0.02(+0.05%)
Jul 10, 2014 49.14 49.38 48.88 49.30 788,053 -0.34(-0.68%)
Jul 09, 2014 49.52 49.66 49.44 49.63 1,148,808 +0.20(+0.41%)
Jul 08, 2014 49.66 49.71 49.32 49.43 1,421,247 -0.41(-0.82%)
Jul 07, 2014 49.90 49.90 49.76 49.84 1,785,306 -0.23(-0.46%)
Jul 03, 2014 49.79 50.07 50.07 50.07 1,298,840 +0.25(+0.49%)
Jul 02, 2014 49.82 49.82 49.70 49.82 2,300,570 +0.10(+0.20%)
Jul 01, 2014 49.49 49.83 49.49 49.72 3,667,272 +0.38(+0.76%)
Jun 30, 2014 49.22 49.40 49.22 49.35 1,604,657 +0.03(+0.07%)
Jun 27, 2014 49.06 49.31 49.06 49.31 811,640 +0.10(+0.20%)
Jun 26, 2014 49.14 49.22 48.89 49.22 622,963 +0.05(+0.10%)
Jun 25, 2014 48.99 49.23 48.92 49.17 478,587 +0.12(+0.24%)
Jun 24, 2014 49.26 49.45 49.01 49.05 1,240,020 -0.34(-0.69%)
Jun 23, 2014 49.39 49.48 49.23 49.39 814,329 -0.04(-0.08%)
Jun 20, 2014 49.38 49.45 49.35 49.43 1,524,437 +0.02(+0.03%)
Jun 19, 2014 49.49 49.49 49.30 49.41 1,207,678 +0.11(+0.23%)
Jun 18, 2014 48.88 49.32 48.85 49.30 766,790 +0.40(+0.83%)
Jun 17, 2014 48.67 48.93 48.67 48.89 520,246 +0.03(+0.07%)
Jun 16, 2014 48.70 48.94 48.70 48.86 304,105 -0.02(-0.03%)
Jun 13, 2014 48.72 48.90 48.72 48.88 789,630 +0.11(+0.23%)
Jun 12, 2014 48.91 49.03 48.67 48.76 1,794,506 -0.18(-0.36%)
Jun 11, 2014 49.05 49.05 48.87 48.94 1,424,652 -0.26(-0.53%)
Jun 10, 2014 49.13 49.20 49.00 49.20 367,588 +0.06(+0.13%)
Jun 06, 2014 48.97 49.14 48.97 49.14 425,820 +0.26(+0.53%)
Jun 05, 2014 48.72 48.93 48.51 48.88 644,221 +0.31(+0.65%)
Jun 04, 2014 48.33 48.59 48.33 48.56 414,501 -0.10(-0.20%)
Jun 03, 2014 48.46 48.66 48.37 48.66 988,654 +0.11(+0.23%)
Jun 02, 2014 48.50 48.57 48.38 48.55 2,268,386 +0.08(+0.17%)
May 30, 2014 48.46 48.48 48.35 48.46 1,464,773 +0.00(+0.00%)
May 29, 2014 48.39 48.47 48.25 48.46 925,417 +0.27(+0.55%)
May 28, 2014 48.27 48.27 48.11 48.20 455,322 -0.09(-0.18%)
May 27, 2014 48.17 48.29 48.13 48.29 1,178,903 +0.24(+0.50%)
May 23, 2014 47.83 48.04 48.04 48.04 401,430 +0.11(+0.23%)
May 22, 2014 47.83 47.95 47.75 47.93 1,323,474 +0.17(+0.36%)
May 21, 2014 47.51 47.78 47.51 47.76 513,876 +0.39(+0.82%)
May 20, 2014 47.65 47.73 47.28 47.37 1,790,001 -0.36(-0.76%)
May 19, 2014 47.58 47.75 47.49 47.74 278,347 +0.06(+0.12%)
May 16, 2014 47.63 47.68 47.40 47.68 358,588 +0.19(+0.39%)
May 15, 2014 47.82 47.82 47.26 47.50 3,400,672 -0.30(-0.63%)
May 14, 2014 47.97 47.97 47.74 47.79 818,365 -0.11(-0.24%)
May 13, 2014 47.94 47.97 47.88 47.91 3,714,258 +0.06(+0.14%)
May 12, 2014 47.56 47.86 47.56 47.84 506,987 +0.40(+0.83%)
May 09, 2014 47.36 47.46 47.20 47.45 561,938 +0.05(+0.10%)
May 08, 2014 47.50 47.71 47.32 47.40 960,614 -0.03(-0.07%)
May 07, 2014 47.35 47.44 47.06 47.43 949,457 +0.19(+0.39%)
May 06, 2014 47.40 47.48 47.24 47.25 621,227 -0.22(-0.46%)
May 05, 2014 47.26 47.47 47.09 47.46 3,723,645 +0.00(+0.00%)
May 02, 2014 47.54 47.66 47.38 47.46 1,720,493 -0.02(-0.05%)
May 01, 2014 47.47 47.62 47.41 47.49 3,726,963 -0.02(-0.05%)
Apr 30, 2014 47.34 47.54 47.22 47.51 893,634 +0.15(+0.32%)
Apr 29, 2014 47.34 47.43 47.21 47.36 744,311 +0.31(+0.65%)
Apr 28, 2014 46.99 47.20 46.66 47.05 1,032,124 +0.14(+0.29%)
Apr 25, 2014 47.05 47.13 46.82 46.91 819,311 -0.35(-0.73%)
Apr 24, 2014 47.30 47.36 47.02 47.26 1,512,445 +0.03(+0.07%)
Apr 23, 2014 47.36 47.36 47.17 47.23 518,723 -0.14(-0.29%)
Apr 22, 2014 47.30 47.44 47.23 47.37 3,297,124 +0.18(+0.38%)
Apr 21, 2014 47.08 47.20 47.03 47.19 246,774 +0.11(+0.23%)
Apr 17, 2014 46.96 47.08 47.08 47.08 362,178 +0.14(+0.30%)
Apr 16, 2014 46.61 46.94 46.61 46.94 1,986,839 +0.57(+1.22%)
Apr 15, 2014 46.30 46.48 45.80 46.37 955,985 -0.01(-0.02%)
Apr 14, 2014 46.29 46.45 46.07 46.38 946,096 +0.31(+0.68%)
Apr 11, 2014 46.28 46.43 46.04 46.07 2,364,966 -0.36(-0.77%)
Apr 10, 2014 47.19 47.28 46.38 46.42 1,558,783 -0.90(-1.91%)
Apr 09, 2014 47.01 47.35 46.87 47.33 1,870,354 +0.53(+1.14%)
Apr 08, 2014 46.58 46.90 46.51 46.79 854,039 +0.16(+0.35%)
Apr 07, 2014 46.79 46.97 46.52 46.63 1,166,876 -0.33(-0.71%)
Apr 04, 2014 47.44 47.58 46.89 46.96 1,481,337 -0.35(-0.73%)
Apr 03, 2014 47.47 47.47 47.14 47.31 826,312 -0.10(-0.20%)
Apr 02, 2014 47.36 47.45 47.26 47.41 1,705,813 +0.11(+0.24%)
Apr 01, 2014 47.08 47.30 47.08 47.29 1,746,958 +0.34(+0.72%)
Mar 31, 2014 46.94 47.04 46.86 46.95 1,519,851 +0.34(+0.73%)
Mar 28, 2014 46.50 46.77 46.50 46.62 1,660,708 +0.32(+0.70%)
Mar 27, 2014 46.24 46.38 46.08 46.29 3,655,950 +0.13(+0.28%)
Mar 26, 2014 46.56 46.62 46.16 46.16 946,246 -0.15(-0.33%)
Mar 25, 2014 46.32 46.39 46.07 46.32 1,570,741 +0.36(+0.77%)
Mar 24, 2014 46.13 46.26 45.77 45.96 2,272,423 -0.06(-0.12%)
Mar 21, 2014 46.27 46.48 45.97 46.02 897,422 -0.11(-0.23%)
Mar 20, 2014 45.82 46.16 45.70 46.12 949,344 +0.11(+0.23%)
Mar 19, 2014 46.41 46.50 45.76 46.02 824,144 -0.44(-0.94%)
Mar 18, 2014 46.17 46.51 46.17 46.45 899,356 +0.31(+0.67%)
Mar 17, 2014 45.92 46.23 45.88 46.15 838,514 +0.51(+1.11%)
Mar 14, 2014 45.59 45.93 45.59 45.64 4,609,744 -0.15(-0.32%)
Mar 13, 2014 46.50 46.60 45.67 45.78 1,049,260 -0.65(-1.41%)
Mar 12, 2014 46.24 46.45 46.10 46.44 638,956 -0.06(-0.14%)
Mar 11, 2014 46.87 46.91 46.41 46.50 799,205 -0.26(-0.55%)
Mar 10, 2014 46.68 46.79 46.50 46.76 1,189,725 -0.16(-0.34%)
Mar 07, 2014 47.23 47.23 46.75 46.92 920,376 -0.16(-0.34%)
Mar 06, 2014 47.01 47.20 47.01 47.08 1,067,429 +0.31(+0.66%)
Mar 05, 2014 46.81 46.89 46.74 46.78 3,782,509 -0.04(-0.09%)
Mar 04, 2014 46.66 46.87 46.66 46.82 742,896 +0.77(+1.67%)
Mar 03, 2014 46.16 46.25 45.84 46.05 1,821,300 -0.64(-1.37%)
Feb 28, 2014 46.59 46.91 46.45 46.69 1,774,237 +0.10(+0.21%)
Feb 27, 2014 46.21 46.62 46.21 46.59 1,456,142 +0.26(+0.56%)
Feb 26, 2014 46.49 46.53 46.23 46.33 1,301,773 -0.06(-0.12%)
Feb 25, 2014 46.52 46.64 46.34 46.39 1,590,959 -0.14(-0.30%)
Feb 24, 2014 46.41 46.78 46.20 46.53 1,925,916 +0.32(+0.70%)
Feb 21, 2014 46.23 46.41 46.20 46.20 1,396,635 +0.03(+0.07%)
Feb 20, 2014 45.86 46.24 45.82 46.17 1,467,822 +0.21(+0.46%)
Feb 19, 2014 46.20 46.36 45.92 45.96 1,795,575 -0.28(-0.61%)
Feb 18, 2014 46.24 46.32 46.10 46.24 626,188 +0.18(+0.39%)
Feb 14, 2014 45.78 46.07 46.07 46.07 4,653,597 +0.19(+0.40%)
Feb 13, 2014 45.40 45.90 45.30 45.88 652,949 +0.19(+0.42%)
Feb 12, 2014 45.72 45.86 45.58 45.69 984,044 +0.07(+0.16%)
Feb 11, 2014 45.08 45.71 45.08 45.61 1,472,572 +0.61(+1.36%)
Feb 10, 2014 45.01 45.01 44.86 45.00 814,929 -0.06(-0.13%)
Feb 07, 2014 44.81 45.10 44.63 45.06 1,772,667 +0.52(+1.16%)
Feb 06, 2014 43.96 44.54 43.94 44.54 1,666,735 +0.73(+1.66%)
Feb 05, 2014 43.68 43.89 43.52 43.81 1,505,564 -0.03(-0.07%)
Feb 04, 2014 43.79 43.89 43.59 43.85 1,991,903 +0.41(+0.95%)
Feb 03, 2014 44.39 44.39 43.39 43.43 2,009,467 -0.94(-2.13%)
Jan 31, 2014 44.22 44.64 44.07 44.38 1,563,305 -0.43(-0.96%)
Jan 30, 2014 44.73 44.90 44.59 44.81 1,293,250 +0.36(+0.82%)
Jan 29, 2014 44.52 44.72 44.35 44.44 2,995,595 -0.48(-1.06%)
Jan 28, 2014 44.72 44.95 44.68 44.92 1,219,428 +0.33(+0.74%)
Jan 27, 2014 44.92 44.92 44.35 44.59 1,617,064 -0.23(-0.52%)
Jan 24, 2014 45.52 45.52 44.81 44.82 2,044,251 -1.09(-2.37%)
Jan 23, 2014 46.16 46.16 45.70 45.91 2,533,976 -0.41(-0.89%)
Jan 22, 2014 46.29 46.37 46.20 46.32 1,728,751 +0.06(+0.14%)
Jan 21, 2014 46.32 46.41 46.06 46.26 2,544,333 +0.12(+0.26%)
Jan 17, 2014 46.30 46.14 46.14 46.14 1,123,064 -0.16(-0.35%)
Jan 16, 2014 46.32 46.32 46.14 46.30 1,517,701 -0.04(-0.09%)
Jan 15, 2014 46.15 46.38 46.14 46.34 830,027 +0.19(+0.42%)
Jan 14, 2014 45.86 46.17 45.75 46.15 1,457,945 +0.40(+0.88%)
Jan 13, 2014 46.15 46.16 45.65 45.74 1,180,209 -0.44(-0.96%)
Jan 10, 2014 46.09 46.20 45.95 46.19 1,418,390 +0.30(+0.65%)
Jan 09, 2014 46.04 46.04 45.65 45.89 982,657 -0.04(-0.09%)
Jan 08, 2014 45.86 46.01 45.82 45.93 631,986 -0.02(-0.04%)
Jan 07, 2014 45.85 45.99 45.85 45.95 3,078,149 +0.24(+0.53%)
Jan 06, 2014 45.91 45.93 45.69 45.70 1,734,199 -0.15(-0.32%)
Jan 03, 2014 45.89 45.99 45.77 45.85 1,031,106 -0.02(-0.05%)
Jan 02, 2014 46.19 46.19 45.76 45.87 1,893,793 -0.66(-1.42%)
Dec 31, 2013 46.45 46.53 46.53 46.53 1,977,930 +0.19(+0.42%)
Dec 30, 2013 46.31 46.37 46.26 46.34 807,312 +0.09(+0.19%)
Dec 27, 2013 46.29 46.31 46.20 46.25 825,124 +0.15(+0.32%)
Dec 26, 2013 45.99 46.14 45.93 46.11 383,072 +0.19(+0.40%)
Dec 24, 2013 45.82 45.93 45.78 45.92 500,740 +0.15(+0.32%)
Dec 23, 2013 45.80 45.83 45.68 45.78 720,861 +0.30(+0.66%)
Dec 20, 2013 45.32 45.56 45.30 45.48 1,782,943 +0.20(+0.45%)
Dec 19, 2013 45.20 45.30 45.04 45.27 1,720,108 -0.06(-0.12%)
Dec 18, 2013 44.78 45.35 44.39 45.33 1,546,745 +0.73(+1.63%)
Dec 17, 2013 44.77 44.77 44.53 44.61 1,445,488 -0.18(-0.39%)
Dec 16, 2013 44.66 44.86 44.65 44.78 6,012,233 +0.35(+0.79%)
Dec 13, 2013 44.46 44.53 44.33 44.43 7,893,963 -0.02(-0.04%)
Dec 12, 2013 44.55 44.67 44.35 44.45 11,719,900 -0.31(-0.70%)
Dec 11, 2013 45.23 45.28 44.72 44.76 915,393 -0.52(-1.15%)
Dec 10, 2013 45.20 45.37 45.20 45.28 1,801,364 -0.09(-0.19%)
Dec 09, 2013 45.30 45.44 45.30 45.37 1,369,398 +0.07(+0.16%)
Dec 06, 2013 45.25 45.35 45.09 45.29 0 +0.53(+1.18%)
Dec 05, 2013 44.94 44.97 44.73 44.77 0 -0.21(-0.46%)
Dec 04, 2013 44.87 45.09 44.65 44.97 0 -0.13(-0.28%)
Dec 03, 2013 45.20 45.33 44.97 45.10 0 -0.22(-0.49%)
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.