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 (%)
Jun 29, 2012 34.49 34.65 34.38 34.64 690,849 +1.01(+3.01%)
Jun 28, 2012 33.42 33.65 33.26 33.63 1,915,891 -0.06(-0.16%)
Jun 27, 2012 33.55 33.72 33.46 33.69 924,720 +0.30(+0.90%)
Jun 26, 2012 33.32 33.50 33.11 33.39 860,128 +0.19(+0.57%)
Jun 25, 2012 33.46 33.46 33.11 33.20 1,590,655 -0.62(-1.82%)
Jun 22, 2012 33.89 33.89 33.64 33.81 602,023 +0.23(+0.68%)
Jun 21, 2012 34.58 34.58 33.55 33.58 912,866 -0.88(-2.56%)
Jun 20, 2012 34.44 34.69 34.24 34.46 1,767,410 +0.04(+0.11%)
Jun 19, 2012 34.19 34.59 34.18 34.42 1,205,993 +0.47(+1.38%)
Jun 18, 2012 33.86 34.04 33.76 33.96 763,806 +0.03(+0.09%)
Jun 15, 2012 33.69 33.97 33.65 33.93 816,694 +0.39(+1.16%)
Jun 14, 2012 33.25 33.64 33.18 33.54 301,144 +0.31(+0.94%)
Jun 13, 2012 33.30 33.56 33.16 33.23 249,950 -0.25(-0.74%)
Jun 12, 2012 33.21 33.49 33.00 33.47 545,918 +0.48(+1.44%)
Jun 11, 2012 33.68 33.76 32.98 33.00 674,921 -0.42(-1.26%)
Jun 08, 2012 33.12 33.44 32.99 33.42 446,744 +0.03(+0.09%)
Jun 07, 2012 33.73 33.78 33.33 33.39 2,315,267 +0.06(+0.19%)
Jun 06, 2012 32.86 33.33 32.75 33.33 1,590,018 +0.86(+2.64%)
Jun 05, 2012 32.24 32.49 32.22 32.47 888,190 +0.23(+0.72%)
Jun 04, 2012 32.28 32.38 31.98 32.24 1,541,421 +0.09(+0.29%)
Jun 01, 2012 32.42 32.51 32.14 32.14 1,207,489 -0.83(-2.50%)
May 31, 2012 33.03 33.13 32.62 32.97 1,011,323 +0.04(+0.12%)
May 30, 2012 33.16 33.18 32.88 32.93 1,331,358 -0.63(-1.88%)
May 29, 2012 33.56 33.67 33.34 33.56 383,357 +0.47(+1.41%)
May 25, 2012 33.18 33.26 33.03 33.09 1,164,627 -0.14(-0.42%)
May 24, 2012 33.39 33.40 32.99 33.23 1,051,761 -0.07(-0.21%)
May 23, 2012 33.17 33.34 32.77 33.30 870,911 -0.13(-0.40%)
May 22, 2012 33.65 33.79 33.24 33.44 751,163 -0.08(-0.23%)
May 21, 2012 33.02 33.56 32.98 33.51 1,286,244 +0.59(+1.80%)
May 18, 2012 33.28 33.29 32.86 32.92 1,616,572 -0.16(-0.49%)
May 17, 2012 33.59 33.62 33.05 33.09 1,940,708 -0.53(-1.58%)
May 16, 2012 33.99 34.07 33.59 33.61 1,195,914 -0.28(-0.83%)
May 15, 2012 34.11 34.25 33.84 33.90 1,817,943 -0.37(-1.07%)
May 14, 2012 34.25 34.46 34.22 34.26 316,017 -0.51(-1.46%)
May 11, 2012 34.71 35.08 34.60 34.77 409,214 -0.13(-0.38%)
May 10, 2012 35.09 35.13 34.87 34.90 970,880 +0.09(+0.25%)
May 09, 2012 34.67 35.04 34.49 34.81 762,019 -0.34(-0.97%)
May 08, 2012 35.18 35.25 34.81 35.16 424,184 -0.40(-1.12%)
May 07, 2012 35.30 35.62 35.30 35.55 590,797 +0.12(+0.33%)
May 04, 2012 35.85 35.86 35.41 35.44 717,481 -0.61(-1.69%)
May 03, 2012 36.34 36.36 35.97 36.04 1,157,161 -0.31(-0.86%)
May 02, 2012 36.19 36.38 36.11 36.36 673,682 -0.16(-0.45%)
May 01, 2012 36.25 36.72 36.25 36.52 662,826 +0.18(+0.49%)
Apr 30, 2012 36.43 36.43 36.22 36.34 467,157 -0.13(-0.36%)
Apr 27, 2012 36.53 36.57 36.31 36.47 835,229 +0.13(+0.36%)
Apr 26, 2012 36.04 36.43 36.02 36.34 915,928 +0.17(+0.47%)
Apr 25, 2012 36.08 36.19 36.00 36.17 744,300 +0.42(+1.18%)
Apr 24, 2012 35.69 35.87 35.63 35.75 1,127,405 +0.18(+0.50%)
Apr 23, 2012 35.45 35.59 35.27 35.57 701,199 -0.43(-1.19%)
Apr 20, 2012 36.11 36.21 36.00 36.00 458,860 +0.13(+0.37%)
Apr 19, 2012 36.08 36.22 35.69 35.87 407,299 -0.19(-0.52%)
Apr 18, 2012 36.01 36.15 35.93 36.05 921,201 -0.12(-0.32%)
Apr 17, 2012 35.94 36.26 35.80 36.17 909,152 +0.51(+1.44%)
Apr 16, 2012 35.85 35.87 35.50 35.66 219,676 +0.09(+0.24%)
Apr 13, 2012 35.95 35.96 35.57 35.57 676,661 -0.55(-1.53%)
Apr 12, 2012 35.66 36.14 35.64 36.12 686,060 +0.63(+1.78%)
Apr 11, 2012 35.65 35.66 35.45 35.49 1,173,171 +0.37(+1.04%)
Apr 10, 2012 35.67 35.77 35.10 35.13 494,192 -0.69(-1.91%)
Apr 09, 2012 35.72 35.93 35.62 35.81 928,174 -0.29(-0.80%)
Apr 05, 2012 35.94 36.21 35.94 36.10 459,349 -0.05(-0.13%)
Apr 04, 2012 36.33 36.33 36.04 36.15 600,339 -0.62(-1.69%)
Apr 03, 2012 37.05 37.11 36.61 36.77 531,873 -0.37(-1.01%)
Apr 02, 2012 36.67 37.24 36.60 37.14 726,445 +0.38(+1.04%)
Mar 30, 2012 36.76 36.80 36.54 36.76 2,591,210 +0.26(+0.73%)
Mar 29, 2012 36.44 36.56 36.20 36.50 2,353,892 -0.20(-0.55%)
Mar 28, 2012 36.91 36.91 36.50 36.70 1,197,927 -0.21(-0.57%)
Mar 27, 2012 37.11 37.11 36.89 36.91 631,441 -0.12(-0.32%)
Mar 26, 2012 36.88 37.04 36.82 37.03 534,441 +0.48(+1.32%)
Mar 23, 2012 36.37 36.57 36.21 36.54 301,730 +0.17(+0.47%)
Mar 22, 2012 36.31 36.43 36.19 36.37 1,019,531 -0.32(-0.87%)
Mar 21, 2012 36.84 36.85 36.54 36.69 815,443 -0.17(-0.46%)
Mar 20, 2012 36.75 36.89 36.61 36.86 506,719 -0.27(-0.73%)
Mar 19, 2012 37.00 37.24 36.87 37.14 674,161 +0.16(+0.42%)
Mar 16, 2012 36.98 37.10 36.96 36.98 638,970 +0.07(+0.19%)
Mar 15, 2012 36.71 36.93 36.64 36.91 2,162,454 +0.25(+0.68%)
Mar 14, 2012 36.81 36.84 36.55 36.66 2,194,873 -0.16(-0.42%)
Mar 13, 2012 36.43 36.83 36.36 36.82 610,429 +0.59(+1.63%)
Mar 12, 2012 36.25 36.28 36.08 36.22 856,460 -0.07(-0.19%)
Mar 09, 2012 36.30 36.39 36.19 36.29 547,589 +0.05(+0.15%)
Mar 08, 2012 36.02 36.35 36.01 36.24 443,791 +0.58(+1.64%)
Mar 07, 2012 35.52 35.73 35.44 35.66 714,199 +0.40(+1.13%)
Mar 06, 2012 35.55 35.55 35.23 35.26 727,739 -0.95(-2.62%)
Mar 05, 2012 36.27 36.33 36.07 36.21 543,795 -0.19(-0.53%)
Mar 02, 2012 36.45 36.52 36.32 36.40 801,571 -0.23(-0.62%)
Mar 01, 2012 36.48 36.68 36.48 36.63 1,040,246 +0.27(+0.75%)
Feb 29, 2012 36.64 36.74 36.28 36.36 2,270,305 -0.22(-0.60%)
Feb 28, 2012 36.36 36.57 36.22 36.57 1,366,513 +0.34(+0.95%)
Feb 27, 2012 36.04 36.33 35.90 36.23 931,886 -0.16(-0.43%)
Feb 24, 2012 36.29 36.43 36.28 36.39 955,685 +0.18(+0.49%)
Feb 23, 2012 36.04 36.22 35.87 36.21 1,056,686 +0.16(+0.43%)
Feb 22, 2012 36.07 36.13 35.97 36.05 536,446 -0.08(-0.22%)
Feb 21, 2012 36.26 36.32 36.02 36.13 909,010 +0.07(+0.19%)
Feb 17, 2012 36.04 36.15 35.95 36.06 827,456 +0.10(+0.28%)
Feb 16, 2012 35.55 36.01 35.48 35.96 1,072,710 +0.44(+1.23%)
Feb 15, 2012 35.83 35.85 35.48 35.52 1,322,032 -0.09(-0.24%)
Feb 14, 2012 35.66 35.68 35.34 35.61 694,495 -0.17(-0.48%)
Feb 13, 2012 35.76 35.81 35.61 35.78 546,441 +0.39(+1.10%)
Feb 10, 2012 35.44 35.44 35.24 35.39 701,469 -0.45(-1.26%)
Feb 09, 2012 35.88 35.95 35.69 35.84 1,181,886 +0.01(+0.02%)
Feb 08, 2012 35.80 35.94 35.66 35.83 1,608,829 +0.10(+0.28%)
Feb 07, 2012 35.45 35.79 35.42 35.73 1,335,905 +0.13(+0.37%)
Feb 06, 2012 35.48 35.60 35.41 35.60 808,811 -0.15(-0.41%)
Feb 03, 2012 35.55 35.75 35.45 35.75 995,176 +0.50(+1.41%)
Feb 02, 2012 35.17 35.35 35.09 35.25 1,284,660 +0.16(+0.47%)
Feb 01, 2012 35.02 35.28 35.01 35.09 2,402,890 +0.44(+1.28%)
Jan 31, 2012 34.93 34.94 34.51 34.64 1,449,053 +0.07(+0.20%)
Jan 30, 2012 34.42 34.66 34.28 34.57 1,279,187 -0.28(-0.80%)
Jan 27, 2012 34.66 34.91 34.66 34.85 651,042 +0.04(+0.11%)
Jan 26, 2012 35.04 35.17 34.67 34.81 594,873 -0.04(-0.11%)
Jan 25, 2012 34.46 34.95 34.31 34.85 803,867 +0.32(+0.92%)
Jan 24, 2012 34.27 34.57 34.26 34.53 1,265,585 -0.10(-0.29%)
Jan 23, 2012 34.57 34.78 34.49 34.64 494,100 +0.13(+0.38%)
Jan 20, 2012 34.36 34.53 34.35 34.50 380,251 +0.06(+0.18%)
Jan 19, 2012 34.38 34.50 34.27 34.44 411,705 +0.29(+0.84%)
Jan 18, 2012 33.70 34.18 33.69 34.15 523,893 +0.52(+1.55%)
Jan 17, 2012 33.71 33.87 33.60 33.63 892,208 +0.28(+0.84%)
Jan 13, 2012 33.33 33.39 33.05 33.35 490,553 -0.27(-0.81%)
Jan 12, 2012 33.65 33.73 33.40 33.62 500,973 +0.02(+0.05%)
Jan 11, 2012 33.44 33.65 33.32 33.61 554,106 +0.12(+0.35%)
Jan 10, 2012 33.69 33.72 33.49 33.49 919,308 +0.30(+0.89%)
Jan 09, 2012 33.16 33.21 33.00 33.19 1,102,659 +0.12(+0.35%)
Jan 06, 2012 33.32 33.32 32.99 33.08 785,463 -0.26(-0.77%)
Jan 05, 2012 33.13 33.40 32.97 33.33 342,996 -0.13(-0.40%)
Jan 04, 2012 33.44 33.51 33.22 33.47 920,718 +0.62(+1.90%)
Dec 30, 2011 32.83 32.98 32.78 32.84 2,148,404 -0.02(-0.05%)
Dec 29, 2011 32.59 32.90 32.49 32.86 1,193,689 +0.39(+1.20%)
Dec 28, 2011 32.83 32.91 32.42 32.47 1,383,753 -0.47(-1.42%)
Dec 27, 2011 32.91 33.03 32.91 32.94 2,000,860 -0.05(-0.17%)
Dec 23, 2011 32.70 33.02 32.70 32.99 1,470,121 +0.52(+1.61%)
Dec 21, 2011 32.36 32.51 32.14 32.47 1,435,705 -0.02(-0.07%)
Dec 20, 2011 32.10 32.55 32.06 32.49 1,236,020 +1.04(+3.29%)
Dec 19, 2011 31.81 31.97 31.36 31.46 1,390,391 -0.39(-1.23%)
Dec 16, 2011 32.03 32.15 31.69 31.85 1,074,572 -0.04(-0.12%)
Dec 15, 2011 32.03 32.11 31.77 31.89 691,452 +0.20(+0.63%)
Dec 14, 2011 31.87 32.01 31.56 31.69 673,655 -0.35(-1.08%)
Dec 13, 2011 32.68 32.83 31.95 32.03 582,354 -0.43(-1.33%)
Dec 12, 2011 32.66 32.66 32.21 32.47 1,054,809 -0.74(-2.23%)
Dec 09, 2011 32.77 33.26 32.75 33.21 430,688 +0.62(+1.91%)
Dec 08, 2011 33.12 33.17 32.50 32.58 642,445 -0.90(-2.69%)
Dec 07, 2011 33.13 33.59 32.91 33.48 882,054 +0.18(+0.56%)
Dec 06, 2011 33.33 33.46 33.09 33.30 1,554,234 -0.06(-0.18%)
Dec 05, 2011 33.66 33.66 33.19 33.36 613,325 +0.32(+0.98%)
Dec 02, 2011 33.44 33.46 33.00 33.04 521,447 -0.02(-0.05%)
Dec 01, 2011 33.08 33.30 32.94 33.05 929,130 -0.11(-0.33%)
Nov 30, 2011 32.84 33.20 32.67 33.16 565,864 +1.52(+4.80%)
Nov 29, 2011 31.63 31.82 31.47 31.64 595,244 +0.12(+0.39%)
Nov 28, 2011 31.60 31.64 31.31 31.52 761,033 +1.13(+3.73%)
Nov 25, 2011 30.39 30.79 30.36 30.39 307,361 -0.15(-0.48%)
Nov 23, 2011 31.03 31.03 30.50 30.53 478,454 -0.73(-2.34%)
Nov 22, 2011 31.26 31.49 31.06 31.26 1,922,717 -0.06(-0.20%)
Nov 21, 2011 31.63 31.63 31.06 31.33 1,800,139 -0.80(-2.49%)
Nov 18, 2011 32.34 32.34 31.99 32.13 1,364,297 +0.05(+0.14%)
Nov 17, 2011 32.59 32.73 31.91 32.08 613,437 -0.62(-1.88%)
Nov 16, 2011 32.91 33.21 32.62 32.70 283,852 -0.56(-1.69%)
Nov 15, 2011 33.03 33.42 32.87 33.26 524,632 +0.09(+0.28%)
Nov 14, 2011 33.21 33.37 32.98 33.17 304,779 -0.40(-1.19%)
Nov 11, 2011 33.34 33.64 33.30 33.57 353,945 +0.75(+2.30%)
Nov 10, 2011 33.11 33.11 32.54 32.81 1,346,404 +0.28(+0.85%)
Nov 09, 2011 33.11 33.14 32.43 32.54 592,655 -1.53(-4.49%)
Nov 08, 2011 33.74 34.18 33.48 34.07 441,947 +0.36(+1.07%)
Nov 07, 2011 33.46 33.71 33.25 33.71 214,559 +0.24(+0.71%)
Nov 04, 2011 33.50 33.58 33.11 33.47 618,229 -0.34(-1.00%)
Nov 03, 2011 33.58 33.89 33.01 33.81 269,181 +0.69(+2.09%)
Nov 02, 2011 32.93 33.23 32.79 33.11 705,042 +0.59(+1.80%)
Nov 01, 2011 32.34 32.93 31.89 32.53 1,111,934 -1.02(-3.03%)
Oct 31, 2011 34.08 34.18 33.54 33.54 425,497 -1.26(-3.61%)
Oct 28, 2011 34.72 34.85 34.55 34.80 1,846,460 -0.12(-0.33%)
Oct 27, 2011 34.82 35.18 34.35 34.92 1,497,336 +1.37(+4.09%)
Oct 26, 2011 33.66 33.66 32.91 33.54 531,383 +0.49(+1.47%)
Oct 25, 2011 33.53 33.57 33.02 33.06 848,121 -0.60(-1.78%)
Oct 24, 2011 33.09 33.75 33.09 33.66 882,768 +0.51(+1.53%)
Oct 21, 2011 32.92 33.17 32.84 33.15 492,213 +0.75(+2.31%)
Oct 20, 2011 32.40 32.53 31.96 32.40 298,323 -0.05(-0.17%)
Oct 19, 2011 32.84 32.98 32.35 32.46 2,374,239 -0.49(-1.50%)
Oct 18, 2011 32.34 33.17 32.00 32.95 1,755,421 +0.63(+1.95%)
Oct 17, 2011 32.85 32.85 32.27 32.32 245,886 -0.75(-2.28%)
Oct 14, 2011 32.93 33.08 32.70 33.07 777,873 +0.62(+1.90%)
Oct 13, 2011 32.38 32.57 32.10 32.46 624,477 -0.07(-0.21%)
Oct 12, 2011 32.50 32.90 32.44 32.53 565,274 +0.50(+1.56%)
Oct 11, 2011 31.85 32.12 31.71 32.03 671,952 -0.03(-0.10%)
Oct 10, 2011 31.60 32.07 31.48 32.06 336,814 +1.19(+3.87%)
Oct 07, 2011 31.49 31.49 30.75 30.86 2,154,271 -0.28(-0.91%)
Oct 06, 2011 30.89 31.20 30.27 31.15 1,097,819 +0.71(+2.33%)
Oct 05, 2011 29.92 30.49 29.61 30.44 1,213,818 +0.61(+2.04%)
Oct 04, 2011 28.87 29.84 28.57 29.83 1,201,614 +0.56(+1.92%)
Oct 03, 2011 29.83 30.27 29.25 29.27 1,350,588 -0.86(-2.86%)
Sep 30, 2011 30.63 30.76 30.12 30.13 1,266,930 -1.08(-3.46%)
Sep 29, 2011 31.53 31.59 30.69 31.21 364,817 +0.42(+1.38%)
Sep 28, 2011 31.55 31.66 30.75 30.79 772,767 -0.62(-1.99%)
Sep 27, 2011 31.67 31.98 31.24 31.41 804,012 +0.59(+1.90%)
Sep 26, 2011 30.34 30.85 29.95 30.83 567,714 +0.62(+2.07%)
Sep 23, 2011 29.82 30.27 29.69 30.20 923,063 +0.28(+0.95%)
Sep 22, 2011 30.20 30.28 29.55 29.92 2,324,895 -1.29(-4.12%)
Sep 21, 2011 32.14 32.19 31.20 31.20 1,335,975 -0.92(-2.88%)
Sep 20, 2011 32.31 32.59 32.04 32.13 376,244 -0.07(-0.22%)
Sep 19, 2011 31.87 32.35 31.74 32.20 471,068 -0.54(-1.65%)
Sep 16, 2011 32.74 32.91 32.47 32.74 399,765 +0.08(+0.24%)
Sep 15, 2011 32.44 32.70 32.21 32.66 1,487,209 +0.53(+1.65%)
Sep 14, 2011 31.87 32.40 31.36 32.13 1,707,978 +0.38(+1.19%)
Sep 13, 2011 31.46 31.83 31.33 31.75 592,772 +0.26(+0.83%)
Sep 12, 2011 31.03 31.49 30.77 31.49 927,326 -0.02(-0.05%)
Sep 09, 2011 32.04 32.04 31.34 31.50 651,977 -0.97(-2.99%)
Sep 08, 2011 32.60 32.94 32.39 32.47 753,216 -0.49(-1.47%)
Sep 07, 2011 32.42 32.96 32.37 32.96 729,063 +0.91(+2.84%)
Sep 06, 2011 31.47 32.07 31.35 32.05 641,978 -0.57(-1.75%)
Sep 02, 2011 32.83 32.90 32.50 32.62 499,980 -0.79(-2.37%)
Sep 01, 2011 33.72 33.91 33.36 33.41 756,344 -0.23(-0.69%)
Aug 31, 2011 33.77 33.95 33.43 33.64 736,384 +0.31(+0.92%)
Aug 30, 2011 33.12 33.51 32.91 33.34 1,010,867 +0.02(+0.05%)
Aug 29, 2011 33.00 33.36 32.95 33.32 354,784 +0.92(+2.83%)
Aug 26, 2011 31.84 32.54 31.44 32.40 843,370 +0.39(+1.20%)
Aug 25, 2011 32.70 32.80 31.90 32.02 1,282,423 -0.58(-1.77%)
Aug 24, 2011 32.28 32.69 32.13 32.60 1,659,106 +0.13(+0.40%)
Aug 23, 2011 31.71 32.49 31.53 32.47 866,136 +1.06(+3.36%)
Aug 22, 2011 32.10 32.12 31.39 31.41 1,280,031 +0.17(+0.54%)
Aug 19, 2011 31.50 32.19 31.23 31.24 1,071,086 -0.61(-1.91%)
Aug 18, 2011 32.23 32.29 31.56 31.85 882,485 -1.51(-4.53%)
Aug 17, 2011 33.50 33.69 33.08 33.36 988,347 +0.21(+0.63%)
Aug 16, 2011 33.22 33.56 32.90 33.15 1,144,891 -0.52(-1.56%)
Aug 15, 2011 33.24 33.68 33.23 33.68 442,301 +0.78(+2.36%)
Aug 12, 2011 32.96 33.13 32.54 32.90 1,406,207 +0.28(+0.85%)
Aug 11, 2011 31.46 32.96 31.33 32.62 1,291,868 +1.42(+4.54%)
Aug 10, 2011 31.93 32.14 31.16 31.20 1,066,018 -1.53(-4.66%)
Aug 09, 2011 32.05 32.81 30.93 32.73 3,304,507 +1.63(+5.23%)
Aug 08, 2011 32.43 32.66 30.89 31.10 1,388,040 -2.31(-6.92%)
Aug 05, 2011 33.87 33.91 32.40 33.41 2,585,078 +0.12(+0.35%)
Aug 04, 2011 34.51 34.52 33.18 33.30 1,892,199 -1.96(-5.57%)
Aug 03, 2011 35.27 35.27 34.60 35.26 1,042,211 +0.10(+0.28%)
Aug 02, 2011 35.80 35.92 35.12 35.16 462,302 -0.83(-2.31%)
Aug 01, 2011 36.79 36.82 35.79 35.99 1,662,882 -0.32(-0.89%)
Jul 29, 2011 36.21 36.59 36.05 36.32 384,797 -0.10(-0.27%)
Jul 28, 2011 36.60 36.77 36.34 36.42 3,284,616 -0.16(-0.44%)
Jul 27, 2011 37.20 37.20 36.50 36.58 225,076 -0.81(-2.16%)
Jul 26, 2011 37.50 37.52 37.26 37.39 386,155 +0.05(+0.14%)
Jul 25, 2011 37.27 37.50 37.21 37.33 1,414,207 -0.22(-0.59%)
Jul 22, 2011 37.57 37.60 37.28 37.56 935,041 +0.07(+0.18%)
Jul 21, 2011 37.22 37.57 37.07 37.49 1,287,293 +0.64(+1.73%)
Jul 20, 2011 36.96 36.99 36.76 36.85 706,858 +0.12(+0.31%)
Jul 19, 2011 36.36 36.76 36.36 36.73 573,762 +0.57(+1.58%)
Jul 18, 2011 36.37 36.37 35.92 36.16 532,006 -0.49(-1.32%)
Jul 15, 2011 36.77 36.77 36.36 36.65 378,022 +0.23(+0.63%)
Jul 14, 2011 36.73 36.90 36.32 36.42 939,207 -0.31(-0.84%)
Jul 13, 2011 36.59 37.06 36.54 36.73 534,936 +0.44(+1.21%)
Jul 12, 2011 36.29 36.68 36.27 36.29 733,397 -0.22(-0.61%)
Jul 11, 2011 36.79 36.86 36.43 36.51 303,485 -0.94(-2.51%)
Jul 08, 2011 37.38 37.50 37.18 37.45 531,446 -0.33(-0.88%)
Jul 07, 2011 37.78 37.88 37.67 37.78 196,258 +0.34(+0.91%)
Jul 06, 2011 37.43 37.51 37.19 37.44 365,650 -0.11(-0.29%)
Jul 05, 2011 37.63 37.68 37.43 37.55 599,770 -0.12(-0.31%)
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.