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 30, 2010 28.62 28.84 28.32 28.34 84,301 -0.28(-0.97%)
Jun 29, 2010 29.02 29.09 28.45 28.62 2,339,819 -1.18(-3.97%)
Jun 25, 2010 29.75 29.88 29.44 29.80 420,247 +0.20(+0.66%)
Jun 24, 2010 30.01 30.01 29.54 29.60 293,896 -0.49(-1.63%)
Jun 23, 2010 30.24 30.26 29.82 30.09 999,443 -0.06(-0.19%)
Jun 22, 2010 30.48 30.65 30.08 30.15 688,555 -0.40(-1.32%)
Jun 21, 2010 30.85 31.01 30.41 30.56 165,441 +0.10(+0.32%)
Jun 18, 2010 30.59 30.59 30.41 30.46 81,201 -0.04(-0.15%)
Jun 17, 2010 30.68 30.68 30.20 30.50 235,936 +0.04(+0.12%)
Jun 16, 2010 30.23 30.67 30.14 30.47 1,183,293 -0.01(-0.02%)
Jun 15, 2010 30.01 30.52 29.99 30.47 2,071,047 +0.78(+2.62%)
Jun 14, 2010 30.05 30.15 29.70 29.70 260,162 +0.00(+0.00%)
Jun 11, 2010 29.32 29.70 29.27 29.70 2,006,953 +0.10(+0.35%)
Jun 10, 2010 29.08 29.61 29.08 29.59 169,289 +0.95(+3.31%)
Jun 09, 2010 29.05 29.19 28.48 28.64 471,028 -0.10(-0.34%)
Jun 08, 2010 28.57 28.74 28.16 28.74 620,657 +0.43(+1.53%)
Jun 07, 2010 28.96 28.96 28.31 28.31 138,297 -0.40(-1.38%)
Jun 04, 2010 29.55 29.55 28.58 28.70 135,871 -1.17(-3.92%)
Jun 03, 2010 30.10 30.10 29.57 29.88 226,012 +0.00(+0.00%)
Jun 02, 2010 29.07 29.88 29.02 29.88 1,983,247 +0.90(+3.09%)
Jun 01, 2010 29.26 29.66 28.94 28.98 183,997 -0.40(-1.37%)
May 28, 2010 29.80 29.76 29.29 29.38 347,120 -0.42(-1.40%)
May 27, 2010 29.41 29.80 29.23 29.80 895,098 +1.25(+4.37%)
May 26, 2010 29.05 29.23 28.48 28.55 591,554 -0.22(-0.75%)
May 25, 2010 28.12 28.85 27.89 28.77 243,149 -0.07(-0.23%)
May 24, 2010 29.57 29.57 28.84 28.84 112,631 -0.50(-1.71%)
May 21, 2010 29.23 29.35 28.32 29.34 537,895 +0.59(+2.05%)
May 20, 2010 29.32 29.32 28.64 28.75 264,732 -1.22(-4.09%)
May 19, 2010 29.87 30.17 29.56 29.97 325,017 -0.09(-0.30%)
May 18, 2010 30.79 30.89 29.95 30.06 455,942 -0.54(-1.76%)
May 17, 2010 30.59 30.76 30.00 30.60 268,395 +0.01(+0.05%)
May 14, 2010 30.90 31.30 30.34 30.59 236,640 -0.71(-2.27%)
May 13, 2010 31.59 31.60 31.22 31.30 1,033,110 -0.29(-0.92%)
May 12, 2010 31.09 31.59 31.09 31.59 212,536 +0.47(+1.51%)
May 11, 2010 31.42 31.53 30.71 31.12 318,322 -0.22(-0.69%)
May 10, 2010 31.24 31.54 31.09 31.33 752,816 +1.64(+5.53%)
May 07, 2010 30.41 30.49 29.25 29.69 837,736 -0.41(-1.36%)
May 06, 2010 31.07 31.94 28.68 30.10 1,169,948 -1.02(-3.26%)
May 05, 2010 31.27 31.51 31.01 31.12 893,690 -0.61(-1.93%)
May 04, 2010 32.22 32.22 31.54 31.73 577,020 -1.08(-3.30%)
May 03, 2010 32.70 32.86 32.53 32.81 191,566 +0.39(+1.20%)
Apr 30, 2010 33.10 33.10 32.42 32.42 181,197 -0.55(-1.65%)
Apr 29, 2010 32.71 33.05 32.71 32.97 285,282 +0.47(+1.45%)
Apr 28, 2010 32.63 32.64 32.18 32.50 913,201 +0.07(+0.21%)
Apr 27, 2010 33.16 33.24 32.28 32.43 366,488 -0.94(-2.82%)
Apr 26, 2010 33.61 33.61 33.36 33.37 239,306 -0.19(-0.56%)
Apr 23, 2010 33.19 33.56 33.05 33.56 197,826 +0.29(+0.88%)
Apr 22, 2010 32.99 33.32 32.76 33.27 554,048 +0.03(+0.09%)
Apr 21, 2010 33.40 33.40 33.10 33.24 65,637 -0.19(-0.58%)
Apr 20, 2010 33.36 33.45 33.28 33.43 618,314 +0.37(+1.13%)
Apr 19, 2010 32.83 33.13 32.75 33.06 349,957 -0.06(-0.18%)
Apr 16, 2010 33.66 33.66 32.95 33.12 1,000,592 -0.58(-1.73%)
Apr 15, 2010 33.72 33.84 33.61 33.70 220,187 -0.13(-0.38%)
Apr 14, 2010 33.66 33.83 33.51 33.83 307,096 +0.48(+1.43%)
Apr 13, 2010 33.46 33.46 33.19 33.35 823,476 -0.08(-0.25%)
Apr 12, 2010 33.51 33.51 33.33 33.43 170,136 +0.06(+0.18%)
Apr 09, 2010 33.26 33.40 33.15 33.37 200,872 +0.26(+0.79%)
Apr 08, 2010 32.86 33.12 32.68 33.11 270,097 +0.10(+0.29%)
Apr 07, 2010 33.03 33.18 32.87 33.01 173,524 -0.24(-0.72%)
Apr 06, 2010 32.95 33.26 32.87 33.25 820,087 +0.07(+0.23%)
Apr 05, 2010 33.18 33.21 32.95 33.18 44,883 +0.22(+0.66%)
Apr 01, 2010 32.95 32.96 32.96 32.96 691,653 +0.46(+1.43%)
Mar 31, 2010 32.57 32.65 32.40 32.50 66,823 -0.13(-0.39%)
Mar 30, 2010 32.57 32.72 32.51 32.62 234,377 +0.04(+0.11%)
Mar 29, 2010 32.29 32.60 32.29 32.59 247,138 +0.34(+1.04%)
Mar 26, 2010 32.36 32.47 32.12 32.25 246,447 +0.17(+0.54%)
Mar 25, 2010 32.33 32.48 32.06 32.08 1,104,825 -0.01(-0.05%)
Mar 24, 2010 32.27 32.27 32.05 32.09 144,905 -0.40(-1.22%)
Mar 23, 2010 32.39 32.49 32.24 32.49 648,024 +0.21(+0.65%)
Mar 22, 2010 31.83 32.36 31.73 32.28 353,937 +0.13(+0.39%)
Mar 19, 2010 32.60 32.60 32.09 32.15 467,182 -0.27(-0.83%)
Mar 18, 2010 32.62 32.62 32.36 32.42 304,528 -0.20(-0.62%)
Mar 17, 2010 32.59 32.72 32.49 32.62 234,494 +0.24(+0.74%)
Mar 16, 2010 32.07 32.39 32.07 32.39 225,001 +0.32(+1.00%)
Mar 15, 2010 31.89 32.08 31.81 32.06 118,210 -0.09(-0.28%)
Mar 12, 2010 32.30 32.30 32.00 32.15 197,715 +0.11(+0.35%)
Mar 11, 2010 31.75 32.04 31.74 32.04 203,368 +0.16(+0.52%)
Mar 10, 2010 31.83 32.03 31.77 31.88 145,548 +0.12(+0.39%)
Mar 09, 2010 31.67 31.94 31.59 31.75 326,515 -0.04(-0.13%)
Mar 08, 2010 31.79 31.92 31.69 31.80 499,246 -0.03(-0.09%)
Mar 05, 2010 31.57 31.86 31.42 31.83 94,255 +0.63(+2.01%)
Mar 04, 2010 31.36 31.38 31.09 31.20 259,959 -0.10(-0.31%)
Mar 03, 2010 31.33 31.49 31.23 31.30 125,151 +0.19(+0.62%)
Mar 02, 2010 31.24 31.24 30.99 31.10 1,571,022 +0.11(+0.36%)
Mar 01, 2010 30.75 30.99 30.69 30.99 3,876,184 +0.43(+1.39%)
Feb 26, 2010 30.55 30.69 30.29 30.56 105,354 +0.16(+0.54%)
Feb 25, 2010 30.15 30.42 29.97 30.40 274,819 -0.20(-0.66%)
Feb 24, 2010 30.40 30.68 30.36 30.60 240,320 +0.14(+0.47%)
Feb 23, 2010 30.81 30.81 30.28 30.46 120,888 -0.34(-1.12%)
Feb 22, 2010 30.82 30.95 30.74 30.80 216,009 +0.04(+0.15%)
Feb 19, 2010 30.65 30.84 30.51 30.76 130,102 -0.11(-0.36%)
Feb 18, 2010 30.66 30.87 30.65 30.87 44,944 +0.16(+0.51%)
Feb 17, 2010 30.76 30.76 30.56 30.71 117,768 +0.07(+0.24%)
Feb 16, 2010 30.09 30.64 30.09 30.64 116,772 +0.63(+2.09%)
Feb 12, 2010 29.84 30.01 30.01 30.01 146,872 -0.14(-0.47%)
Feb 11, 2010 29.71 30.15 29.58 30.15 166,465 +0.29(+0.98%)
Feb 10, 2010 29.93 29.93 29.55 29.86 118,301 -0.01(-0.02%)
Feb 09, 2010 29.82 30.15 29.48 29.87 235,364 +0.60(+2.04%)
Feb 08, 2010 29.49 29.71 29.23 29.27 541,738 -0.22(-0.76%)
Feb 05, 2010 29.63 29.76 28.90 29.50 242,696 -0.09(-0.30%)
Feb 04, 2010 30.20 30.31 29.58 29.58 491,046 -1.11(-3.63%)
Feb 03, 2010 30.83 30.92 30.62 30.70 45,847 -0.26(-0.84%)
Feb 02, 2010 30.77 30.97 30.52 30.96 560,488 +0.49(+1.62%)
Feb 01, 2010 30.18 30.51 30.18 30.47 231,440 +0.55(+1.85%)
Jan 29, 2010 30.39 30.61 29.84 29.91 836,941 -0.40(-1.31%)
Jan 28, 2010 31.03 31.03 30.20 30.31 906,752 -0.52(-1.70%)
Jan 27, 2010 30.61 30.87 30.47 30.83 322,613 +0.00(+0.00%)
Jan 26, 2010 30.85 31.08 30.62 30.83 97,150 -0.18(-0.59%)
Jan 25, 2010 31.05 31.15 30.88 31.02 371,391 +0.33(+1.06%)
Jan 22, 2010 31.36 31.38 30.68 30.69 100,177 -0.72(-2.31%)
Jan 21, 2010 31.92 32.12 31.33 31.41 325,869 -0.60(-1.89%)
Jan 20, 2010 32.32 32.32 31.81 32.02 183,158 -0.71(-2.17%)
Jan 19, 2010 32.27 32.73 32.12 32.73 272,602 +0.37(+1.15%)
Jan 15, 2010 32.64 32.36 32.36 32.36 64,399 -0.32(-0.98%)
Jan 14, 2010 32.63 32.74 32.54 32.68 75,125 +0.07(+0.21%)
Jan 13, 2010 32.39 32.66 32.26 32.61 282,426 +0.27(+0.83%)
Jan 12, 2010 32.53 32.53 32.25 32.34 229,539 -0.41(-1.25%)
Jan 11, 2010 32.70 32.77 32.58 32.75 158,099 +0.21(+0.64%)
Jan 08, 2010 32.52 32.64 32.32 32.54 368,309 +0.20(+0.62%)
Jan 07, 2010 32.43 32.46 32.18 32.34 151,823 -0.16(-0.48%)
Jan 06, 2010 32.36 32.54 32.33 32.50 464,030 -0.01(-0.02%)
Jan 05, 2010 32.37 32.51 32.18 32.51 229,160 +0.27(+0.83%)
Jan 04, 2010 32.20 32.32 32.00 32.24 489,404 +0.65(+2.06%)
Dec 31, 2009 31.74 31.59 31.59 31.59 779,483 -0.05(-0.17%)
Dec 30, 2009 31.71 31.71 31.56 31.64 506,772 -0.19(-0.59%)
Dec 29, 2009 32.03 32.03 31.71 31.83 1,956,783 +0.09(+0.28%)
Dec 28, 2009 31.98 31.98 31.66 31.74 600,112 +0.00(+0.00%)
Dec 24, 2009 31.54 31.80 31.54 31.74 117,393 +0.13(+0.40%)
Dec 23, 2009 31.66 31.66 31.37 31.61 236,416 +0.18(+0.57%)
Dec 22, 2009 31.50 31.50 31.26 31.43 706,397 -0.01(-0.05%)
Dec 21, 2009 31.44 31.54 31.30 31.44 161,759 +0.18(+0.57%)
Dec 18, 2009 31.40 31.41 30.95 31.27 134,480 +0.08(+0.26%)
Dec 17, 2009 31.23 31.37 31.12 31.18 116,285 -0.51(-1.60%)
Dec 16, 2009 31.65 31.88 31.65 31.69 308,902 +0.20(+0.64%)
Dec 15, 2009 31.50 31.68 31.44 31.49 307,709 -0.25(-0.80%)
Dec 14, 2009 31.77 31.85 31.59 31.74 97,513 +0.21(+0.66%)
Dec 11, 2009 31.47 31.63 31.42 31.53 204,416 +0.07(+0.24%)
Dec 10, 2009 31.55 31.57 31.36 31.46 101,339 +0.22(+0.72%)
Dec 09, 2009 31.18 31.35 31.03 31.24 1,469,700 -0.09(-0.29%)
Dec 08, 2009 31.56 31.56 31.18 31.33 156,192 -0.45(-1.41%)
Dec 07, 2009 31.74 31.97 31.68 31.77 93,789 -0.14(-0.44%)
Dec 04, 2009 32.30 32.30 31.63 31.92 71,902 +0.14(+0.45%)
Dec 03, 2009 32.13 32.29 31.74 31.77 712,584 -0.26(-0.82%)
Dec 02, 2009 31.98 32.18 31.87 32.03 951,274 +0.15(+0.47%)
Dec 01, 2009 31.64 31.98 31.64 31.89 182,182 +0.67(+2.15%)
Nov 30, 2009 31.26 31.39 31.00 31.21 592,204 +0.03(+0.10%)
Nov 27, 2009 30.70 31.38 30.68 31.18 81,664 -0.76(-2.38%)
Nov 25, 2009 31.89 31.95 31.73 31.95 40,943 +0.31(+0.99%)
Nov 24, 2009 31.77 31.77 31.33 31.63 395,000 -0.13(-0.42%)
Nov 23, 2009 31.62 32.00 31.62 31.77 298,084 +0.49(+1.55%)
Nov 20, 2009 31.27 31.33 31.09 31.28 199,720 -0.10(-0.33%)
Nov 19, 2009 31.62 31.62 31.15 31.39 67,775 -0.66(-2.07%)
Nov 18, 2009 32.03 32.05 31.78 32.05 157,530 +0.02(+0.07%)
Nov 17, 2009 31.97 32.03 31.71 32.03 104,895 -0.09(-0.28%)
Nov 16, 2009 31.95 32.27 31.88 32.12 163,486 +0.52(+1.65%)
Nov 13, 2009 31.37 31.67 31.21 31.59 242,519 +0.31(+1.00%)
Nov 12, 2009 31.43 31.71 31.20 31.28 107,162 -0.43(-1.34%)
Nov 11, 2009 31.76 31.97 31.56 31.71 968,223 +0.13(+0.40%)
Nov 10, 2009 31.50 31.62 31.26 31.58 98,731 -0.09(-0.28%)
Nov 09, 2009 31.37 31.67 31.27 31.67 116,366 +0.84(+2.71%)
Nov 06, 2009 30.67 30.89 30.54 30.83 61,511 +0.06(+0.19%)
Nov 05, 2009 30.36 30.77 30.36 30.77 53,907 +0.47(+1.55%)
Nov 04, 2009 30.20 30.58 30.20 30.30 1,254,081 +0.40(+1.32%)
Nov 03, 2009 29.70 30.00 29.55 29.91 62,137 -0.04(-0.12%)
Nov 02, 2009 29.91 30.25 29.56 29.94 100,374 +0.33(+1.11%)
Oct 30, 2009 30.37 30.53 29.58 29.61 166,618 -1.06(-3.46%)
Oct 29, 2009 30.18 30.72 30.07 30.68 130,439 +0.89(+2.98%)
Oct 28, 2009 30.42 30.47 29.70 29.79 972,800 -0.89(-2.90%)
Oct 27, 2009 30.94 30.94 30.62 30.68 132,907 -0.15(-0.48%)
Oct 26, 2009 31.26 31.60 30.77 30.82 192,364 -0.34(-1.10%)
Oct 23, 2009 31.35 31.79 31.15 31.17 39,856 -0.55(-1.72%)
Oct 22, 2009 31.40 31.78 31.18 31.71 50,183 +0.32(+1.02%)
Oct 21, 2009 31.41 31.89 31.39 31.39 137,132 -0.14(-0.45%)
Oct 20, 2009 31.35 31.83 31.35 31.53 106,988 -0.20(-0.64%)
Oct 19, 2009 31.60 31.80 31.42 31.74 167,833 +0.34(+1.09%)
Oct 16, 2009 31.32 31.44 31.15 31.39 107,812 -0.29(-0.92%)
Oct 15, 2009 31.40 31.68 31.39 31.68 165,370 +0.12(+0.38%)
Oct 14, 2009 31.56 31.57 31.30 31.56 731,788 +0.63(+2.05%)
Oct 13, 2009 31.06 31.06 30.74 30.93 287,660 +0.02(+0.07%)
Oct 12, 2009 31.15 31.21 30.89 30.91 245,553 -0.01(-0.02%)
Oct 09, 2009 30.82 30.91 30.74 30.91 65,388 +0.04(+0.12%)
Oct 08, 2009 30.85 31.00 30.65 30.88 251,404 +0.40(+1.30%)
Oct 07, 2009 30.47 30.50 30.26 30.48 390,576 +0.10(+0.32%)
Oct 06, 2009 30.28 30.58 30.18 30.38 1,122,984 +0.51(+1.70%)
Oct 05, 2009 29.61 29.92 29.52 29.88 73,740 +0.47(+1.60%)
Oct 02, 2009 29.17 29.64 29.12 29.41 226,704 -0.24(-0.81%)
Oct 01, 2009 30.36 30.37 29.64 29.64 1,417,518 -0.79(-2.60%)
Sep 30, 2009 30.61 30.62 30.11 30.44 64,487 -0.04(-0.12%)
Sep 29, 2009 30.41 30.59 30.29 30.47 180,088 +0.03(+0.08%)
Sep 28, 2009 30.11 30.59 30.10 30.45 78,554 +0.39(+1.28%)
Sep 25, 2009 30.13 30.29 29.98 30.06 55,195 -0.16(-0.52%)
Sep 24, 2009 30.68 30.82 30.06 30.22 292,261 -0.33(-1.08%)
Sep 23, 2009 31.05 31.12 30.55 30.55 203,597 -0.36(-1.16%)
Sep 22, 2009 30.91 30.98 30.75 30.91 170,753 +0.36(+1.17%)
Sep 21, 2009 30.47 30.60 30.31 30.55 55,205 -0.26(-0.85%)
Sep 18, 2009 30.78 30.90 30.65 30.81 1,888,564 +0.04(+0.12%)
Sep 17, 2009 30.87 31.48 30.62 30.77 73,799 -0.09(-0.29%)
Sep 16, 2009 30.71 30.89 30.50 30.86 210,247 +0.55(+1.82%)
Sep 15, 2009 30.20 30.40 30.03 30.31 2,524,965 +0.12(+0.40%)
Sep 14, 2009 29.74 30.23 29.64 30.19 81,739 +0.07(+0.22%)
Sep 11, 2009 30.26 30.30 30.04 30.12 69,565 -0.04(-0.12%)
Sep 10, 2009 29.85 30.16 29.71 30.16 589,029 +0.34(+1.13%)
Sep 09, 2009 29.73 29.94 29.63 29.82 126,339 +0.29(+0.99%)
Sep 08, 2009 29.70 29.75 29.46 29.53 932,866 +0.46(+1.59%)
Sep 04, 2009 28.80 29.12 28.67 29.07 39,722 +0.40(+1.41%)
Sep 03, 2009 28.60 28.67 28.43 28.67 39,394 +0.23(+0.81%)
Sep 02, 2009 28.23 28.55 28.14 28.43 117,196 +0.02(+0.08%)
Sep 01, 2009 29.01 29.22 28.38 28.41 74,976 -0.61(-2.11%)
Aug 31, 2009 29.20 29.20 28.93 29.02 61,707 -0.34(-1.14%)
Aug 28, 2009 29.51 29.62 29.22 29.36 311,960 +0.00(+0.00%)
Aug 27, 2009 29.29 29.45 28.88 29.36 133,406 +0.10(+0.33%)
Aug 26, 2009 29.14 29.28 29.01 29.26 104,987 -0.10(-0.33%)
Aug 25, 2009 29.50 29.62 29.31 29.36 183,305 +0.13(+0.43%)
Aug 24, 2009 29.35 29.50 29.15 29.23 134,848 +0.00(+0.00%)
Aug 21, 2009 28.94 29.28 28.94 29.23 101,858 +0.58(+2.01%)
Aug 20, 2009 28.41 28.76 28.41 28.66 89,675 +0.28(+0.97%)
Aug 19, 2009 27.86 28.45 27.86 28.38 113,813 +0.31(+1.12%)
Aug 18, 2009 27.86 28.21 27.86 28.07 194,256 +0.32(+1.16%)
Aug 17, 2009 28.07 28.37 27.64 27.75 197,221 -0.91(-3.18%)
Aug 14, 2009 28.95 28.98 28.40 28.66 97,780 -0.26(-0.90%)
Aug 13, 2009 28.88 28.96 28.59 28.92 288,171 +0.34(+1.18%)
Aug 12, 2009 28.25 28.78 28.25 28.58 309,751 +0.32(+1.14%)
Aug 11, 2009 28.47 28.47 28.15 28.26 471,066 -0.25(-0.89%)
Aug 10, 2009 28.64 28.67 28.38 28.52 206,580 -0.22(-0.75%)
Aug 07, 2009 28.84 28.89 28.51 28.73 169,698 +0.22(+0.76%)
Aug 06, 2009 28.85 28.85 28.32 28.52 160,835 -0.19(-0.68%)
Aug 05, 2009 28.82 28.82 28.43 28.71 115,854 -0.08(-0.29%)
Aug 04, 2009 28.61 28.88 28.58 28.79 83,428 -0.07(-0.23%)
Aug 03, 2009 28.70 28.90 28.54 28.86 994,749 +0.67(+2.38%)
Jul 31, 2009 28.23 28.37 27.99 28.19 307,471 +0.15(+0.53%)
Jul 30, 2009 27.93 28.24 27.91 28.04 782,457 +0.55(+1.98%)
Jul 29, 2009 27.55 27.66 27.37 27.49 530,752 -0.21(-0.75%)
Jul 28, 2009 27.73 27.83 27.48 27.70 107,076 -0.16(-0.59%)
Jul 27, 2009 27.78 27.95 27.62 27.87 211,725 +0.07(+0.27%)
Jul 24, 2009 27.58 27.79 27.44 27.79 399,473 +0.12(+0.43%)
Jul 23, 2009 27.16 27.79 27.14 27.67 457,170 +0.66(+2.46%)
Jul 22, 2009 26.84 27.22 26.84 27.01 69,094 -0.10(-0.36%)
Jul 21, 2009 27.19 27.26 26.78 27.11 309,569 +0.12(+0.44%)
Jul 20, 2009 26.83 27.02 26.68 26.99 166,738 +0.52(+1.95%)
Jul 17, 2009 26.42 26.54 26.33 26.47 79,774 +0.00(+0.00%)
Jul 16, 2009 26.22 26.58 26.13 26.47 416,415 +0.22(+0.83%)
Jul 15, 2009 25.87 26.32 25.82 26.25 96,415 +0.90(+3.56%)
Jul 14, 2009 25.34 25.42 25.19 25.35 177,896 +0.20(+0.80%)
Jul 13, 2009 24.83 25.21 24.55 25.15 29,619 +0.42(+1.69%)
Jul 10, 2009 24.57 24.84 24.54 24.73 68,620 -0.21(-0.84%)
Jul 09, 2009 24.96 25.07 24.80 24.94 156,556 +0.22(+0.88%)
Jul 08, 2009 24.74 24.90 24.39 24.72 68,067 -0.07(-0.27%)
Jul 07, 2009 25.27 25.27 24.76 24.79 158,163 -0.51(-2.01%)
Jul 06, 2009 25.19 25.30 25.00 25.30 114,670 -0.02(-0.09%)
Jul 02, 2009 25.72 25.73 25.31 25.32 568,849 -0.79(-3.03%)
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.