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 (%)
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%)
Feb 01, 2017 52.92 52.97 52.62 52.73 4,116,051 +0.03(+0.05%)
Jan 31, 2017 52.67 52.74 52.47 52.71 3,343,762 +0.08(+0.15%)
Jan 30, 2017 52.71 52.72 52.42 52.63 5,658,582 -0.34(-0.64%)
Jan 27, 2017 53.07 53.07 52.92 52.97 1,159,191 -0.10(-0.20%)
Jan 26, 2017 53.16 53.19 53.04 53.07 2,495,421 -0.10(-0.20%)
Jan 25, 2017 52.87 53.22 52.87 53.17 3,281,150 +0.52(+0.99%)
Jan 24, 2017 52.36 52.73 52.34 52.66 1,895,870 +0.29(+0.55%)
Jan 23, 2017 52.33 52.40 52.15 52.37 2,300,670 +0.01(+0.02%)
Jan 20, 2017 52.31 52.40 52.20 52.36 1,861,268 +0.22(+0.41%)
Jan 19, 2017 52.31 52.33 52.02 52.14 2,469,807 -0.15(-0.28%)
Jan 18, 2017 52.34 52.35 52.19 52.29 2,590,438 -0.09(-0.17%)
Jan 17, 2017 52.28 52.46 52.28 52.38 2,414,512 -0.16(-0.31%)
Jan 13, 2017 52.54 52.54 52.54 0 +0.14(+0.26%)
Jan 12, 2017 52.23 52.44 52.11 52.40 1,711,390 -0.03(-0.05%)
Jan 11, 2017 52.15 52.43 52.02 52.43 1,743,027 +0.29(+0.55%)
Jan 10, 2017 52.14 52.34 52.12 52.14 1,609,952 +0.00(+0.00%)
Jan 09, 2017 52.13 52.22 52.07 52.14 1,703,576 -0.12(-0.23%)
Jan 06, 2017 52.24 52.34 52.07 52.27 1,425,293 +0.01(+0.02%)
Jan 05, 2017 52.07 52.28 52.07 52.26 1,983,888 +0.20(+0.38%)
Jan 04, 2017 51.82 52.05 51.80 52.06 1,256,097 +0.44(+0.86%)
Jan 03, 2017 51.60 51.69 51.37 51.62 2,969,426 +0.40(+0.78%)
Dec 30, 2016 51.22 51.22 51.22 0 -0.08(-0.15%)
Dec 29, 2016 51.34 51.37 51.24 51.30 2,374,310 +0.10(+0.19%)
Dec 28, 2016 51.50 51.55 51.17 51.20 2,035,328 -0.25(-0.49%)
Dec 27, 2016 51.46 51.57 51.37 51.45 3,014,880 +0.07(+0.13%)
Dec 23, 2016 51.38 51.38 51.38 0 +0.03(+0.07%)
Dec 22, 2016 51.41 51.41 51.25 51.35 1,804,860 -0.09(-0.17%)
Dec 21, 2016 51.50 51.56 51.44 51.44 1,871,680 -0.13(-0.25%)
Dec 20, 2016 51.44 51.56 51.41 51.56 2,482,271 +0.18(+0.35%)
Dec 19, 2016 51.37 51.50 51.31 51.38 1,581,244 +0.06(+0.12%)
Dec 16, 2016 51.48 51.51 51.27 51.32 5,513,669 -0.10(-0.20%)
Dec 15, 2016 51.36 51.55 51.27 51.43 2,924,459 +0.08(+0.15%)
Dec 14, 2016 51.91 51.99 51.29 51.35 2,494,198 -0.63(-1.20%)
Dec 13, 2016 51.80 52.12 51.80 51.97 2,094,207 +0.41(+0.80%)
Dec 12, 2016 51.59 51.76 51.49 51.56 3,517,526 -0.16(-0.31%)
Dec 09, 2016 51.55 51.73 51.49 51.73 1,843,135 +0.24(+0.47%)
Dec 08, 2016 51.37 51.58 51.28 51.49 2,369,652 +0.09(+0.18%)
Dec 07, 2016 50.73 51.43 50.72 51.39 2,675,505 +0.69(+1.37%)
Dec 06, 2016 50.51 50.70 50.42 50.70 1,981,523 +0.27(+0.54%)
Dec 05, 2016 50.30 50.47 50.27 50.42 1,970,875 +0.34(+0.69%)
Dec 02, 2016 49.98 50.18 49.95 50.08 2,012,503 +0.09(+0.17%)
Dec 01, 2016 50.25 50.28 49.93 49.99 12,099,906 -0.24(-0.48%)
Nov 30, 2016 50.46 50.54 50.23 50.23 1,885,339 -0.13(-0.26%)
Nov 29, 2016 50.19 50.46 50.11 50.36 2,021,542 +0.13(+0.26%)
Nov 28, 2016 50.34 50.40 50.17 50.23 3,082,642 -0.19(-0.37%)
Nov 25, 2016 50.33 50.42 50.29 50.42 738,856 +0.19(+0.38%)
Nov 23, 2016 50.23 50.23 50.23 0 -0.12(-0.24%)
Nov 22, 2016 50.26 50.35 50.11 50.35 2,502,503 +0.21(+0.41%)
Nov 21, 2016 49.92 50.17 49.92 50.15 1,210,549 +0.39(+0.78%)
Nov 18, 2016 49.85 49.92 49.69 49.76 1,712,908 -0.24(-0.48%)
Nov 17, 2016 49.82 50.08 49.82 50.00 2,753,191 +0.24(+0.48%)
Nov 16, 2016 49.69 49.83 49.66 49.76 10,646,159 -0.21(-0.41%)
Nov 15, 2016 49.42 49.97 49.42 49.97 2,491,000 +0.43(+0.87%)
Nov 14, 2016 49.66 49.66 49.35 49.54 1,849,768 -0.14(-0.28%)
Nov 11, 2016 49.64 49.88 49.37 49.68 2,557,027 -0.27(-0.55%)
Nov 10, 2016 50.09 50.29 49.71 49.95 1,934,403 -0.14(-0.27%)
Nov 09, 2016 49.38 50.23 49.32 50.09 2,632,737 +0.15(+0.31%)
Nov 08, 2016 49.56 50.04 49.49 49.93 2,183,106 +0.27(+0.55%)
Nov 07, 2016 49.30 49.68 49.30 49.66 2,218,191 +0.99(+2.04%)
Nov 04, 2016 48.75 48.97 48.62 48.66 2,184,256 -0.25(-0.51%)
Nov 03, 2016 49.19 49.21 48.84 48.91 3,693,833 -0.14(-0.28%)
Nov 02, 2016 49.32 49.41 48.95 49.05 3,362,899 -0.36(-0.73%)
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.