ACWI Ishares MSCI ETF (NQ: ACWI )

118.23 +2.07 (+1.78%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 35.49 35.76 35.49 35.71 624,130 +0.36(+1.02%)
Jan 28, 2011 36.15 36.15 35.33 35.35 586,853 -0.85(-2.34%)
Jan 27, 2011 36.18 36.26 36.03 36.20 740,465 +0.09(+0.25%)
Jan 26, 2011 36.16 36.22 35.98 36.10 676,385 +0.16(+0.44%)
Jan 25, 2011 35.83 35.95 35.66 35.95 213,923 -0.02(-0.04%)
Jan 24, 2011 35.70 35.99 35.66 35.96 740,299 +0.23(+0.63%)
Jan 21, 2011 35.78 35.90 35.67 35.73 277,548 +0.08(+0.21%)
Jan 20, 2011 35.75 35.75 35.38 35.66 710,510 -0.23(-0.65%)
Jan 19, 2011 36.23 36.25 35.77 35.89 1,126,700 -0.28(-0.77%)
Jan 18, 2011 36.09 36.18 36.01 36.17 844,472 +0.11(+0.31%)
Jan 14, 2011 35.69 36.06 35.69 36.06 2,231,686 +0.27(+0.76%)
Jan 13, 2011 35.98 36.01 35.78 35.79 1,882,399 -0.02(-0.06%)
Jan 12, 2011 35.58 35.83 35.53 35.81 436,737 +0.57(+1.63%)
Jan 11, 2011 35.31 35.32 35.10 35.24 501,953 +0.11(+0.32%)
Jan 10, 2011 34.97 35.15 34.83 35.12 209,276 -0.08(-0.24%)
Jan 07, 2011 35.40 35.40 34.93 35.21 219,107 -0.13(-0.36%)
Jan 06, 2011 35.60 35.60 35.22 35.33 2,194,088 -0.23(-0.64%)
Jan 05, 2011 35.34 35.58 35.24 35.56 459,421 +0.00(+0.00%)
Jan 04, 2011 35.76 35.76 35.32 35.56 223,154 -0.04(-0.11%)
Jan 03, 2011 35.60 35.76 35.58 35.60 691,512 +0.26(+0.75%)
Dec 31, 2010 35.27 35.36 35.16 35.33 406,577 +0.11(+0.32%)
Dec 30, 2010 35.24 35.24 35.06 35.22 598,645 +0.04(+0.11%)
Dec 29, 2010 35.23 35.30 35.14 35.18 662,943 +0.13(+0.37%)
Dec 28, 2010 34.96 35.06 34.96 35.06 330,832 +0.06(+0.17%)
Dec 27, 2010 34.91 35.03 34.82 34.99 1,220,882 -0.01(-0.02%)
Dec 23, 2010 35.03 35.09 34.87 35.00 2,560,429 -0.02(-0.04%)
Dec 22, 2010 35.00 35.04 34.90 35.02 2,527,727 +0.07(+0.19%)
Dec 21, 2010 34.93 34.99 34.85 34.95 646,993 +0.30(+0.87%)
Dec 20, 2010 34.58 34.81 34.48 34.65 573,335 -0.05(-0.15%)
Dec 17, 2010 34.61 34.70 34.48 34.70 1,715,319 +0.07(+0.22%)
Dec 16, 2010 34.37 34.66 34.37 34.63 468,389 +0.16(+0.48%)
Dec 15, 2010 34.56 34.76 34.40 34.46 231,337 -0.33(-0.95%)
Dec 14, 2010 34.85 34.99 34.73 34.79 970,391 +0.05(+0.15%)
Dec 13, 2010 34.81 34.94 34.68 34.74 447,346 +0.25(+0.72%)
Dec 10, 2010 34.41 34.59 34.36 34.49 218,189 +0.04(+0.13%)
Dec 09, 2010 34.57 34.57 34.25 34.45 360,093 +0.14(+0.41%)
Dec 08, 2010 34.28 34.40 34.10 34.31 186,697 +0.07(+0.20%)
Dec 07, 2010 34.74 34.76 34.24 34.24 644,993 -0.09(-0.26%)
Dec 06, 2010 34.25 34.40 34.17 34.33 154,841 -0.05(-0.15%)
Dec 03, 2010 34.15 34.40 34.08 34.38 322,022 +0.18(+0.52%)
Dec 02, 2010 33.68 34.21 33.66 34.20 358,981 +0.58(+1.71%)
Dec 01, 2010 33.33 33.68 33.33 33.63 325,001 +0.84(+2.58%)
Nov 30, 2010 32.68 33.27 32.53 32.78 614,125 -0.26(-0.79%)
Nov 29, 2010 33.03 33.15 32.69 33.04 451,179 -0.19(-0.56%)
Nov 26, 2010 33.18 33.34 33.04 33.23 666,468 -0.31(-0.91%)
Nov 24, 2010 33.30 33.54 33.54 33.54 729,183 +0.45(+1.36%)
Nov 23, 2010 33.33 33.35 32.95 33.09 457,736 -0.80(-2.36%)
Nov 22, 2010 33.66 33.93 33.46 33.89 184,707 -0.16(-0.46%)
Nov 19, 2010 33.86 34.04 33.65 34.04 224,487 +0.06(+0.18%)
Nov 18, 2010 33.84 34.03 33.80 33.98 119,025 +0.73(+2.20%)
Nov 17, 2010 33.30 33.42 33.18 33.25 382,214 +0.07(+0.23%)
Nov 16, 2010 33.61 33.63 33.05 33.18 600,542 -0.72(-2.12%)
Nov 15, 2010 34.13 34.17 33.88 33.89 292,653 -0.03(-0.09%)
Nov 12, 2010 34.16 34.26 33.74 33.92 338,780 -0.35(-1.03%)
Nov 11, 2010 34.22 34.36 34.07 34.28 255,004 -0.16(-0.48%)
Nov 10, 2010 34.54 34.54 34.10 34.44 461,847 +0.09(+0.26%)
Nov 09, 2010 34.94 34.94 34.18 34.35 411,588 -0.28(-0.82%)
Nov 08, 2010 34.70 34.70 34.48 34.63 1,056,957 -0.13(-0.39%)
Nov 05, 2010 34.78 34.91 34.63 34.77 382,943 -0.07(-0.19%)
Nov 04, 2010 34.51 34.84 34.42 34.84 1,177,328 +0.77(+2.26%)
Nov 03, 2010 33.92 34.11 33.60 34.07 322,733 +0.19(+0.55%)
Nov 02, 2010 33.89 33.98 33.82 33.88 356,964 +0.32(+0.96%)
Nov 01, 2010 33.70 33.81 33.37 33.56 236,167 +0.04(+0.13%)
Oct 29, 2010 33.48 33.56 33.45 33.51 72,942 +0.00(+0.00%)
Oct 28, 2010 33.64 33.64 33.35 33.51 224,104 +0.17(+0.52%)
Oct 27, 2010 33.34 33.36 33.05 33.34 143,721 -0.34(-1.02%)
Oct 25, 2010 33.92 33.95 33.64 33.68 213,173 +0.11(+0.33%)
Oct 22, 2010 33.51 33.57 33.45 33.57 83,750 +0.08(+0.25%)
Oct 21, 2010 33.68 33.77 33.22 33.49 108,946 -0.03(-0.09%)
Oct 20, 2010 33.21 33.62 33.14 33.52 212,679 +0.48(+1.45%)
Oct 19, 2010 33.09 33.35 32.88 33.04 231,195 -0.69(-2.04%)
Oct 18, 2010 33.63 33.79 33.51 33.73 1,831,420 +0.09(+0.27%)
Oct 15, 2010 33.99 33.99 33.45 33.64 155,122 -0.10(-0.29%)
Oct 14, 2010 33.63 33.81 33.52 33.74 220,673 +0.05(+0.16%)
Oct 13, 2010 33.63 33.81 33.48 33.68 414,245 +0.41(+1.24%)
Oct 12, 2010 33.13 33.33 32.89 33.27 176,342 -0.04(-0.11%)
Oct 11, 2010 33.36 33.40 33.21 33.31 114,134 +0.02(+0.07%)
Oct 08, 2010 33.11 33.36 33.02 33.29 104,014 +0.27(+0.81%)
Oct 07, 2010 33.37 33.37 32.89 33.02 447,917 -0.16(-0.50%)
Oct 06, 2010 33.07 33.21 33.00 33.18 896,832 +0.15(+0.45%)
Oct 05, 2010 32.53 33.03 32.53 33.03 720,264 +0.77(+2.39%)
Oct 04, 2010 32.53 32.53 32.10 32.26 249,783 -0.33(-1.01%)
Oct 01, 2010 32.56 32.62 32.36 32.59 205,946 +0.29(+0.90%)
Sep 30, 2010 32.45 32.69 32.13 32.30 507,136 -0.07(-0.21%)
Sep 29, 2010 32.38 32.51 32.25 32.37 208,072 +0.03(+0.09%)
Sep 28, 2010 32.20 32.41 31.97 32.34 597,696 +0.07(+0.21%)
Sep 27, 2010 32.42 32.44 32.23 32.27 294,187 -0.11(-0.35%)
Sep 24, 2010 32.24 32.39 32.06 32.38 76,716 +0.74(+2.34%)
Sep 23, 2010 31.79 31.94 31.58 31.64 110,919 -0.28(-0.87%)
Sep 22, 2010 32.08 32.17 31.81 31.92 1,009,923 -0.08(-0.26%)
Sep 21, 2010 32.25 32.26 31.86 32.00 459,329 -0.12(-0.37%)
Sep 20, 2010 31.81 32.18 31.66 32.12 699,257 +0.55(+1.75%)
Sep 17, 2010 31.83 31.83 31.52 31.57 98,227 -0.19(-0.61%)
Sep 15, 2010 31.55 31.79 31.40 31.76 109,519 +0.07(+0.21%)
Sep 14, 2010 31.46 31.84 31.40 31.70 187,295 +0.10(+0.33%)
Sep 13, 2010 31.46 31.60 31.41 31.59 342,559 +0.53(+1.71%)
Sep 10, 2010 30.99 31.13 30.97 31.06 149,860 +0.07(+0.22%)
Sep 09, 2010 31.20 31.20 30.88 30.99 155,487 +0.21(+0.68%)
Sep 08, 2010 30.66 30.95 30.64 30.78 75,489 +0.24(+0.78%)
Sep 07, 2010 30.89 30.89 30.54 30.55 147,901 -0.40(-1.28%)
Sep 03, 2010 30.95 31.03 30.77 30.94 88,884 +0.27(+0.88%)
Sep 02, 2010 30.40 30.67 30.31 30.67 911,671 +0.35(+1.16%)
Sep 01, 2010 29.98 30.36 29.94 30.32 212,308 +0.90(+3.07%)
Aug 31, 2010 29.35 29.60 29.20 29.42 198,419 +0.06(+0.20%)
Aug 30, 2010 29.72 29.74 29.34 29.36 609,353 -0.47(-1.58%)
Aug 27, 2010 29.49 29.85 29.15 29.83 120,628 +0.59(+2.02%)
Aug 26, 2010 29.54 29.65 29.21 29.24 204,672 -0.10(-0.36%)
Aug 25, 2010 29.23 29.37 28.97 29.34 1,186,166 +0.00(+0.00%)
Aug 24, 2010 29.39 29.58 29.20 29.34 307,204 -0.43(-1.46%)
Aug 23, 2010 30.07 30.13 29.78 29.78 441,044 -0.15(-0.50%)
Aug 20, 2010 30.02 30.02 29.74 29.92 108,504 -0.25(-0.82%)
Aug 19, 2010 30.60 30.61 30.00 30.17 130,934 -0.49(-1.58%)
Aug 18, 2010 30.58 30.78 30.46 30.66 99,517 +0.05(+0.17%)
Aug 17, 2010 30.52 30.81 30.44 30.61 165,385 +0.34(+1.11%)
Aug 16, 2010 30.04 30.34 29.92 30.27 138,670 +0.16(+0.52%)
Aug 13, 2010 30.16 30.28 30.08 30.11 152,140 -0.03(-0.10%)
Aug 12, 2010 29.88 30.25 29.88 30.14 222,849 -0.09(-0.30%)
Aug 11, 2010 30.64 30.64 30.23 30.23 369,091 -1.23(-3.90%)
Aug 10, 2010 31.30 31.46 31.01 31.46 246,782 -0.14(-0.45%)
Aug 09, 2010 31.53 31.64 31.40 31.60 654,656 +0.14(+0.45%)
Aug 06, 2010 31.29 31.46 31.10 31.46 200,242 -0.04(-0.12%)
Aug 05, 2010 31.27 31.52 31.27 31.49 213,880 -0.08(-0.26%)
Aug 04, 2010 31.49 31.58 31.31 31.58 156,640 +0.04(+0.14%)
Aug 03, 2010 31.45 31.57 31.25 31.53 251,917 -0.07(-0.21%)
Aug 02, 2010 31.25 31.60 31.10 31.60 399,784 +0.87(+2.82%)
Jul 30, 2010 30.45 30.84 30.32 30.73 472,566 +0.01(+0.02%)
Jul 29, 2010 31.09 31.09 30.46 30.72 191,649 +0.10(+0.32%)
Jul 28, 2010 30.84 30.85 30.61 30.63 205,977 -0.22(-0.73%)
Jul 27, 2010 31.08 31.08 30.70 30.85 113,663 +0.07(+0.24%)
Jul 26, 2010 30.56 30.84 30.43 30.78 527,114 +0.28(+0.91%)
Jul 23, 2010 30.28 30.55 30.12 30.50 102,798 +0.23(+0.77%)
Jul 22, 2010 30.04 30.36 29.90 30.27 911,572 +0.86(+2.92%)
Jul 21, 2010 30.04 30.04 29.34 29.41 613,471 -0.52(-1.72%)
Jul 20, 2010 29.27 29.92 29.23 29.92 998,297 +0.30(+1.01%)
Jul 19, 2010 29.66 29.72 29.34 29.63 127,210 +0.19(+0.64%)
Jul 16, 2010 30.07 30.07 29.36 29.44 157,616 -0.84(-2.77%)
Jul 15, 2010 30.28 30.34 29.88 30.28 355,487 +0.03(+0.10%)
Jul 14, 2010 30.14 30.30 29.98 30.25 194,761 +0.11(+0.37%)
Jul 13, 2010 30.02 30.26 29.98 30.13 365,196 +0.46(+1.56%)
Jul 12, 2010 29.72 29.82 29.52 29.67 322,835 -0.15(-0.49%)
Jul 09, 2010 29.48 29.83 29.48 29.82 172,711 +0.18(+0.60%)
Jul 08, 2010 29.60 29.64 29.28 29.64 123,653 +0.31(+1.07%)
Jul 07, 2010 28.48 29.38 28.48 29.33 231,401 +0.80(+2.80%)
Jul 06, 2010 28.87 28.97 28.32 28.53 127,320 +0.36(+1.27%)
Jul 02, 2010 28.46 28.48 28.01 28.17 220,740 -0.11(-0.40%)
Jul 01, 2010 28.14 28.35 27.74 28.28 3,365,170 +0.17(+0.61%)
Jun 30, 2010 28.38 28.61 28.09 28.11 84,990 -0.28(-0.97%)
Jun 29, 2010 28.79 28.86 28.22 28.38 2,358,944 -1.17(-3.97%)
Jun 25, 2010 29.51 29.64 29.20 29.56 423,682 +0.19(+0.66%)
Jun 24, 2010 29.77 29.77 29.30 29.36 296,298 -0.49(-1.63%)
Jun 23, 2010 30.00 30.01 29.58 29.85 1,007,613 -0.06(-0.20%)
Jun 22, 2010 30.23 30.40 29.83 29.91 694,180 -0.40(-1.32%)
Jun 21, 2010 30.60 30.76 30.16 30.31 166,792 +0.10(+0.32%)
Jun 18, 2010 30.34 30.34 30.17 30.21 81,865 -0.04(-0.15%)
Jun 17, 2010 30.43 30.43 29.96 30.26 237,863 +0.04(+0.12%)
Jun 16, 2010 29.98 30.42 29.89 30.22 1,192,959 -0.01(-0.02%)
Jun 15, 2010 29.77 30.27 29.75 30.23 2,087,964 +0.77(+2.62%)
Jun 14, 2010 29.80 29.90 29.46 29.46 262,288 +0.00(+0.00%)
Jun 11, 2010 29.09 29.46 29.03 29.46 2,023,347 +0.10(+0.35%)
Jun 10, 2010 28.85 29.37 28.85 29.35 170,672 +0.94(+3.31%)
Jun 09, 2010 28.82 28.95 28.25 28.41 474,876 -0.10(-0.34%)
Jun 08, 2010 28.34 28.51 27.93 28.51 625,726 +0.43(+1.53%)
Jun 07, 2010 28.72 28.72 28.08 28.08 139,427 -0.39(-1.38%)
Jun 04, 2010 29.31 29.31 28.35 28.47 136,981 -1.16(-3.92%)
Jun 03, 2010 29.86 29.86 29.33 29.63 227,858 +0.00(+0.00%)
Jun 02, 2010 28.83 29.63 28.79 29.63 1,999,447 +0.89(+3.09%)
Jun 01, 2010 29.03 29.42 28.71 28.75 185,500 -0.40(-1.37%)
May 28, 2010 29.56 29.52 29.05 29.15 349,955 -0.41(-1.40%)
May 27, 2010 29.17 29.56 29.00 29.56 902,410 +1.24(+4.37%)
May 26, 2010 28.81 28.99 28.25 28.32 596,386 -0.21(-0.75%)
May 25, 2010 27.89 28.61 27.66 28.54 245,136 -0.07(-0.23%)
May 24, 2010 29.33 29.33 28.60 28.60 113,551 -0.50(-1.71%)
May 21, 2010 29.00 29.11 28.09 29.10 542,289 +0.59(+2.05%)
May 20, 2010 29.08 29.08 28.40 28.52 266,894 -1.21(-4.09%)
May 19, 2010 29.63 29.92 29.32 29.73 327,672 -0.09(-0.30%)
May 18, 2010 30.54 30.64 29.71 29.82 459,667 -0.53(-1.76%)
May 17, 2010 30.35 30.51 29.75 30.35 270,587 +0.01(+0.05%)
May 14, 2010 30.65 31.05 30.09 30.34 238,573 -0.70(-2.27%)
May 13, 2010 31.34 31.35 30.97 31.04 1,041,550 -0.29(-0.92%)
May 12, 2010 30.83 31.33 30.83 31.33 214,273 +0.47(+1.51%)
May 11, 2010 31.17 31.28 30.46 30.86 320,923 -0.21(-0.69%)
May 10, 2010 30.99 31.29 30.83 31.08 758,966 +1.63(+5.53%)
May 07, 2010 30.17 30.24 29.01 29.45 844,579 -0.41(-1.36%)
May 06, 2010 30.82 31.68 28.45 29.86 1,179,505 -1.01(-3.26%)
May 05, 2010 31.01 31.26 30.76 30.86 900,990 -0.61(-1.93%)
May 04, 2010 31.96 31.96 31.29 31.47 581,734 -1.07(-3.30%)
May 03, 2010 32.43 32.60 32.26 32.55 193,131 +0.39(+1.20%)
Apr 30, 2010 32.83 32.83 32.16 32.16 182,677 -0.54(-1.65%)
Apr 29, 2010 32.45 32.78 32.45 32.70 287,612 +0.47(+1.45%)
Apr 28, 2010 32.37 32.38 31.92 32.23 920,661 +0.07(+0.21%)
Apr 27, 2010 32.89 32.97 32.02 32.17 369,481 -0.93(-2.82%)
Apr 26, 2010 33.34 33.34 33.09 33.10 241,260 -0.19(-0.56%)
Apr 23, 2010 32.92 33.29 32.78 33.29 199,442 +0.29(+0.88%)
Apr 22, 2010 32.72 33.05 32.49 33.00 558,574 +0.03(+0.09%)
Apr 21, 2010 33.13 33.13 32.83 32.97 66,173 -0.19(-0.58%)
Apr 20, 2010 33.09 33.18 33.01 33.16 623,364 +0.37(+1.13%)
Apr 19, 2010 32.56 32.86 32.49 32.79 352,816 -0.06(-0.18%)
Apr 16, 2010 33.38 33.38 32.69 32.85 1,008,766 -0.58(-1.73%)
Apr 15, 2010 33.44 33.57 33.34 33.43 221,985 -0.13(-0.38%)
Apr 14, 2010 33.38 33.55 33.24 33.55 309,605 +0.47(+1.43%)
Apr 13, 2010 33.19 33.19 32.92 33.08 830,203 -0.08(-0.25%)
Apr 12, 2010 33.23 33.23 33.06 33.16 171,526 +0.06(+0.18%)
Apr 09, 2010 32.99 33.13 32.88 33.10 202,513 +0.26(+0.79%)
Apr 08, 2010 32.60 32.85 32.41 32.84 272,303 +0.10(+0.29%)
Apr 07, 2010 32.76 32.91 32.60 32.75 174,941 -0.24(-0.72%)
Apr 06, 2010 32.68 32.99 32.60 32.98 826,786 +0.07(+0.23%)
Apr 05, 2010 32.91 32.94 32.69 32.91 45,250 +0.21(+0.66%)
Apr 01, 2010 32.68 32.69 32.69 32.69 697,303 +0.46(+1.43%)
Mar 31, 2010 32.30 32.39 32.14 32.23 67,369 -0.13(-0.39%)
Mar 30, 2010 32.31 32.45 32.25 32.36 236,292 +0.04(+0.11%)
Mar 29, 2010 32.03 32.34 32.03 32.32 249,157 +0.33(+1.04%)
Mar 26, 2010 32.09 32.21 31.86 31.99 248,460 +0.17(+0.54%)
Mar 25, 2010 32.06 32.22 31.80 31.82 1,113,850 -0.01(-0.05%)
Mar 24, 2010 32.00 32.00 31.79 31.83 146,089 -0.39(-1.22%)
Mar 23, 2010 32.13 32.23 31.98 32.23 653,318 +0.21(+0.65%)
Mar 22, 2010 31.58 32.10 31.47 32.02 356,828 +0.13(+0.40%)
Mar 19, 2010 32.34 32.34 31.83 31.89 470,998 -0.27(-0.83%)
Mar 18, 2010 32.35 32.35 32.09 32.16 307,016 -0.20(-0.62%)
Mar 17, 2010 32.32 32.46 32.23 32.36 236,409 +0.24(+0.74%)
Mar 16, 2010 31.81 32.12 31.81 32.12 226,839 +0.32(+1.00%)
Mar 15, 2010 31.63 31.82 31.55 31.80 119,176 -0.09(-0.28%)
Mar 12, 2010 32.04 32.04 31.75 31.89 199,330 +0.11(+0.35%)
Mar 11, 2010 31.49 31.78 31.48 31.78 205,029 +0.16(+0.52%)
Mar 10, 2010 31.57 31.77 31.52 31.62 146,737 +0.12(+0.39%)
Mar 09, 2010 31.41 31.68 31.34 31.50 329,182 -0.04(-0.13%)
Mar 08, 2010 31.53 31.66 31.43 31.54 503,324 -0.03(-0.09%)
Mar 05, 2010 31.32 31.60 31.17 31.57 95,025 +0.62(+2.01%)
Mar 04, 2010 31.11 31.12 30.83 30.95 262,082 -0.10(-0.31%)
Mar 03, 2010 31.08 31.23 30.98 31.04 126,173 +0.19(+0.62%)
Mar 02, 2010 30.99 30.99 30.74 30.85 1,583,855 +0.11(+0.36%)
Mar 01, 2010 30.50 30.74 30.44 30.74 3,907,848 +0.42(+1.39%)
Feb 26, 2010 30.30 30.44 30.05 30.32 106,215 +0.16(+0.54%)
Feb 25, 2010 29.91 30.18 29.72 30.15 277,064 -0.20(-0.66%)
Feb 24, 2010 30.15 30.43 30.11 30.35 242,284 +0.14(+0.47%)
Feb 23, 2010 30.56 30.56 30.03 30.21 121,875 -0.34(-1.12%)
Feb 22, 2010 30.57 30.70 30.49 30.55 217,774 +0.04(+0.15%)
Feb 19, 2010 30.40 30.59 30.26 30.51 131,164 -0.11(-0.36%)
Feb 18, 2010 30.41 30.62 30.40 30.62 45,311 +0.16(+0.51%)
Feb 17, 2010 30.51 30.51 30.31 30.46 118,730 +0.07(+0.24%)
Feb 16, 2010 29.85 30.39 29.85 30.39 117,726 +0.62(+2.09%)
Feb 12, 2010 29.60 29.77 29.77 29.77 148,072 -0.14(-0.47%)
Feb 11, 2010 29.47 29.91 29.35 29.91 167,825 +0.29(+0.98%)
Feb 10, 2010 29.69 29.69 29.32 29.62 119,267 -0.01(-0.02%)
Feb 09, 2010 29.57 29.90 29.24 29.63 237,287 +0.59(+2.04%)
Feb 08, 2010 29.25 29.47 29.00 29.03 546,163 -0.22(-0.76%)
Feb 05, 2010 29.39 29.52 28.66 29.26 244,678 -0.09(-0.30%)
Feb 04, 2010 29.96 30.06 29.35 29.35 495,057 -1.10(-3.63%)
Feb 03, 2010 30.58 30.67 30.37 30.45 46,222 -0.26(-0.84%)
Feb 02, 2010 30.52 30.72 30.27 30.71 565,067 +0.49(+1.62%)
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.