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 (%)
Oct 31, 2014 48.68 48.85 48.56 48.80 1,812,854 +0.64(+1.33%)
Oct 30, 2014 47.64 48.29 47.64 48.16 1,256,528 +0.36(+0.75%)
Oct 29, 2014 48.10 48.19 47.60 47.80 4,106,824 -0.21(-0.44%)
Oct 28, 2014 47.76 48.03 47.67 48.02 1,162,127 +0.60(+1.26%)
Oct 27, 2014 47.25 47.55 47.55 47.42 1,823,155 -0.13(-0.28%)
Oct 24, 2014 47.26 47.57 47.21 47.55 1,134,757 +0.27(+0.57%)
Oct 23, 2014 47.24 47.50 47.13 47.28 1,847,318 +0.52(+1.12%)
Oct 22, 2014 47.12 47.26 46.74 46.76 1,811,331 -0.36(-0.76%)
Oct 21, 2014 46.71 47.17 46.60 47.12 868,313 +0.69(+1.48%)
Oct 20, 2014 46.04 46.46 46.00 46.43 1,720,731 +0.33(+0.71%)
Oct 17, 2014 46.03 46.31 45.86 46.10 1,654,816 +0.64(+1.40%)
Oct 16, 2014 44.80 45.84 44.68 45.46 2,898,096 -0.13(-0.29%)
Oct 15, 2014 45.43 45.72 44.66 45.59 7,471,970 -0.33(-0.71%)
Oct 14, 2014 46.05 46.37 45.79 45.92 2,118,604 +0.07(+0.14%)
Oct 13, 2014 46.40 46.63 45.83 45.86 1,598,116 -0.32(-0.69%)
Oct 10, 2014 46.78 46.93 46.18 46.18 1,721,354 -0.71(-1.52%)
Oct 09, 2014 47.79 47.80 46.85 46.89 4,304,041 -1.08(-2.25%)
Oct 08, 2014 47.27 48.03 46.98 47.97 2,100,898 +0.78(+1.65%)
Oct 07, 2014 47.69 47.72 47.19 47.19 2,780,123 -0.73(-1.52%)
Oct 06, 2014 47.91 48.06 47.71 47.92 2,704,870 +0.25(+0.52%)
Oct 03, 2014 47.49 47.77 47.44 47.67 1,284,817 +0.27(+0.57%)
Oct 02, 2014 47.43 47.54 46.94 47.40 1,888,530 -0.19(-0.40%)
Oct 01, 2014 48.07 48.11 47.49 47.59 1,622,164 -0.63(-1.31%)
Sep 30, 2014 48.25 48.45 48.09 48.22 1,444,213 -0.12(-0.25%)
Sep 29, 2014 48.12 48.41 48.05 48.34 921,134 -0.28(-0.57%)
Sep 26, 2014 48.36 48.75 48.34 48.62 672,522 +0.34(+0.70%)
Sep 25, 2014 48.89 48.89 48.29 48.29 998,046 -0.79(-1.62%)
Sep 24, 2014 48.86 49.13 48.66 49.08 791,889 +0.30(+0.62%)
Sep 23, 2014 48.89 49.02 48.76 48.78 1,522,254 -0.31(-0.63%)
Sep 22, 2014 49.35 49.39 49.00 49.09 607,098 -0.40(-0.81%)
Sep 19, 2014 49.71 49.71 49.43 49.49 536,569 -0.15(-0.30%)
Sep 18, 2014 49.49 49.66 49.49 49.64 560,596 +0.31(+0.63%)
Sep 17, 2014 49.47 49.59 49.21 49.33 909,353 -0.15(-0.30%)
Sep 16, 2014 49.05 49.56 49.00 49.47 1,285,811 +0.31(+0.63%)
Sep 15, 2014 49.22 49.23 49.07 49.16 521,308 -0.04(-0.08%)
Sep 12, 2014 49.37 49.38 49.10 49.20 1,038,520 -0.25(-0.50%)
Sep 11, 2014 49.38 49.47 49.29 49.45 3,015,590 -0.16(-0.31%)
Sep 10, 2014 49.48 49.63 49.30 49.61 1,006,208 +0.16(+0.31%)
Sep 09, 2014 49.63 49.63 49.34 49.45 645,461 -0.26(-0.53%)
Sep 08, 2014 49.91 49.91 49.60 49.71 678,540 -0.35(-0.70%)
Sep 05, 2014 49.85 50.06 49.68 50.06 733,193 +0.21(+0.43%)
Sep 04, 2014 50.08 50.17 49.74 49.85 2,495,225 -0.16(-0.33%)
Sep 03, 2014 50.19 50.20 49.97 50.01 1,718,645 +0.17(+0.34%)
Sep 02, 2014 49.93 49.93 49.68 49.84 1,093,783 -0.03(-0.07%)
Aug 29, 2014 49.81 49.88 49.88 49.88 3,133,104 +0.09(+0.18%)
Aug 28, 2014 49.65 49.79 49.61 49.79 1,342,625 -0.15(-0.29%)
Aug 27, 2014 49.88 49.95 49.83 49.93 900,477 +0.08(+0.16%)
Aug 26, 2014 49.80 49.96 49.80 49.85 846,158 +0.06(+0.12%)
Aug 25, 2014 49.66 49.86 49.66 49.79 692,517 +0.30(+0.61%)
Aug 22, 2014 49.56 49.63 49.37 49.49 908,881 -0.17(-0.35%)
Aug 21, 2014 49.60 49.71 49.56 49.66 1,239,162 +0.13(+0.26%)
Aug 20, 2014 49.38 49.57 49.36 49.53 2,035,444 +0.02(+0.03%)
Aug 19, 2014 49.41 49.54 49.37 49.52 6,199,093 +0.20(+0.40%)
Aug 18, 2014 49.24 49.32 49.15 49.32 482,286 +0.35(+0.72%)
Aug 15, 2014 49.08 49.20 48.59 48.97 1,008,986 +0.01(+0.02%)
Aug 14, 2014 48.81 48.96 48.81 48.96 322,670 +0.23(+0.47%)
Aug 13, 2014 48.63 48.80 48.61 48.73 336,131 +0.28(+0.57%)
Aug 12, 2014 48.44 48.52 48.32 48.45 1,802,213 -0.02(-0.03%)
Aug 11, 2014 48.50 48.64 48.31 48.47 1,501,060 +0.17(+0.36%)
Aug 08, 2014 47.83 48.22 47.68 48.30 2,349,352 +0.47(+0.98%)
Aug 07, 2014 48.23 48.30 47.70 47.83 2,165,683 -0.32(-0.66%)
Aug 06, 2014 48.03 48.29 47.91 48.15 739,040 -0.04(-0.08%)
Aug 05, 2014 48.57 48.58 48.04 48.19 711,014 -0.57(-1.18%)
Aug 04, 2014 48.52 48.86 48.34 48.76 1,098,388 +0.34(+0.71%)
Aug 01, 2014 48.42 48.72 48.25 48.42 866,802 -0.20(-0.42%)
Jul 31, 2014 49.17 49.17 48.61 48.62 1,368,349 -0.92(-1.85%)
Jul 30, 2014 49.72 49.72 49.33 49.54 841,736 +0.02(+0.05%)
Jul 29, 2014 49.79 49.84 49.52 49.52 541,933 -0.22(-0.44%)
Jul 28, 2014 49.74 49.78 49.47 49.74 679,743 +0.07(+0.15%)
Jul 25, 2014 49.81 49.81 49.56 49.66 1,043,837 -0.21(-0.43%)
Jul 24, 2014 49.88 49.97 49.84 49.88 1,923,127 +0.02(+0.05%)
Jul 23, 2014 49.79 49.89 49.77 49.85 530,013 +0.11(+0.23%)
Jul 22, 2014 49.74 49.83 49.69 49.74 2,700,137 +0.24(+0.48%)
Jul 21, 2014 49.46 49.55 49.29 49.50 700,967 -0.12(-0.25%)
Jul 18, 2014 49.42 49.69 49.31 49.62 722,408 +0.49(+1.00%)
Jul 17, 2014 49.56 49.70 49.08 49.13 477,633 -0.63(-1.27%)
Jul 16, 2014 49.80 49.81 49.65 49.76 688,558 +0.26(+0.53%)
Jul 15, 2014 49.65 49.71 49.31 49.50 750,418 -0.11(-0.21%)
Jul 14, 2014 49.73 49.74 49.60 49.61 630,751 +0.29(+0.60%)
Jul 11, 2014 49.30 49.35 49.14 49.31 593,681 +0.02(+0.05%)
Jul 10, 2014 49.13 49.37 48.87 49.29 788,222 -0.34(-0.68%)
Jul 09, 2014 49.51 49.65 49.43 49.62 1,149,054 +0.20(+0.41%)
Jul 08, 2014 49.65 49.70 49.31 49.42 1,421,552 -0.41(-0.82%)
Jul 07, 2014 49.89 49.89 49.74 49.83 1,785,690 -0.23(-0.46%)
Jul 03, 2014 49.78 50.06 50.06 50.06 1,299,119 +0.25(+0.49%)
Jul 02, 2014 49.81 49.81 49.69 49.81 2,301,063 +0.10(+0.20%)
Jul 01, 2014 49.47 49.82 49.47 49.71 3,668,059 +0.38(+0.76%)
Jun 30, 2014 49.21 49.38 49.21 49.34 1,605,001 +0.03(+0.07%)
Jun 27, 2014 49.05 49.30 49.05 49.30 811,815 +0.10(+0.20%)
Jun 26, 2014 49.13 49.21 48.88 49.20 623,097 +0.05(+0.10%)
Jun 25, 2014 48.98 49.22 48.91 49.16 478,690 +0.12(+0.24%)
Jun 24, 2014 49.25 49.44 49.00 49.04 1,240,286 -0.34(-0.69%)
Jun 23, 2014 49.38 49.47 49.22 49.37 814,504 -0.04(-0.08%)
Jun 20, 2014 49.37 49.44 49.34 49.42 1,524,764 +0.02(+0.03%)
Jun 19, 2014 49.48 49.48 49.29 49.40 1,207,937 +0.11(+0.23%)
Jun 18, 2014 48.87 49.31 48.84 49.29 766,954 +0.40(+0.83%)
Jun 17, 2014 48.66 48.91 48.66 48.88 520,357 +0.03(+0.07%)
Jun 16, 2014 48.69 48.93 48.69 48.85 304,170 -0.02(-0.03%)
Jun 13, 2014 48.70 48.89 48.70 48.87 789,800 +0.11(+0.23%)
Jun 12, 2014 48.90 49.02 48.66 48.75 1,794,891 -0.18(-0.36%)
Jun 11, 2014 49.04 49.04 48.86 48.93 1,424,957 -0.26(-0.53%)
Jun 10, 2014 49.12 49.19 48.99 49.19 367,667 +0.06(+0.13%)
Jun 06, 2014 48.96 49.13 48.96 49.12 425,912 +0.26(+0.53%)
Jun 05, 2014 48.71 48.91 48.49 48.87 644,359 +0.31(+0.65%)
Jun 04, 2014 48.32 48.58 48.32 48.55 414,590 -0.10(-0.20%)
Jun 03, 2014 48.45 48.65 48.36 48.65 988,866 +0.11(+0.23%)
Jun 02, 2014 48.49 48.56 48.37 48.54 2,268,873 +0.08(+0.17%)
May 30, 2014 48.45 48.47 48.34 48.45 1,465,087 +0.00(+0.00%)
May 29, 2014 48.38 48.46 48.24 48.45 925,615 +0.27(+0.55%)
May 28, 2014 48.26 48.26 48.10 48.19 455,420 -0.09(-0.18%)
May 27, 2014 48.16 48.28 48.12 48.28 1,179,155 +0.24(+0.50%)
May 23, 2014 47.82 48.03 48.03 48.03 401,516 +0.11(+0.23%)
May 22, 2014 47.82 47.94 47.74 47.92 1,323,758 +0.17(+0.36%)
May 21, 2014 47.50 47.77 47.50 47.75 513,987 +0.39(+0.82%)
May 20, 2014 47.64 47.72 47.27 47.36 1,790,385 -0.36(-0.76%)
May 19, 2014 47.57 47.74 47.48 47.73 278,407 +0.06(+0.12%)
May 16, 2014 47.62 47.67 47.39 47.67 358,665 +0.19(+0.39%)
May 15, 2014 47.81 47.81 47.25 47.49 3,401,401 -0.30(-0.63%)
May 14, 2014 47.96 47.96 47.73 47.78 818,541 -0.11(-0.24%)
May 13, 2014 47.93 47.96 47.87 47.90 3,715,055 +0.06(+0.14%)
May 12, 2014 47.55 47.85 47.55 47.83 507,096 +0.40(+0.83%)
May 09, 2014 47.35 47.45 47.19 47.44 562,058 +0.05(+0.10%)
May 08, 2014 47.49 47.70 47.31 47.39 960,821 -0.03(-0.07%)
May 07, 2014 47.34 47.43 47.05 47.42 949,661 +0.19(+0.39%)
May 06, 2014 47.39 47.47 47.23 47.24 621,361 -0.22(-0.46%)
May 05, 2014 47.25 47.46 47.08 47.45 3,724,444 +0.00(+0.00%)
May 02, 2014 47.53 47.65 47.37 47.45 1,720,862 -0.02(-0.05%)
May 01, 2014 47.46 47.61 47.40 47.48 3,727,763 -0.02(-0.05%)
Apr 30, 2014 47.33 47.53 47.21 47.50 893,826 +0.15(+0.32%)
Apr 29, 2014 47.33 47.42 47.20 47.35 744,471 +0.31(+0.65%)
Apr 28, 2014 46.98 47.19 46.65 47.04 1,032,346 +0.14(+0.29%)
Apr 25, 2014 47.04 47.12 46.81 46.90 819,487 -0.35(-0.73%)
Apr 24, 2014 47.29 47.35 47.01 47.25 1,512,770 +0.03(+0.07%)
Apr 23, 2014 47.35 47.35 47.16 47.22 518,834 -0.14(-0.29%)
Apr 22, 2014 47.29 47.43 47.22 47.36 3,297,832 +0.18(+0.38%)
Apr 21, 2014 47.07 47.19 47.02 47.18 246,827 +0.11(+0.23%)
Apr 17, 2014 46.95 47.07 47.07 47.07 362,256 +0.14(+0.30%)
Apr 16, 2014 46.60 46.93 46.60 46.93 1,987,265 +0.57(+1.22%)
Apr 15, 2014 46.29 46.47 45.79 46.36 956,190 -0.01(-0.02%)
Apr 14, 2014 46.28 46.44 46.06 46.37 946,299 +0.31(+0.68%)
Apr 11, 2014 46.27 46.42 46.03 46.06 2,365,474 -0.36(-0.77%)
Apr 10, 2014 47.18 47.27 46.37 46.41 1,559,117 -0.90(-1.91%)
Apr 09, 2014 47.00 47.34 46.86 47.32 1,870,755 +0.53(+1.14%)
Apr 08, 2014 46.57 46.89 46.50 46.78 854,222 +0.16(+0.35%)
Apr 07, 2014 46.78 46.96 46.51 46.62 1,167,126 -0.33(-0.71%)
Apr 04, 2014 47.43 47.57 46.88 46.95 1,481,655 -0.35(-0.73%)
Apr 03, 2014 47.46 47.46 47.13 47.30 826,490 -0.10(-0.20%)
Apr 02, 2014 47.35 47.44 47.25 47.40 1,706,179 +0.11(+0.24%)
Apr 01, 2014 47.07 47.29 47.07 47.28 1,747,332 +0.34(+0.72%)
Mar 31, 2014 46.93 47.03 46.85 46.94 1,520,177 +0.34(+0.73%)
Mar 28, 2014 46.49 46.76 46.49 46.61 1,661,065 +0.32(+0.70%)
Mar 27, 2014 46.23 46.37 46.07 46.28 3,656,735 +0.13(+0.28%)
Mar 26, 2014 46.55 46.61 46.15 46.15 946,449 -0.15(-0.33%)
Mar 25, 2014 46.31 46.38 46.06 46.31 1,571,078 +0.36(+0.77%)
Mar 24, 2014 46.12 46.25 45.76 45.95 2,272,910 -0.06(-0.12%)
Mar 21, 2014 46.26 46.47 45.96 46.01 897,615 -0.10(-0.23%)
Mar 20, 2014 45.81 46.15 45.69 46.11 949,548 +0.10(+0.23%)
Mar 19, 2014 46.40 46.49 45.75 46.01 824,321 -0.44(-0.94%)
Mar 18, 2014 46.16 46.50 46.16 46.44 899,549 +0.31(+0.67%)
Mar 17, 2014 45.91 46.22 45.87 46.14 838,694 +0.51(+1.11%)
Mar 14, 2014 45.58 45.92 45.58 45.63 4,610,733 -0.15(-0.32%)
Mar 13, 2014 46.49 46.59 45.66 45.77 1,049,485 -0.65(-1.41%)
Mar 12, 2014 46.23 46.44 46.09 46.43 639,093 -0.06(-0.14%)
Mar 11, 2014 46.86 46.90 46.40 46.49 799,377 -0.26(-0.55%)
Mar 10, 2014 46.67 46.78 46.49 46.75 1,189,980 -0.16(-0.34%)
Mar 07, 2014 47.22 47.22 46.74 46.91 920,574 -0.16(-0.34%)
Mar 06, 2014 47.00 47.19 47.00 47.07 1,067,658 +0.31(+0.66%)
Mar 05, 2014 46.80 46.88 46.73 46.77 3,783,320 -0.04(-0.09%)
Mar 04, 2014 46.65 46.86 46.65 46.81 743,055 +0.77(+1.67%)
Mar 03, 2014 46.15 46.24 45.83 46.04 1,821,691 -0.64(-1.37%)
Feb 28, 2014 46.58 46.90 46.44 46.68 1,774,617 +0.10(+0.21%)
Feb 27, 2014 46.20 46.61 46.20 46.58 1,456,455 +0.26(+0.56%)
Feb 26, 2014 46.48 46.52 46.22 46.32 1,302,053 -0.06(-0.12%)
Feb 25, 2014 46.51 46.63 46.33 46.38 1,591,301 -0.14(-0.29%)
Feb 24, 2014 46.40 46.77 46.19 46.52 1,926,329 +0.32(+0.70%)
Feb 21, 2014 46.22 46.40 46.19 46.19 1,396,934 +0.03(+0.07%)
Feb 20, 2014 45.85 46.23 45.81 46.16 1,468,137 +0.21(+0.46%)
Feb 19, 2014 46.19 46.35 45.91 45.95 1,795,960 -0.28(-0.61%)
Feb 18, 2014 46.23 46.31 46.09 46.23 626,322 +0.18(+0.39%)
Feb 14, 2014 45.77 46.06 46.06 46.06 4,654,595 +0.19(+0.40%)
Feb 13, 2014 45.39 45.89 45.29 45.87 653,089 +0.19(+0.42%)
Feb 12, 2014 45.71 45.85 45.57 45.68 984,255 +0.07(+0.16%)
Feb 11, 2014 45.07 45.70 45.07 45.60 1,472,888 +0.61(+1.36%)
Feb 10, 2014 45.00 45.00 44.85 44.99 815,104 -0.06(-0.13%)
Feb 07, 2014 44.80 45.09 44.62 45.05 1,773,047 +0.52(+1.16%)
Feb 06, 2014 43.95 44.53 43.93 44.53 1,667,092 +0.73(+1.66%)
Feb 05, 2014 43.67 43.88 43.51 43.80 1,505,887 -0.03(-0.07%)
Feb 04, 2014 43.78 43.88 43.58 43.84 1,992,331 +0.41(+0.95%)
Feb 03, 2014 44.38 44.38 43.38 43.42 2,009,898 -0.94(-2.13%)
Jan 31, 2014 44.21 44.63 44.06 44.37 1,563,640 -0.43(-0.96%)
Jan 30, 2014 44.72 44.89 44.58 44.80 1,293,527 +0.36(+0.82%)
Jan 29, 2014 44.51 44.71 44.34 44.43 2,996,237 -0.48(-1.06%)
Jan 28, 2014 44.71 44.94 44.67 44.91 1,219,690 +0.33(+0.74%)
Jan 27, 2014 44.91 44.91 44.34 44.58 1,617,410 -0.23(-0.52%)
Jan 24, 2014 45.51 45.51 44.80 44.81 2,044,690 -1.09(-2.37%)
Jan 23, 2014 46.15 46.15 45.69 45.90 2,534,519 -0.41(-0.89%)
Jan 22, 2014 46.28 46.36 46.19 46.31 1,729,122 +0.06(+0.14%)
Jan 21, 2014 46.31 46.40 46.05 46.25 2,544,879 +0.12(+0.26%)
Jan 17, 2014 46.29 46.13 46.13 46.13 1,123,305 -0.16(-0.35%)
Jan 16, 2014 46.31 46.31 46.13 46.29 1,518,027 -0.04(-0.09%)
Jan 15, 2014 46.14 46.37 46.13 46.33 830,205 +0.19(+0.42%)
Jan 14, 2014 45.85 46.16 45.74 46.14 1,458,258 +0.40(+0.88%)
Jan 13, 2014 46.14 46.15 45.64 45.73 1,180,462 -0.44(-0.96%)
Jan 10, 2014 46.08 46.19 45.94 46.18 1,418,694 +0.30(+0.65%)
Jan 09, 2014 46.03 46.03 45.64 45.88 982,868 -0.04(-0.09%)
Jan 08, 2014 45.85 46.00 45.81 45.92 632,122 -0.02(-0.04%)
Jan 07, 2014 45.84 45.98 45.84 45.94 3,078,810 +0.24(+0.53%)
Jan 06, 2014 45.90 45.92 45.68 45.69 1,734,571 -0.15(-0.32%)
Jan 03, 2014 45.88 45.98 45.76 45.84 1,031,327 -0.02(-0.05%)
Jan 02, 2014 46.18 46.18 45.75 45.86 1,894,199 -0.66(-1.42%)
Dec 31, 2013 46.44 46.52 46.52 46.52 1,978,354 +0.19(+0.42%)
Dec 30, 2013 46.30 46.36 46.25 46.33 807,485 +0.09(+0.19%)
Dec 27, 2013 46.28 46.30 46.19 46.24 825,301 +0.15(+0.32%)
Dec 26, 2013 45.98 46.13 45.92 46.10 383,154 +0.19(+0.40%)
Dec 24, 2013 45.81 45.92 45.77 45.91 500,847 +0.15(+0.32%)
Dec 23, 2013 45.79 45.82 45.67 45.77 721,015 +0.30(+0.66%)
Dec 20, 2013 45.31 45.55 45.29 45.47 1,783,325 +0.20(+0.45%)
Dec 19, 2013 45.19 45.29 45.03 45.27 1,720,477 -0.06(-0.12%)
Dec 18, 2013 44.77 45.34 44.38 45.32 1,547,077 +0.73(+1.63%)
Dec 17, 2013 44.76 44.76 44.52 44.60 1,445,798 -0.18(-0.39%)
Dec 16, 2013 44.65 44.85 44.64 44.77 6,013,523 +0.35(+0.79%)
Dec 13, 2013 44.45 44.52 44.32 44.42 7,895,656 -0.02(-0.04%)
Dec 12, 2013 44.54 44.66 44.34 44.44 11,722,414 -0.31(-0.70%)
Dec 11, 2013 45.22 45.27 44.71 44.75 915,590 -0.52(-1.15%)
Dec 10, 2013 45.19 45.36 45.19 45.27 1,801,750 -0.09(-0.19%)
Dec 09, 2013 45.29 45.43 45.29 45.36 1,369,692 +0.07(+0.16%)
Dec 06, 2013 45.25 45.34 45.08 45.29 0 +0.53(+1.18%)
Dec 05, 2013 44.93 44.96 44.72 44.76 0 -0.21(-0.46%)
Dec 04, 2013 44.86 45.08 44.64 44.96 0 -0.13(-0.28%)
Dec 03, 2013 45.19 45.32 44.96 45.09 0 -0.22(-0.49%)
Dec 02, 2013 45.54 45.61 45.30 45.32 0 -0.26(-0.58%)
Nov 29, 2013 45.64 45.80 45.57 45.58 0 +0.08(+0.18%)
Nov 27, 2013 45.48 45.58 45.45 45.50 0 +0.13(+0.28%)
Nov 26, 2013 45.45 45.49 45.32 45.37 0 -0.05(-0.11%)
Nov 25, 2013 45.57 45.61 45.37 45.42 0 -0.14(-0.30%)
Nov 22, 2013 45.29 45.57 45.29 45.56 0 +0.20(+0.44%)
Nov 21, 2013 45.21 45.38 45.15 45.36 0 +0.30(+0.66%)
Nov 20, 2013 45.45 45.49 44.97 45.06 0 -0.28(-0.62%)
Nov 19, 2013 45.47 45.51 45.25 45.34 0 -0.12(-0.26%)
Nov 18, 2013 45.65 45.73 45.38 45.46 0 -0.05(-0.11%)
Nov 15, 2013 45.33 45.52 45.33 45.51 0 +0.33(+0.73%)
Nov 14, 2013 44.93 45.21 44.92 45.18 900,959 +0.50(+1.11%)
Nov 12, 2013 44.76 44.81 44.56 44.68 0 -0.13(-0.29%)
Nov 11, 2013 44.80 44.86 44.73 44.81 0 +0.02(+0.04%)
Nov 08, 2013 44.28 44.80 44.28 44.80 0 +0.44(+0.99%)
Nov 07, 2013 45.07 45.08 44.33 44.36 0 -0.68(-1.52%)
Nov 06, 2013 45.00 45.16 44.96 45.04 0 +0.24(+0.55%)
Nov 05, 2013 44.78 44.89 44.60 44.80 0 -0.29(-0.64%)
Nov 04, 2013 44.94 45.09 44.89 45.08 0 +0.21(+0.46%)
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.