ACWI Ishares MSCI ETF (NQ: ACWI )

110.25 +0.10 (+0.09%)
Streaming Delayed Price Updated: 11:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 49.88 50.00 49.80 49.89 939,000 -0.31(-0.61%)
Nov 26, 2014 50.09 50.19 50.19 50.19 872,616 +0.20(+0.40%)
Nov 25, 2014 50.13 50.15 49.94 50.00 2,145,786 -0.02(-0.05%)
Nov 24, 2014 50.05 50.05 49.91 50.02 1,173,692 +0.12(+0.25%)
Nov 21, 2014 50.05 50.05 49.72 49.90 810,934 +0.43(+0.87%)
Nov 20, 2014 49.25 49.50 49.12 49.47 700,417 -0.03(-0.07%)
Nov 19, 2014 49.53 49.59 49.28 49.50 877,451 -0.08(-0.17%)
Nov 18, 2014 49.39 49.67 49.36 49.58 965,299 +0.36(+0.74%)
Nov 17, 2014 49.11 49.25 49.03 49.22 444,723 -0.07(-0.15%)
Nov 14, 2014 49.14 49.29 49.08 49.29 1,342,671 +0.07(+0.13%)
Nov 13, 2014 49.26 49.38 49.03 49.23 1,262,362 +0.07(+0.15%)
Nov 12, 2014 48.95 49.20 48.95 49.15 3,732,171 -0.16(-0.32%)
Nov 11, 2014 49.20 49.31 49.12 49.31 1,722,695 +0.17(+0.34%)
Nov 10, 2014 49.15 49.21 49.03 49.15 410,375 +0.11(+0.22%)
Nov 07, 2014 48.92 49.04 48.78 49.04 901,508 +0.12(+0.24%)
Nov 06, 2014 48.87 49.00 48.71 48.92 720,709 -0.05(-0.10%)
Nov 05, 2014 48.99 49.01 48.75 48.97 788,718 +0.20(+0.41%)
Nov 04, 2014 48.77 48.87 48.52 48.77 1,620,174 -0.23(-0.47%)
Nov 03, 2014 49.05 49.12 48.91 49.01 1,584,680 -0.21(-0.42%)
Oct 31, 2014 49.09 49.26 48.96 49.21 1,797,803 +0.64(+1.33%)
Oct 30, 2014 48.04 48.69 48.04 48.57 1,246,096 +0.36(+0.75%)
Oct 29, 2014 48.50 48.59 48.00 48.20 4,072,726 -0.21(-0.44%)
Oct 28, 2014 48.16 48.43 48.07 48.42 1,152,478 +0.60(+1.26%)
Oct 27, 2014 47.64 47.95 47.95 47.82 1,808,017 -0.13(-0.28%)
Oct 24, 2014 47.65 47.97 47.60 47.95 1,125,336 +0.27(+0.57%)
Oct 23, 2014 47.63 47.90 47.53 47.68 1,831,980 +0.53(+1.12%)
Oct 22, 2014 47.51 47.66 47.13 47.15 1,796,292 -0.36(-0.76%)
Oct 21, 2014 47.10 47.57 46.99 47.51 861,104 +0.69(+1.48%)
Oct 20, 2014 46.43 46.85 46.39 46.82 1,706,444 +0.33(+0.71%)
Oct 17, 2014 46.41 46.70 46.24 46.49 1,641,077 +0.64(+1.40%)
Oct 16, 2014 45.17 46.22 45.05 45.84 2,874,034 -0.13(-0.29%)
Oct 15, 2014 45.81 46.10 45.03 45.98 7,409,932 -0.33(-0.71%)
Oct 14, 2014 46.44 46.76 46.17 46.31 2,101,014 +0.07(+0.14%)
Oct 13, 2014 46.79 47.02 46.22 46.24 1,584,847 -0.32(-0.69%)
Oct 10, 2014 47.17 47.32 46.56 46.56 1,707,062 -0.72(-1.52%)
Oct 09, 2014 48.19 48.20 47.24 47.28 4,268,305 -1.09(-2.25%)
Oct 08, 2014 47.67 48.44 47.37 48.37 2,083,455 +0.78(+1.65%)
Oct 07, 2014 48.09 48.12 47.59 47.59 2,757,040 -0.73(-1.52%)
Oct 06, 2014 48.31 48.46 48.11 48.32 2,682,412 +0.25(+0.52%)
Oct 03, 2014 47.89 48.17 47.84 48.07 1,274,149 +0.27(+0.57%)
Oct 02, 2014 47.82 47.94 47.33 47.80 1,872,850 -0.19(-0.40%)
Oct 01, 2014 48.48 48.51 47.88 47.99 1,608,695 -0.64(-1.31%)
Sep 30, 2014 48.66 48.86 48.49 48.63 1,432,222 -0.12(-0.25%)
Sep 29, 2014 48.52 48.82 48.45 48.75 913,486 -0.28(-0.57%)
Sep 26, 2014 48.77 49.15 48.74 49.03 666,938 +0.34(+0.70%)
Sep 25, 2014 49.30 49.30 48.69 48.69 989,759 -0.80(-1.62%)
Sep 24, 2014 49.27 49.54 49.07 49.49 785,314 +0.31(+0.62%)
Sep 23, 2014 49.30 49.43 49.17 49.19 1,509,615 -0.31(-0.63%)
Sep 22, 2014 49.76 49.81 49.41 49.50 602,058 -0.40(-0.81%)
Sep 19, 2014 50.13 50.13 49.84 49.91 532,114 -0.15(-0.30%)
Sep 18, 2014 49.91 50.08 49.91 50.05 555,941 +0.31(+0.63%)
Sep 17, 2014 49.89 50.01 49.62 49.74 901,803 -0.15(-0.30%)
Sep 16, 2014 49.46 49.98 49.41 49.89 1,275,135 +0.31(+0.63%)
Sep 15, 2014 49.63 49.64 49.48 49.58 516,980 -0.04(-0.08%)
Sep 12, 2014 49.78 49.79 49.51 49.62 1,029,898 -0.25(-0.50%)
Sep 11, 2014 49.80 49.89 49.71 49.86 2,990,552 -0.16(-0.31%)
Sep 10, 2014 49.90 50.05 49.72 50.02 997,854 +0.16(+0.31%)
Sep 09, 2014 50.05 50.05 49.75 49.86 640,102 -0.26(-0.53%)
Sep 08, 2014 50.33 50.33 50.01 50.13 672,906 -0.35(-0.70%)
Sep 05, 2014 50.27 50.48 50.10 50.48 727,106 +0.21(+0.43%)
Sep 04, 2014 50.50 50.59 50.16 50.27 2,474,508 -0.17(-0.33%)
Sep 03, 2014 50.61 50.62 50.38 50.43 1,704,375 +0.17(+0.35%)
Sep 02, 2014 50.35 50.35 50.10 50.26 1,084,702 -0.03(-0.07%)
Aug 29, 2014 50.23 50.29 50.29 50.29 3,107,091 +0.09(+0.18%)
Aug 28, 2014 50.06 50.21 50.03 50.20 1,331,477 -0.15(-0.30%)
Aug 27, 2014 50.30 50.37 50.25 50.35 893,001 +0.08(+0.16%)
Aug 26, 2014 50.22 50.38 50.22 50.27 839,132 +0.06(+0.11%)
Aug 25, 2014 50.08 50.28 50.08 50.21 686,767 +0.31(+0.61%)
Aug 22, 2014 49.98 50.05 49.78 49.91 901,335 -0.17(-0.35%)
Aug 21, 2014 50.01 50.13 49.98 50.08 1,228,873 +0.13(+0.26%)
Aug 20, 2014 49.79 49.99 49.77 49.95 2,018,544 +0.02(+0.03%)
Aug 19, 2014 49.82 49.95 49.78 49.93 6,147,624 +0.20(+0.40%)
Aug 18, 2014 49.65 49.73 49.56 49.73 478,281 +0.36(+0.72%)
Aug 15, 2014 49.49 49.62 49.00 49.38 1,000,609 +0.01(+0.02%)
Aug 14, 2014 49.22 49.37 49.22 49.37 319,991 +0.23(+0.47%)
Aug 13, 2014 49.04 49.21 49.01 49.14 333,340 +0.28(+0.57%)
Aug 12, 2014 48.85 48.93 48.72 48.86 1,787,250 -0.02(-0.03%)
Aug 11, 2014 48.91 49.05 48.72 48.87 1,488,597 +0.17(+0.36%)
Aug 08, 2014 48.23 48.63 48.08 48.70 2,329,846 +0.47(+0.98%)
Aug 07, 2014 48.63 48.71 48.10 48.23 2,147,702 -0.32(-0.66%)
Aug 06, 2014 48.43 48.69 48.31 48.55 732,904 -0.04(-0.08%)
Aug 05, 2014 48.97 48.99 48.44 48.59 705,111 -0.58(-1.18%)
Aug 04, 2014 48.93 49.27 48.75 49.17 1,089,268 +0.35(+0.71%)
Aug 01, 2014 48.82 49.13 48.65 48.82 859,605 -0.21(-0.42%)
Jul 31, 2014 49.58 49.58 49.01 49.03 1,356,988 -0.92(-1.85%)
Jul 30, 2014 50.14 50.14 49.74 49.95 834,747 +0.02(+0.05%)
Jul 29, 2014 50.21 50.26 49.93 49.93 537,434 -0.22(-0.44%)
Jul 28, 2014 50.16 50.19 49.89 50.15 674,099 +0.07(+0.15%)
Jul 25, 2014 50.23 50.23 49.98 50.08 1,035,170 -0.21(-0.43%)
Jul 24, 2014 50.29 50.38 50.26 50.29 1,907,159 +0.02(+0.05%)
Jul 23, 2014 50.21 50.31 50.19 50.27 525,613 +0.12(+0.23%)
Jul 22, 2014 50.16 50.24 50.10 50.15 2,677,718 +0.24(+0.48%)
Jul 21, 2014 49.87 49.96 49.70 49.91 695,147 -0.12(-0.25%)
Jul 18, 2014 49.83 50.10 49.72 50.04 716,410 +0.50(+1.00%)
Jul 17, 2014 49.97 50.12 49.49 49.54 473,668 -0.64(-1.27%)
Jul 16, 2014 50.22 50.23 50.07 50.18 682,841 +0.26(+0.53%)
Jul 15, 2014 50.07 50.13 49.72 49.91 744,187 -0.11(-0.21%)
Jul 14, 2014 50.14 50.16 50.01 50.02 625,514 +0.30(+0.60%)
Jul 11, 2014 49.72 49.76 49.55 49.72 588,752 +0.02(+0.05%)
Jul 10, 2014 49.54 49.78 49.28 49.70 781,678 -0.34(-0.68%)
Jul 09, 2014 49.92 50.06 49.84 50.04 1,139,514 +0.21(+0.41%)
Jul 08, 2014 50.06 50.11 49.72 49.83 1,409,749 -0.41(-0.82%)
Jul 07, 2014 50.31 50.31 50.16 50.24 1,770,863 -0.23(-0.46%)
Jul 03, 2014 50.19 50.47 50.47 50.47 1,288,332 +0.25(+0.49%)
Jul 02, 2014 50.23 50.23 50.10 50.23 2,281,958 +0.10(+0.20%)
Jul 01, 2014 49.89 50.24 49.89 50.13 3,637,604 +0.38(+0.76%)
Jun 30, 2014 49.62 49.80 49.62 49.75 1,591,675 +0.03(+0.07%)
Jun 27, 2014 49.46 49.72 49.46 49.72 805,074 +0.10(+0.20%)
Jun 26, 2014 49.54 49.62 49.29 49.62 617,923 +0.05(+0.10%)
Jun 25, 2014 49.39 49.63 49.32 49.57 474,715 +0.12(+0.24%)
Jun 24, 2014 49.67 49.85 49.41 49.45 1,229,992 -0.34(-0.69%)
Jun 23, 2014 49.80 49.88 49.63 49.79 807,744 -0.04(-0.08%)
Jun 20, 2014 49.78 49.85 49.75 49.83 1,512,109 +0.02(+0.03%)
Jun 19, 2014 49.89 49.89 49.70 49.81 1,197,911 +0.11(+0.23%)
Jun 18, 2014 49.28 49.72 49.25 49.70 760,589 +0.41(+0.83%)
Jun 17, 2014 49.07 49.32 49.07 49.29 516,039 +0.03(+0.07%)
Jun 16, 2014 49.10 49.34 49.10 49.26 301,646 -0.02(-0.03%)
Jun 13, 2014 49.11 49.30 49.11 49.28 783,244 +0.11(+0.23%)
Jun 12, 2014 49.31 49.43 49.06 49.16 1,779,995 -0.18(-0.36%)
Jun 11, 2014 49.45 49.45 49.27 49.34 1,413,131 -0.26(-0.53%)
Jun 10, 2014 49.53 49.60 49.40 49.60 364,616 +0.07(+0.13%)
Jun 06, 2014 49.37 49.54 49.37 49.54 422,377 +0.26(+0.53%)
Jun 05, 2014 49.12 49.32 48.90 49.28 639,011 +0.32(+0.65%)
Jun 04, 2014 48.72 48.98 48.72 48.96 411,149 -0.10(-0.20%)
Jun 03, 2014 48.86 49.06 48.76 49.06 980,659 +0.11(+0.23%)
Jun 02, 2014 48.89 48.97 48.78 48.94 2,250,042 +0.08(+0.17%)
May 30, 2014 48.85 48.88 48.75 48.86 1,452,927 +0.00(+0.00%)
May 29, 2014 48.79 48.87 48.64 48.86 917,933 +0.27(+0.55%)
May 28, 2014 48.66 48.66 48.50 48.59 451,640 -0.09(-0.18%)
May 27, 2014 48.57 48.68 48.52 48.68 1,169,369 +0.24(+0.50%)
May 23, 2014 48.22 48.44 48.44 48.44 398,184 +0.11(+0.23%)
May 22, 2014 48.22 48.34 48.14 48.32 1,312,772 +0.17(+0.36%)
May 21, 2014 47.90 48.17 47.90 48.15 509,721 +0.39(+0.82%)
May 20, 2014 48.04 48.12 47.66 47.76 1,775,525 -0.37(-0.76%)
May 19, 2014 47.97 48.14 47.87 48.13 276,096 +0.06(+0.12%)
May 16, 2014 48.02 48.07 47.79 48.07 355,688 +0.19(+0.39%)
May 15, 2014 48.21 48.21 47.65 47.88 3,373,171 -0.30(-0.63%)
May 14, 2014 48.36 48.36 48.13 48.18 811,747 -0.11(-0.24%)
May 13, 2014 48.33 48.36 48.27 48.30 3,684,221 +0.07(+0.13%)
May 12, 2014 47.95 48.25 47.95 48.23 502,887 +0.40(+0.83%)
May 09, 2014 47.74 47.84 47.58 47.83 557,393 +0.05(+0.10%)
May 08, 2014 47.88 48.09 47.70 47.79 952,846 -0.03(-0.07%)
May 07, 2014 47.74 47.83 47.44 47.82 941,779 +0.19(+0.39%)
May 06, 2014 47.79 47.86 47.62 47.63 616,204 -0.22(-0.46%)
May 05, 2014 47.65 47.86 47.48 47.85 3,693,532 +0.00(+0.00%)
May 02, 2014 47.92 48.05 47.77 47.85 1,706,580 -0.02(-0.05%)
May 01, 2014 47.86 48.01 47.79 47.87 3,696,824 -0.02(-0.05%)
Apr 30, 2014 47.73 47.92 47.61 47.90 886,408 +0.15(+0.32%)
Apr 29, 2014 47.73 47.81 47.60 47.74 738,292 +0.31(+0.65%)
Apr 28, 2014 47.38 47.58 47.04 47.44 1,023,777 +0.14(+0.29%)
Apr 25, 2014 47.44 47.52 47.20 47.30 812,686 -0.35(-0.73%)
Apr 24, 2014 47.69 47.74 47.40 47.65 1,500,214 +0.03(+0.07%)
Apr 23, 2014 47.74 47.74 47.56 47.61 514,528 -0.14(-0.29%)
Apr 22, 2014 47.69 47.83 47.61 47.75 3,270,461 +0.18(+0.38%)
Apr 21, 2014 47.47 47.58 47.41 47.57 244,778 +0.11(+0.23%)
Apr 17, 2014 47.35 47.46 47.46 47.46 359,250 +0.14(+0.30%)
Apr 16, 2014 46.99 47.32 46.99 47.32 1,970,772 +0.57(+1.22%)
Apr 15, 2014 46.68 46.86 46.17 46.75 948,254 -0.01(-0.02%)
Apr 14, 2014 46.67 46.83 46.44 46.76 938,445 +0.32(+0.68%)
Apr 11, 2014 46.66 46.81 46.42 46.44 2,345,841 -0.36(-0.77%)
Apr 10, 2014 47.57 47.66 46.76 46.80 1,546,177 -0.91(-1.91%)
Apr 09, 2014 47.39 47.74 47.25 47.71 1,855,228 +0.54(+1.14%)
Apr 08, 2014 46.96 47.28 46.89 47.17 847,132 +0.16(+0.35%)
Apr 07, 2014 47.17 47.36 46.90 47.01 1,157,439 -0.33(-0.71%)
Apr 04, 2014 47.83 47.97 47.27 47.35 1,469,358 -0.35(-0.73%)
Apr 03, 2014 47.86 47.86 47.52 47.70 819,630 -0.10(-0.20%)
Apr 02, 2014 47.74 47.83 47.65 47.79 1,692,018 +0.11(+0.24%)
Apr 01, 2014 47.47 47.69 47.47 47.68 1,732,830 +0.34(+0.72%)
Mar 31, 2014 47.32 47.42 47.24 47.34 1,507,560 +0.34(+0.73%)
Mar 28, 2014 46.88 47.15 46.88 47.00 1,647,278 +0.33(+0.70%)
Mar 27, 2014 46.61 46.76 46.46 46.67 3,626,385 +0.13(+0.28%)
Mar 26, 2014 46.94 47.00 46.54 46.54 938,594 -0.15(-0.33%)
Mar 25, 2014 46.70 46.77 46.45 46.69 1,558,038 +0.36(+0.77%)
Mar 24, 2014 46.51 46.64 46.14 46.34 2,254,046 -0.06(-0.12%)
Mar 21, 2014 46.65 46.86 46.34 46.39 890,165 -0.11(-0.23%)
Mar 20, 2014 46.20 46.54 46.08 46.50 941,667 +0.11(+0.23%)
Mar 19, 2014 46.78 46.88 46.13 46.39 817,479 -0.44(-0.94%)
Mar 18, 2014 46.55 46.89 46.55 46.83 892,083 +0.31(+0.67%)
Mar 17, 2014 46.30 46.60 46.25 46.52 831,733 +0.51(+1.11%)
Mar 14, 2014 45.96 46.30 45.96 46.01 4,572,466 -0.15(-0.32%)
Mar 13, 2014 46.88 46.98 46.04 46.16 1,040,775 -0.66(-1.41%)
Mar 12, 2014 46.62 46.82 46.47 46.82 633,789 -0.07(-0.14%)
Mar 11, 2014 47.25 47.29 46.79 46.88 792,742 -0.26(-0.55%)
Mar 10, 2014 47.06 47.17 46.88 47.14 1,180,103 -0.16(-0.34%)
Mar 07, 2014 47.61 47.61 47.13 47.30 912,933 -0.16(-0.34%)
Mar 06, 2014 47.39 47.59 47.39 47.47 1,058,797 +0.31(+0.66%)
Mar 05, 2014 47.19 47.27 47.12 47.16 3,751,920 -0.04(-0.09%)
Mar 04, 2014 47.04 47.26 47.04 47.20 736,888 +0.77(+1.67%)
Mar 03, 2014 46.54 46.63 46.21 46.43 1,806,572 -0.64(-1.37%)
Feb 28, 2014 46.97 47.29 46.83 47.07 1,759,889 +0.10(+0.21%)
Feb 27, 2014 46.59 47.00 46.59 46.97 1,444,367 +0.26(+0.56%)
Feb 26, 2014 46.87 46.91 46.60 46.71 1,291,246 -0.06(-0.12%)
Feb 25, 2014 46.90 47.02 46.72 46.77 1,578,094 -0.14(-0.30%)
Feb 24, 2014 46.78 47.16 46.58 46.91 1,910,342 +0.33(+0.70%)
Feb 21, 2014 46.60 46.78 46.57 46.58 1,385,340 +0.03(+0.07%)
Feb 20, 2014 46.23 46.61 46.20 46.55 1,455,952 +0.21(+0.46%)
Feb 19, 2014 46.57 46.73 46.30 46.34 1,781,054 -0.28(-0.61%)
Feb 18, 2014 46.61 46.70 46.47 46.62 621,124 +0.18(+0.39%)
Feb 14, 2014 46.15 46.44 46.44 46.44 4,615,964 +0.19(+0.40%)
Feb 13, 2014 45.77 46.28 45.67 46.25 647,669 +0.20(+0.42%)
Feb 12, 2014 46.09 46.23 45.95 46.06 976,086 +0.07(+0.16%)
Feb 11, 2014 45.45 46.08 45.45 45.99 1,460,664 +0.62(+1.36%)
Feb 10, 2014 45.38 45.38 45.23 45.37 808,339 -0.06(-0.13%)
Feb 07, 2014 45.17 45.47 44.99 45.42 1,758,331 +0.52(+1.16%)
Feb 06, 2014 44.32 44.90 44.30 44.90 1,653,256 +0.73(+1.66%)
Feb 05, 2014 44.04 44.25 43.88 44.17 1,493,389 -0.03(-0.07%)
Feb 04, 2014 44.15 44.25 43.94 44.20 1,975,795 +0.42(+0.95%)
Feb 03, 2014 44.76 44.76 43.74 43.79 1,993,217 -0.95(-2.13%)
Jan 31, 2014 44.58 45.01 44.43 44.74 1,550,663 -0.43(-0.96%)
Jan 30, 2014 45.10 45.27 44.95 45.17 1,282,791 +0.37(+0.82%)
Jan 29, 2014 44.88 45.09 44.71 44.81 2,971,370 -0.48(-1.06%)
Jan 28, 2014 45.08 45.32 45.04 45.29 1,209,567 +0.33(+0.74%)
Jan 27, 2014 45.29 45.29 44.71 44.95 1,603,987 -0.24(-0.52%)
Jan 24, 2014 45.89 45.89 45.17 45.19 2,027,720 -1.10(-2.37%)
Jan 23, 2014 46.54 46.54 46.08 46.29 2,513,484 -0.42(-0.89%)
Jan 22, 2014 46.67 46.75 46.57 46.70 1,714,771 +0.07(+0.14%)
Jan 21, 2014 46.70 46.78 46.43 46.64 2,523,758 +0.12(+0.26%)
Jan 17, 2014 46.68 46.52 46.52 46.52 1,113,982 -0.16(-0.35%)
Jan 16, 2014 46.69 46.69 46.52 46.68 1,505,428 -0.04(-0.09%)
Jan 15, 2014 46.52 46.76 46.52 46.72 823,315 +0.20(+0.42%)
Jan 14, 2014 46.24 46.55 46.12 46.52 1,446,155 +0.41(+0.88%)
Jan 13, 2014 46.52 46.53 46.03 46.12 1,170,665 -0.45(-0.96%)
Jan 10, 2014 46.47 46.57 46.33 46.56 1,406,920 +0.30(+0.65%)
Jan 09, 2014 46.42 46.42 46.03 46.26 974,711 -0.04(-0.09%)
Jan 08, 2014 46.24 46.38 46.19 46.30 626,876 -0.02(-0.04%)
Jan 07, 2014 46.22 46.37 46.22 46.32 3,053,257 +0.24(+0.53%)
Jan 06, 2014 46.29 46.30 46.06 46.08 1,720,175 -0.15(-0.32%)
Jan 03, 2014 46.26 46.37 46.14 46.22 1,022,768 -0.02(-0.05%)
Jan 02, 2014 46.56 46.56 46.13 46.25 1,878,478 -0.67(-1.42%)
Dec 31, 2013 46.83 46.91 46.91 46.91 1,961,935 +0.20(+0.42%)
Dec 30, 2013 46.69 46.75 46.64 46.72 800,783 +0.09(+0.19%)
Dec 27, 2013 46.67 46.69 46.57 46.63 818,451 +0.15(+0.32%)
Dec 26, 2013 46.36 46.51 46.31 46.48 379,974 +0.19(+0.40%)
Dec 24, 2013 46.20 46.30 46.15 46.30 496,691 +0.15(+0.32%)
Dec 23, 2013 46.17 46.21 46.05 46.15 715,031 +0.30(+0.66%)
Dec 20, 2013 45.68 45.93 45.67 45.85 1,768,524 +0.20(+0.45%)
Dec 19, 2013 45.57 45.67 45.40 45.64 1,706,198 -0.06(-0.12%)
Dec 18, 2013 45.15 45.72 44.75 45.70 1,534,237 +0.73(+1.63%)
Dec 17, 2013 45.13 45.13 44.89 44.97 1,433,809 -0.18(-0.39%)
Dec 16, 2013 45.03 45.23 45.02 45.15 5,963,656 +0.36(+0.79%)
Dec 13, 2013 44.82 44.90 44.69 44.79 7,830,182 -0.02(-0.04%)
Dec 12, 2013 44.91 45.04 44.71 44.81 11,625,206 -0.31(-0.70%)
Dec 11, 2013 45.60 45.65 45.08 45.12 907,997 -0.52(-1.15%)
Dec 10, 2013 45.57 45.74 45.57 45.65 1,786,809 -0.09(-0.19%)
Dec 09, 2013 45.67 45.81 45.67 45.74 1,358,333 +0.07(+0.16%)
Dec 06, 2013 45.62 45.72 45.46 45.66 0 +0.53(+1.18%)
Dec 05, 2013 45.31 45.34 45.10 45.13 0 -0.21(-0.46%)
Dec 04, 2013 45.24 45.46 45.01 45.34 0 -0.13(-0.28%)
Dec 03, 2013 45.57 45.70 45.33 45.47 0 -0.23(-0.49%)
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.