ACWI Ishares MSCI ETF (NQ: ACWI )

116.16 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 50.43 50.54 50.30 50.30 1,620,555 -0.12(-0.25%)
Feb 26, 2015 50.42 50.50 50.28 50.42 605,919 -0.08(-0.16%)
Feb 25, 2015 50.40 50.60 50.39 50.50 1,356,045 +0.02(+0.05%)
Feb 24, 2015 50.23 50.55 50.16 50.48 1,267,258 +0.23(+0.46%)
Feb 23, 2015 50.14 50.27 50.12 50.25 1,211,422 -0.13(-0.26%)
Feb 20, 2015 49.98 50.42 49.78 50.38 1,173,568 +0.34(+0.68%)
Feb 19, 2015 49.96 50.16 49.89 50.04 1,121,396 -0.01(-0.02%)
Feb 18, 2015 49.97 50.11 49.85 50.05 782,588 +0.10(+0.20%)
Feb 17, 2015 49.76 50.03 49.71 49.95 1,588,406 +0.04(+0.08%)
Feb 13, 2015 49.70 49.91 49.91 49.91 762,067 +0.31(+0.63%)
Feb 12, 2015 49.30 49.62 49.27 49.60 717,297 +0.61(+1.25%)
Feb 11, 2015 48.94 49.09 48.75 48.99 1,065,612 -0.12(-0.25%)
Feb 10, 2015 48.90 49.14 48.71 49.11 545,793 +0.41(+0.85%)
Feb 09, 2015 48.69 48.87 48.61 48.70 2,223,610 -0.17(-0.36%)
Feb 06, 2015 49.08 49.25 48.75 48.87 910,077 -0.41(-0.84%)
Feb 05, 2015 48.99 49.30 48.94 49.28 1,785,853 +0.53(+1.08%)
Feb 04, 2015 48.89 49.07 48.70 48.75 1,518,954 -0.29(-0.59%)
Feb 03, 2015 48.51 49.05 48.51 49.04 3,652,664 +0.75(+1.56%)
Feb 02, 2015 47.85 48.34 47.59 48.29 3,164,441 +0.62(+1.30%)
Jan 30, 2015 47.83 48.19 47.60 47.67 5,595,231 -0.65(-1.35%)
Jan 29, 2015 48.00 48.38 47.74 48.32 3,412,249 +0.45(+0.95%)
Jan 28, 2015 48.74 48.74 47.85 47.87 4,684,232 -0.64(-1.33%)
Jan 27, 2015 48.59 48.74 48.37 48.51 2,209,909 -0.34(-0.69%)
Jan 26, 2015 48.61 48.91 48.47 48.85 2,457,924 +0.33(+0.68%)
Jan 23, 2015 48.64 48.81 48.52 48.52 3,207,192 -0.30(-0.61%)
Jan 22, 2015 48.38 48.88 48.12 48.82 2,989,550 +0.56(+1.16%)
Jan 21, 2015 47.98 48.32 47.80 48.26 4,164,913 +0.36(+0.74%)
Jan 20, 2015 47.98 48.07 47.60 47.90 4,135,345 +0.11(+0.22%)
Jan 16, 2015 47.25 47.83 47.16 47.80 3,124,842 +0.55(+1.17%)
Jan 15, 2015 47.61 47.78 47.21 47.24 3,401,045 -0.11(-0.23%)
Jan 14, 2015 47.12 47.41 46.89 47.35 3,961,045 -0.22(-0.47%)
Jan 13, 2015 47.90 48.20 47.21 47.57 8,716,318 +0.03(+0.07%)
Jan 12, 2015 47.92 47.92 47.36 47.54 3,756,189 -0.27(-0.57%)
Jan 09, 2015 48.23 48.23 47.64 47.81 3,814,777 -0.30(-0.62%)
Jan 08, 2015 47.79 48.19 47.74 48.11 2,333,408 +0.74(+1.57%)
Jan 07, 2015 47.14 47.43 47.02 47.37 3,267,079 +0.61(+1.31%)
Jan 06, 2015 47.23 47.42 46.57 46.76 6,323,087 -0.49(-1.03%)
Jan 05, 2015 47.92 47.92 47.15 47.24 2,632,041 -0.95(-1.97%)
Jan 02, 2015 48.44 48.62 48.02 48.19 1,724,569 -0.12(-0.24%)
Dec 31, 2014 48.88 48.31 48.31 48.31 6,963,356 -0.44(-0.90%)
Dec 30, 2014 48.94 48.94 48.74 48.75 2,147,474 -0.32(-0.66%)
Dec 29, 2014 49.06 49.18 48.96 49.07 1,539,360 -0.11(-0.22%)
Dec 26, 2014 49.11 49.25 49.01 49.18 880,198 +0.20(+0.40%)
Dec 24, 2014 49.03 48.98 48.98 48.98 1,120,274 +0.09(+0.19%)
Dec 23, 2014 48.87 49.00 48.79 48.89 3,055,200 -0.02(-0.03%)
Dec 22, 2014 48.80 48.91 48.71 48.90 3,111,202 +0.29(+0.59%)
Dec 19, 2014 48.65 48.83 48.39 48.61 2,650,931 +0.13(+0.27%)
Dec 18, 2014 48.07 48.50 47.93 48.48 3,615,015 +1.03(+2.18%)
Dec 17, 2014 46.75 47.60 46.75 47.45 5,809,907 +0.79(+1.70%)
Dec 16, 2014 46.69 47.49 46.56 46.66 10,234,667 -0.14(-0.30%)
Dec 15, 2014 47.53 47.62 46.64 46.80 3,572,855 -0.52(-1.09%)
Dec 12, 2014 47.89 48.03 47.31 47.31 2,461,741 -0.81(-1.68%)
Dec 11, 2014 48.10 48.56 48.05 48.12 1,621,387 +0.03(+0.07%)
Dec 10, 2014 48.62 48.74 48.02 48.09 1,908,284 -0.74(-1.51%)
Dec 09, 2014 48.58 48.87 48.43 48.83 5,752,071 -0.16(-0.32%)
Dec 08, 2014 49.30 49.30 48.88 48.98 1,549,794 -0.46(-0.93%)
Dec 05, 2014 49.52 49.52 49.35 49.44 1,758,965 +0.05(+0.10%)
Dec 04, 2014 49.45 49.53 49.22 49.39 2,839,129 -0.11(-0.23%)
Dec 03, 2014 49.38 49.53 49.32 49.51 1,109,334 +0.13(+0.27%)
Dec 02, 2014 49.22 49.40 49.16 49.38 3,086,760 +0.21(+0.43%)
Dec 01, 2014 49.23 49.34 49.03 49.16 1,701,699 -0.31(-0.63%)
Nov 28, 2014 49.47 49.58 49.38 49.47 946,861 -0.30(-0.61%)
Nov 26, 2014 49.67 49.78 49.78 49.78 879,922 +0.20(+0.40%)
Nov 25, 2014 49.71 49.74 49.53 49.58 2,163,751 -0.02(-0.05%)
Nov 24, 2014 49.64 49.64 49.50 49.61 1,183,518 +0.12(+0.25%)
Nov 21, 2014 49.64 49.64 49.31 49.48 817,724 +0.43(+0.87%)
Nov 20, 2014 48.84 49.09 48.71 49.06 706,281 -0.03(-0.07%)
Nov 19, 2014 49.12 49.18 48.87 49.09 884,798 -0.08(-0.17%)
Nov 18, 2014 48.98 49.26 48.95 49.17 973,381 +0.36(+0.74%)
Nov 17, 2014 48.70 48.84 48.62 48.81 448,446 -0.07(-0.15%)
Nov 14, 2014 48.73 48.89 48.67 48.89 1,353,912 +0.07(+0.13%)
Nov 13, 2014 48.85 48.97 48.62 48.82 1,272,931 +0.07(+0.15%)
Nov 12, 2014 48.54 48.79 48.54 48.75 3,763,417 -0.16(-0.32%)
Nov 11, 2014 48.80 48.90 48.71 48.90 1,737,118 +0.16(+0.34%)
Nov 10, 2014 48.74 48.80 48.62 48.74 413,811 +0.11(+0.22%)
Nov 07, 2014 48.52 48.63 48.38 48.63 909,055 +0.11(+0.24%)
Nov 06, 2014 48.47 48.59 48.30 48.52 726,743 -0.05(-0.10%)
Nov 05, 2014 48.58 48.60 48.34 48.57 795,321 +0.20(+0.41%)
Nov 04, 2014 48.36 48.46 48.12 48.37 1,633,738 -0.23(-0.47%)
Nov 03, 2014 48.65 48.71 48.50 48.60 1,597,948 -0.20(-0.42%)
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%)
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.