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 (%)
Sep 30, 2015 44.76 45.11 44.55 45.07 7,416,719 +0.93(+2.10%)
Sep 29, 2015 44.16 44.42 43.91 44.14 2,457,483 -0.02(-0.04%)
Sep 28, 2015 44.97 44.97 44.10 44.16 1,602,866 -1.07(-2.36%)
Sep 25, 2015 45.59 45.68 45.02 45.22 3,382,795 +0.12(+0.26%)
Sep 24, 2015 44.82 45.22 44.56 45.11 1,852,363 -0.16(-0.35%)
Sep 23, 2015 45.41 45.56 45.13 45.27 1,467,027 -0.21(-0.46%)
Sep 22, 2015 45.50 45.61 45.17 45.48 2,788,587 -0.82(-1.77%)
Sep 21, 2015 46.41 46.54 46.04 46.29 938,779 +0.13(+0.29%)
Sep 18, 2015 46.39 46.69 46.11 46.16 4,738,350 -0.96(-2.04%)
Sep 17, 2015 47.05 47.77 46.97 47.12 2,040,422 -0.07(-0.14%)
Sep 16, 2015 46.79 47.21 46.73 47.19 3,376,270 +0.65(+1.40%)
Sep 15, 2015 46.08 46.62 46.03 46.54 1,594,167 +0.46(+1.00%)
Sep 14, 2015 46.11 46.14 45.90 46.08 1,817,100 -0.23(-0.49%)
Sep 11, 2015 46.02 46.30 45.84 46.30 1,451,846 +0.09(+0.20%)
Sep 10, 2015 45.97 46.47 45.83 46.21 4,346,735 +0.31(+0.67%)
Sep 09, 2015 46.84 46.99 45.84 45.90 3,344,213 -0.45(-0.97%)
Sep 08, 2015 46.08 46.37 45.93 46.35 3,724,064 +1.19(+2.65%)
Sep 04, 2015 45.31 45.16 45.16 45.16 2,264,334 -0.87(-1.89%)
Sep 03, 2015 46.10 46.50 45.90 46.03 1,532,447 +0.09(+0.20%)
Sep 02, 2015 45.85 45.93 45.37 45.93 5,590,116 +0.79(+1.76%)
Sep 01, 2015 45.46 45.81 44.98 45.14 3,804,970 -1.53(-3.28%)
Aug 31, 2015 46.66 46.95 46.49 46.67 2,671,823 -0.37(-0.78%)
Aug 28, 2015 46.83 47.12 46.80 47.04 3,971,422 -0.04(-0.09%)
Aug 27, 2015 46.62 47.15 46.36 47.08 4,602,725 +0.99(+2.14%)
Aug 26, 2015 45.76 46.10 44.81 46.09 8,194,461 +1.51(+3.39%)
Aug 25, 2015 46.36 46.47 44.58 44.58 8,293,201 -0.08(-0.19%)
Aug 24, 2015 43.60 45.92 42.08 44.66 6,047,278 -1.75(-3.78%)
Aug 21, 2015 47.41 47.61 46.42 46.42 3,161,742 -1.36(-2.85%)
Aug 20, 2015 48.44 48.48 47.78 47.78 1,425,279 -1.08(-2.21%)
Aug 19, 2015 49.05 49.19 48.60 48.86 836,536 -0.46(-0.93%)
Aug 18, 2015 49.31 49.45 49.25 49.32 611,714 -0.23(-0.47%)
Aug 17, 2015 49.25 49.59 49.13 49.55 3,714,649 +0.02(+0.03%)
Aug 14, 2015 49.37 49.57 49.30 49.54 607,603 +0.12(+0.24%)
Aug 13, 2015 49.49 49.59 49.30 49.42 678,814 -0.05(-0.10%)
Aug 12, 2015 49.13 49.52 48.80 49.47 973,437 -0.18(-0.35%)
Aug 11, 2015 49.64 49.79 49.43 49.64 1,227,714 -0.67(-1.33%)
Aug 10, 2015 49.89 50.33 49.72 50.31 637,283 +0.65(+1.31%)
Aug 07, 2015 49.59 49.69 49.46 49.66 1,646,564 -0.08(-0.17%)
Aug 06, 2015 50.08 50.10 49.58 49.74 1,658,145 -0.33(-0.67%)
Aug 05, 2015 50.16 50.32 50.02 50.08 589,326 +0.21(+0.42%)
Aug 04, 2015 49.95 50.07 49.78 49.87 1,311,143 -0.05(-0.10%)
Aug 03, 2015 50.06 50.08 49.71 49.92 2,685,073 -0.16(-0.32%)
Jul 31, 2015 50.24 50.33 50.00 50.08 1,190,084 +0.07(+0.13%)
Jul 30, 2015 49.81 50.02 49.68 50.01 568,587 -0.03(-0.07%)
Jul 29, 2015 49.72 50.12 49.70 50.05 705,397 +0.31(+0.62%)
Jul 28, 2015 49.55 49.78 49.22 49.74 6,662,334 +0.58(+1.19%)
Jul 27, 2015 49.49 49.49 49.07 49.15 3,721,924 -0.46(-0.93%)
Jul 24, 2015 50.11 50.11 49.51 49.61 1,038,907 -0.53(-1.07%)
Jul 23, 2015 50.46 50.57 50.06 50.15 743,315 -0.25(-0.50%)
Jul 22, 2015 50.34 50.47 50.30 50.40 2,290,775 -0.28(-0.54%)
Jul 21, 2015 50.72 50.82 50.58 50.67 1,054,241 -0.13(-0.25%)
Jul 20, 2015 50.84 50.94 50.69 50.80 643,976 +0.01(+0.02%)
Jul 17, 2015 50.92 50.92 50.68 50.79 874,969 -0.03(-0.07%)
Jul 16, 2015 50.78 50.86 50.76 50.82 1,257,257 +0.37(+0.73%)
Jul 15, 2015 50.41 50.60 50.31 50.45 1,312,337 -0.13(-0.26%)
Jul 14, 2015 50.28 50.64 50.27 50.59 1,590,624 +0.31(+0.61%)
Jul 13, 2015 50.13 50.32 50.13 50.28 1,164,969 +0.38(+0.77%)
Jul 10, 2015 49.77 49.98 49.61 49.89 1,803,368 +1.04(+2.12%)
Jul 09, 2015 49.37 49.37 48.85 48.86 1,361,752 +0.40(+0.83%)
Jul 08, 2015 48.93 48.95 48.39 48.46 1,826,601 -1.00(-2.03%)
Jul 07, 2015 49.20 49.52 48.57 49.46 2,463,182 +0.05(+0.10%)
Jul 06, 2015 49.28 49.72 49.17 49.41 1,812,074 -0.59(-1.19%)
Jul 02, 2015 50.00 50.00 50.00 50.00 895,176 +0.03(+0.07%)
Jul 01, 2015 50.09 50.18 49.78 49.97 2,449,645 +0.30(+0.61%)
Jun 30, 2015 50.15 50.16 49.49 49.67 2,067,901 +0.08(+0.17%)
Jun 29, 2015 50.14 50.34 49.55 49.59 2,758,845 -1.30(-2.55%)
Jun 26, 2015 51.00 51.06 50.73 50.88 1,274,484 -0.05(-0.10%)
Jun 25, 2015 51.27 51.29 50.93 50.93 1,920,475 -0.15(-0.30%)
Jun 24, 2015 51.27 51.40 51.07 51.08 686,776 -0.36(-0.71%)
Jun 23, 2015 51.42 51.53 51.36 51.45 3,113,053 +0.12(+0.23%)
Jun 22, 2015 51.27 51.52 51.26 51.33 1,259,848 +0.61(+1.20%)
Jun 19, 2015 50.99 50.99 50.72 50.72 1,032,358 -0.31(-0.60%)
Jun 18, 2015 50.59 51.25 50.58 51.02 1,432,075 +0.50(+1.00%)
Jun 17, 2015 50.52 50.66 50.16 50.52 792,527 +0.03(+0.07%)
Jun 16, 2015 50.20 50.51 50.17 50.49 624,697 +0.12(+0.25%)
Jun 15, 2015 50.10 50.39 50.08 50.36 1,363,699 -0.26(-0.52%)
Jun 12, 2015 50.62 50.74 50.47 50.63 965,504 -0.36(-0.70%)
Jun 11, 2015 51.01 51.07 50.82 50.98 594,220 +0.15(+0.29%)
Jun 10, 2015 50.49 50.94 50.46 50.84 1,744,886 +0.74(+1.48%)
Jun 09, 2015 50.13 50.22 49.92 50.09 666,654 -0.12(-0.25%)
Jun 08, 2015 50.40 50.40 50.14 50.22 1,271,990 -0.20(-0.39%)
Jun 05, 2015 50.37 50.61 50.21 50.41 976,168 -0.31(-0.60%)
Jun 04, 2015 50.93 51.17 50.61 50.72 825,112 -0.50(-0.97%)
Jun 03, 2015 51.21 51.40 51.11 51.21 1,484,856 +0.18(+0.36%)
Jun 02, 2015 50.88 51.26 50.83 51.03 659,937 +0.08(+0.16%)
Jun 01, 2015 51.15 51.17 50.79 50.95 898,824 -0.03(-0.06%)
May 29, 2015 51.30 51.30 50.88 50.98 1,813,633 -0.40(-0.79%)
May 28, 2015 51.30 51.42 51.09 51.39 1,852,618 -0.09(-0.18%)
May 27, 2015 51.19 51.54 51.06 51.48 1,279,882 +0.37(+0.73%)
May 26, 2015 51.55 51.65 50.99 51.11 756,769 -0.70(-1.35%)
May 22, 2015 51.91 51.81 51.81 51.81 331,686 -0.21(-0.40%)
May 21, 2015 51.83 52.09 51.77 52.02 2,118,038 +0.21(+0.40%)
May 20, 2015 51.78 52.02 51.72 51.81 547,482 -0.01(-0.02%)
May 19, 2015 51.80 51.94 51.76 51.82 945,152 -0.09(-0.17%)
May 18, 2015 51.80 51.96 51.73 51.91 431,258 -0.04(-0.08%)
May 15, 2015 51.80 51.97 51.71 51.95 720,547 +0.10(+0.19%)
May 14, 2015 51.66 51.87 51.60 51.85 2,358,146 +0.55(+1.06%)
May 13, 2015 51.52 51.60 51.26 51.31 1,609,359 +0.13(+0.26%)
May 12, 2015 51.10 51.29 50.93 51.17 710,609 -0.11(-0.21%)
May 11, 2015 51.42 51.54 51.25 51.28 806,390 -0.31(-0.59%)
May 08, 2015 51.45 51.69 51.37 51.59 466,264 +0.81(+1.59%)
May 07, 2015 50.67 50.84 50.51 50.78 1,229,696 +0.01(+0.02%)
May 06, 2015 51.14 51.21 50.55 50.77 2,162,054 -0.14(-0.28%)
May 05, 2015 51.36 51.45 50.86 50.91 2,791,195 -0.65(-1.27%)
May 04, 2015 51.55 51.64 51.45 51.56 762,743 +0.12(+0.22%)
May 01, 2015 51.16 51.45 51.10 51.45 2,138,936 +0.46(+0.91%)
Apr 30, 2015 51.20 51.31 50.85 50.98 929,676 -0.54(-1.04%)
Apr 29, 2015 51.48 51.65 51.32 51.52 961,810 -0.30(-0.57%)
Apr 28, 2015 51.70 51.83 51.43 51.82 742,897 +0.10(+0.19%)
Apr 27, 2015 51.98 52.01 51.67 51.72 487,117 -0.02(-0.03%)
Apr 24, 2015 51.69 51.80 51.55 51.74 1,070,593 +0.18(+0.35%)
Apr 23, 2015 51.21 51.69 51.12 51.55 1,206,110 +0.19(+0.37%)
Apr 22, 2015 51.21 51.39 51.00 51.36 618,410 +0.22(+0.44%)
Apr 21, 2015 50.99 51.38 51.11 51.14 2,678,931 +0.15(+0.29%)
Apr 20, 2015 50.85 51.10 50.80 50.99 920,275 +0.27(+0.54%)
Apr 17, 2015 50.87 51.00 50.50 50.72 1,247,592 -0.64(-1.24%)
Apr 16, 2015 51.21 51.50 51.14 51.36 585,108 +0.08(+0.15%)
Apr 15, 2015 51.10 51.38 51.09 51.28 2,390,535 +0.28(+0.54%)
Apr 14, 2015 50.84 51.02 50.77 51.00 3,580,078 +0.19(+0.37%)
Apr 13, 2015 50.95 51.12 50.78 50.81 799,577 -0.27(-0.53%)
Apr 10, 2015 50.84 51.08 50.83 51.08 617,829 +0.22(+0.44%)
Apr 09, 2015 50.66 50.91 50.56 50.86 1,235,859 +0.20(+0.39%)
Apr 08, 2015 50.66 50.81 50.47 50.66 5,431,045 +0.32(+0.64%)
Apr 07, 2015 50.55 50.69 50.34 50.34 1,493,079 -0.08(-0.16%)
Apr 06, 2015 50.01 50.65 50.01 50.42 568,667 +0.41(+0.83%)
Apr 02, 2015 49.79 50.01 50.01 50.01 803,725 +0.30(+0.60%)
Apr 01, 2015 49.65 49.86 49.37 49.71 5,120,046 +0.15(+0.30%)
Mar 31, 2015 49.56 49.85 49.54 49.56 1,663,494 -0.51(-1.02%)
Mar 30, 2015 49.87 50.16 49.74 50.08 684,263 +0.43(+0.86%)
Mar 27, 2015 49.58 49.71 49.50 49.65 938,747 +0.05(+0.10%)
Mar 26, 2015 49.61 49.75 49.32 49.60 1,284,773 -0.25(-0.50%)
Mar 25, 2015 50.52 50.55 49.82 49.84 1,519,211 -0.53(-1.05%)
Mar 24, 2015 50.54 50.66 50.37 50.37 708,882 -0.15(-0.29%)
Mar 23, 2015 50.59 50.68 50.50 50.52 1,024,817 +0.05(+0.10%)
Mar 20, 2015 50.23 50.61 50.16 50.47 3,018,221 +0.74(+1.49%)
Mar 19, 2015 49.80 49.93 49.65 49.73 1,454,876 -0.43(-0.86%)
Mar 18, 2015 49.30 50.31 49.22 50.16 966,262 +0.80(+1.62%)
Mar 17, 2015 49.26 49.42 49.10 49.36 1,319,743 -0.05(-0.10%)
Mar 16, 2015 49.11 49.43 48.98 49.41 813,756 +0.59(+1.20%)
Mar 13, 2015 48.95 48.98 48.53 48.82 882,742 -0.31(-0.64%)
Mar 12, 2015 48.89 49.14 48.89 49.13 758,769 +0.57(+1.17%)
Mar 11, 2015 48.58 48.71 48.47 48.56 1,203,372 +0.02(+0.05%)
Mar 10, 2015 48.97 48.97 48.53 48.54 1,452,597 -0.90(-1.82%)
Mar 09, 2015 49.36 49.52 49.34 49.44 1,792,115 +0.07(+0.13%)
Mar 06, 2015 49.75 49.82 49.30 49.37 1,813,952 -0.68(-1.35%)
Mar 05, 2015 50.04 50.16 49.93 50.05 3,078,585 +0.05(+0.10%)
Mar 04, 2015 50.05 50.23 49.76 50.00 1,495,329 -0.23(-0.46%)
Mar 03, 2015 50.31 50.46 50.15 50.23 2,393,069 -0.26(-0.52%)
Mar 02, 2015 50.27 50.50 50.27 50.50 1,672,995 +0.20(+0.39%)
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%)
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.