Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

112.83 +0.46 (+0.41%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 35.74 35.77 35.39 35.59 797,780 +0.24(+0.69%)
Aug 30, 2012 35.55 35.56 35.29 35.35 250,642 -0.38(-1.07%)
Aug 29, 2012 35.69 35.80 35.67 35.73 1,835,299 -0.04(-0.11%)
Aug 27, 2012 35.86 35.95 35.73 35.77 295,510 -0.09(-0.24%)
Aug 24, 2012 35.55 35.92 35.54 35.86 586,845 +0.13(+0.37%)
Aug 23, 2012 35.97 35.97 35.68 35.72 531,956 -0.28(-0.78%)
Aug 22, 2012 35.81 36.06 35.75 36.00 137,969 -0.01(-0.02%)
Aug 21, 2012 36.22 36.32 35.93 36.01 357,192 +0.02(+0.07%)
Aug 20, 2012 35.93 36.00 35.78 35.99 601,055 -0.02(-0.04%)
Aug 17, 2012 36.02 36.04 35.91 36.00 201,512 +0.01(+0.02%)
Aug 16, 2012 35.77 36.04 35.66 36.00 405,258 +0.39(+1.10%)
Aug 15, 2012 35.61 35.69 35.56 35.61 389,656 -0.05(-0.13%)
Aug 14, 2012 35.75 35.79 35.55 35.65 297,288 +0.02(+0.04%)
Aug 13, 2012 35.70 35.71 35.46 35.64 804,371 -0.08(-0.22%)
Aug 10, 2012 35.49 35.73 35.38 35.71 1,022,279 +0.06(+0.18%)
Aug 09, 2012 35.53 35.73 35.53 35.65 127,587 +0.09(+0.24%)
Aug 08, 2012 35.41 35.68 35.41 35.57 412,139 +0.00(+0.00%)
Aug 07, 2012 35.47 35.73 35.47 35.57 918,894 +0.28(+0.80%)
Aug 06, 2012 35.23 35.43 35.20 35.28 1,178,796 +0.20(+0.56%)
Aug 03, 2012 34.96 35.22 34.86 35.09 662,748 +0.83(+2.42%)
Aug 02, 2012 34.32 34.55 34.01 34.26 959,177 -0.33(-0.95%)
Aug 01, 2012 34.83 34.89 34.59 34.59 980,456 -0.04(-0.11%)
Jul 31, 2012 34.85 34.96 34.62 34.63 1,660,357 -0.23(-0.67%)
Jul 30, 2012 34.78 34.99 34.75 34.86 569,742 -0.02(-0.04%)
Jul 27, 2012 34.45 35.01 34.42 34.88 1,114,752 +0.70(+2.04%)
Jul 26, 2012 34.06 34.26 33.98 34.18 249,766 +0.74(+2.22%)
Jul 25, 2012 33.52 33.62 33.27 33.44 698,178 +0.06(+0.19%)
Jul 24, 2012 33.68 33.70 33.16 33.37 153,243 -0.30(-0.88%)
Jul 23, 2012 33.48 33.74 33.34 33.67 1,186,265 -0.54(-1.58%)
Jul 20, 2012 34.38 34.38 34.20 34.21 996,166 -0.49(-1.42%)
Jul 19, 2012 34.67 34.81 34.56 34.70 515,104 +0.19(+0.54%)
Jul 18, 2012 34.16 34.57 34.13 34.52 1,165,127 +0.25(+0.73%)
Jul 17, 2012 34.20 34.33 33.84 34.27 725,963 +0.18(+0.53%)
Jul 16, 2012 34.16 34.17 33.90 34.09 766,813 -0.05(-0.14%)
Jul 13, 2012 33.69 34.16 33.69 34.13 1,052,042 +0.49(+1.47%)
Jul 12, 2012 33.62 33.77 33.37 33.64 1,098,409 -0.27(-0.81%)
Jul 11, 2012 33.99 34.04 33.74 33.91 2,650,182 +0.04(+0.12%)
Jul 10, 2012 34.32 34.33 33.77 33.88 788,703 -0.23(-0.67%)
Jul 09, 2012 34.03 34.12 33.91 34.10 324,085 -0.08(-0.23%)
Jul 06, 2012 34.24 34.28 34.01 34.18 294,772 -0.39(-1.13%)
Jul 05, 2012 34.53 34.70 34.45 34.57 373,260 -0.31(-0.90%)
Jul 03, 2012 34.56 34.90 34.55 34.88 546,706 +0.34(+0.97%)
Jul 02, 2012 34.45 34.57 34.23 34.55 1,839,609 +0.20(+0.59%)
Jun 29, 2012 34.20 34.35 34.09 34.34 696,801 +1.00(+3.01%)
Jun 28, 2012 33.14 33.37 32.97 33.34 1,932,397 -0.05(-0.16%)
Jun 27, 2012 33.26 33.44 33.18 33.40 932,686 +0.30(+0.90%)
Jun 26, 2012 33.04 33.21 32.83 33.10 867,538 +0.19(+0.57%)
Jun 25, 2012 33.18 33.18 32.83 32.91 1,604,359 -0.61(-1.82%)
Jun 22, 2012 33.60 33.60 33.35 33.52 607,209 +0.23(+0.68%)
Jun 21, 2012 34.28 34.28 33.26 33.30 920,730 -0.87(-2.56%)
Jun 20, 2012 34.15 34.39 33.95 34.17 1,782,637 +0.04(+0.11%)
Jun 19, 2012 33.90 34.29 33.88 34.13 1,216,383 +0.46(+1.38%)
Jun 18, 2012 33.57 33.74 33.47 33.67 770,386 +0.03(+0.09%)
Jun 15, 2012 33.40 33.68 33.37 33.64 823,729 +0.39(+1.16%)
Jun 14, 2012 32.96 33.35 32.90 33.25 303,739 +0.31(+0.94%)
Jun 13, 2012 33.01 33.27 32.87 32.94 252,104 -0.25(-0.74%)
Jun 12, 2012 32.93 33.20 32.72 33.19 550,621 +0.47(+1.44%)
Jun 11, 2012 33.39 33.47 32.69 32.72 680,735 -0.42(-1.26%)
Jun 08, 2012 32.83 33.16 32.71 33.13 450,593 +0.03(+0.09%)
Jun 07, 2012 33.44 33.49 33.04 33.10 2,335,213 +0.06(+0.19%)
Jun 06, 2012 32.58 33.05 32.47 33.04 1,603,716 +0.85(+2.64%)
Jun 05, 2012 31.97 32.22 31.95 32.19 895,842 +0.23(+0.72%)
Jun 04, 2012 32.01 32.11 31.71 31.96 1,554,700 +0.09(+0.29%)
Jun 01, 2012 32.15 32.23 31.86 31.87 1,217,891 -0.82(-2.50%)
May 31, 2012 32.75 32.85 32.34 32.69 1,020,035 +0.04(+0.12%)
May 30, 2012 32.88 32.90 32.60 32.65 1,342,828 -0.63(-1.88%)
May 29, 2012 33.27 33.38 33.06 33.27 386,660 +0.46(+1.41%)
May 25, 2012 32.90 32.98 32.75 32.81 1,174,660 -0.14(-0.42%)
May 24, 2012 33.10 33.11 32.71 32.95 1,060,822 -0.07(-0.21%)
May 23, 2012 32.89 33.06 32.49 33.02 878,414 -0.13(-0.40%)
May 22, 2012 33.37 33.51 32.96 33.15 757,634 -0.08(-0.23%)
May 21, 2012 32.73 33.27 32.70 33.23 1,297,325 +0.59(+1.80%)
May 18, 2012 33.00 33.00 32.58 32.64 1,630,498 -0.16(-0.49%)
May 17, 2012 33.30 33.34 32.77 32.80 1,957,427 -0.53(-1.58%)
May 16, 2012 33.70 33.78 33.30 33.33 1,206,217 -0.28(-0.83%)
May 15, 2012 33.82 33.95 33.55 33.61 1,833,604 -0.36(-1.07%)
May 14, 2012 33.96 34.16 33.93 33.97 318,740 -0.50(-1.46%)
May 11, 2012 34.42 34.78 34.31 34.47 412,740 -0.13(-0.38%)
May 10, 2012 34.80 34.83 34.57 34.60 979,244 +0.08(+0.25%)
May 09, 2012 34.37 34.74 34.20 34.52 768,584 -0.34(-0.97%)
May 08, 2012 34.88 34.95 34.51 34.86 427,838 -0.39(-1.12%)
May 07, 2012 35.00 35.31 35.00 35.25 595,887 +0.12(+0.33%)
May 04, 2012 35.54 35.55 35.10 35.13 723,662 -0.60(-1.69%)
May 03, 2012 36.03 36.05 35.67 35.74 1,167,129 -0.31(-0.86%)
May 02, 2012 35.88 36.07 35.80 36.05 679,486 -0.16(-0.45%)
May 01, 2012 35.94 36.41 35.94 36.21 668,536 +0.18(+0.49%)
Apr 30, 2012 36.12 36.12 35.91 36.03 471,181 -0.13(-0.36%)
Apr 27, 2012 36.22 36.25 36.00 36.16 842,424 +0.13(+0.36%)
Apr 26, 2012 35.74 36.12 35.71 36.03 923,818 +0.17(+0.47%)
Apr 25, 2012 35.78 35.88 35.69 35.86 750,713 +0.42(+1.18%)
Apr 24, 2012 35.39 35.56 35.33 35.44 1,137,118 +0.18(+0.50%)
Apr 23, 2012 35.14 35.29 34.97 35.27 707,240 -0.42(-1.19%)
Apr 20, 2012 35.80 35.90 35.69 35.69 462,813 +0.13(+0.37%)
Apr 19, 2012 35.77 35.91 35.38 35.56 410,808 -0.19(-0.52%)
Apr 18, 2012 35.70 35.84 35.62 35.74 929,137 -0.12(-0.32%)
Apr 17, 2012 35.63 35.95 35.49 35.86 916,985 +0.51(+1.44%)
Apr 16, 2012 35.54 35.56 35.20 35.35 221,569 +0.09(+0.24%)
Apr 13, 2012 35.64 35.65 35.27 35.27 682,490 -0.55(-1.53%)
Apr 12, 2012 35.36 35.83 35.34 35.81 691,971 +0.63(+1.78%)
Apr 11, 2012 35.34 35.35 35.14 35.19 1,183,278 +0.36(+1.04%)
Apr 10, 2012 35.37 35.47 34.80 34.83 498,449 -0.68(-1.91%)
Apr 09, 2012 35.41 35.62 35.32 35.51 936,170 -0.29(-0.80%)
Apr 05, 2012 35.64 35.90 35.64 35.79 463,306 -0.05(-0.13%)
Apr 04, 2012 36.02 36.02 35.73 35.84 605,510 -0.62(-1.69%)
Apr 03, 2012 36.73 36.80 36.30 36.46 536,455 -0.37(-1.01%)
Apr 02, 2012 36.35 36.93 36.29 36.83 732,703 +0.38(+1.04%)
Mar 30, 2012 36.45 36.49 36.23 36.45 2,613,533 +0.26(+0.73%)
Mar 29, 2012 36.13 36.25 35.89 36.18 2,374,170 -0.20(-0.55%)
Mar 28, 2012 36.59 36.59 36.19 36.39 1,208,247 -0.21(-0.57%)
Mar 27, 2012 36.80 36.80 36.57 36.59 636,881 -0.12(-0.32%)
Mar 26, 2012 36.56 36.73 36.51 36.71 539,045 +0.48(+1.32%)
Mar 23, 2012 36.06 36.25 35.90 36.23 304,329 +0.17(+0.47%)
Mar 22, 2012 36.00 36.12 35.88 36.06 1,028,314 -0.32(-0.87%)
Mar 21, 2012 36.52 36.54 36.22 36.38 822,468 -0.17(-0.46%)
Mar 20, 2012 36.44 36.57 36.29 36.55 511,084 -0.27(-0.73%)
Mar 19, 2012 36.68 36.92 36.56 36.82 679,969 +0.15(+0.42%)
Mar 16, 2012 36.66 36.79 36.65 36.66 644,475 +0.07(+0.19%)
Mar 15, 2012 36.39 36.62 36.33 36.59 2,181,084 +0.25(+0.68%)
Mar 14, 2012 36.49 36.52 36.24 36.35 2,213,782 -0.15(-0.42%)
Mar 13, 2012 36.12 36.52 36.05 36.50 615,688 +0.59(+1.63%)
Mar 12, 2012 35.94 35.97 35.77 35.91 863,838 -0.07(-0.19%)
Mar 09, 2012 35.99 36.08 35.88 35.98 552,306 +0.05(+0.15%)
Mar 08, 2012 35.71 36.04 35.71 35.93 447,615 +0.58(+1.64%)
Mar 07, 2012 35.21 35.43 35.13 35.35 720,352 +0.39(+1.13%)
Mar 06, 2012 35.24 35.24 34.93 34.96 734,008 -0.94(-2.62%)
Mar 05, 2012 35.96 36.02 35.76 35.90 548,479 -0.19(-0.54%)
Mar 02, 2012 36.14 36.21 36.01 36.09 808,477 -0.22(-0.62%)
Mar 01, 2012 36.17 36.37 36.17 36.32 1,049,208 +0.27(+0.75%)
Feb 29, 2012 36.33 36.42 35.97 36.05 2,289,864 -0.22(-0.60%)
Feb 28, 2012 36.05 36.26 35.91 36.26 1,378,285 +0.34(+0.95%)
Feb 27, 2012 35.73 36.02 35.59 35.92 939,914 -0.15(-0.43%)
Feb 24, 2012 35.98 36.12 35.97 36.08 963,918 +0.18(+0.49%)
Feb 23, 2012 35.73 35.91 35.57 35.90 1,065,789 +0.15(+0.43%)
Feb 22, 2012 35.76 35.82 35.67 35.74 541,068 -0.08(-0.22%)
Feb 21, 2012 35.95 36.01 35.71 35.82 916,841 +0.07(+0.19%)
Feb 17, 2012 35.74 35.85 35.64 35.75 834,584 +0.10(+0.28%)
Feb 16, 2012 35.24 35.70 35.17 35.65 1,081,951 +0.43(+1.23%)
Feb 15, 2012 35.52 35.54 35.17 35.22 1,333,421 -0.08(-0.24%)
Feb 14, 2012 35.35 35.37 35.03 35.30 700,478 -0.17(-0.48%)
Feb 13, 2012 35.45 35.51 35.30 35.47 551,148 +0.39(+1.10%)
Feb 10, 2012 35.13 35.13 34.94 35.09 707,512 -0.45(-1.26%)
Feb 09, 2012 35.57 35.64 35.38 35.54 1,192,068 +0.01(+0.02%)
Feb 08, 2012 35.50 35.64 35.35 35.53 1,622,689 +0.10(+0.28%)
Feb 07, 2012 35.14 35.48 35.12 35.43 1,347,414 +0.13(+0.37%)
Feb 06, 2012 35.18 35.30 35.10 35.30 815,779 -0.15(-0.41%)
Feb 03, 2012 35.25 35.44 35.15 35.44 1,003,749 +0.49(+1.41%)
Feb 02, 2012 34.87 35.05 34.79 34.95 1,295,727 +0.16(+0.47%)
Feb 01, 2012 34.73 34.98 34.71 34.79 2,423,591 +0.44(+1.28%)
Jan 31, 2012 34.63 34.64 34.21 34.35 1,461,537 +0.07(+0.20%)
Jan 30, 2012 34.13 34.36 33.98 34.28 1,290,208 -0.28(-0.80%)
Jan 27, 2012 34.36 34.61 34.36 34.56 656,651 +0.04(+0.11%)
Jan 26, 2012 34.74 34.87 34.38 34.52 599,998 -0.04(-0.11%)
Jan 25, 2012 34.17 34.66 34.02 34.56 810,792 +0.32(+0.92%)
Jan 24, 2012 33.98 34.27 33.97 34.24 1,276,488 -0.10(-0.29%)
Jan 23, 2012 34.27 34.49 34.19 34.34 498,357 +0.13(+0.38%)
Jan 20, 2012 34.07 34.24 34.05 34.21 383,527 +0.06(+0.18%)
Jan 19, 2012 34.08 34.21 33.98 34.15 415,252 +0.29(+0.84%)
Jan 18, 2012 33.41 33.89 33.41 33.86 528,407 +0.52(+1.55%)
Jan 17, 2012 33.42 33.58 33.31 33.34 899,894 +0.28(+0.84%)
Jan 13, 2012 33.04 33.10 32.77 33.07 494,779 -0.27(-0.81%)
Jan 12, 2012 33.37 33.44 33.11 33.34 505,289 +0.02(+0.05%)
Jan 11, 2012 33.16 33.37 33.03 33.32 558,880 +0.12(+0.35%)
Jan 10, 2012 33.40 33.43 33.20 33.20 927,228 +0.29(+0.89%)
Jan 09, 2012 32.88 32.93 32.72 32.91 1,112,159 +0.12(+0.35%)
Jan 06, 2012 33.03 33.03 32.71 32.80 792,229 -0.25(-0.77%)
Jan 05, 2012 32.85 33.12 32.69 33.05 345,951 -0.13(-0.40%)
Jan 04, 2012 33.16 33.22 32.93 33.18 928,650 +0.62(+1.90%)
Dec 30, 2011 32.55 32.70 32.50 32.56 2,166,913 -0.02(-0.05%)
Dec 29, 2011 32.31 32.62 32.22 32.58 1,203,973 +0.39(+1.20%)
Dec 28, 2011 32.55 32.63 32.14 32.19 1,395,674 -0.46(-1.42%)
Dec 27, 2011 32.63 32.75 32.63 32.66 2,018,097 -0.05(-0.17%)
Dec 23, 2011 32.42 32.73 32.42 32.71 1,482,786 +0.52(+1.61%)
Dec 21, 2011 32.08 32.23 31.86 32.19 1,448,074 -0.02(-0.07%)
Dec 20, 2011 31.82 32.27 31.79 32.22 1,246,668 +1.03(+3.29%)
Dec 19, 2011 31.54 31.69 31.09 31.19 1,402,369 -0.39(-1.23%)
Dec 16, 2011 31.75 31.88 31.42 31.58 1,083,830 -0.04(-0.12%)
Dec 15, 2011 31.76 31.84 31.50 31.62 697,409 +0.20(+0.63%)
Dec 14, 2011 31.59 31.74 31.30 31.42 679,458 -0.34(-1.08%)
Dec 13, 2011 32.40 32.55 31.68 31.76 587,371 -0.43(-1.33%)
Dec 12, 2011 32.38 32.38 31.94 32.19 1,063,896 -0.73(-2.23%)
Dec 09, 2011 32.49 32.98 32.47 32.92 434,398 +0.62(+1.91%)
Dec 08, 2011 32.84 32.88 32.23 32.30 647,980 -0.89(-2.69%)
Dec 07, 2011 32.85 33.30 32.63 33.20 889,653 +0.18(+0.56%)
Dec 06, 2011 33.04 33.17 32.80 33.01 1,567,624 -0.06(-0.18%)
Dec 05, 2011 33.37 33.37 32.91 33.07 618,609 +0.32(+0.98%)
Dec 02, 2011 33.16 33.18 32.72 32.75 525,939 -0.02(-0.05%)
Dec 01, 2011 32.80 33.01 32.66 32.77 937,134 -0.11(-0.33%)
Nov 30, 2011 32.56 32.91 32.39 32.88 570,739 +1.50(+4.80%)
Nov 29, 2011 31.36 31.55 31.20 31.37 600,372 +0.12(+0.39%)
Nov 28, 2011 31.33 31.37 31.04 31.25 767,590 +1.12(+3.73%)
Nov 25, 2011 30.13 30.53 30.10 30.13 310,009 -0.15(-0.48%)
Nov 23, 2011 30.76 30.76 30.24 30.27 482,576 -0.73(-2.34%)
Nov 22, 2011 30.99 31.22 30.79 31.00 1,939,281 -0.06(-0.20%)
Nov 21, 2011 31.36 31.36 30.80 31.06 1,815,648 -0.79(-2.49%)
Nov 18, 2011 32.06 32.06 31.72 31.85 1,376,050 +0.05(+0.14%)
Nov 17, 2011 32.31 32.45 31.64 31.81 618,721 -0.61(-1.88%)
Nov 16, 2011 32.62 32.93 32.34 32.42 286,297 -0.56(-1.69%)
Nov 15, 2011 32.75 33.14 32.59 32.98 529,151 +0.09(+0.28%)
Nov 14, 2011 32.92 33.09 32.70 32.88 307,405 -0.40(-1.19%)
Nov 11, 2011 33.06 33.35 33.01 33.28 356,994 +0.75(+2.30%)
Nov 10, 2011 32.82 32.82 32.27 32.53 1,358,003 +0.27(+0.85%)
Nov 09, 2011 32.83 32.86 32.15 32.26 597,761 -1.52(-4.49%)
Nov 08, 2011 33.45 33.88 33.20 33.78 445,754 +0.36(+1.07%)
Nov 07, 2011 33.17 33.42 32.97 33.42 216,407 +0.24(+0.71%)
Nov 04, 2011 33.21 33.29 32.83 33.18 623,555 -0.34(-1.00%)
Nov 03, 2011 33.29 33.60 32.73 33.52 271,500 +0.69(+2.09%)
Nov 02, 2011 32.65 32.94 32.51 32.83 711,116 +0.58(+1.80%)
Nov 01, 2011 32.07 32.65 31.62 32.25 1,121,514 -1.01(-3.03%)
Oct 31, 2011 33.78 33.89 33.26 33.26 429,163 -1.24(-3.61%)
Oct 28, 2011 34.43 34.56 34.25 34.50 1,862,367 -0.11(-0.33%)
Oct 27, 2011 34.52 34.88 34.06 34.62 1,510,235 +1.36(+4.09%)
Oct 26, 2011 33.37 33.37 32.62 33.26 535,960 +0.48(+1.47%)
Oct 25, 2011 33.24 33.28 32.74 32.78 855,427 -0.60(-1.79%)
Oct 24, 2011 32.81 33.46 32.81 33.37 890,373 +0.50(+1.53%)
Oct 21, 2011 32.64 32.89 32.56 32.87 496,454 +0.74(+2.31%)
Oct 20, 2011 32.12 32.25 31.68 32.13 300,893 -0.05(-0.17%)
Oct 19, 2011 32.56 32.70 32.07 32.18 2,394,693 -0.49(-1.50%)
Oct 18, 2011 32.07 32.89 31.73 32.67 1,770,544 +0.63(+1.95%)
Oct 17, 2011 32.57 32.57 32.00 32.04 248,005 -0.75(-2.28%)
Oct 14, 2011 32.65 32.80 32.43 32.79 784,575 +0.61(+1.90%)
Oct 13, 2011 32.10 32.30 31.82 32.18 629,857 -0.07(-0.21%)
Oct 12, 2011 32.22 32.62 32.16 32.25 570,144 +0.50(+1.56%)
Oct 11, 2011 31.58 31.84 31.44 31.75 677,740 -0.03(-0.10%)
Oct 10, 2011 31.33 31.80 31.21 31.78 339,716 +1.18(+3.87%)
Oct 07, 2011 31.22 31.22 30.49 30.60 2,172,830 -0.28(-0.92%)
Oct 06, 2011 30.63 30.93 30.01 30.88 1,107,277 +0.70(+2.33%)
Oct 05, 2011 29.66 30.23 29.36 30.18 1,224,275 +0.60(+2.04%)
Oct 04, 2011 28.62 29.58 28.32 29.58 1,211,966 +0.56(+1.92%)
Oct 03, 2011 29.58 30.01 29.00 29.02 1,362,224 -0.86(-2.86%)
Sep 30, 2011 30.37 30.49 29.87 29.87 1,277,844 -1.07(-3.46%)
Sep 29, 2011 31.26 31.32 30.42 30.94 367,960 +0.42(+1.38%)
Sep 28, 2011 31.28 31.39 30.49 30.52 779,424 -0.62(-1.99%)
Sep 27, 2011 31.40 31.71 30.97 31.14 810,938 +0.58(+1.90%)
Sep 26, 2011 30.08 30.59 29.70 30.56 572,605 +0.62(+2.07%)
Sep 23, 2011 29.57 30.01 29.43 29.94 931,015 +0.28(+0.95%)
Sep 22, 2011 29.94 30.02 29.30 29.66 2,344,924 -1.28(-4.12%)
Sep 21, 2011 31.87 31.91 30.93 30.94 1,347,484 -0.92(-2.88%)
Sep 20, 2011 32.04 32.31 31.77 31.85 379,486 -0.07(-0.22%)
Sep 19, 2011 31.60 32.07 31.47 31.92 475,127 -0.53(-1.65%)
Sep 16, 2011 32.46 32.62 32.20 32.46 403,209 +0.08(+0.24%)
Sep 15, 2011 32.16 32.42 31.94 32.38 1,500,022 +0.53(+1.65%)
Sep 14, 2011 31.59 32.12 31.09 31.85 1,722,693 +0.37(+1.19%)
Sep 13, 2011 31.20 31.55 31.07 31.48 597,879 +0.26(+0.83%)
Sep 12, 2011 30.76 31.22 30.51 31.22 935,315 -0.02(-0.05%)
Sep 09, 2011 31.77 31.77 31.07 31.23 657,594 -0.96(-2.99%)
Sep 08, 2011 32.33 32.66 32.11 32.20 759,705 -0.48(-1.47%)
Sep 07, 2011 32.14 32.68 32.10 32.68 735,344 +0.90(+2.84%)
Sep 06, 2011 31.20 31.79 31.08 31.78 647,509 -0.57(-1.75%)
Sep 02, 2011 32.55 32.62 32.22 32.34 504,287 -0.79(-2.37%)
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.