Skip to main content

ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

52.73 -0.33 (-0.62%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 24.14 24.47 23.98 24.05 238,521 -0.21(-0.87%)
Jun 29, 2010 24.69 24.69 24.10 24.26 105,604 -1.03(-4.08%)
Jun 25, 2010 25.26 25.37 24.99 25.30 175,133 +0.20(+0.81%)
Jun 24, 2010 25.41 25.41 25.06 25.10 104,593 -0.42(-1.65%)
Jun 23, 2010 25.60 25.69 25.31 25.52 69,110 +0.13(+0.50%)
Jun 22, 2010 25.78 25.91 25.36 25.39 428,230 -0.38(-1.47%)
Jun 21, 2010 26.17 26.23 25.67 25.77 155,078 +0.00(+0.00%)
Jun 18, 2010 25.70 25.84 25.65 25.77 89,000 +0.03(+0.13%)
Jun 17, 2010 25.75 25.75 25.46 25.73 161,304 +0.11(+0.45%)
Jun 16, 2010 25.52 25.75 25.41 25.62 141,508 -0.07(-0.29%)
Jun 15, 2010 25.37 25.70 25.30 25.69 66,155 +0.75(+3.00%)
Jun 14, 2010 25.31 25.34 24.94 24.94 102,746 +0.10(+0.41%)
Jun 11, 2010 24.65 24.86 24.58 24.84 441,920 -0.01(-0.03%)
Jun 10, 2010 24.53 24.87 24.46 24.85 901,715 +1.00(+4.19%)
Jun 09, 2010 24.30 24.44 23.83 23.85 82,143 -0.24(-0.98%)
Jun 08, 2010 23.73 24.09 23.63 24.09 53,358 +0.43(+1.83%)
Jun 07, 2010 24.13 24.16 23.65 23.65 30,117 -0.28(-1.18%)
Jun 04, 2010 24.61 25.81 23.94 23.94 84,219 -1.01(-4.06%)
Jun 03, 2010 25.23 25.23 24.73 24.95 60,251 -0.12(-0.48%)
Jun 02, 2010 24.51 25.07 24.40 25.07 99,753 +0.71(+2.91%)
Jun 01, 2010 24.53 24.91 24.30 24.36 1,272,545 -0.30(-1.20%)
May 28, 2010 25.11 24.99 24.52 24.66 339,537 -0.45(-1.77%)
May 27, 2010 24.54 25.11 24.48 25.11 222,692 +1.32(+5.56%)
May 26, 2010 24.17 24.31 23.74 23.78 175,597 -0.26(-1.09%)
May 25, 2010 23.43 24.05 23.26 24.05 933,133 -0.09(-0.36%)
May 24, 2010 24.83 24.83 24.13 24.13 78,408 -0.43(-1.76%)
May 21, 2010 23.65 24.60 23.65 24.57 759,289 +0.63(+2.62%)
May 20, 2010 24.11 24.36 23.76 23.94 254,581 -1.02(-4.08%)
May 19, 2010 24.92 25.11 24.58 24.96 164,267 -0.07(-0.27%)
May 18, 2010 25.80 25.80 24.87 25.02 156,096 -0.49(-1.93%)
May 17, 2010 25.60 25.64 25.08 25.52 149,541 -0.05(-0.21%)
May 14, 2010 25.99 26.00 25.31 25.57 314,942 -0.65(-2.47%)
May 13, 2010 26.46 26.56 26.22 26.22 106,233 -0.31(-1.17%)
May 12, 2010 26.52 26.62 26.19 26.53 53,039 +0.34(+1.29%)
May 11, 2010 26.52 26.58 25.96 26.19 325,862 -0.35(-1.32%)
May 10, 2010 26.62 26.79 26.35 26.54 365,627 +1.46(+5.84%)
May 07, 2010 25.11 25.70 24.55 25.08 1,111,836 -0.03(-0.11%)
May 06, 2010 25.93 26.13 20.69 25.11 636,354 -1.00(-3.83%)
May 05, 2010 26.22 26.44 26.00 26.10 380,890 -0.57(-2.13%)
May 04, 2010 27.14 27.14 26.56 26.67 1,013,164 -1.05(-3.77%)
May 03, 2010 27.63 27.81 27.53 27.72 216,019 +0.22(+0.81%)
Apr 30, 2010 27.99 27.99 27.45 27.50 2,511,857 -0.43(-1.55%)
Apr 29, 2010 27.79 27.99 27.77 27.93 80,180 +0.40(+1.47%)
Apr 28, 2010 27.75 27.75 27.22 27.52 283,328 +0.06(+0.22%)
Apr 27, 2010 28.22 28.34 27.37 27.46 155,633 -1.05(-3.69%)
Apr 26, 2010 28.64 28.68 28.50 28.51 48,385 -0.01(-0.04%)
Apr 23, 2010 28.26 28.53 28.15 28.53 58,467 +0.17(+0.59%)
Apr 22, 2010 28.15 28.37 27.95 28.36 44,519 -0.15(-0.52%)
Apr 21, 2010 28.60 28.62 28.34 28.51 64,554 -0.18(-0.64%)
Apr 20, 2010 28.61 28.74 28.56 28.69 154,232 +0.25(+0.89%)
Apr 19, 2010 28.33 28.45 28.08 28.44 211,648 -0.07(-0.25%)
Apr 16, 2010 28.93 28.97 28.38 28.51 96,738 -0.64(-2.20%)
Apr 15, 2010 29.15 29.23 29.01 29.15 67,031 -0.05(-0.16%)
Apr 14, 2010 29.08 29.22 28.96 29.20 439,786 +0.36(+1.24%)
Apr 13, 2010 28.90 28.94 28.62 28.84 422,672 -0.05(-0.19%)
Apr 12, 2010 28.89 28.97 28.85 28.89 247,836 +0.04(+0.14%)
Apr 09, 2010 28.65 28.87 28.65 28.85 171,778 +0.32(+1.11%)
Apr 08, 2010 28.33 28.55 28.19 28.53 48,481 +0.01(+0.05%)
Apr 07, 2010 28.64 28.64 28.43 28.52 40,728 -0.26(-0.91%)
Apr 06, 2010 28.60 28.78 28.49 28.78 56,004 +0.03(+0.12%)
Apr 05, 2010 28.73 28.87 28.63 28.75 142,077 +0.11(+0.38%)
Apr 01, 2010 28.49 28.64 28.64 28.64 102,831 +0.51(+1.80%)
Mar 31, 2010 28.10 28.22 27.99 28.14 49,041 -0.02(-0.07%)
Mar 30, 2010 28.18 28.27 28.04 28.16 45,629 +0.03(+0.10%)
Mar 29, 2010 28.01 28.13 27.95 28.13 40,255 +0.33(+1.19%)
Mar 26, 2010 27.74 27.91 27.66 27.80 126,577 +0.22(+0.81%)
Mar 25, 2010 27.88 27.94 27.58 27.58 83,849 -0.05(-0.17%)
Mar 24, 2010 27.70 27.74 27.56 27.62 52,009 -0.45(-1.61%)
Mar 23, 2010 27.89 28.08 27.79 28.08 27,245 +0.22(+0.78%)
Mar 22, 2010 27.52 27.87 27.35 27.86 181,657 +0.06(+0.22%)
Mar 19, 2010 28.07 28.07 27.68 27.80 53,564 -0.25(-0.89%)
Mar 18, 2010 28.18 28.18 27.95 28.05 56,921 -0.19(-0.67%)
Mar 17, 2010 28.17 28.35 28.16 28.24 109,585 +0.20(+0.70%)
Mar 16, 2010 27.72 28.06 27.72 28.04 259,951 +0.35(+1.27%)
Mar 15, 2010 27.55 27.70 27.48 27.69 447,350 -0.16(-0.56%)
Mar 12, 2010 27.87 27.95 27.74 27.85 62,442 +0.10(+0.36%)
Mar 11, 2010 27.56 27.74 27.44 27.74 63,589 +0.13(+0.46%)
Mar 10, 2010 27.52 27.72 27.52 27.62 73,906 +0.11(+0.42%)
Mar 09, 2010 27.40 27.60 27.37 27.50 819,125 -0.07(-0.24%)
Mar 08, 2010 27.64 27.64 27.49 27.57 175,032 +0.01(+0.02%)
Mar 05, 2010 27.26 27.56 27.21 27.56 82,592 +0.55(+2.05%)
Mar 04, 2010 27.16 27.16 26.87 27.01 1,056,770 -0.11(-0.40%)
Mar 03, 2010 27.10 27.28 27.04 27.12 119,991 +0.24(+0.90%)
Mar 02, 2010 26.76 27.02 26.75 26.87 157,401 +0.23(+0.86%)
Mar 01, 2010 26.43 26.67 26.39 26.64 149,724 +0.31(+1.18%)
Feb 26, 2010 26.20 26.39 26.02 26.33 102,496 +0.16(+0.62%)
Feb 25, 2010 25.81 26.17 25.71 26.17 207,276 -0.16(-0.62%)
Feb 24, 2010 26.26 26.41 26.11 26.33 154,787 +0.16(+0.59%)
Feb 23, 2010 26.50 26.50 26.06 26.18 228,524 -0.37(-1.40%)
Feb 22, 2010 26.74 26.74 26.50 26.55 62,784 +0.03(+0.10%)
Feb 19, 2010 26.31 26.56 26.27 26.52 52,189 -0.17(-0.63%)
Feb 18, 2010 26.47 26.70 26.47 26.69 49,790 +0.17(+0.64%)
Feb 17, 2010 26.62 26.62 26.41 26.52 172,681 +0.07(+0.26%)
Feb 16, 2010 26.15 26.49 25.97 26.46 97,900 +0.59(+2.30%)
Feb 12, 2010 25.68 25.86 25.86 25.86 135,725 -0.19(-0.73%)
Feb 11, 2010 25.73 26.08 25.49 26.05 130,287 +0.33(+1.29%)
Feb 10, 2010 25.67 25.80 25.46 25.72 64,537 -0.09(-0.34%)
Feb 09, 2010 25.52 26.06 25.37 25.81 126,722 +0.77(+3.07%)
Feb 08, 2010 25.23 25.43 25.03 25.04 106,880 -0.24(-0.93%)
Feb 05, 2010 25.42 25.50 24.69 25.27 793,117 -0.35(-1.37%)
Feb 04, 2010 26.27 26.27 25.58 25.63 154,624 -1.13(-4.21%)
Feb 03, 2010 26.87 26.88 26.60 26.75 95,196 -0.18(-0.68%)
Feb 02, 2010 26.74 27.00 26.62 26.93 134,823 +0.41(+1.55%)
Feb 01, 2010 26.26 26.54 26.26 26.52 76,616 +0.53(+2.02%)
Jan 29, 2010 26.41 26.54 25.90 26.00 108,598 -0.32(-1.21%)
Jan 28, 2010 26.87 26.87 26.23 26.31 284,890 -0.44(-1.64%)
Jan 27, 2010 26.75 26.79 26.35 26.75 153,633 -0.11(-0.40%)
Jan 26, 2010 26.85 27.07 26.73 26.86 113,655 -0.24(-0.90%)
Jan 25, 2010 27.29 27.29 27.00 27.10 153,380 +0.36(+1.36%)
Jan 22, 2010 27.23 27.29 26.71 26.74 141,525 -0.59(-2.15%)
Jan 21, 2010 27.96 27.96 27.28 27.33 69,826 -0.65(-2.34%)
Jan 20, 2010 28.18 28.18 27.73 27.98 97,200 -0.76(-2.63%)
Jan 19, 2010 28.41 28.74 28.37 28.74 596,282 +0.36(+1.26%)
Jan 15, 2010 28.65 28.38 28.38 28.38 111,129 -0.40(-1.41%)
Jan 14, 2010 28.72 28.82 28.66 28.78 78,242 +0.08(+0.28%)
Jan 13, 2010 28.60 28.75 28.39 28.70 166,228 +0.18(+0.61%)
Jan 12, 2010 28.47 28.62 28.37 28.53 450,585 -0.32(-1.12%)
Jan 11, 2010 28.94 28.94 28.68 28.85 1,216,941 +0.25(+0.87%)
Jan 08, 2010 28.51 28.63 28.41 28.60 59,584 +0.22(+0.76%)
Jan 07, 2010 28.41 28.45 28.26 28.39 245,851 -0.20(-0.71%)
Jan 06, 2010 28.48 28.63 28.44 28.59 88,356 +0.10(+0.36%)
Jan 05, 2010 28.51 28.58 28.35 28.49 133,422 +0.10(+0.36%)
Jan 04, 2010 28.14 28.41 28.14 28.39 62,210 +0.78(+2.81%)
Dec 31, 2009 27.77 27.61 27.61 27.61 60,602 -0.10(-0.37%)
Dec 30, 2009 27.67 27.74 27.56 27.71 102,259 -0.11(-0.39%)
Dec 29, 2009 27.99 27.99 27.74 27.82 302,925 +0.11(+0.41%)
Dec 28, 2009 27.74 27.80 27.66 27.70 445,166 -0.01(-0.02%)
Dec 24, 2009 27.73 27.74 27.66 27.71 15,618 +0.20(+0.74%)
Dec 23, 2009 27.37 27.55 27.31 27.51 217,211 +0.20(+0.74%)
Dec 22, 2009 27.32 27.32 27.12 27.31 193,491 +0.01(+0.05%)
Dec 21, 2009 27.39 27.45 27.23 27.29 56,397 +0.09(+0.31%)
Dec 18, 2009 27.24 27.31 26.96 27.21 55,791 +0.05(+0.18%)
Dec 17, 2009 27.30 27.32 27.05 27.16 195,822 -0.64(-2.31%)
Dec 16, 2009 27.79 27.91 27.70 27.80 98,283 +0.28(+1.03%)
Dec 15, 2009 27.52 27.68 27.44 27.52 156,585 -0.26(-0.92%)
Dec 14, 2009 27.66 27.83 27.65 27.77 79,199 +0.27(+0.98%)
Dec 11, 2009 27.51 27.62 27.47 27.50 79,236 +0.00(+0.00%)
Dec 10, 2009 27.60 27.62 27.41 27.50 76,458 +0.05(+0.19%)
Dec 09, 2009 27.44 27.46 27.15 27.45 47,659 +0.04(+0.13%)
Dec 08, 2009 27.72 27.72 27.36 27.41 106,648 -0.53(-1.88%)
Dec 07, 2009 27.93 28.14 27.92 27.94 114,753 -0.13(-0.46%)
Dec 04, 2009 28.37 28.53 27.87 28.07 980,599 -0.03(-0.10%)
Dec 03, 2009 28.43 28.49 28.05 28.10 63,512 -0.17(-0.60%)
Dec 02, 2009 28.22 28.35 28.16 28.26 99,789 +0.08(+0.29%)
Dec 01, 2009 27.98 28.26 27.92 28.18 255,725 +0.79(+2.88%)
Nov 30, 2009 27.40 27.54 27.18 27.39 107,924 +0.13(+0.47%)
Nov 27, 2009 27.01 27.49 26.77 27.27 54,515 -0.92(-3.26%)
Nov 25, 2009 27.91 28.18 27.91 28.18 49,433 +0.40(+1.46%)
Nov 24, 2009 27.91 27.91 27.60 27.78 62,983 -0.16(-0.58%)
Nov 23, 2009 28.09 28.14 27.90 27.94 116,109 +0.48(+1.75%)
Nov 20, 2009 27.31 27.48 27.18 27.46 177,862 -0.16(-0.59%)
Nov 19, 2009 27.73 27.74 27.35 27.62 120,011 -0.55(-1.96%)
Nov 18, 2009 28.22 28.25 27.97 28.18 273,217 -0.02(-0.06%)
Nov 17, 2009 28.06 28.20 27.93 28.19 37,742 -0.15(-0.51%)
Nov 16, 2009 28.28 28.49 28.14 28.34 96,751 +0.47(+1.67%)
Nov 13, 2009 27.62 27.93 27.50 27.87 98,085 +0.38(+1.37%)
Nov 12, 2009 27.81 27.91 27.43 27.50 408,147 -0.45(-1.59%)
Nov 11, 2009 28.11 28.17 27.82 27.94 213,389 +0.11(+0.41%)
Nov 10, 2009 27.70 27.86 27.63 27.83 184,634 -0.11(-0.41%)
Nov 09, 2009 27.70 27.95 27.60 27.94 276,804 +0.84(+3.09%)
Nov 06, 2009 26.86 27.13 26.86 27.10 180,352 +0.03(+0.12%)
Nov 05, 2009 26.81 27.08 26.81 27.07 427,323 +0.43(+1.60%)
Nov 04, 2009 26.74 26.96 26.62 26.64 1,677,161 +0.26(+0.97%)
Nov 03, 2009 25.84 26.40 25.83 26.39 124,863 -0.05(-0.20%)
Nov 02, 2009 26.28 26.77 26.10 26.44 2,231,417 +0.32(+1.21%)
Oct 30, 2009 26.89 26.89 26.08 26.12 675,365 -0.96(-3.54%)
Oct 29, 2009 26.69 27.14 26.66 27.08 94,564 +0.92(+3.51%)
Oct 28, 2009 26.81 26.81 26.17 26.17 320,581 -0.88(-3.24%)
Oct 27, 2009 27.39 27.39 27.00 27.04 24,488 -0.27(-0.99%)
Oct 26, 2009 27.83 28.00 27.19 27.31 177,498 -0.41(-1.48%)
Oct 23, 2009 27.77 28.12 27.60 27.72 76,976 -0.43(-1.53%)
Oct 22, 2009 27.85 28.19 27.62 28.16 222,809 +0.25(+0.89%)
Oct 21, 2009 27.89 28.28 27.89 27.91 86,541 -0.04(-0.14%)
Oct 20, 2009 27.78 28.22 27.78 27.95 150,281 -0.22(-0.77%)
Oct 19, 2009 28.01 28.25 27.88 28.16 130,394 +0.43(+1.56%)
Oct 16, 2009 27.74 27.83 27.54 27.73 2,460,010 -0.43(-1.53%)
Oct 15, 2009 27.93 28.16 27.93 28.16 46,932 +0.09(+0.30%)
Oct 14, 2009 28.04 28.11 27.86 28.08 76,339 +0.66(+2.40%)
Oct 13, 2009 27.48 27.48 27.21 27.42 88,732 +0.02(+0.07%)
Oct 12, 2009 27.53 27.58 27.33 27.40 2,611,822 +0.16(+0.57%)
Oct 09, 2009 27.18 27.25 27.08 27.25 89,313 +0.01(+0.02%)
Oct 08, 2009 27.19 27.39 27.10 27.24 32,817 +0.42(+1.56%)
Oct 07, 2009 26.67 26.83 26.62 26.82 37,853 +0.10(+0.39%)
Oct 06, 2009 26.65 26.93 26.57 26.72 71,279 +0.41(+1.55%)
Oct 05, 2009 25.92 26.34 25.92 26.31 34,858 +0.45(+1.72%)
Oct 02, 2009 25.76 26.04 25.63 25.86 73,051 -0.22(-0.83%)
Oct 01, 2009 26.77 26.77 26.08 26.08 39,584 -0.83(-3.08%)
Sep 30, 2009 27.02 27.02 26.57 26.91 68,902 +0.13(+0.48%)
Sep 29, 2009 26.89 26.89 26.60 26.78 20,570 -0.03(-0.10%)
Sep 28, 2009 26.55 27.02 26.52 26.81 38,712 +0.31(+1.17%)
Sep 25, 2009 26.54 26.69 26.39 26.50 66,105 -0.06(-0.23%)
Sep 24, 2009 27.22 27.22 26.42 26.56 116,778 -0.45(-1.67%)
Sep 23, 2009 27.34 27.50 27.01 27.01 107,861 -0.28(-1.01%)
Sep 22, 2009 27.33 27.33 27.13 27.29 71,349 +0.33(+1.23%)
Sep 21, 2009 26.74 26.96 26.64 26.96 70,421 -0.21(-0.77%)
Sep 18, 2009 27.33 27.33 27.05 27.16 68,036 +0.06(+0.22%)
Sep 17, 2009 27.17 27.37 27.00 27.10 177,917 -0.17(-0.62%)
Sep 16, 2009 27.20 27.30 27.02 27.27 267,613 +0.51(+1.92%)
Sep 15, 2009 26.56 26.81 26.47 26.76 82,010 +0.05(+0.18%)
Sep 14, 2009 26.35 26.71 26.35 26.71 30,062 +0.04(+0.13%)
Sep 11, 2009 26.79 26.81 26.58 26.68 55,954 -0.00(-0.01%)
Sep 10, 2009 26.38 26.70 26.29 26.68 41,203 +0.28(+1.07%)
Sep 09, 2009 26.35 26.56 26.24 26.39 72,432 +0.22(+0.84%)
Sep 08, 2009 26.25 26.25 26.06 26.18 58,105 +0.54(+2.10%)
Sep 04, 2009 25.38 25.69 25.19 25.64 50,617 +0.39(+1.54%)
Sep 03, 2009 25.27 25.27 25.07 25.25 40,667 +0.28(+1.11%)
Sep 02, 2009 24.92 25.09 24.84 24.97 18,188 +0.01(+0.03%)
Sep 01, 2009 25.29 25.58 24.90 24.96 74,094 -0.57(-2.23%)
Aug 31, 2009 25.56 25.57 25.38 25.53 76,547 -0.24(-0.92%)
Aug 28, 2009 26.02 26.02 25.72 25.77 20,901 -0.06(-0.22%)
Aug 27, 2009 25.67 25.90 25.40 25.83 109,537 +0.16(+0.62%)
Aug 26, 2009 25.65 25.72 25.47 25.67 41,163 -0.15(-0.59%)
Aug 25, 2009 25.92 26.07 25.80 25.82 60,593 +0.22(+0.87%)
Aug 24, 2009 25.73 25.92 25.58 25.60 49,725 -0.03(-0.11%)
Aug 21, 2009 25.45 25.67 25.44 25.63 75,967 +0.44(+1.74%)
Aug 20, 2009 24.82 25.20 24.82 25.19 29,284 +0.36(+1.44%)
Aug 19, 2009 24.42 24.92 24.40 24.83 53,245 +0.07(+0.27%)
Aug 18, 2009 24.46 24.76 24.44 24.76 63,718 +0.47(+1.92%)
Aug 17, 2009 24.40 24.40 24.22 24.30 66,704 -0.87(-3.46%)
Aug 14, 2009 25.42 25.42 24.99 25.17 44,623 -0.20(-0.80%)
Aug 13, 2009 25.31 25.44 25.15 25.37 64,505 +0.40(+1.59%)
Aug 12, 2009 24.71 25.17 24.71 24.97 299,062 +0.27(+1.09%)
Aug 11, 2009 24.86 24.86 24.62 24.70 59,264 -0.28(-1.11%)
Aug 10, 2009 25.05 25.09 24.79 24.98 103,275 -0.21(-0.83%)
Aug 07, 2009 25.23 25.33 25.02 25.19 298,480 +0.14(+0.57%)
Aug 06, 2009 25.42 25.42 24.88 25.05 68,093 -0.28(-1.09%)
Aug 05, 2009 25.38 25.38 24.97 25.32 47,764 -0.10(-0.40%)
Aug 04, 2009 25.26 25.48 25.23 25.42 46,880 -0.05(-0.21%)
Aug 03, 2009 25.27 25.55 25.24 25.48 160,165 +0.64(+2.58%)
Jul 31, 2009 24.70 24.97 24.51 24.84 277,779 +0.28(+1.15%)
Jul 30, 2009 24.46 24.71 24.37 24.55 62,445 +0.50(+2.08%)
Jul 29, 2009 24.17 24.17 23.89 24.05 459,681 -0.21(-0.86%)
Jul 28, 2009 24.25 24.33 24.02 24.26 45,554 -0.13(-0.53%)
Jul 27, 2009 24.33 24.40 24.17 24.39 78,193 +0.03(+0.13%)
Jul 24, 2009 24.22 24.36 24.07 24.36 65,231 +0.11(+0.46%)
Jul 23, 2009 23.77 24.36 23.74 24.25 98,866 +0.52(+2.19%)
Jul 22, 2009 23.56 23.86 23.55 23.73 232,102 +0.01(+0.06%)
Jul 21, 2009 23.92 23.92 23.50 23.72 42,012 +0.07(+0.29%)
Jul 20, 2009 23.50 23.66 23.36 23.65 125,106 +0.61(+2.64%)
Jul 17, 2009 22.99 23.12 22.88 23.04 73,226 -0.03(-0.12%)
Jul 16, 2009 22.89 23.16 22.81 23.07 79,328 +0.18(+0.80%)
Jul 15, 2009 22.59 22.95 22.52 22.89 31,159 +0.86(+3.92%)
Jul 14, 2009 22.05 22.06 21.91 22.02 55,242 +0.18(+0.83%)
Jul 13, 2009 21.53 21.90 21.34 21.84 36,837 +0.33(+1.54%)
Jul 10, 2009 21.43 21.57 21.33 21.51 34,103 -0.22(-0.99%)
Jul 09, 2009 21.74 21.84 21.58 21.72 60,054 +0.28(+1.29%)
Jul 08, 2009 21.63 21.66 21.20 21.45 124,577 -0.11(-0.50%)
Jul 07, 2009 21.97 21.97 21.53 21.56 53,890 -0.52(-2.35%)
Jul 06, 2009 21.91 22.08 21.79 22.08 72,851 -0.06(-0.27%)
Jul 02, 2009 22.42 22.42 22.12 22.14 75,598 -0.64(-2.82%)
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.