Skip to main content

ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

53.20 +0.29 (+0.55%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 25.11 24.99 24.52 24.66 339,488 -0.45(-1.77%)
May 27, 2010 24.54 25.11 24.49 25.11 222,660 +1.32(+5.56%)
May 26, 2010 24.17 24.31 23.75 23.79 175,571 -0.26(-1.09%)
May 25, 2010 23.44 24.06 23.26 24.05 932,999 -0.09(-0.36%)
May 24, 2010 24.83 24.83 24.14 24.14 78,396 -0.43(-1.76%)
May 21, 2010 23.65 24.60 23.65 24.57 759,180 +0.63(+2.62%)
May 20, 2010 24.12 24.36 23.76 23.94 254,545 -1.02(-4.08%)
May 19, 2010 24.92 25.11 24.58 24.96 164,244 -0.07(-0.27%)
May 18, 2010 25.80 25.80 24.87 25.03 156,073 -0.49(-1.93%)
May 17, 2010 25.60 25.64 25.08 25.52 149,519 -0.05(-0.21%)
May 14, 2010 25.99 26.00 25.31 25.58 314,897 -0.65(-2.47%)
May 13, 2010 26.47 26.56 26.22 26.22 106,218 -0.31(-1.17%)
May 12, 2010 26.52 26.62 26.19 26.53 53,032 +0.34(+1.29%)
May 11, 2010 26.52 26.59 25.97 26.20 325,815 -0.35(-1.32%)
May 10, 2010 26.62 26.79 26.36 26.55 365,575 +1.46(+5.84%)
May 07, 2010 25.11 25.70 24.55 25.08 1,111,676 -0.03(-0.11%)
May 06, 2010 25.93 26.14 20.69 25.11 636,262 -1.00(-3.83%)
May 05, 2010 26.22 26.44 26.00 26.11 380,836 -0.57(-2.13%)
May 04, 2010 27.15 27.15 26.57 26.68 1,013,018 -1.05(-3.77%)
May 03, 2010 27.63 27.82 27.53 27.72 215,988 +0.22(+0.81%)
Apr 30, 2010 28.00 28.00 27.46 27.50 2,511,495 -0.43(-1.55%)
Apr 29, 2010 27.79 28.00 27.77 27.93 80,168 +0.41(+1.47%)
Apr 28, 2010 27.76 27.76 27.22 27.53 283,287 +0.06(+0.22%)
Apr 27, 2010 28.23 28.34 27.38 27.47 155,611 -1.05(-3.69%)
Apr 26, 2010 28.64 28.68 28.51 28.52 48,378 -0.01(-0.04%)
Apr 23, 2010 28.26 28.53 28.16 28.53 58,458 +0.17(+0.59%)
Apr 22, 2010 28.15 28.37 27.96 28.36 44,513 -0.15(-0.52%)
Apr 21, 2010 28.61 28.62 28.34 28.51 64,544 -0.18(-0.64%)
Apr 20, 2010 28.61 28.74 28.57 28.69 154,210 +0.25(+0.89%)
Apr 19, 2010 28.33 28.46 28.08 28.44 211,618 -0.07(-0.25%)
Apr 16, 2010 28.93 28.97 28.39 28.51 96,724 -0.64(-2.20%)
Apr 15, 2010 29.15 29.24 29.01 29.15 67,021 -0.05(-0.16%)
Apr 14, 2010 29.09 29.23 28.96 29.20 439,722 +0.36(+1.24%)
Apr 13, 2010 28.90 28.94 28.63 28.84 422,611 -0.05(-0.19%)
Apr 12, 2010 28.89 28.97 28.86 28.90 247,801 +0.04(+0.14%)
Apr 09, 2010 28.65 28.88 28.65 28.86 171,754 +0.32(+1.11%)
Apr 08, 2010 28.33 28.56 28.19 28.54 48,474 +0.01(+0.05%)
Apr 07, 2010 28.64 28.64 28.44 28.52 40,722 -0.26(-0.91%)
Apr 06, 2010 28.60 28.79 28.50 28.79 55,996 +0.03(+0.12%)
Apr 05, 2010 28.73 28.87 28.63 28.75 142,057 +0.11(+0.38%)
Apr 01, 2010 28.49 28.65 28.65 28.65 102,816 +0.51(+1.80%)
Mar 31, 2010 28.11 28.23 28.00 28.14 49,034 -0.02(-0.07%)
Mar 30, 2010 28.18 28.28 28.04 28.16 45,622 +0.03(+0.10%)
Mar 29, 2010 28.02 28.13 27.95 28.13 40,249 +0.33(+1.19%)
Mar 26, 2010 27.75 27.92 27.67 27.80 126,559 +0.22(+0.81%)
Mar 25, 2010 27.88 27.94 27.58 27.58 83,836 -0.05(-0.17%)
Mar 24, 2010 27.71 27.74 27.56 27.63 52,002 -0.45(-1.61%)
Mar 23, 2010 27.89 28.08 27.79 28.08 27,241 +0.22(+0.78%)
Mar 22, 2010 27.52 27.88 27.36 27.86 181,631 +0.06(+0.22%)
Mar 19, 2010 28.07 28.07 27.68 27.80 53,556 -0.25(-0.89%)
Mar 18, 2010 28.18 28.18 27.96 28.05 56,913 -0.19(-0.67%)
Mar 17, 2010 28.17 28.35 28.16 28.24 109,569 +0.20(+0.70%)
Mar 16, 2010 27.73 28.07 27.73 28.05 259,914 +0.35(+1.27%)
Mar 15, 2010 27.55 27.70 27.49 27.69 447,286 -0.16(-0.56%)
Mar 12, 2010 27.87 27.96 27.74 27.85 62,433 +0.10(+0.36%)
Mar 11, 2010 27.56 27.75 27.45 27.75 63,580 +0.13(+0.46%)
Mar 10, 2010 27.53 27.73 27.52 27.62 73,896 +0.11(+0.42%)
Mar 09, 2010 27.40 27.61 27.37 27.51 819,007 -0.07(-0.24%)
Mar 08, 2010 27.65 27.65 27.49 27.57 175,007 +0.01(+0.02%)
Mar 05, 2010 27.26 27.57 27.21 27.57 82,580 +0.55(+2.05%)
Mar 04, 2010 27.17 27.17 26.88 27.01 1,056,617 -0.11(-0.40%)
Mar 03, 2010 27.11 27.28 27.05 27.12 119,973 +0.24(+0.90%)
Mar 02, 2010 26.76 27.02 26.75 26.88 157,378 +0.23(+0.86%)
Mar 01, 2010 26.43 26.67 26.39 26.65 149,703 +0.31(+1.18%)
Feb 26, 2010 26.20 26.40 26.02 26.34 102,481 +0.16(+0.62%)
Feb 25, 2010 25.82 26.18 25.72 26.18 207,246 -0.16(-0.62%)
Feb 24, 2010 26.26 26.41 26.12 26.34 154,765 +0.16(+0.59%)
Feb 23, 2010 26.51 26.51 26.07 26.18 228,491 -0.37(-1.40%)
Feb 22, 2010 26.74 26.74 26.50 26.55 62,775 +0.03(+0.10%)
Feb 19, 2010 26.31 26.56 26.27 26.53 52,181 -0.17(-0.63%)
Feb 18, 2010 26.47 26.70 26.47 26.70 49,783 +0.17(+0.64%)
Feb 17, 2010 26.62 26.62 26.41 26.53 172,656 +0.07(+0.26%)
Feb 16, 2010 26.15 26.49 25.97 26.46 97,886 +0.59(+2.30%)
Feb 12, 2010 25.68 25.87 25.87 25.87 135,705 -0.19(-0.73%)
Feb 11, 2010 25.73 26.09 25.49 26.05 130,268 +0.33(+1.29%)
Feb 10, 2010 25.68 25.80 25.47 25.72 64,528 -0.09(-0.34%)
Feb 09, 2010 25.53 26.06 25.37 25.81 126,704 +0.77(+3.07%)
Feb 08, 2010 25.23 25.44 25.04 25.04 106,865 -0.24(-0.93%)
Feb 05, 2010 25.43 25.51 24.69 25.28 793,003 -0.35(-1.37%)
Feb 04, 2010 26.27 26.27 25.58 25.63 154,602 -1.13(-4.21%)
Feb 03, 2010 26.87 26.88 26.60 26.76 95,182 -0.18(-0.68%)
Feb 02, 2010 26.74 27.00 26.63 26.94 134,803 +0.41(+1.55%)
Feb 01, 2010 26.26 26.54 26.26 26.53 76,605 +0.53(+2.02%)
Jan 29, 2010 26.41 26.55 25.90 26.00 108,582 -0.32(-1.21%)
Jan 28, 2010 26.87 26.87 26.23 26.32 284,849 -0.44(-1.64%)
Jan 27, 2010 26.75 26.80 26.36 26.76 153,611 -0.11(-0.40%)
Jan 26, 2010 26.85 27.07 26.74 26.86 113,638 -0.24(-0.90%)
Jan 25, 2010 27.29 27.29 27.00 27.11 153,358 +0.36(+1.36%)
Jan 22, 2010 27.23 27.30 26.71 26.74 141,504 -0.59(-2.15%)
Jan 21, 2010 27.96 27.96 27.28 27.33 69,815 -0.65(-2.34%)
Jan 20, 2010 28.18 28.18 27.74 27.98 97,186 -0.76(-2.63%)
Jan 19, 2010 28.42 28.75 28.38 28.74 596,196 +0.36(+1.26%)
Jan 15, 2010 28.65 28.38 28.38 28.38 111,112 -0.41(-1.41%)
Jan 14, 2010 28.72 28.83 28.66 28.79 78,230 +0.08(+0.28%)
Jan 13, 2010 28.60 28.75 28.40 28.71 166,204 +0.18(+0.62%)
Jan 12, 2010 28.47 28.62 28.38 28.53 450,520 -0.32(-1.12%)
Jan 11, 2010 28.94 28.94 28.69 28.86 1,216,765 +0.25(+0.87%)
Jan 08, 2010 28.51 28.63 28.41 28.61 59,575 +0.22(+0.76%)
Jan 07, 2010 28.42 28.45 28.27 28.39 245,816 -0.20(-0.71%)
Jan 06, 2010 28.48 28.63 28.44 28.59 88,343 +0.10(+0.36%)
Jan 05, 2010 28.52 28.59 28.35 28.49 133,403 +0.10(+0.36%)
Jan 04, 2010 28.14 28.42 28.14 28.39 62,201 +0.78(+2.81%)
Dec 31, 2009 27.77 27.61 27.61 27.61 60,593 -0.10(-0.37%)
Dec 30, 2009 27.67 27.74 27.57 27.71 102,244 -0.11(-0.39%)
Dec 29, 2009 28.00 28.00 27.75 27.82 302,882 +0.11(+0.41%)
Dec 28, 2009 27.75 27.81 27.66 27.71 445,102 -0.01(-0.02%)
Dec 24, 2009 27.74 27.74 27.67 27.71 15,616 +0.20(+0.74%)
Dec 23, 2009 27.38 27.55 27.32 27.51 217,179 +0.20(+0.74%)
Dec 22, 2009 27.32 27.32 27.13 27.31 193,464 +0.01(+0.05%)
Dec 21, 2009 27.39 27.45 27.23 27.30 56,389 +0.09(+0.31%)
Dec 18, 2009 27.24 27.31 26.96 27.21 55,783 +0.05(+0.18%)
Dec 17, 2009 27.30 27.32 27.05 27.16 195,794 -0.64(-2.31%)
Dec 16, 2009 27.80 27.91 27.70 27.80 98,269 +0.28(+1.03%)
Dec 15, 2009 27.52 27.68 27.45 27.52 156,562 -0.26(-0.92%)
Dec 14, 2009 27.66 27.83 27.65 27.78 79,188 +0.27(+0.98%)
Dec 11, 2009 27.52 27.63 27.48 27.51 79,225 +0.00(+0.00%)
Dec 10, 2009 27.60 27.62 27.42 27.51 76,447 +0.05(+0.19%)
Dec 09, 2009 27.45 27.46 27.15 27.45 47,652 +0.04(+0.13%)
Dec 08, 2009 27.73 27.73 27.36 27.42 106,632 -0.53(-1.88%)
Dec 07, 2009 27.94 28.15 27.92 27.94 114,736 -0.13(-0.46%)
Dec 04, 2009 28.38 28.54 27.88 28.07 980,458 -0.03(-0.10%)
Dec 03, 2009 28.44 28.49 28.06 28.10 63,503 -0.17(-0.60%)
Dec 02, 2009 28.22 28.35 28.17 28.27 99,775 +0.08(+0.29%)
Dec 01, 2009 27.98 28.26 27.92 28.19 255,688 +0.79(+2.88%)
Nov 30, 2009 27.40 27.55 27.19 27.40 107,908 +0.13(+0.47%)
Nov 27, 2009 27.01 27.49 26.78 27.27 54,507 -0.92(-3.26%)
Nov 25, 2009 27.91 28.19 27.91 28.19 49,426 +0.41(+1.46%)
Nov 24, 2009 27.91 27.91 27.60 27.78 62,974 -0.16(-0.58%)
Nov 23, 2009 28.09 28.15 27.90 27.94 116,092 +0.48(+1.74%)
Nov 20, 2009 27.32 27.49 27.18 27.47 177,837 -0.16(-0.59%)
Nov 19, 2009 27.74 27.74 27.35 27.63 119,994 -0.55(-1.96%)
Nov 18, 2009 28.22 28.25 27.97 28.18 273,177 -0.02(-0.06%)
Nov 17, 2009 28.07 28.20 27.93 28.20 37,736 -0.15(-0.51%)
Nov 16, 2009 28.28 28.50 28.15 28.34 96,737 +0.47(+1.67%)
Nov 13, 2009 27.63 27.94 27.50 27.88 98,071 +0.38(+1.37%)
Nov 12, 2009 27.81 27.91 27.44 27.50 408,088 -0.45(-1.59%)
Nov 11, 2009 28.11 28.17 27.82 27.94 213,359 +0.11(+0.41%)
Nov 10, 2009 27.70 27.86 27.63 27.83 184,607 -0.11(-0.41%)
Nov 09, 2009 27.71 27.96 27.61 27.94 276,764 +0.84(+3.09%)
Nov 06, 2009 26.86 27.13 26.86 27.11 180,326 +0.03(+0.12%)
Nov 05, 2009 26.82 27.09 26.82 27.07 427,262 +0.43(+1.60%)
Nov 04, 2009 26.74 26.96 26.63 26.65 1,676,920 +0.26(+0.97%)
Nov 03, 2009 25.85 26.41 25.84 26.39 124,845 -0.05(-0.20%)
Nov 02, 2009 26.28 26.78 26.11 26.45 2,231,095 +0.32(+1.21%)
Oct 30, 2009 26.90 26.90 26.08 26.13 675,267 -0.96(-3.54%)
Oct 29, 2009 26.70 27.14 26.66 27.09 94,551 +0.92(+3.51%)
Oct 28, 2009 26.82 26.82 26.17 26.17 320,535 -0.88(-3.24%)
Oct 27, 2009 27.40 27.40 27.00 27.05 24,484 -0.27(-0.99%)
Oct 26, 2009 27.83 28.01 27.20 27.32 177,472 -0.41(-1.48%)
Oct 23, 2009 27.77 28.12 27.61 27.73 76,965 -0.43(-1.53%)
Oct 22, 2009 27.86 28.19 27.63 28.16 222,777 +0.25(+0.89%)
Oct 21, 2009 27.89 28.28 27.89 27.91 86,528 -0.04(-0.14%)
Oct 20, 2009 27.78 28.22 27.78 27.95 150,260 -0.22(-0.77%)
Oct 19, 2009 28.01 28.25 27.89 28.17 130,375 +0.43(+1.56%)
Oct 16, 2009 27.75 27.83 27.54 27.74 2,459,656 -0.43(-1.53%)
Oct 15, 2009 27.94 28.17 27.94 28.17 46,925 +0.09(+0.30%)
Oct 14, 2009 28.05 28.11 27.87 28.08 76,328 +0.66(+2.40%)
Oct 13, 2009 27.49 27.49 27.22 27.42 88,720 +0.02(+0.07%)
Oct 12, 2009 27.53 27.58 27.33 27.40 2,611,445 +0.16(+0.57%)
Oct 09, 2009 27.18 27.25 27.09 27.25 89,300 +0.01(+0.02%)
Oct 08, 2009 27.20 27.39 27.11 27.24 32,812 +0.42(+1.56%)
Oct 07, 2009 26.68 26.84 26.62 26.82 37,848 +0.10(+0.39%)
Oct 06, 2009 26.66 26.94 26.57 26.72 71,269 +0.41(+1.55%)
Oct 05, 2009 25.92 26.34 25.92 26.31 34,853 +0.45(+1.72%)
Oct 02, 2009 25.76 26.04 25.63 25.87 73,041 -0.22(-0.83%)
Oct 01, 2009 26.78 26.78 26.08 26.08 39,578 -0.83(-3.08%)
Sep 30, 2009 27.03 27.03 26.57 26.91 68,893 +0.13(+0.48%)
Sep 29, 2009 26.89 26.89 26.61 26.78 20,567 -0.03(-0.10%)
Sep 28, 2009 26.55 27.02 26.52 26.81 38,707 +0.31(+1.17%)
Sep 25, 2009 26.55 26.69 26.40 26.50 66,095 -0.06(-0.23%)
Sep 24, 2009 27.22 27.22 26.42 26.56 116,761 -0.45(-1.67%)
Sep 23, 2009 27.34 27.50 27.01 27.01 107,846 -0.28(-1.01%)
Sep 22, 2009 27.34 27.34 27.13 27.29 71,338 +0.33(+1.23%)
Sep 21, 2009 26.74 26.96 26.65 26.96 70,411 -0.21(-0.77%)
Sep 18, 2009 27.33 27.33 27.05 27.17 68,026 +0.06(+0.22%)
Sep 17, 2009 27.18 27.38 27.01 27.11 177,891 -0.17(-0.62%)
Sep 16, 2009 27.20 27.30 27.02 27.28 267,574 +0.51(+1.92%)
Sep 15, 2009 26.57 26.81 26.47 26.76 81,998 +0.05(+0.18%)
Sep 14, 2009 26.36 26.72 26.36 26.72 30,058 +0.04(+0.13%)
Sep 11, 2009 26.79 26.81 26.59 26.68 55,946 -0.00(-0.00%)
Sep 10, 2009 26.39 26.70 26.29 26.68 41,197 +0.28(+1.07%)
Sep 09, 2009 26.35 26.56 26.24 26.40 72,421 +0.22(+0.84%)
Sep 08, 2009 26.26 26.26 26.06 26.18 58,097 +0.54(+2.10%)
Sep 04, 2009 25.39 25.70 25.20 25.64 50,609 +0.39(+1.54%)
Sep 03, 2009 25.27 25.27 25.07 25.25 40,661 +0.28(+1.11%)
Sep 02, 2009 24.93 25.10 24.84 24.97 18,185 +0.01(+0.03%)
Sep 01, 2009 25.29 25.58 24.91 24.97 74,084 -0.57(-2.23%)
Aug 31, 2009 25.57 25.58 25.38 25.54 76,536 -0.24(-0.92%)
Aug 28, 2009 26.03 26.03 25.72 25.78 20,898 -0.06(-0.22%)
Aug 27, 2009 25.68 25.91 25.40 25.83 109,521 +0.16(+0.62%)
Aug 26, 2009 25.65 25.72 25.48 25.67 41,157 -0.15(-0.59%)
Aug 25, 2009 25.93 26.07 25.81 25.83 60,584 +0.22(+0.87%)
Aug 24, 2009 25.74 25.92 25.58 25.60 49,717 -0.03(-0.11%)
Aug 21, 2009 25.45 25.68 25.45 25.63 75,956 +0.44(+1.74%)
Aug 20, 2009 24.83 25.20 24.83 25.19 29,280 +0.36(+1.44%)
Aug 19, 2009 24.42 24.92 24.40 24.83 53,237 +0.07(+0.27%)
Aug 18, 2009 24.47 24.77 24.45 24.77 63,709 +0.47(+1.92%)
Aug 17, 2009 24.41 24.41 24.23 24.30 66,694 -0.87(-3.46%)
Aug 14, 2009 25.43 25.43 24.99 25.17 44,617 -0.20(-0.80%)
Aug 13, 2009 25.31 25.45 25.15 25.37 64,495 +0.40(+1.59%)
Aug 12, 2009 24.72 25.18 24.72 24.97 299,019 +0.27(+1.09%)
Aug 11, 2009 24.87 24.87 24.62 24.70 59,255 -0.28(-1.11%)
Aug 10, 2009 25.06 25.09 24.79 24.98 103,261 -0.21(-0.83%)
Aug 07, 2009 25.23 25.33 25.03 25.19 298,437 +0.14(+0.57%)
Aug 06, 2009 25.43 25.43 24.89 25.05 68,084 -0.28(-1.09%)
Aug 05, 2009 25.39 25.39 24.97 25.33 47,757 -0.10(-0.40%)
Aug 04, 2009 25.26 25.48 25.24 25.43 46,873 -0.05(-0.21%)
Aug 03, 2009 25.28 25.55 25.24 25.48 160,141 +0.64(+2.58%)
Jul 31, 2009 24.70 24.97 24.52 24.84 277,739 +0.28(+1.15%)
Jul 30, 2009 24.47 24.71 24.37 24.56 62,436 +0.50(+2.08%)
Jul 29, 2009 24.17 24.17 23.89 24.06 459,615 -0.21(-0.86%)
Jul 28, 2009 24.25 24.33 24.02 24.27 45,547 -0.13(-0.53%)
Jul 27, 2009 24.33 24.41 24.18 24.39 78,182 +0.03(+0.13%)
Jul 24, 2009 24.22 24.37 24.07 24.36 65,221 +0.11(+0.46%)
Jul 23, 2009 23.77 24.37 23.74 24.25 98,852 +0.52(+2.19%)
Jul 22, 2009 23.56 23.87 23.55 23.73 232,069 +0.01(+0.06%)
Jul 21, 2009 23.93 23.93 23.51 23.72 42,006 +0.07(+0.29%)
Jul 20, 2009 23.50 23.67 23.36 23.65 125,088 +0.61(+2.64%)
Jul 17, 2009 22.99 23.13 22.88 23.04 73,216 -0.03(-0.12%)
Jul 16, 2009 22.90 23.16 22.81 23.07 79,316 +0.18(+0.80%)
Jul 15, 2009 22.59 22.95 22.52 22.89 31,154 +0.86(+3.92%)
Jul 14, 2009 22.05 22.06 21.91 22.02 55,235 +0.18(+0.83%)
Jul 13, 2009 21.53 21.90 21.34 21.84 36,831 +0.33(+1.54%)
Jul 10, 2009 21.44 21.57 21.33 21.51 34,098 -0.22(-0.99%)
Jul 09, 2009 21.74 21.84 21.59 21.73 60,045 +0.28(+1.29%)
Jul 08, 2009 21.63 21.66 21.20 21.45 124,559 -0.11(-0.50%)
Jul 07, 2009 21.98 21.98 21.53 21.56 53,882 -0.52(-2.35%)
Jul 06, 2009 21.91 22.08 21.80 22.08 72,841 -0.06(-0.27%)
Jul 02, 2009 22.42 22.42 22.13 22.14 75,587 -0.64(-2.82%)
Jul 01, 2009 22.73 22.98 22.71 22.78 96,177 +0.36(+1.63%)
Jun 30, 2009 22.69 22.71 22.27 22.42 100,238 -0.28(-1.25%)
Jun 29, 2009 22.61 22.73 22.46 22.70 346,804 +0.20(+0.90%)
Jun 26, 2009 22.44 22.50 22.34 22.50 93,881 +0.03(+0.12%)
Jun 25, 2009 21.96 22.49 21.75 22.47 1,955,163 +0.59(+2.72%)
Jun 24, 2009 22.13 22.32 21.83 21.88 2,136,077 +0.13(+0.59%)
Jun 23, 2009 21.78 21.90 21.57 21.75 48,249 -0.20(-0.92%)
Jun 22, 2009 22.46 22.46 21.95 21.95 177,131 -0.82(-3.59%)
Jun 19, 2009 22.96 22.96 22.71 22.77 21,212 +0.35(+1.57%)
Jun 18, 2009 22.53 22.67 22.34 22.42 425,026 -0.21(-0.92%)
Jun 17, 2009 22.65 22.75 22.44 22.63 51,528 -0.05(-0.24%)
Jun 16, 2009 22.96 23.03 22.58 22.68 170,188 -0.21(-0.91%)
Jun 15, 2009 23.33 23.33 22.74 22.89 276,798 -0.87(-3.66%)
Jun 12, 2009 23.71 23.79 23.58 23.76 101,013 -0.18(-0.76%)
Jun 11, 2009 23.77 24.18 23.77 23.94 32,456 +0.42(+1.78%)
Jun 10, 2009 23.79 23.79 23.23 23.52 71,161 +0.12(+0.52%)
Jun 09, 2009 23.30 23.48 23.22 23.40 87,115 +0.29(+1.26%)
Jun 08, 2009 22.91 23.27 22.77 23.11 97,102 -0.06(-0.26%)
Jun 05, 2009 23.56 23.56 23.13 23.17 196,182 -0.30(-1.29%)
Jun 04, 2009 23.27 23.52 23.24 23.48 37,528 +0.21(+0.90%)
Jun 03, 2009 23.60 23.60 23.04 23.27 79,682 -0.77(-3.20%)
Jun 02, 2009 23.83 24.06 23.75 24.04 137,466 +0.13(+0.54%)
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.