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 31, 2016 32.03 32.09 31.74 31.80 584,570 -0.10(-0.32%)
May 27, 2016 31.91 31.91 31.91 31.91 832,920 -0.05(-0.15%)
May 26, 2016 31.92 32.03 31.88 31.95 2,473,128 +0.08(+0.25%)
May 25, 2016 31.72 31.93 31.72 31.87 1,414,745 +0.33(+1.03%)
May 24, 2016 31.35 31.59 31.29 31.55 631,565 +0.40(+1.28%)
May 23, 2016 31.14 31.21 31.09 31.15 579,588 -0.08(-0.25%)
May 20, 2016 31.21 31.30 31.17 31.23 1,216,705 +0.24(+0.77%)
May 19, 2016 31.02 31.06 30.86 30.99 965,635 -0.21(-0.66%)
May 18, 2016 31.23 31.55 31.10 31.20 986,463 -0.08(-0.25%)
May 17, 2016 31.45 31.53 31.24 31.28 474,812 -0.21(-0.68%)
May 16, 2016 31.22 31.52 31.22 31.49 529,926 +0.40(+1.28%)
May 13, 2016 31.23 31.37 31.05 31.10 471,424 -0.41(-1.31%)
May 12, 2016 31.79 31.80 31.37 31.51 485,525 -0.01(-0.03%)
May 11, 2016 31.56 31.71 31.52 31.52 547,006 -0.21(-0.68%)
May 10, 2016 31.47 31.74 31.47 31.73 432,623 +0.49(+1.55%)
May 09, 2016 31.41 31.46 31.21 31.25 409,355 -0.14(-0.46%)
May 06, 2016 31.18 31.43 31.16 31.39 775,315 +0.05(+0.15%)
May 05, 2016 31.45 31.50 31.23 31.34 790,810 -0.04(-0.13%)
May 04, 2016 31.51 31.55 31.30 31.38 640,316 -0.37(-1.15%)
May 03, 2016 31.96 32.00 31.72 31.75 890,469 -0.65(-2.01%)
May 02, 2016 32.38 32.43 32.26 32.40 1,564,205 +0.21(+0.64%)
Apr 29, 2016 32.29 32.34 32.06 32.19 1,533,894 -0.10(-0.30%)
Apr 28, 2016 32.22 32.51 32.18 32.29 5,042,929 -0.31(-0.95%)
Apr 27, 2016 32.42 32.63 32.38 32.60 429,936 +0.07(+0.22%)
Apr 26, 2016 32.53 32.56 32.42 32.53 436,284 +0.14(+0.44%)
Apr 25, 2016 32.39 32.42 32.29 32.38 635,099 -0.17(-0.51%)
Apr 22, 2016 32.57 32.66 32.44 32.55 1,207,264 -0.02(-0.07%)
Apr 21, 2016 32.73 32.78 32.50 32.57 1,043,767 -0.19(-0.58%)
Apr 20, 2016 32.72 32.92 32.66 32.77 526,287 -0.03(-0.08%)
Apr 19, 2016 32.71 32.84 32.65 32.79 312,387 +0.54(+1.66%)
Apr 18, 2016 31.95 32.28 31.88 32.26 526,725 +0.25(+0.77%)
Apr 15, 2016 32.06 32.11 32.00 32.01 342,215 -0.09(-0.27%)
Apr 14, 2016 32.17 32.18 32.06 32.10 530,935 +0.02(+0.07%)
Apr 13, 2016 32.03 32.11 31.94 32.07 454,250 +0.50(+1.59%)
Apr 12, 2016 31.33 31.64 31.15 31.57 887,855 +0.51(+1.64%)
Apr 11, 2016 31.22 31.37 31.06 31.06 447,961 +0.07(+0.23%)
Apr 08, 2016 30.98 31.10 30.90 30.99 1,130,299 +0.60(+1.96%)
Apr 07, 2016 30.59 30.66 30.32 30.40 757,017 -0.45(-1.44%)
Apr 06, 2016 30.45 30.86 30.42 30.84 613,360 +0.45(+1.47%)
Apr 05, 2016 30.48 30.51 30.37 30.40 483,975 -0.60(-1.92%)
Apr 04, 2016 31.17 31.21 30.96 30.99 416,954 -0.14(-0.46%)
Apr 01, 2016 30.79 31.16 30.73 31.14 579,836 -0.26(-0.84%)
Mar 31, 2016 31.55 31.64 31.39 31.40 1,256,815 -0.25(-0.80%)
Mar 30, 2016 31.64 31.83 31.61 31.65 1,619,517 +0.29(+0.91%)
Mar 29, 2016 30.86 31.37 30.80 31.37 757,283 +0.35(+1.13%)
Mar 28, 2016 31.00 31.03 30.89 31.02 849,592 +0.17(+0.54%)
Mar 24, 2016 30.69 30.85 30.85 30.85 968,596 -0.16(-0.51%)
Mar 23, 2016 31.29 31.29 30.99 31.01 679,341 -0.39(-1.24%)
Mar 22, 2016 31.21 31.47 31.20 31.40 718,031 -0.07(-0.23%)
Mar 21, 2016 31.44 31.52 31.36 31.47 819,683 -0.02(-0.05%)
Mar 18, 2016 31.49 31.61 31.45 31.48 2,033,431 -0.06(-0.20%)
Mar 17, 2016 31.25 31.59 31.16 31.55 705,989 +0.37(+1.17%)
Mar 16, 2016 30.58 31.21 30.58 31.18 605,993 +0.39(+1.27%)
Mar 15, 2016 30.80 30.81 30.68 30.79 827,679 -0.37(-1.20%)
Mar 14, 2016 31.16 31.24 31.08 31.17 725,649 -0.09(-0.28%)
Mar 11, 2016 31.01 31.26 31.00 31.25 1,289,341 +0.76(+2.50%)
Mar 10, 2016 30.76 30.91 30.22 30.49 1,515,582 -0.04(-0.13%)
Mar 09, 2016 30.51 30.63 30.45 30.53 787,907 +0.16(+0.52%)
Mar 08, 2016 30.51 30.54 30.32 30.37 1,067,334 -0.35(-1.14%)
Mar 07, 2016 30.44 30.83 30.40 30.72 1,365,955 +0.00(+0.00%)
Mar 04, 2016 30.59 30.87 30.59 30.72 1,027,977 +0.31(+1.02%)
Mar 03, 2016 30.13 30.43 30.13 30.41 1,081,033 +0.31(+1.03%)
Mar 02, 2016 29.81 30.10 29.78 30.10 1,804,979 +0.24(+0.80%)
Mar 01, 2016 29.56 29.88 29.45 29.86 716,394 +0.84(+2.90%)
Feb 29, 2016 29.15 29.30 29.04 29.02 1,363,708 -0.12(-0.41%)
Feb 26, 2016 29.41 29.43 29.09 29.14 1,780,098 -0.11(-0.38%)
Feb 25, 2016 29.01 29.25 28.90 29.25 1,293,334 +0.30(+1.04%)
Feb 24, 2016 28.54 28.98 28.40 28.95 991,887 -0.03(-0.11%)
Feb 23, 2016 29.26 29.32 28.98 28.98 568,795 -0.51(-1.73%)
Feb 22, 2016 29.37 29.51 29.37 29.49 944,351 +0.39(+1.34%)
Feb 19, 2016 29.00 29.14 28.87 29.10 618,867 -0.10(-0.33%)
Feb 18, 2016 29.45 29.45 29.16 29.19 1,045,536 -0.10(-0.33%)
Feb 17, 2016 29.00 29.34 29.00 29.29 1,216,154 +0.53(+1.85%)
Feb 16, 2016 28.65 28.77 28.47 28.76 2,466,674 +0.59(+2.09%)
Feb 12, 2016 27.79 28.17 28.17 28.17 1,765,052 +0.44(+1.58%)
Feb 11, 2016 27.69 27.84 27.47 27.73 2,073,210 -0.39(-1.39%)
Feb 10, 2016 28.30 28.49 28.09 28.12 2,556,217 +0.02(+0.09%)
Feb 09, 2016 27.98 28.28 27.88 28.10 5,388,195 -0.37(-1.29%)
Feb 08, 2016 28.55 28.55 28.20 28.46 2,620,698 -0.54(-1.86%)
Feb 05, 2016 29.27 29.31 28.89 29.00 2,371,328 -0.37(-1.27%)
Feb 04, 2016 29.27 29.55 29.20 29.38 1,547,641 +0.10(+0.35%)
Feb 03, 2016 29.12 29.29 28.60 29.27 2,564,211 +0.35(+1.21%)
Feb 02, 2016 29.20 29.20 28.84 28.92 3,729,141 -0.72(-2.44%)
Feb 01, 2016 29.43 29.75 29.35 29.65 1,937,187 -0.10(-0.35%)
Jan 29, 2016 29.33 29.77 29.33 29.75 2,047,533 +0.62(+2.13%)
Jan 28, 2016 29.28 29.35 28.90 29.13 2,769,813 +0.16(+0.54%)
Jan 27, 2016 29.07 29.40 28.85 28.98 1,304,570 -0.16(-0.56%)
Jan 26, 2016 28.80 29.15 28.76 29.14 1,147,422 +0.52(+1.81%)
Jan 25, 2016 28.78 28.92 28.61 28.62 2,347,549 -0.44(-1.51%)
Jan 22, 2016 28.88 29.08 28.85 29.06 2,289,675 +0.86(+3.05%)
Jan 21, 2016 28.00 28.40 27.72 28.20 7,530,770 +0.21(+0.77%)
Jan 20, 2016 27.98 28.17 27.41 27.99 3,684,079 -0.62(-2.17%)
Jan 19, 2016 28.84 28.86 28.40 28.61 3,734,030 +0.25(+0.90%)
Jan 15, 2016 28.47 28.35 28.35 28.35 2,445,320 -1.04(-3.54%)
Jan 14, 2016 29.09 29.52 28.90 29.39 3,444,614 +0.37(+1.26%)
Jan 13, 2016 29.75 29.75 28.96 29.03 1,720,346 -0.45(-1.51%)
Jan 12, 2016 29.59 29.62 29.21 29.47 2,758,434 +0.15(+0.52%)
Jan 11, 2016 29.59 29.59 29.07 29.32 3,659,307 +0.02(+0.08%)
Jan 08, 2016 29.78 29.85 29.24 29.30 2,315,609 -0.31(-1.05%)
Jan 07, 2016 29.68 29.99 29.58 29.61 2,397,026 -0.68(-2.26%)
Jan 06, 2016 30.26 30.40 30.15 30.29 1,124,731 -0.57(-1.86%)
Jan 05, 2016 30.85 30.90 30.67 30.86 1,314,592 -0.03(-0.10%)
Jan 04, 2016 30.90 30.90 30.57 30.90 2,855,930 -0.60(-1.92%)
Dec 31, 2015 31.68 31.50 31.50 31.50 5,189,280 -0.29(-0.90%)
Dec 30, 2015 31.91 31.94 31.79 31.79 2,131,231 -0.32(-0.99%)
Dec 29, 2015 32.07 32.15 31.99 32.11 1,978,846 +0.30(+0.95%)
Dec 28, 2015 31.75 31.83 31.70 31.80 2,464,794 -0.12(-0.37%)
Dec 24, 2015 31.84 31.92 31.92 31.92 1,123,763 -0.09(-0.27%)
Dec 23, 2015 31.80 32.01 31.75 32.01 8,102,591 +0.49(+1.54%)
Dec 22, 2015 31.34 31.53 31.24 31.52 8,886,772 +0.24(+0.76%)
Dec 21, 2015 31.41 31.47 31.11 31.29 3,898,204 +0.22(+0.71%)
Dec 18, 2015 31.25 31.29 31.06 31.06 5,197,529 -0.30(-0.96%)
Dec 17, 2015 31.77 31.77 31.36 31.36 3,060,061 -0.43(-1.36%)
Dec 16, 2015 31.55 31.86 31.37 31.80 3,708,532 +0.62(+1.97%)
Dec 15, 2015 31.17 31.30 31.11 31.18 3,093,597 +0.28(+0.89%)
Dec 14, 2015 30.99 31.03 30.61 30.91 4,134,172 +0.06(+0.18%)
Dec 11, 2015 31.01 31.09 30.81 30.85 2,537,968 -0.65(-2.08%)
Dec 10, 2015 31.63 31.70 31.44 31.51 2,584,531 -0.04(-0.12%)
Dec 09, 2015 31.70 31.93 31.40 31.55 2,132,720 -0.12(-0.37%)
Dec 08, 2015 31.57 31.73 31.50 31.66 1,191,181 -0.47(-1.45%)
Dec 07, 2015 32.23 32.32 32.03 32.13 1,720,613 -0.34(-1.04%)
Dec 04, 2015 32.15 32.51 32.07 32.47 1,404,844 +0.21(+0.64%)
Dec 03, 2015 32.60 32.60 32.09 32.26 2,098,539 -0.16(-0.49%)
Dec 02, 2015 32.60 32.68 32.34 32.42 1,407,437 -0.35(-1.08%)
Dec 01, 2015 32.64 32.79 32.62 32.78 1,033,342 +0.37(+1.14%)
Nov 30, 2015 32.47 32.49 32.37 32.41 1,992,139 -0.06(-0.17%)
Nov 27, 2015 32.58 32.59 32.44 32.46 478,243 -0.12(-0.38%)
Nov 25, 2015 32.53 32.58 32.58 32.58 1,822,317 +0.04(+0.11%)
Nov 24, 2015 32.33 32.62 32.29 32.55 1,239,939 +0.05(+0.15%)
Nov 23, 2015 32.62 32.70 32.46 32.50 1,535,208 -0.21(-0.65%)
Nov 20, 2015 32.94 32.94 32.70 32.71 1,460,803 -0.02(-0.07%)
Nov 19, 2015 32.71 32.84 32.70 32.74 1,590,681 +0.19(+0.58%)
Nov 18, 2015 32.34 32.57 32.26 32.55 1,706,308 +0.32(+1.00%)
Nov 17, 2015 32.29 32.40 32.17 32.22 1,425,240 +0.05(+0.15%)
Nov 16, 2015 31.75 32.19 31.75 32.18 843,134 +0.42(+1.32%)
Nov 13, 2015 31.88 31.92 31.70 31.76 944,065 -0.31(-0.97%)
Nov 12, 2015 32.19 32.33 32.07 32.07 1,907,113 -0.38(-1.18%)
Nov 11, 2015 32.60 32.60 32.41 32.45 389,796 +0.11(+0.34%)
Nov 10, 2015 32.22 32.36 32.17 32.34 680,800 -0.03(-0.10%)
Nov 09, 2015 32.60 32.60 32.27 32.37 824,349 -0.41(-1.25%)
Nov 06, 2015 32.72 32.81 32.56 32.78 796,439 -0.26(-0.79%)
Nov 05, 2015 33.14 33.18 32.95 33.05 3,571,007 -0.03(-0.10%)
Nov 04, 2015 33.33 33.38 33.01 33.08 8,027,583 -0.19(-0.57%)
Nov 03, 2015 33.00 33.35 32.99 33.27 1,889,011 +0.09(+0.26%)
Nov 02, 2015 32.97 33.20 32.97 33.18 791,394 +0.35(+1.06%)
Oct 30, 2015 32.90 33.03 32.83 32.83 393,541 -0.06(-0.19%)
Oct 29, 2015 32.79 32.94 32.79 32.90 512,750 -0.27(-0.81%)
Oct 28, 2015 33.14 33.38 32.90 33.16 744,888 +0.17(+0.53%)
Oct 27, 2015 33.08 33.10 32.94 32.99 779,245 -0.32(-0.95%)
Oct 26, 2015 33.41 33.44 33.31 33.31 231,763 -0.17(-0.52%)
Oct 23, 2015 33.46 33.57 33.38 33.48 1,108,640 +0.28(+0.83%)
Oct 22, 2015 32.98 33.31 32.98 33.20 444,975 +0.46(+1.40%)
Oct 21, 2015 33.03 33.06 32.75 32.75 752,468 -0.20(-0.60%)
Oct 20, 2015 32.88 33.01 32.87 32.94 1,081,130 -0.07(-0.22%)
Oct 19, 2015 33.00 33.03 32.90 33.01 316,950 -0.17(-0.52%)
Oct 16, 2015 33.12 33.21 33.02 33.19 257,485 -0.02(-0.05%)
Oct 15, 2015 32.91 33.21 32.90 33.20 822,382 +0.57(+1.74%)
Oct 14, 2015 32.60 32.72 32.52 32.64 457,456 +0.12(+0.36%)
Oct 13, 2015 32.52 32.77 32.48 32.52 231,146 -0.41(-1.25%)
Oct 12, 2015 32.96 33.01 32.90 32.93 512,758 -0.08(-0.24%)
Oct 09, 2015 33.03 33.14 32.92 33.01 624,806 +0.08(+0.24%)
Oct 08, 2015 32.52 32.97 32.46 32.93 814,827 +0.27(+0.82%)
Oct 07, 2015 32.61 32.78 32.43 32.66 1,240,923 +0.46(+1.42%)
Oct 06, 2015 32.12 32.29 32.10 32.20 787,293 +0.06(+0.17%)
Oct 05, 2015 31.84 32.17 31.81 32.15 7,602,422 +0.65(+2.08%)
Oct 02, 2015 30.78 31.49 30.70 31.49 2,231,615 +0.58(+1.86%)
Oct 01, 2015 30.99 31.02 30.65 30.91 1,722,448 +0.10(+0.33%)
Sep 30, 2015 30.69 30.83 30.50 30.81 1,251,056 +0.64(+2.12%)
Sep 29, 2015 30.15 30.25 29.99 30.17 1,802,145 -0.02(-0.08%)
Sep 28, 2015 30.58 30.58 30.14 30.20 1,790,891 -0.66(-2.12%)
Sep 25, 2015 31.02 31.14 30.73 30.85 1,344,615 +0.21(+0.67%)
Sep 24, 2015 30.43 30.72 30.27 30.65 1,692,940 -0.06(-0.18%)
Sep 23, 2015 30.96 30.99 30.65 30.70 1,595,297 -0.27(-0.87%)
Sep 22, 2015 30.97 31.03 30.75 30.97 497,739 -0.72(-2.27%)
Sep 21, 2015 31.82 31.85 31.55 31.69 520,409 -0.02(-0.05%)
Sep 18, 2015 31.90 32.03 31.66 31.70 468,794 -0.76(-2.33%)
Sep 17, 2015 32.22 32.80 32.22 32.46 954,720 +0.07(+0.22%)
Sep 16, 2015 32.12 32.42 32.12 32.39 858,299 +0.55(+1.73%)
Sep 15, 2015 31.58 31.87 31.55 31.84 1,082,065 +0.21(+0.65%)
Sep 14, 2015 31.59 31.64 31.46 31.63 1,727,785 -0.18(-0.57%)
Sep 11, 2015 31.63 31.81 31.57 31.81 999,357 -0.05(-0.15%)
Sep 10, 2015 31.65 31.97 31.57 31.86 1,236,337 +0.23(+0.72%)
Sep 09, 2015 32.21 32.27 31.61 31.63 799,907 -0.12(-0.37%)
Sep 08, 2015 31.63 31.75 31.54 31.75 1,305,516 +0.90(+2.92%)
Sep 04, 2015 30.95 30.85 30.85 30.85 1,175,210 -0.76(-2.40%)
Sep 03, 2015 31.61 31.88 31.55 31.61 1,137,320 +0.08(+0.25%)
Sep 02, 2015 31.53 31.55 31.21 31.53 1,513,971 +0.43(+1.37%)
Sep 01, 2015 31.28 31.44 31.01 31.10 1,375,202 -1.09(-3.38%)
Aug 31, 2015 32.11 32.29 32.01 32.19 353,597 -0.19(-0.58%)
Aug 28, 2015 32.21 32.43 32.21 32.38 1,225,062 -0.10(-0.32%)
Aug 27, 2015 32.06 32.57 32.06 32.49 2,258,733 +0.66(+2.08%)
Aug 26, 2015 31.81 31.86 31.13 31.82 2,687,882 +0.73(+2.36%)
Aug 25, 2015 32.15 32.37 31.09 31.09 1,161,935 +0.36(+1.18%)
Aug 24, 2015 30.48 31.44 29.95 30.73 2,481,093 -1.18(-3.71%)
Aug 21, 2015 32.54 32.64 31.82 31.91 818,722 -0.85(-2.60%)
Aug 20, 2015 33.11 33.17 32.74 32.76 1,201,030 -0.74(-2.21%)
Aug 19, 2015 33.57 33.69 33.30 33.50 447,905 -0.35(-1.03%)
Aug 18, 2015 33.88 33.92 33.79 33.85 460,860 -0.23(-0.67%)
Aug 17, 2015 33.91 34.10 33.84 34.08 968,622 -0.14(-0.41%)
Aug 14, 2015 34.12 34.24 34.07 34.22 200,889 +0.04(+0.12%)
Aug 13, 2015 34.20 34.26 34.09 34.18 584,909 -0.04(-0.12%)
Aug 12, 2015 34.01 34.24 33.86 34.22 702,213 -0.26(-0.76%)
Aug 11, 2015 34.55 34.55 34.33 34.48 551,962 -0.58(-1.67%)
Aug 10, 2015 34.64 35.07 34.64 35.07 1,014,125 +0.47(+1.37%)
Aug 07, 2015 34.49 34.60 34.47 34.59 230,859 -0.04(-0.13%)
Aug 06, 2015 34.73 34.73 34.53 34.64 830,009 -0.14(-0.40%)
Aug 05, 2015 34.81 34.95 34.73 34.77 183,284 +0.14(+0.41%)
Aug 04, 2015 34.70 34.77 34.56 34.63 239,716 +0.04(+0.10%)
Aug 03, 2015 34.66 34.71 34.47 34.60 267,726 -0.19(-0.53%)
Jul 31, 2015 34.83 34.89 34.69 34.78 1,003,573 +0.22(+0.64%)
Jul 30, 2015 34.48 34.57 34.32 34.56 324,132 -0.06(-0.16%)
Jul 29, 2015 34.42 34.69 34.39 34.62 567,454 +0.17(+0.48%)
Jul 28, 2015 34.34 34.47 34.12 34.45 363,286 +0.40(+1.18%)
Jul 27, 2015 34.23 34.23 33.99 34.05 424,201 -0.33(-0.96%)
Jul 24, 2015 34.69 34.69 34.34 34.38 192,006 -0.40(-1.15%)
Jul 23, 2015 34.99 35.02 34.75 34.78 279,211 -0.14(-0.41%)
Jul 22, 2015 34.92 34.99 34.88 34.92 717,564 -0.32(-0.91%)
Jul 21, 2015 35.26 35.35 35.19 35.24 158,314 -0.07(-0.20%)
Jul 20, 2015 35.36 35.39 35.24 35.31 218,571 -0.02(-0.04%)
Jul 17, 2015 35.35 35.42 35.29 35.33 238,275 -0.06(-0.16%)
Jul 16, 2015 35.40 35.47 35.36 35.38 283,646 +0.27(+0.76%)
Jul 15, 2015 35.14 35.23 35.01 35.11 220,171 -0.16(-0.45%)
Jul 14, 2015 35.17 35.30 35.11 35.27 354,713 +0.20(+0.56%)
Jul 13, 2015 35.04 35.28 35.03 35.07 300,751 +0.17(+0.50%)
Jul 10, 2015 34.82 34.96 34.69 34.90 1,238,313 +0.98(+2.88%)
Jul 09, 2015 34.19 34.22 33.89 33.92 299,079 +0.51(+1.51%)
Jul 08, 2015 33.72 33.82 33.36 33.42 1,606,966 -0.88(-2.55%)
Jul 07, 2015 34.07 34.33 33.63 34.29 473,374 -0.11(-0.32%)
Jul 06, 2015 34.39 34.66 34.29 34.40 504,899 -0.76(-2.15%)
Jul 02, 2015 35.17 35.16 35.16 35.16 411,760 +0.09(+0.27%)
Jul 01, 2015 35.22 35.25 34.93 35.07 4,229,523 +0.21(+0.59%)
Jun 30, 2015 35.28 35.28 34.77 34.86 1,634,813 -0.02(-0.05%)
Jun 29, 2015 35.21 35.30 34.83 34.88 618,161 -1.00(-2.79%)
Jun 26, 2015 35.88 36.00 35.80 35.88 167,934 -0.09(-0.24%)
Jun 25, 2015 36.11 36.13 35.94 35.96 143,016 -0.03(-0.09%)
Jun 24, 2015 36.12 36.18 35.98 36.00 198,603 -0.27(-0.75%)
Jun 23, 2015 36.19 36.30 36.19 36.27 165,692 +0.15(+0.41%)
Jun 22, 2015 36.14 36.29 36.08 36.12 189,148 +0.61(+1.73%)
Jun 19, 2015 35.60 35.63 35.51 35.51 123,469 -0.16(-0.44%)
Jun 18, 2015 35.49 35.89 35.49 35.66 139,779 +0.31(+0.88%)
Jun 17, 2015 35.27 35.44 35.02 35.35 574,400 -0.02(-0.04%)
Jun 16, 2015 35.17 35.40 35.17 35.37 238,748 +0.02(+0.04%)
Jun 15, 2015 35.20 35.38 35.20 35.35 475,229 -0.29(-0.81%)
Jun 12, 2015 35.60 35.75 35.50 35.64 5,649,369 -0.23(-0.65%)
Jun 11, 2015 35.92 35.96 35.73 35.87 1,099,687 +0.07(+0.20%)
Jun 10, 2015 35.69 35.91 35.65 35.80 142,404 +0.65(+1.84%)
Jun 09, 2015 35.21 35.27 35.06 35.16 532,762 -0.19(-0.53%)
Jun 08, 2015 35.32 35.37 35.24 35.35 133,015 -0.07(-0.20%)
Jun 05, 2015 35.35 35.53 35.23 35.42 153,331 -0.34(-0.96%)
Jun 04, 2015 35.87 36.13 35.65 35.76 312,149 -0.42(-1.16%)
Jun 03, 2015 36.10 36.33 36.10 36.18 88,162 +0.12(+0.35%)
Jun 02, 2015 35.91 36.20 35.89 36.05 800,767 +0.20(+0.56%)
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.