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 (%)
May 31, 2022 88.46 88.83 87.77 88.07 4,636,275 -0.40(-0.45%)
May 27, 2022 87.35 88.48 87.27 88.47 1,680,328 +1.77(+2.04%)
May 26, 2022 85.43 87.03 85.43 86.71 1,734,424 +1.41(+1.65%)
May 25, 2022 84.27 85.66 84.24 85.30 2,149,532 +0.58(+0.69%)
May 24, 2022 84.52 84.94 83.56 84.72 1,846,075 -0.71(-0.83%)
May 23, 2022 84.70 85.57 84.29 85.42 2,035,226 +1.36(+1.61%)
May 20, 2022 84.73 84.80 82.39 84.07 2,373,057 +0.24(+0.29%)
May 19, 2022 83.32 84.58 83.12 83.83 6,211,740 +0.08(+0.09%)
May 18, 2022 85.81 85.88 83.49 83.75 3,659,033 -2.90(-3.34%)
May 17, 2022 86.35 86.67 85.63 86.65 2,623,486 +1.72(+2.03%)
May 16, 2022 84.85 85.59 84.40 84.93 2,169,047 -0.28(-0.33%)
May 13, 2022 84.01 85.38 83.90 85.20 2,878,782 +2.19(+2.64%)
May 12, 2022 82.50 83.71 81.74 83.02 5,372,560 -0.11(-0.14%)
May 11, 2022 84.27 85.31 82.99 83.13 6,600,716 -1.05(-1.25%)
May 10, 2022 85.22 85.47 83.33 84.18 6,295,662 +0.30(+0.35%)
May 09, 2022 85.31 85.50 83.60 83.89 6,053,922 -2.74(-3.17%)
May 06, 2022 86.86 87.37 85.74 86.63 4,802,231 -0.87(-0.99%)
May 05, 2022 89.52 89.52 86.65 87.50 4,380,820 -3.09(-3.41%)
May 04, 2022 88.39 90.77 87.68 90.59 4,326,855 +2.08(+2.35%)
May 03, 2022 88.25 88.86 87.94 88.50 3,865,698 +0.54(+0.61%)
May 02, 2022 87.64 88.24 86.32 87.97 5,164,500 +0.29(+0.33%)
Apr 29, 2022 89.84 90.32 87.60 87.68 3,523,457 -2.36(-2.62%)
Apr 28, 2022 89.05 90.38 88.12 90.04 4,515,959 +1.84(+2.09%)
Apr 27, 2022 88.13 89.09 87.67 88.20 5,717,370 +0.33(+0.38%)
Apr 26, 2022 89.76 89.77 87.83 87.86 3,501,032 -2.49(-2.76%)
Apr 25, 2022 89.49 90.39 88.66 90.36 3,784,974 +0.14(+0.16%)
Apr 22, 2022 92.14 92.17 90.12 90.21 2,447,844 -2.07(-2.25%)
Apr 21, 2022 94.49 94.70 92.12 92.29 8,571,279 -1.45(-1.55%)
Apr 20, 2022 94.20 94.22 93.46 93.74 1,983,992 +0.09(+0.09%)
Apr 19, 2022 92.37 93.78 92.35 93.65 5,857,136 +0.98(+1.06%)
Apr 18, 2022 92.64 93.09 92.28 92.67 1,752,106 -0.15(-0.16%)
Apr 14, 2022 93.89 94.00 92.81 92.82 2,340,628 -0.98(-1.05%)
Apr 13, 2022 92.73 93.93 92.69 93.81 2,562,810 +1.12(+1.21%)
Apr 12, 2022 93.72 94.12 92.44 92.69 3,101,567 -0.52(-0.55%)
Apr 11, 2022 93.96 94.00 93.03 93.20 3,935,146 -1.35(-1.43%)
Apr 08, 2022 94.50 95.06 94.15 94.55 2,377,675 -0.09(-0.09%)
Apr 07, 2022 94.29 95.05 93.72 94.64 4,502,479 +0.20(+0.21%)
Apr 06, 2022 94.61 94.93 93.84 94.44 3,420,678 -1.10(-1.15%)
Apr 05, 2022 96.51 96.88 95.28 95.54 4,550,003 -1.39(-1.43%)
Apr 04, 2022 96.19 96.92 96.02 96.92 5,418,242 +0.93(+0.97%)
Apr 01, 2022 96.05 96.09 95.26 96.00 3,610,109 +0.62(+0.65%)
Mar 31, 2022 96.65 96.82 95.37 95.37 6,185,403 -1.56(-1.61%)
Mar 30, 2022 97.24 97.44 96.53 96.93 3,250,125 -0.54(-0.56%)
Mar 29, 2022 97.27 97.53 96.65 97.48 4,449,943 +1.54(+1.60%)
Mar 28, 2022 95.43 95.98 94.90 95.94 4,023,784 +0.37(+0.39%)
Mar 25, 2022 95.32 95.66 94.78 95.57 4,019,410 +0.18(+0.19%)
Mar 24, 2022 94.68 95.42 94.42 95.38 5,198,788 +1.09(+1.16%)
Mar 23, 2022 94.76 95.17 94.27 94.29 2,777,759 -1.07(-1.12%)
Mar 22, 2022 94.73 95.55 94.73 95.37 2,431,041 +1.14(+1.21%)
Mar 21, 2022 94.38 94.69 93.55 94.23 4,635,852 -0.33(-0.35%)
Mar 18, 2022 92.85 94.66 92.85 94.56 3,218,492 +1.03(+1.10%)
Mar 17, 2022 92.13 93.53 91.96 93.53 3,643,407 +0.95(+1.02%)
Mar 16, 2022 90.92 92.58 90.19 92.58 3,102,945 +3.03(+3.38%)
Mar 15, 2022 88.48 89.75 88.16 89.55 5,254,854 +1.38(+1.56%)
Mar 14, 2022 89.07 89.64 87.95 88.18 1,911,406 -0.57(-0.65%)
Mar 11, 2022 90.54 90.65 88.66 88.75 3,106,262 -1.24(-1.38%)
Mar 10, 2022 89.61 90.16 89.09 89.99 5,470,156 -0.72(-0.79%)
Mar 09, 2022 89.95 91.05 89.56 90.71 4,019,151 +2.67(+3.03%)
Mar 08, 2022 88.48 89.96 87.49 88.04 5,579,433 -0.11(-0.12%)
Mar 07, 2022 90.62 90.68 88.12 88.15 6,187,691 -2.83(-3.11%)
Mar 04, 2022 91.04 91.20 90.18 90.98 3,790,378 -1.37(-1.48%)
Mar 03, 2022 93.54 93.62 92.02 92.34 5,725,472 -0.95(-1.01%)
Mar 02, 2022 92.51 93.60 92.15 93.29 6,180,196 +1.32(+1.43%)
Mar 01, 2022 93.29 93.58 91.47 91.97 4,898,091 -1.59(-1.70%)
Feb 28, 2022 92.68 94.04 92.52 93.56 5,639,813 -0.66(-0.70%)
Feb 25, 2022 92.58 94.24 92.77 94.22 5,774,777 +2.05(+2.22%)
Feb 24, 2022 88.98 92.25 88.74 92.17 5,808,889 +0.38(+0.42%)
Feb 23, 2022 93.94 93.94 91.62 91.79 3,796,826 -1.32(-1.42%)
Feb 22, 2022 93.53 94.20 92.40 93.11 7,083,671 -1.09(-1.16%)
Feb 18, 2022 94.20 0 -0.71(-0.75%)
Feb 17, 2022 96.10 96.16 94.79 94.91 3,892,248 -1.87(-1.94%)
Feb 16, 2022 96.14 96.99 95.90 96.78 2,799,832 +0.22(+0.23%)
Feb 15, 2022 95.99 96.60 95.91 96.56 2,720,433 +1.66(+1.75%)
Feb 14, 2022 95.13 95.36 94.17 94.90 5,620,220 -0.35(-0.37%)
Feb 11, 2022 97.09 97.51 95.01 95.25 4,009,947 -1.84(-1.90%)
Feb 10, 2022 97.34 98.71 96.69 97.10 3,646,146 -1.42(-1.45%)
Feb 09, 2022 97.99 98.52 97.97 98.52 5,959,383 +1.53(+1.58%)
Feb 08, 2022 96.11 97.15 95.91 96.99 2,846,242 +0.75(+0.77%)
Feb 07, 2022 96.47 96.94 96.06 96.24 4,120,581 -0.19(-0.20%)
Feb 04, 2022 95.93 97.09 95.51 96.44 6,149,369 +0.43(+0.45%)
Feb 03, 2022 96.65 97.10 95.84 96.01 30,380,036 -1.87(-1.91%)
Feb 02, 2022 97.86 98.08 97.19 97.88 2,577,069 +0.62(+0.64%)
Feb 01, 2022 96.72 97.33 96.04 97.26 3,971,751 +0.75(+0.77%)
Jan 31, 2022 94.63 96.59 96.51 4,045,147 +1.95(+2.06%)
Jan 28, 2022 93.07 94.59 92.18 94.56 11,241,964 +1.49(+1.60%)
Jan 27, 2022 94.26 94.85 92.75 93.07 6,478,314 -0.48(-0.51%)
Jan 26, 2022 95.29 95.75 92.87 93.55 5,680,244 -0.47(-0.50%)
Jan 25, 2022 93.70 94.83 92.64 94.02 18,822,922 -0.96(-1.01%)
Jan 24, 2022 93.55 95.01 91.38 94.97 12,478,503 -0.15(-0.16%)
Jan 21, 2022 96.47 96.85 95.05 95.13 9,186,696 -1.64(-1.70%)
Jan 20, 2022 98.11 99.01 96.72 96.77 11,103,887 -0.76(-0.78%)
Jan 19, 2022 98.56 98.84 97.50 97.53 6,443,976 -0.59(-0.60%)
Jan 18, 2022 98.70 98.81 97.93 98.13 8,836,116 -1.73(-1.73%)
Jan 14, 2022 99.86 0 +0.03(+0.03%)
Jan 13, 2022 101.36 101.43 99.69 99.83 5,565,860 -1.36(-1.34%)
Jan 12, 2022 101.12 101.40 100.65 101.19 4,797,405 +0.61(+0.61%)
Jan 11, 2022 99.49 100.58 99.01 100.58 8,165,095 +1.19(+1.19%)
Jan 10, 2022 98.98 99.39 97.79 99.39 13,438,241 -0.29(-0.29%)
Jan 07, 2022 99.83 100.10 99.19 99.68 4,801,400 -0.02(-0.02%)
Jan 06, 2022 99.71 100.32 99.21 99.70 7,227,843 -0.21(-0.21%)
Jan 05, 2022 101.62 101.74 99.86 99.91 7,151,461 -1.65(-1.63%)
Jan 04, 2022 102.02 102.07 101.22 101.56 9,432,601 -0.09(-0.08%)
Jan 03, 2022 101.44 101.66 100.89 101.64 13,587,407 +0.53(+0.53%)
Dec 31, 2021 101.27 101.52 101.05 101.11 5,785,027 -0.16(-0.16%)
Dec 30, 2021 101.44 101.70 101.20 101.27 2,255,630 -0.12(-0.12%)
Dec 29, 2021 101.38 101.56 101.04 101.40 8,224,791 -0.02(-0.02%)
Dec 28, 2021 101.60 101.77 101.29 101.42 7,448,593 -0.07(-0.07%)
Dec 27, 2021 100.57 101.49 100.54 101.49 2,839,399 +1.10(+1.09%)
Dec 23, 2021 99.97 100.67 99.92 100.39 3,866,513 +0.64(+0.64%)
Dec 22, 2021 98.73 99.79 98.71 99.75 5,542,307 +0.93(+0.94%)
Dec 21, 2021 97.95 98.90 97.64 98.83 3,855,754 +1.59(+1.63%)
Dec 20, 2021 97.03 97.30 96.50 97.24 4,191,549 -0.93(-0.94%)
Dec 17, 2021 98.40 98.98 97.82 98.17 4,539,219 -0.97(-0.98%)
Dec 16, 2021 100.19 100.28 98.75 99.14 5,115,616 -0.48(-0.48%)
Dec 15, 2021 98.33 99.70 97.83 99.62 3,849,272 +1.22(+1.24%)
Dec 14, 2021 98.33 98.81 97.83 98.40 5,848,626 -0.75(-0.76%)
Dec 13, 2021 99.75 99.75 98.93 99.15 3,803,812 -0.78(-0.78%)
Dec 10, 2021 99.86 100.03 99.30 99.93 4,189,674 +0.54(+0.54%)
Dec 09, 2021 99.78 99.97 99.36 99.39 6,489,044 -0.79(-0.79%)
Dec 08, 2021 99.99 100.26 99.68 100.18 4,584,218 +0.28(+0.28%)
Dec 07, 2021 99.04 99.93 99.04 99.90 6,392,952 +2.12(+2.17%)
Dec 06, 2021 97.26 98.09 96.73 97.78 6,615,976 +0.97(+1.01%)
Dec 03, 2021 97.95 98.16 96.00 96.81 7,479,202 -0.83(-0.85%)
Dec 02, 2021 96.59 97.99 96.51 97.64 9,212,836 +1.39(+1.44%)
Dec 01, 2021 98.53 99.08 96.25 96.25 6,326,599 -1.08(-1.11%)
Nov 30, 2021 98.26 98.70 96.97 97.33 7,855,616 -1.34(-1.36%)
Nov 29, 2021 98.86 99.09 98.16 98.67 4,397,413 +0.88(+0.90%)
Nov 26, 2021 98.55 98.78 97.60 97.79 4,328,419 -2.44(-2.43%)
Nov 24, 2021 99.53 100.26 99.36 100.23 2,578,965 +0.04(+0.04%)
Nov 23, 2021 100.10 100.50 99.93 100.19 2,834,413 -0.03(-0.03%)
Nov 22, 2021 101.01 101.38 100.18 100.22 6,212,085 -0.60(-0.60%)
Nov 19, 2021 101.06 101.28 100.79 100.83 2,082,323 -0.36(-0.36%)
Nov 18, 2021 101.19 101.26 100.59 101.19 1,829,674 +0.03(+0.03%)
Nov 17, 2021 101.33 101.33 101.01 101.16 3,633,848 -0.28(-0.28%)
Nov 16, 2021 101.18 101.66 101.16 101.44 2,737,584 +0.21(+0.21%)
Nov 15, 2021 101.50 101.51 101.07 101.23 2,733,055 -0.06(-0.06%)
Nov 12, 2021 100.84 101.33 100.68 101.29 3,528,402 +0.70(+0.70%)
Nov 11, 2021 100.70 100.84 100.57 100.59 3,470,037 +0.33(+0.33%)
Nov 10, 2021 100.89 100.26 2,784,893 -0.92(-0.91%)
Nov 09, 2021 101.58 101.58 100.89 101.18 3,001,384 -0.26(-0.25%)
Nov 08, 2021 101.56 101.59 101.32 101.43 2,660,256 +0.19(+0.19%)
Nov 05, 2021 101.44 101.56 100.90 101.24 1,832,408 +0.20(+0.20%)
Nov 04, 2021 100.86 101.10 100.67 101.04 2,658,853 +0.22(+0.22%)
Nov 03, 2021 100.04 100.91 99.95 100.83 1,793,289 +0.64(+0.64%)
Nov 02, 2021 100.02 100.26 99.92 100.18 2,310,283 +0.06(+0.06%)
Nov 01, 2021 99.94 100.15 99.65 100.13 1,796,965 +0.50(+0.50%)
Oct 29, 2021 99.15 99.71 99.62 3,074,628 -0.27(-0.27%)
Oct 28, 2021 99.21 99.90 99.90 2,863,311 +0.86(+0.87%)
Oct 27, 2021 99.55 99.70 98.99 99.04 4,539,369 -0.49(-0.49%)
Oct 26, 2021 99.97 99.53 6,388,379 -0.06(-0.06%)
Oct 25, 2021 99.34 99.59 1,599,816 +0.34(+0.34%)
Oct 22, 2021 99.27 99.61 98.81 99.25 3,517,905 +0.01(+0.01%)
Oct 21, 2021 98.90 99.24 98.83 99.24 1,223,169 +0.02(+0.02%)
Oct 20, 2021 99.01 99.29 98.96 99.22 1,336,883 +0.29(+0.30%)
Oct 19, 2021 98.53 98.92 98.46 98.92 2,896,488 +0.83(+0.85%)
Oct 18, 2021 97.52 98.14 97.39 98.09 4,696,625 +0.06(+0.06%)
Oct 15, 2021 97.77 98.08 97.63 98.04 2,140,153 +0.79(+0.82%)
Oct 14, 2021 96.83 97.31 96.67 97.24 3,200,286 +1.24(+1.29%)
Oct 13, 2021 95.70 96.12 95.23 96.00 3,367,436 +0.72(+0.75%)
Oct 12, 2021 95.60 95.75 95.16 95.28 2,594,221 -0.12(-0.13%)
Oct 11, 2021 95.97 96.47 95.41 95.41 2,085,351 -0.57(-0.59%)
Oct 08, 2021 96.31 96.33 95.82 95.97 2,864,187 -0.10(-0.11%)
Oct 07, 2021 95.80 96.54 95.78 96.08 5,651,314 +1.04(+1.10%)
Oct 06, 2021 93.95 95.07 93.59 95.04 6,947,947 +0.08(+0.08%)
Oct 05, 2021 94.43 95.41 94.28 94.96 3,582,309 +0.83(+0.88%)
Oct 04, 2021 95.02 95.11 93.66 94.13 6,707,858 -1.19(-1.25%)
Oct 01, 2021 94.97 95.61 94.08 95.32 3,278,480 +0.79(+0.84%)
Sep 30, 2021 95.56 95.78 94.53 94.53 3,103,125 -0.68(-0.72%)
Sep 29, 2021 95.60 95.84 95.14 95.21 3,083,875 -0.16(-0.17%)
Sep 28, 2021 96.40 96.50 95.14 95.37 6,593,813 -1.92(-1.97%)
Sep 27, 2021 97.17 97.49 96.97 97.29 6,617,658 -0.10(-0.11%)
Sep 24, 2021 97.02 97.49 97.02 97.39 1,494,346 -0.27(-0.28%)
Sep 23, 2021 97.11 97.98 97.11 97.67 1,990,006 +1.06(+1.10%)
Sep 22, 2021 96.30 97.20 96.24 96.61 4,877,319 +0.88(+0.92%)
Sep 21, 2021 96.24 96.46 95.59 95.73 3,077,446 +0.23(+0.24%)
Sep 20, 2021 95.40 95.88 94.43 95.50 3,627,522 -1.71(-1.76%)
Sep 17, 2021 97.94 98.09 97.11 97.21 3,700,123 -0.97(-0.99%)
Sep 16, 2021 98.20 98.39 97.65 98.19 2,047,033 -0.28(-0.29%)
Sep 15, 2021 97.88 98.55 97.68 98.47 3,670,192 +0.61(+0.63%)
Sep 14, 2021 98.66 98.72 97.73 97.86 2,055,615 -0.59(-0.60%)
Sep 13, 2021 98.78 98.81 98.00 98.44 2,632,527 +0.36(+0.37%)
Sep 10, 2021 99.21 99.24 98.08 98.08 1,797,512 -0.58(-0.58%)
Sep 09, 2021 98.82 99.23 98.53 98.66 2,470,160 -0.26(-0.27%)
Sep 08, 2021 99.15 99.25 98.60 98.92 2,682,890 -0.53(-0.53%)
Sep 07, 2021 99.64 99.65 99.36 99.45 4,024,476 -0.15(-0.15%)
Sep 03, 2021 99.31 99.72 99.27 99.61 1,373,777 +0.23(+0.23%)
Sep 02, 2021 99.47 99.58 99.20 99.38 1,275,604 +0.22(+0.22%)
Sep 01, 2021 99.05 99.42 99.04 99.16 3,151,716 +0.46(+0.47%)
Aug 31, 2021 98.86 98.86 98.59 98.70 6,244,985 +0.07(+0.07%)
Aug 30, 2021 98.53 98.81 98.36 98.63 1,962,565 +0.26(+0.27%)
Aug 27, 2021 97.60 98.42 97.60 98.37 2,661,278 +0.94(+0.96%)
Aug 26, 2021 97.83 97.94 97.39 97.43 3,803,460 -0.62(-0.64%)
Aug 25, 2021 97.88 98.14 97.81 98.05 11,467,068 +0.12(+0.13%)
Aug 24, 2021 97.82 98.07 97.72 97.93 3,428,290 +0.44(+0.46%)
Aug 23, 2021 97.05 97.67 97.05 97.49 3,834,350 +0.97(+1.01%)
Aug 20, 2021 95.86 96.61 95.75 96.51 2,536,907 +0.57(+0.59%)
Aug 19, 2021 95.44 96.27 95.40 95.94 4,219,424 -0.51(-0.53%)
Aug 18, 2021 97.13 97.38 96.39 96.46 3,377,518 -0.66(-0.68%)
Aug 17, 2021 97.21 97.36 96.54 97.12 4,036,806 -0.91(-0.93%)
Aug 16, 2021 97.69 98.03 97.26 98.03 2,564,581 -0.13(-0.13%)
Aug 13, 2021 98.04 98.17 97.88 98.16 1,953,939 +0.25(+0.25%)
Aug 12, 2021 97.72 97.93 97.48 97.91 2,751,377 +0.05(+0.05%)
Aug 11, 2021 97.90 97.94 97.59 97.87 4,453,989 +0.30(+0.31%)
Aug 10, 2021 97.56 97.69 97.39 97.56 1,243,070 +0.12(+0.13%)
Aug 09, 2021 97.50 97.58 97.24 97.44 851,686 +0.05(+0.05%)
Aug 06, 2021 97.51 97.63 97.30 97.39 3,551,791 -0.16(-0.16%)
Aug 05, 2021 97.36 97.60 97.31 97.55 2,159,781 +0.42(+0.43%)
Aug 04, 2021 97.27 97.46 97.03 97.14 2,563,993 -0.20(-0.20%)
Aug 03, 2021 96.87 97.38 96.40 97.34 2,564,749 +0.69(+0.71%)
Aug 02, 2021 97.16 97.22 96.57 96.64 3,834,300 +0.08(+0.08%)
Jul 30, 2021 96.52 96.95 96.38 96.57 3,914,085 -0.58(-0.59%)
Jul 29, 2021 97.11 97.34 97.07 97.15 3,748,123 +0.53(+0.55%)
Jul 28, 2021 96.42 96.87 96.13 96.62 3,426,327 +0.44(+0.46%)
Jul 27, 2021 96.32 96.32 95.47 96.17 2,680,567 -0.65(-0.67%)
Jul 26, 2021 96.53 96.82 96.50 96.82 4,530,891 -0.06(-0.06%)
Jul 23, 2021 96.64 96.99 96.38 96.88 2,535,134 +0.61(+0.63%)
Jul 22, 2021 96.22 96.37 95.93 96.28 1,404,379 +0.16(+0.17%)
Jul 21, 2021 95.46 96.12 95.39 96.11 2,587,370 +1.00(+1.05%)
Jul 20, 2021 94.04 95.40 93.90 95.11 2,127,542 +1.04(+1.11%)
Jul 19, 2021 94.17 94.33 93.48 94.07 5,617,001 -1.45(-1.52%)
Jul 16, 2021 96.45 96.47 95.42 95.52 2,318,526 -0.73(-0.76%)
Jul 15, 2021 96.33 96.55 95.85 96.25 10,898,293 -0.41(-0.42%)
Jul 14, 2021 97.03 97.06 96.48 96.65 3,008,472 +0.13(+0.14%)
Jul 13, 2021 96.70 96.99 96.47 96.52 3,376,035 -0.33(-0.34%)
Jul 12, 2021 96.55 96.92 96.47 96.85 3,717,775 +0.28(+0.29%)
Jul 09, 2021 95.89 96.63 95.83 96.57 3,844,391 +1.28(+1.34%)
Jul 08, 2021 94.89 95.49 94.66 95.29 4,260,919 -1.12(-1.16%)
Jul 07, 2021 96.47 96.54 95.86 96.41 4,763,830 +0.25(+0.26%)
Jul 06, 2021 96.55 96.55 95.60 96.16 1,654,071 -0.41(-0.42%)
Jul 02, 2021 96.27 96.63 96.10 96.57 2,273,269 +0.44(+0.46%)
Jul 01, 2021 95.81 96.12 95.69 96.12 3,592,001 +0.40(+0.42%)
Jun 30, 2021 95.72 95.90 95.63 95.73 2,393,545 -0.38(-0.39%)
Jun 29, 2021 96.14 96.14 95.92 96.11 1,909,966 +0.04(+0.04%)
Jun 28, 2021 96.05 96.11 95.77 96.07 4,035,291 -0.03(-0.03%)
Jun 25, 2021 96.03 96.15 95.89 96.10 3,432,719 +0.39(+0.41%)
Jun 24, 2021 95.64 95.77 95.58 95.71 3,029,810 +0.67(+0.71%)
Jun 23, 2021 95.22 95.45 94.97 95.04 2,425,672 -0.18(-0.19%)
Jun 22, 2021 94.71 95.36 94.52 95.22 1,712,534 +0.39(+0.41%)
Jun 21, 2021 94.09 94.90 93.84 94.83 2,489,030 +1.11(+1.18%)
Jun 18, 2021 94.06 94.20 93.68 93.72 3,706,462 -1.26(-1.32%)
Jun 17, 2021 94.95 95.23 94.49 94.98 3,409,881 -0.18(-0.19%)
Jun 16, 2021 95.82 95.82 94.68 95.16 3,700,770 -0.61(-0.64%)
Jun 15, 2021 95.90 95.94 95.57 95.77 4,067,617 -0.19(-0.20%)
Jun 14, 2021 95.73 95.96 95.58 95.96 1,071,761 +0.25(+0.26%)
Jun 11, 2021 95.68 95.72 95.38 95.72 3,514,798 +0.18(+0.19%)
Jun 10, 2021 95.39 95.69 95.14 95.54 2,194,851 +0.48(+0.50%)
Jun 09, 2021 95.35 95.43 95.03 95.06 1,471,666 -0.24(-0.26%)
Jun 08, 2021 95.50 95.51 94.93 95.31 1,546,353 -0.05(-0.05%)
Jun 07, 2021 95.36 95.38 95.12 95.35 2,426,968 +0.03(+0.03%)
Jun 04, 2021 95.00 95.38 94.98 95.32 1,194,145 +0.87(+0.92%)
Jun 03, 2021 94.43 94.71 94.04 94.45 1,573,602 -0.50(-0.52%)
Jun 02, 2021 94.86 95.13 94.77 94.95 1,151,993 +0.10(+0.11%)
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.