ACWI Ishares MSCI ETF (NQ: ACWI )

117.59 +1.43 (+1.23%)
Streaming Delayed Price Updated: 9:51 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 64.09 64.13 63.74 63.88 2,636,096 -0.36(-0.56%)
May 30, 2018 63.75 64.29 63.69 64.24 2,358,314 +0.83(+1.31%)
May 29, 2018 63.82 63.92 63.12 63.41 2,844,901 -0.98(-1.52%)
May 25, 2018 64.39 64.39 64.39 0 -0.19(-0.29%)
May 24, 2018 64.63 64.73 64.15 64.58 1,826,953 -0.24(-0.37%)
May 23, 2018 64.42 64.82 64.32 64.82 1,697,736 -0.13(-0.20%)
May 22, 2018 65.15 65.28 64.88 64.95 1,137,491 -0.07(-0.11%)
May 21, 2018 64.94 65.12 64.89 65.02 1,260,749 +0.42(+0.64%)
May 18, 2018 64.67 64.71 64.52 64.60 1,249,883 -0.22(-0.34%)
May 17, 2018 64.78 65.04 64.65 64.83 944,572 -0.08(-0.12%)
May 16, 2018 64.72 65.00 64.68 64.90 905,908 +0.29(+0.45%)
May 15, 2018 64.71 64.75 64.41 64.61 2,172,732 -0.57(-0.87%)
May 14, 2018 65.25 65.44 65.10 65.18 1,144,025 +0.10(+0.15%)
May 11, 2018 65.06 65.19 64.92 65.08 1,305,955 +0.14(+0.22%)
May 10, 2018 64.54 65.00 64.54 64.94 1,621,738 +0.65(+1.02%)
May 09, 2018 63.99 64.38 63.92 64.29 1,562,735 +0.37(+0.58%)
May 08, 2018 63.78 63.93 63.60 63.92 1,561,752 +0.03(+0.04%)
May 07, 2018 63.83 64.07 63.73 63.89 1,727,523 +0.11(+0.17%)
May 04, 2018 62.86 63.95 62.84 63.78 1,466,719 +0.53(+0.84%)
May 03, 2018 63.09 63.40 62.47 63.25 4,184,247 +0.01(+0.01%)
May 02, 2018 63.66 63.78 63.16 63.24 1,218,896 -0.26(-0.42%)
May 01, 2018 63.49 63.54 63.02 63.51 2,275,291 -0.07(-0.11%)
Apr 30, 2018 64.05 64.17 63.56 63.58 2,804,069 -0.37(-0.58%)
Apr 27, 2018 63.99 64.04 63.69 63.95 810,347 +0.13(+0.21%)
Apr 26, 2018 63.57 63.99 63.49 63.82 2,264,773 +0.51(+0.81%)
Apr 25, 2018 63.20 63.39 62.79 63.31 1,436,276 +0.01(+0.01%)
Apr 24, 2018 64.13 64.20 63.01 63.30 2,431,311 -0.61(-0.95%)
Apr 23, 2018 64.00 64.14 63.68 63.91 1,682,226 -0.09(-0.14%)
Apr 20, 2018 64.39 64.39 63.81 63.99 1,577,418 -0.50(-0.78%)
Apr 19, 2018 64.68 64.74 64.25 64.50 3,007,053 -0.27(-0.42%)
Apr 18, 2018 64.80 64.94 64.64 64.77 1,641,076 +0.21(+0.33%)
Apr 17, 2018 64.32 64.74 64.27 64.56 980,089 +0.47(+0.73%)
Apr 16, 2018 63.99 64.21 63.87 64.09 2,263,003 +0.31(+0.48%)
Apr 13, 2018 64.17 64.23 63.57 63.78 1,570,787 -0.14(-0.22%)
Apr 12, 2018 63.81 64.13 63.76 63.92 1,022,488 +0.35(+0.56%)
Apr 11, 2018 63.51 63.96 63.51 63.57 1,332,383 -0.28(-0.44%)
Apr 10, 2018 63.62 63.99 63.43 63.85 2,511,298 +0.98(+1.56%)
Apr 09, 2018 63.04 63.60 62.84 62.87 1,249,110 +0.33(+0.52%)
Apr 06, 2018 62.55 3,203,182 -1.06(-1.67%)
Apr 05, 2018 63.40 63.79 63.36 63.61 2,081,088 +0.45(+0.71%)
Apr 04, 2018 61.75 63.24 61.67 63.16 2,635,262 +0.44(+0.70%)
Apr 03, 2018 62.48 62.78 62.02 62.71 4,856,836 +0.66(+1.07%)
Apr 02, 2018 63.05 63.17 61.53 62.05 3,777,805 -1.27(-2.01%)
Mar 29, 2018 63.32 63.32 63.32 0 +0.84(+1.34%)
Mar 28, 2018 62.61 63.00 62.19 62.48 3,507,055 +0.04(+0.07%)
Mar 27, 2018 63.61 63.71 62.18 62.44 3,318,842 -0.91(-1.44%)
Mar 26, 2018 62.86 63.42 62.26 63.35 3,469,491 +1.45(+2.34%)
Mar 23, 2018 63.08 63.24 61.87 61.90 1,873,703 -1.08(-1.71%)
Mar 22, 2018 63.84 63.99 62.94 62.98 4,285,073 -1.53(-2.37%)
Mar 21, 2018 64.45 64.97 64.35 64.51 1,895,575 +0.06(+0.10%)
Mar 20, 2018 64.42 64.60 64.33 64.45 1,169,128 +0.09(+0.14%)
Mar 19, 2018 64.83 64.83 63.93 64.36 2,627,587 -0.69(-1.06%)
Mar 16, 2018 65.08 65.27 65.03 65.05 1,215,964 -0.03(-0.04%)
Mar 15, 2018 65.23 65.42 64.95 65.07 3,655,883 -0.03(-0.04%)
Mar 14, 2018 65.65 65.65 64.99 65.10 1,144,131 -0.13(-0.20%)
Mar 13, 2018 65.94 66.03 65.08 65.23 1,327,873 -0.44(-0.67%)
Mar 12, 2018 65.89 65.53 65.67 2,622,931 +0.03(+0.04%)
Mar 09, 2018 65.07 65.66 65.00 65.65 905,075 +0.84(+1.29%)
Mar 08, 2018 64.75 64.83 64.46 64.81 1,478,478 +0.24(+0.37%)
Mar 07, 2018 64.62 64.01 64.57 1,637,301 -0.04(-0.07%)
Mar 06, 2018 64.70 64.74 64.29 64.61 1,707,406 +0.34(+0.52%)
Mar 05, 2018 63.41 64.39 63.33 64.28 1,999,095 +0.50(+0.79%)
Mar 02, 2018 63.07 63.87 62.85 63.77 2,498,483 +0.29(+0.46%)
Mar 01, 2018 64.22 64.55 63.06 63.48 7,838,437 -0.80(-1.25%)
Feb 28, 2018 65.27 65.28 64.29 64.29 1,850,277 -0.75(-1.15%)
Feb 27, 2018 65.79 65.97 65.04 65.04 2,191,822 -1.01(-1.52%)
Feb 26, 2018 65.63 66.05 65.44 66.04 2,226,258 +0.70(+1.07%)
Feb 23, 2018 64.93 65.36 64.80 65.35 8,156,873 +0.80(+1.25%)
Feb 22, 2018 64.43 64.54 2,171,151 +0.13(+0.21%)
Feb 21, 2018 64.86 65.46 64.40 64.41 1,518,310 -0.28(-0.44%)
Feb 20, 2018 64.73 65.13 64.48 64.69 1,890,583 -0.55(-0.84%)
Feb 16, 2018 65.24 65.24 65.24 0 +0.07(+0.11%)
Feb 15, 2018 64.91 65.17 64.51 65.17 3,571,259 +0.72(+1.12%)
Feb 14, 2018 64.47 63.37 64.45 3,313,366 +1.08(+1.70%)
Feb 13, 2018 63.02 63.47 62.89 63.37 2,171,721 +0.11(+0.18%)
Feb 12, 2018 62.86 63.58 62.53 63.25 4,088,895 +0.87(+1.39%)
Feb 09, 2018 62.25 62.76 60.52 62.39 9,663,472 +0.72(+1.16%)
Feb 08, 2018 63.91 63.91 61.67 61.67 7,060,149 -2.09(-3.28%)
Feb 07, 2018 64.01 64.79 63.77 63.77 8,565,760 -0.75(-1.16%)
Feb 06, 2018 62.63 64.60 62.31 64.52 14,577,767 +0.70(+1.09%)
Feb 05, 2018 65.16 65.64 63.01 63.82 11,121,921 -1.97(-2.99%)
Feb 02, 2018 66.68 66.76 65.76 65.79 8,611,766 -1.47(-2.18%)
Feb 01, 2018 67.09 67.48 67.05 67.25 3,654,540 -0.04(-0.07%)
Jan 31, 2018 67.54 67.61 67.04 67.30 2,334,847 +0.07(+0.11%)
Jan 30, 2018 67.49 67.52 67.13 67.23 2,679,781 -0.66(-0.98%)
Jan 29, 2018 68.11 68.18 67.85 67.89 1,907,282 -0.59(-0.86%)
Jan 26, 2018 68.05 68.48 67.96 68.48 1,431,551 +0.73(+1.08%)
Jan 25, 2018 68.03 68.07 67.61 67.75 2,926,691 -0.06(-0.09%)
Jan 24, 2018 68.00 68.12 67.52 67.81 1,920,350 +0.06(+0.09%)
Jan 23, 2018 67.56 67.76 67.48 67.75 1,504,985 +0.21(+0.31%)
Jan 22, 2018 67.54 67.05 67.54 1,269,152 +0.49(+0.72%)
Jan 19, 2018 66.94 67.07 66.79 67.05 1,493,239 +0.32(+0.48%)
Jan 18, 2018 66.79 66.87 66.61 66.73 4,746,393 -0.09(-0.13%)
Jan 17, 2018 66.54 66.95 66.37 66.82 2,848,769 +0.52(+0.79%)
Jan 16, 2018 66.79 66.87 66.16 66.30 3,329,978 -0.11(-0.17%)
Jan 12, 2018 66.41 66.41 66.41 0 +0.50(+0.76%)
Jan 11, 2018 65.59 65.92 65.59 65.91 1,425,280 +0.45(+0.69%)
Jan 10, 2018 65.58 65.46 1,351,170 -0.15(-0.23%)
Jan 09, 2018 65.64 65.74 65.49 65.61 1,435,973 +0.08(+0.12%)
Jan 08, 2018 65.46 65.58 65.38 65.53 1,707,298 +0.06(+0.09%)
Jan 05, 2018 65.29 65.51 65.17 65.47 1,806,390 +0.42(+0.65%)
Jan 04, 2018 64.98 65.17 64.95 65.05 2,314,602 +0.45(+0.70%)
Jan 03, 2018 64.35 64.66 64.34 64.60 3,642,970 +0.33(+0.51%)
Jan 02, 2018 64.04 64.27 63.88 64.27 2,362,670 +0.60(+0.94%)
Dec 29, 2017 63.67 63.67 63.67 0 -0.06(-0.10%)
Dec 28, 2017 63.85 63.85 63.68 63.73 1,588,209 +0.14(+0.22%)
Dec 27, 2017 63.62 63.67 63.51 63.59 3,784,165 +0.07(+0.11%)
Dec 26, 2017 63.60 63.60 63.43 63.52 5,258,538 -0.07(-0.11%)
Dec 22, 2017 63.56 63.61 63.45 63.59 1,253,998 +0.07(+0.11%)
Dec 21, 2017 63.44 63.66 63.41 63.52 2,536,561 +0.21(+0.33%)
Dec 20, 2017 63.57 63.57 63.24 63.31 2,895,874 -0.04(-0.07%)
Dec 19, 2017 63.62 63.62 63.32 63.35 1,651,147 -0.20(-0.32%)
Dec 18, 2017 63.48 63.67 63.48 63.55 2,374,334 +0.58(+0.92%)
Dec 15, 2017 62.90 63.11 62.82 62.98 1,943,620 +0.25(+0.40%)
Dec 14, 2017 63.06 63.09 62.71 62.72 2,809,429 -0.32(-0.51%)
Dec 13, 2017 63.04 63.20 62.99 63.05 2,120,734 +0.15(+0.24%)
Dec 12, 2017 62.82 62.98 62.78 62.90 1,978,187 +0.00(+0.00%)
Dec 11, 2017 62.71 62.91 62.71 62.90 6,632,078 +0.24(+0.38%)
Dec 08, 2017 62.64 62.67 62.49 62.66 1,334,496 +0.36(+0.58%)
Dec 07, 2017 62.08 62.39 62.05 62.30 2,130,986 +0.17(+0.27%)
Dec 06, 2017 62.14 62.23 62.04 62.14 1,336,744 -0.12(-0.20%)
Dec 05, 2017 62.50 62.64 62.22 62.26 2,967,413 -0.18(-0.29%)
Dec 04, 2017 62.90 62.90 62.44 62.44 2,752,810 -0.16(-0.25%)
Dec 01, 2017 62.66 62.71 62.23 62.60 7,731,134 -0.16(-0.25%)
Nov 30, 2017 62.71 62.91 62.60 62.76 8,821,563 +0.30(+0.48%)
Nov 29, 2017 62.71 62.74 62.36 62.46 1,855,653 -0.24(-0.38%)
Nov 28, 2017 62.41 62.71 62.31 62.70 1,161,026 +0.49(+0.79%)
Nov 27, 2017 62.40 62.42 62.19 62.21 1,254,924 -0.23(-0.36%)
Nov 24, 2017 62.43 62.50 62.42 62.43 800,624 +0.17(+0.28%)
Nov 22, 2017 62.26 62.34 62.14 62.26 1,515,137 +0.08(+0.13%)
Nov 21, 2017 62.03 62.21 62.02 62.18 996,832 +0.47(+0.77%)
Nov 20, 2017 61.67 61.76 61.60 61.71 1,016,395 +0.12(+0.20%)
Nov 17, 2017 61.54 61.66 61.52 61.59 675,560 -0.10(-0.16%)
Nov 16, 2017 61.44 61.77 61.42 61.68 1,141,173 +0.61(+1.00%)
Nov 15, 2017 60.99 61.20 60.84 61.07 1,369,532 -0.31(-0.50%)
Nov 14, 2017 61.38 61.41 61.17 61.38 1,266,344 -0.12(-0.20%)
Nov 13, 2017 61.27 61.55 61.22 61.50 902,601 -0.09(-0.14%)
Nov 10, 2017 61.58 61.63 61.48 61.59 630,015 -0.10(-0.17%)
Nov 09, 2017 61.59 61.72 61.30 61.69 1,645,474 -0.30(-0.48%)
Nov 08, 2017 61.87 62.01 61.79 61.99 613,596 +0.12(+0.20%)
Nov 07, 2017 61.89 62.00 61.68 61.87 1,978,262 -0.08(-0.13%)
Nov 06, 2017 61.75 61.97 61.73 61.94 873,200 +0.18(+0.28%)
Nov 03, 2017 61.67 61.79 61.54 61.77 1,322,914 +0.06(+0.10%)
Nov 02, 2017 61.61 61.74 61.46 61.71 1,622,930 +0.09(+0.14%)
Nov 01, 2017 61.80 61.87 61.59 61.62 1,706,412 +0.10(+0.17%)
Oct 31, 2017 61.44 61.57 61.38 61.52 1,425,509 +0.19(+0.31%)
Oct 30, 2017 61.31 61.44 61.25 61.32 881,226 -0.10(-0.16%)
Oct 27, 2017 61.19 61.45 61.06 61.42 1,097,258 +0.39(+0.63%)
Oct 26, 2017 61.14 61.23 61.03 61.03 1,187,710 -0.02(-0.03%)
Oct 25, 2017 61.29 61.31 60.75 61.05 1,051,351 -0.22(-0.36%)
Oct 24, 2017 61.27 61.37 61.22 61.27 774,154 +0.04(+0.06%)
Oct 23, 2017 61.47 61.49 61.17 61.24 1,001,214 -0.30(-0.48%)
Oct 20, 2017 61.42 61.53 61.31 61.53 1,502,570 +0.24(+0.39%)
Oct 19, 2017 61.10 61.30 60.98 61.30 1,440,271 -0.05(-0.09%)
Oct 18, 2017 61.38 61.40 61.26 61.35 2,316,904 +0.10(+0.16%)
Oct 17, 2017 61.23 61.27 61.13 61.25 1,503,586 -0.06(-0.10%)
Oct 16, 2017 61.28 61.36 61.24 61.31 3,096,636 +0.06(+0.10%)
Oct 13, 2017 61.25 61.31 61.22 61.25 743,079 +0.15(+0.24%)
Oct 12, 2017 61.02 61.15 60.99 61.10 1,586,884 -0.01(-0.01%)
Oct 11, 2017 60.99 61.11 60.94 61.11 1,270,695 +0.16(+0.26%)
Oct 10, 2017 60.88 60.98 60.80 60.96 1,244,245 +0.34(+0.56%)
Oct 09, 2017 60.77 60.77 60.57 60.61 715,104 -0.11(-0.19%)
Oct 06, 2017 60.56 60.73 60.54 60.73 1,181,819 -0.08(-0.13%)
Oct 05, 2017 60.60 60.82 60.60 60.81 967,373 +0.24(+0.39%)
Oct 04, 2017 60.53 60.64 60.48 60.57 1,315,775 +0.04(+0.07%)
Oct 03, 2017 60.38 60.56 60.38 60.53 1,542,159 +0.24(+0.39%)
Oct 02, 2017 60.18 60.33 60.18 60.29 4,067,376 +0.07(+0.12%)
Sep 29, 2017 60.02 60.25 59.94 60.22 2,937,314 +0.33(+0.56%)
Sep 28, 2017 59.73 59.94 59.73 59.89 4,125,960 +0.07(+0.12%)
Sep 27, 2017 59.79 59.92 59.64 59.82 915,338 +0.09(+0.15%)
Sep 26, 2017 59.83 59.87 59.63 59.73 1,160,254 -0.12(-0.20%)
Sep 25, 2017 59.95 60.03 59.63 59.85 5,423,024 -0.25(-0.42%)
Sep 22, 2017 60.11 60.18 60.05 60.11 1,087,861 +0.01(+0.01%)
Sep 21, 2017 60.22 60.22 60.04 60.10 1,444,707 -0.17(-0.28%)
Sep 20, 2017 60.27 60.35 59.95 60.26 2,291,336 +0.03(+0.04%)
Sep 19, 2017 60.21 60.29 60.15 60.24 1,732,284 +0.12(+0.20%)
Sep 18, 2017 60.15 60.25 60.03 60.12 1,436,086 +0.11(+0.19%)
Sep 15, 2017 59.94 60.01 59.86 60.00 1,108,250 +0.11(+0.19%)
Sep 14, 2017 59.77 59.91 59.72 59.89 409,306 +0.03(+0.04%)
Sep 13, 2017 59.91 59.77 59.86 1,234,095 -0.16(-0.26%)
Sep 12, 2017 59.91 60.02 59.86 60.02 1,307,410 +0.25(+0.41%)
Sep 11, 2017 59.54 59.84 59.54 59.77 1,098,682 +0.54(+0.92%)
Sep 08, 2017 59.26 59.34 59.19 59.23 697,549 -0.06(-0.10%)
Sep 07, 2017 59.29 59.33 59.18 59.29 1,200,172 +0.23(+0.39%)
Sep 06, 2017 58.98 59.16 58.97 59.07 1,779,623 +0.27(+0.46%)
Sep 05, 2017 59.05 59.14 58.58 58.79 5,041,288 -0.46(-0.77%)
Sep 01, 2017 59.27 59.32 59.19 59.25 1,914,944 +0.14(+0.24%)
Aug 31, 2017 58.89 59.17 58.89 59.11 1,194,386 +0.36(+0.61%)
Aug 30, 2017 58.60 58.79 58.54 58.75 892,845 +0.18(+0.30%)
Aug 29, 2017 58.28 58.66 58.22 58.58 1,439,080 -0.04(-0.07%)
Aug 28, 2017 58.72 58.78 58.57 58.62 855,806 -0.05(-0.09%)
Aug 25, 2017 58.64 58.85 58.63 58.67 1,130,648 +0.23(+0.39%)
Aug 24, 2017 58.63 58.67 58.40 58.44 4,626,648 -0.03(-0.06%)
Aug 23, 2017 58.43 58.60 58.35 58.48 988,062 -0.10(-0.16%)
Aug 22, 2017 58.30 58.62 58.27 58.58 1,158,496 +0.47(+0.81%)
Aug 21, 2017 58.03 58.16 57.89 58.10 1,176,312 +0.05(+0.09%)
Aug 18, 2017 57.99 58.30 57.88 58.05 1,639,516 +0.05(+0.09%)
Aug 17, 2017 58.58 58.68 58.00 58.00 1,821,732 -0.77(-1.31%)
Aug 16, 2017 58.75 58.82 58.70 58.77 1,283,613 +0.27(+0.46%)
Aug 15, 2017 58.58 58.58 58.40 58.50 996,245 -0.08(-0.13%)
Aug 14, 2017 58.45 58.66 58.36 58.58 1,180,556 +0.52(+0.89%)
Aug 11, 2017 58.05 58.18 57.95 58.06 1,728,194 +0.01(+0.02%)
Aug 10, 2017 58.65 58.65 58.01 58.05 2,032,932 -0.86(-1.46%)
Aug 09, 2017 58.72 58.91 58.61 58.91 693,220 -0.07(-0.12%)
Aug 08, 2017 59.09 59.31 58.93 58.98 982,138 -0.17(-0.28%)
Aug 07, 2017 59.08 59.16 59.04 59.14 1,048,761 +0.05(+0.09%)
Aug 04, 2017 59.12 59.15 58.93 59.09 1,304,355 +0.11(+0.19%)
Aug 03, 2017 59.03 59.07 58.93 58.98 712,086 -0.12(-0.21%)
Aug 02, 2017 59.32 59.32 58.86 59.10 1,213,104 +0.03(+0.06%)
Aug 01, 2017 59.10 59.15 58.98 59.07 2,746,569 +0.19(+0.33%)
Jul 31, 2017 58.93 58.93 58.74 58.87 2,945,746 +0.07(+0.12%)
Jul 28, 2017 58.65 58.84 58.62 58.80 1,352,281 -0.06(-0.10%)
Jul 27, 2017 59.14 59.14 58.55 58.86 1,821,767 -0.11(-0.19%)
Jul 26, 2017 58.93 59.03 58.84 58.98 5,085,857 +0.18(+0.30%)
Jul 25, 2017 58.82 58.93 58.79 58.80 2,153,329 +0.12(+0.21%)
Jul 24, 2017 58.67 58.72 58.54 58.68 1,805,897 -0.04(-0.07%)
Jul 21, 2017 58.65 58.72 58.52 58.72 1,006,794 -0.08(-0.13%)
Jul 20, 2017 58.85 58.87 58.70 58.80 1,907,934 +0.06(+0.10%)
Jul 19, 2017 58.52 58.74 58.52 58.74 1,874,509 +0.32(+0.55%)
Jul 18, 2017 58.30 58.42 58.20 58.42 2,584,330 +0.10(+0.18%)
Jul 17, 2017 58.40 58.42 58.29 58.31 1,368,818 -0.07(-0.12%)
Jul 14, 2017 58.10 58.48 58.10 58.38 884,802 +0.34(+0.59%)
Jul 13, 2017 57.96 58.07 57.88 58.04 1,685,330 +0.13(+0.23%)
Jul 12, 2017 57.69 57.97 57.69 57.91 1,724,856 +0.51(+0.88%)
Jul 11, 2017 57.30 57.45 57.07 57.40 1,187,552 +0.09(+0.15%)
Jul 10, 2017 57.19 57.38 57.13 57.32 870,652 +0.14(+0.24%)
Jul 07, 2017 56.96 57.23 56.93 57.18 2,490,362 +0.22(+0.38%)
Jul 06, 2017 57.16 57.20 56.90 56.96 2,509,663 -0.43(-0.75%)
Jul 05, 2017 57.35 57.40 57.14 57.39 4,522,707 +0.01(+0.02%)
Jul 03, 2017 57.46 57.55 57.46 57.38 1,674,764 +0.07(+0.12%)
Jun 30, 2017 57.43 57.14 57.31 4,328,151 +0.14(+0.24%)
Jun 29, 2017 57.63 57.65 56.88 57.17 1,931,800 -0.52(-0.91%)
Jun 28, 2017 57.42 57.77 57.42 57.69 2,124,584 +0.45(+0.78%)
Jun 27, 2017 57.52 57.57 57.23 57.25 1,936,262 -0.25(-0.43%)
Jun 26, 2017 57.69 57.74 57.44 57.49 4,165,146 +0.14(+0.24%)
Jun 23, 2017 57.44 57.35 1,253,492 +0.10(+0.17%)
Jun 22, 2017 57.28 57.39 57.21 57.25 2,342,138 -0.01(-0.02%)
Jun 21, 2017 57.29 57.39 57.13 57.26 1,275,908 +0.03(+0.05%)
Jun 20, 2017 57.63 57.63 57.24 57.24 2,462,886 -0.45(-0.79%)
Jun 19, 2017 57.55 57.75 57.53 57.69 2,050,501 +0.34(+0.59%)
Jun 16, 2017 57.26 57.35 57.08 57.35 1,773,377 +0.21(+0.36%)
Jun 15, 2017 56.88 57.15 56.82 57.14 2,161,975 -0.31(-0.54%)
Jun 14, 2017 57.73 57.74 57.27 57.46 2,259,105 -0.08(-0.14%)
Jun 13, 2017 57.45 57.56 57.35 57.53 982,935 +0.32(+0.56%)
Jun 12, 2017 57.17 57.24 57.02 57.21 3,534,714 -0.10(-0.18%)
Jun 09, 2017 57.48 57.64 57.04 57.32 1,797,453 -0.20(-0.35%)
Jun 08, 2017 57.46 57.53 57.33 57.52 1,912,932 +0.04(+0.08%)
Jun 07, 2017 57.43 57.56 57.26 57.47 2,690,942 +0.03(+0.06%)
Jun 06, 2017 57.38 57.53 57.37 57.44 1,468,086 -0.15(-0.26%)
Jun 05, 2017 57.59 57.61 57.47 57.59 1,859,604 -0.06(-0.11%)
Jun 02, 2017 57.50 57.70 57.39 57.65 3,642,946 +0.32(+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.