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 (%)
Aug 31, 2018 65.92 65.92 65.92 0 -0.21(-0.31%)
Aug 30, 2018 66.31 66.38 65.98 66.13 2,025,890 -0.57(-0.86%)
Aug 29, 2018 66.32 66.72 66.26 66.70 2,074,981 +0.39(+0.59%)
Aug 28, 2018 66.48 66.49 66.24 66.31 5,366,922 +0.04(+0.05%)
Aug 27, 2018 66.00 66.35 65.99 66.27 4,277,467 +0.63(+0.97%)
Aug 24, 2018 65.40 65.70 65.40 65.64 1,550,490 +0.50(+0.77%)
Aug 23, 2018 65.34 65.48 65.11 65.14 2,371,692 -0.31(-0.48%)
Aug 22, 2018 65.40 65.58 65.36 65.45 1,671,400 +0.10(+0.15%)
Aug 21, 2018 65.30 65.56 65.30 65.35 1,664,393 +0.30(+0.47%)
Aug 20, 2018 64.97 65.10 64.91 65.05 1,343,692 +0.24(+0.37%)
Aug 17, 2018 64.47 64.97 64.36 64.81 1,578,481 +0.29(+0.46%)
Aug 16, 2018 64.42 64.76 64.41 64.51 1,790,740 +0.48(+0.75%)
Aug 15, 2018 64.16 64.17 63.61 64.03 3,235,018 -0.77(-1.19%)
Aug 14, 2018 64.71 64.87 64.55 64.80 1,528,824 +0.29(+0.46%)
Aug 13, 2018 64.77 64.94 64.41 64.50 1,629,452 -0.38(-0.59%)
Aug 10, 2018 64.95 65.04 64.70 64.89 2,430,423 -0.78(-1.18%)
Aug 09, 2018 65.86 65.94 65.65 65.66 735,698 -0.17(-0.26%)
Aug 08, 2018 65.81 65.91 65.67 65.83 2,134,948 +0.01(+0.01%)
Aug 07, 2018 65.91 66.00 65.80 65.82 1,850,670 +0.30(+0.46%)
Aug 06, 2018 65.32 65.61 65.25 65.52 1,159,931 -0.01(-0.01%)
Aug 03, 2018 65.29 65.55 65.24 65.53 1,021,792 +0.24(+0.37%)
Aug 02, 2018 64.76 65.32 64.70 65.29 2,771,705 -0.04(-0.05%)
Aug 01, 2018 65.44 65.57 65.17 65.32 2,755,219 -0.14(-0.22%)
Jul 31, 2018 65.51 65.66 65.34 65.47 2,196,070 +0.17(+0.26%)
Jul 30, 2018 65.65 65.65 65.20 65.30 1,907,574 -0.21(-0.33%)
Jul 27, 2018 65.87 65.91 65.32 65.51 3,246,423 -0.20(-0.30%)
Jul 26, 2018 65.65 65.87 65.65 65.71 1,094,253 -0.28(-0.42%)
Jul 25, 2018 65.46 66.04 65.30 65.98 2,515,627 +0.64(+0.98%)
Jul 24, 2018 65.42 65.63 65.19 65.34 2,502,162 +0.33(+0.51%)
Jul 23, 2018 64.90 65.04 64.80 65.01 2,209,406 +0.00(+0.00%)
Jul 20, 2018 64.89 65.11 64.85 65.01 1,924,513 +0.22(+0.34%)
Jul 19, 2018 64.74 64.97 64.63 64.79 3,021,605 -0.30(-0.47%)
Jul 18, 2018 64.99 65.13 64.86 65.09 1,209,810 +0.04(+0.05%)
Jul 17, 2018 64.59 65.10 64.58 65.06 1,291,256 +0.25(+0.39%)
Jul 16, 2018 64.89 64.90 64.69 64.81 869,169 -0.09(-0.14%)
Jul 13, 2018 64.90 1,394,574 +0.10(+0.15%)
Jul 12, 2018 64.59 64.81 64.44 64.80 1,742,027 +0.61(+0.95%)
Jul 11, 2018 64.36 64.60 64.07 64.19 2,512,945 -0.77(-1.18%)
Jul 10, 2018 64.84 64.99 64.79 64.96 2,195,596 +0.13(+0.21%)
Jul 09, 2018 64.59 64.87 64.55 64.82 3,234,420 +0.63(+0.97%)
Jul 06, 2018 63.80 64.31 63.73 64.20 7,105,391 +0.46(+0.73%)
Jul 05, 2018 63.75 63.39 63.73 2,510,574 +0.46(+0.72%)
Jul 03, 2018 63.28 63.28 63.28 0 -0.05(-0.08%)
Jul 02, 2018 62.82 63.36 62.82 63.33 4,001,811 -0.19(-0.30%)
Jun 29, 2018 63.66 63.94 63.52 63.52 2,192,077 +0.30(+0.48%)
Jun 28, 2018 62.92 63.35 62.71 63.22 3,125,213 +0.33(+0.53%)
Jun 27, 2018 63.60 63.87 62.87 62.89 3,232,374 -0.62(-0.97%)
Jun 26, 2018 63.62 63.72 63.32 63.50 1,723,369 +0.09(+0.14%)
Jun 25, 2018 63.98 63.98 63.11 63.41 4,749,983 -0.91(-1.42%)
Jun 22, 2018 64.50 64.56 64.25 64.32 1,271,269 +0.34(+0.53%)
Jun 21, 2018 64.31 64.33 63.87 63.98 2,606,177 -0.48(-0.75%)
Jun 20, 2018 64.55 64.63 64.35 64.47 1,879,460 +0.15(+0.24%)
Jun 19, 2018 63.98 64.35 63.85 64.31 4,003,763 -0.44(-0.69%)
Jun 18, 2018 64.52 64.78 64.39 64.76 3,896,482 -0.28(-0.43%)
Jun 15, 2018 65.10 64.73 65.04 1,605,399 -0.26(-0.39%)
Jun 14, 2018 65.40 65.51 65.21 65.30 2,419,095 -0.02(-0.03%)
Jun 13, 2018 65.47 65.59 65.16 65.32 3,259,867 -0.13(-0.20%)
Jun 12, 2018 65.49 65.59 65.30 65.45 1,210,445 -0.09(-0.13%)
Jun 11, 2018 65.44 65.68 65.41 65.54 1,748,832 +0.21(+0.32%)
Jun 08, 2018 65.06 65.38 64.98 65.32 1,153,662 +0.13(+0.20%)
Jun 07, 2018 65.54 65.55 65.01 65.19 1,707,908 -0.29(-0.45%)
Jun 06, 2018 65.48 64.95 65.48 4,400,599 +0.62(+0.95%)
Jun 05, 2018 64.90 64.95 64.66 64.87 4,267,600 -0.07(-0.11%)
Jun 04, 2018 64.87 65.01 64.79 64.94 2,607,694 +0.38(+0.59%)
Jun 01, 2018 64.33 64.57 64.25 64.56 3,302,354 +0.66(+1.04%)
May 31, 2018 64.11 64.14 63.75 63.89 2,635,530 -0.36(-0.56%)
May 30, 2018 63.76 64.30 63.70 64.26 2,357,808 +0.83(+1.31%)
May 29, 2018 63.83 63.94 63.14 63.43 2,844,291 -0.98(-1.52%)
May 25, 2018 64.41 64.41 64.41 0 -0.19(-0.29%)
May 24, 2018 64.64 64.74 64.17 64.59 1,826,561 -0.24(-0.37%)
May 23, 2018 64.43 64.83 64.34 64.83 1,697,372 -0.13(-0.20%)
May 22, 2018 65.17 65.29 64.89 64.96 1,137,247 -0.07(-0.11%)
May 21, 2018 64.95 65.13 64.90 65.03 1,260,478 +0.42(+0.64%)
May 18, 2018 64.68 64.73 64.53 64.62 1,249,615 -0.22(-0.34%)
May 17, 2018 64.79 65.06 64.66 64.84 944,369 -0.08(-0.12%)
May 16, 2018 64.73 65.02 64.70 64.92 905,714 +0.29(+0.45%)
May 15, 2018 64.72 64.76 64.42 64.63 2,172,266 -0.57(-0.87%)
May 14, 2018 65.26 65.46 65.11 65.19 1,143,779 +0.10(+0.15%)
May 11, 2018 65.08 65.21 64.94 65.10 1,305,675 +0.14(+0.22%)
May 10, 2018 64.56 65.02 64.56 64.95 1,621,390 +0.65(+1.02%)
May 09, 2018 64.01 64.39 63.94 64.30 1,562,399 +0.37(+0.58%)
May 08, 2018 63.80 63.95 63.61 63.93 1,561,417 +0.03(+0.04%)
May 07, 2018 63.84 64.08 63.74 63.90 1,727,152 +0.11(+0.17%)
May 04, 2018 62.88 63.96 62.85 63.80 1,466,404 +0.53(+0.84%)
May 03, 2018 63.11 63.41 62.48 63.27 4,183,349 +0.01(+0.01%)
May 02, 2018 63.67 63.80 63.18 63.26 1,218,635 -0.27(-0.42%)
May 01, 2018 63.51 63.55 63.03 63.52 2,274,803 -0.07(-0.11%)
Apr 30, 2018 64.06 64.19 63.58 63.59 2,803,467 -0.37(-0.58%)
Apr 27, 2018 64.00 64.05 63.71 63.96 810,173 +0.13(+0.21%)
Apr 26, 2018 63.58 64.00 63.51 63.83 2,264,287 +0.51(+0.81%)
Apr 25, 2018 63.21 63.40 62.81 63.32 1,435,968 +0.01(+0.01%)
Apr 24, 2018 64.14 64.21 63.02 63.31 2,430,789 -0.61(-0.95%)
Apr 23, 2018 64.02 64.15 63.69 63.92 1,681,865 -0.09(-0.14%)
Apr 20, 2018 64.41 64.41 63.83 64.01 1,577,080 -0.50(-0.78%)
Apr 19, 2018 64.70 64.75 64.26 64.51 3,006,408 -0.27(-0.42%)
Apr 18, 2018 64.81 64.95 64.65 64.79 1,640,724 +0.21(+0.33%)
Apr 17, 2018 64.34 64.75 64.28 64.57 979,879 +0.47(+0.73%)
Apr 16, 2018 64.01 64.22 63.88 64.11 2,262,517 +0.31(+0.48%)
Apr 13, 2018 64.19 64.25 63.58 63.80 1,570,450 -0.14(-0.22%)
Apr 12, 2018 63.82 64.14 63.77 63.94 1,022,269 +0.35(+0.56%)
Apr 11, 2018 63.52 63.97 63.52 63.58 1,332,097 -0.28(-0.44%)
Apr 10, 2018 63.64 64.01 63.44 63.87 2,510,759 +0.98(+1.56%)
Apr 09, 2018 63.05 63.61 62.85 62.89 1,248,842 +0.33(+0.52%)
Apr 06, 2018 62.56 3,202,494 -1.06(-1.67%)
Apr 05, 2018 63.42 63.81 63.37 63.62 2,080,641 +0.45(+0.71%)
Apr 04, 2018 61.77 63.25 61.69 63.17 2,634,697 +0.44(+0.70%)
Apr 03, 2018 62.49 62.79 62.03 62.73 4,855,794 +0.66(+1.07%)
Apr 02, 2018 63.06 63.19 61.54 62.07 3,776,994 -1.27(-2.01%)
Mar 29, 2018 63.34 63.34 63.34 0 +0.84(+1.34%)
Mar 28, 2018 62.62 63.01 62.21 62.50 3,506,303 +0.04(+0.07%)
Mar 27, 2018 63.62 63.73 62.19 62.45 3,318,130 -0.91(-1.44%)
Mar 26, 2018 62.88 63.43 62.27 63.36 3,468,746 +1.45(+2.34%)
Mar 23, 2018 63.09 63.26 61.88 61.92 1,873,301 -1.08(-1.71%)
Mar 22, 2018 63.85 64.00 62.96 62.99 4,284,154 -1.53(-2.37%)
Mar 21, 2018 64.46 64.98 64.37 64.52 1,895,169 +0.06(+0.10%)
Mar 20, 2018 64.43 64.61 64.34 64.46 1,168,877 +0.09(+0.14%)
Mar 19, 2018 64.85 64.85 63.95 64.37 2,627,023 -0.69(-1.06%)
Mar 16, 2018 65.10 65.28 65.04 65.06 1,215,703 -0.03(-0.04%)
Mar 15, 2018 65.25 65.43 64.96 65.09 3,655,098 -0.03(-0.04%)
Mar 14, 2018 65.66 65.66 65.01 65.11 1,143,885 -0.13(-0.20%)
Mar 13, 2018 65.95 66.04 65.10 65.25 1,327,589 -0.44(-0.67%)
Mar 12, 2018 65.90 65.55 65.69 2,622,368 +0.03(+0.04%)
Mar 09, 2018 65.09 65.67 65.02 65.66 904,880 +0.84(+1.29%)
Mar 08, 2018 64.77 64.84 64.48 64.82 1,478,160 +0.24(+0.37%)
Mar 07, 2018 64.64 64.03 64.58 1,636,950 -0.04(-0.07%)
Mar 06, 2018 64.72 64.75 64.30 64.63 1,707,039 +0.34(+0.52%)
Mar 05, 2018 63.43 64.41 63.35 64.29 1,998,666 +0.50(+0.79%)
Mar 02, 2018 63.08 63.88 62.86 63.79 2,497,947 +0.29(+0.46%)
Mar 01, 2018 64.23 64.56 63.07 63.50 7,836,756 -0.80(-1.25%)
Feb 28, 2018 65.28 65.30 64.30 64.30 1,849,880 -0.75(-1.15%)
Feb 27, 2018 65.80 65.98 65.05 65.05 2,191,352 -1.01(-1.52%)
Feb 26, 2018 65.64 66.07 65.46 66.06 2,225,780 +0.70(+1.07%)
Feb 23, 2018 64.95 65.38 64.81 65.36 8,155,123 +0.80(+1.25%)
Feb 22, 2018 64.44 64.56 2,170,685 +0.13(+0.21%)
Feb 21, 2018 64.87 65.48 64.42 64.42 1,517,984 -0.28(-0.44%)
Feb 20, 2018 64.74 65.15 64.49 64.71 1,890,177 -0.55(-0.84%)
Feb 16, 2018 65.25 65.25 65.25 0 +0.07(+0.11%)
Feb 15, 2018 64.93 65.18 64.52 65.18 3,570,492 +0.72(+1.12%)
Feb 14, 2018 64.48 63.38 64.46 3,312,655 +1.08(+1.70%)
Feb 13, 2018 63.04 63.49 62.90 63.38 2,171,255 +0.11(+0.18%)
Feb 12, 2018 62.87 63.59 62.55 63.27 4,088,017 +0.87(+1.39%)
Feb 09, 2018 62.26 62.77 60.53 62.40 9,661,398 +0.72(+1.16%)
Feb 08, 2018 63.92 63.92 61.69 61.69 7,058,634 -2.09(-3.28%)
Feb 07, 2018 64.03 64.80 63.78 63.78 8,563,922 -0.75(-1.16%)
Feb 06, 2018 62.64 64.62 62.32 64.53 14,574,639 +0.70(+1.09%)
Feb 05, 2018 65.17 65.66 63.03 63.83 11,119,534 -1.97(-2.99%)
Feb 02, 2018 66.69 66.77 65.77 65.80 8,609,918 -1.47(-2.18%)
Feb 01, 2018 67.10 67.50 67.07 67.27 3,653,756 -0.04(-0.07%)
Jan 31, 2018 67.55 67.63 67.06 67.31 2,334,346 +0.07(+0.11%)
Jan 30, 2018 67.51 67.53 67.14 67.24 2,679,206 -0.66(-0.98%)
Jan 29, 2018 68.13 68.20 67.86 67.90 1,906,873 -0.59(-0.86%)
Jan 26, 2018 68.06 68.50 67.97 68.50 1,431,244 +0.73(+1.08%)
Jan 25, 2018 68.05 68.08 67.62 67.76 2,926,063 -0.06(-0.09%)
Jan 24, 2018 68.02 68.13 67.53 67.82 1,919,938 +0.06(+0.09%)
Jan 23, 2018 67.58 67.78 67.50 67.76 1,504,662 +0.21(+0.31%)
Jan 22, 2018 67.55 67.07 67.55 1,268,880 +0.49(+0.72%)
Jan 19, 2018 66.96 67.08 66.81 67.07 1,492,919 +0.32(+0.48%)
Jan 18, 2018 66.81 66.89 66.63 66.75 4,745,375 -0.09(-0.13%)
Jan 17, 2018 66.55 66.96 66.39 66.84 2,848,158 +0.52(+0.79%)
Jan 16, 2018 66.81 66.88 66.17 66.31 3,329,264 -0.11(-0.17%)
Jan 12, 2018 66.43 66.43 66.43 0 +0.50(+0.76%)
Jan 11, 2018 65.61 65.93 65.61 65.93 1,424,974 +0.45(+0.69%)
Jan 10, 2018 65.59 65.48 1,350,880 -0.15(-0.23%)
Jan 09, 2018 65.65 65.76 65.50 65.63 1,435,665 +0.08(+0.12%)
Jan 08, 2018 65.48 65.59 65.40 65.55 1,706,932 +0.06(+0.09%)
Jan 05, 2018 65.31 65.52 65.18 65.48 1,806,003 +0.42(+0.65%)
Jan 04, 2018 64.99 65.18 64.96 65.06 2,314,105 +0.45(+0.70%)
Jan 03, 2018 64.36 64.67 64.35 64.61 3,642,189 +0.33(+0.51%)
Jan 02, 2018 64.05 64.28 63.89 64.28 2,362,163 +0.60(+0.94%)
Dec 29, 2017 63.68 63.68 63.68 0 -0.06(-0.10%)
Dec 28, 2017 63.87 63.87 63.69 63.74 1,587,868 +0.14(+0.22%)
Dec 27, 2017 63.64 63.69 63.53 63.60 3,783,353 +0.07(+0.11%)
Dec 26, 2017 63.61 63.61 63.44 63.53 5,257,409 -0.07(-0.11%)
Dec 22, 2017 63.58 63.62 63.46 63.60 1,253,729 +0.07(+0.11%)
Dec 21, 2017 63.45 63.67 63.43 63.53 2,536,016 +0.21(+0.33%)
Dec 20, 2017 63.58 63.58 63.25 63.32 2,895,252 -0.04(-0.07%)
Dec 19, 2017 63.63 63.63 63.34 63.36 1,650,793 -0.20(-0.32%)
Dec 18, 2017 63.49 63.68 63.49 63.57 2,373,825 +0.58(+0.92%)
Dec 15, 2017 62.91 63.12 62.83 62.99 1,943,203 +0.25(+0.40%)
Dec 14, 2017 63.08 63.10 62.73 62.74 2,808,826 -0.32(-0.51%)
Dec 13, 2017 63.05 63.21 63.00 63.06 2,120,279 +0.15(+0.24%)
Dec 12, 2017 62.83 62.99 62.80 62.91 1,977,763 +0.00(+0.00%)
Dec 11, 2017 62.72 62.92 62.72 62.91 6,630,655 +0.24(+0.38%)
Dec 08, 2017 62.65 62.68 62.50 62.68 1,334,210 +0.36(+0.58%)
Dec 07, 2017 62.09 62.41 62.06 62.32 2,130,528 +0.17(+0.27%)
Dec 06, 2017 62.15 62.24 62.06 62.15 1,336,458 -0.12(-0.20%)
Dec 05, 2017 62.52 62.65 62.23 62.27 2,966,777 -0.18(-0.29%)
Dec 04, 2017 62.91 62.91 62.46 62.46 2,752,219 -0.16(-0.25%)
Dec 01, 2017 62.68 62.72 62.24 62.61 7,729,476 -0.16(-0.25%)
Nov 30, 2017 62.73 62.92 62.61 62.77 8,819,671 +0.30(+0.48%)
Nov 29, 2017 62.72 62.76 62.37 62.47 1,855,255 -0.24(-0.38%)
Nov 28, 2017 62.42 62.72 62.33 62.71 1,160,777 +0.49(+0.79%)
Nov 27, 2017 62.41 62.43 62.20 62.22 1,254,655 -0.23(-0.36%)
Nov 24, 2017 62.45 62.51 62.43 62.45 800,453 +0.18(+0.28%)
Nov 22, 2017 62.27 62.35 62.15 62.27 1,514,812 +0.08(+0.13%)
Nov 21, 2017 62.05 62.22 62.04 62.19 996,618 +0.47(+0.77%)
Nov 20, 2017 61.69 61.77 61.62 61.72 1,016,177 +0.12(+0.20%)
Nov 17, 2017 61.55 61.68 61.54 61.60 675,415 -0.10(-0.16%)
Nov 16, 2017 61.45 61.78 61.43 61.69 1,140,928 +0.61(+1.00%)
Nov 15, 2017 61.00 61.21 60.85 61.08 1,369,239 -0.31(-0.50%)
Nov 14, 2017 61.39 61.42 61.18 61.39 1,266,073 -0.12(-0.20%)
Nov 13, 2017 61.28 61.57 61.23 61.51 902,408 -0.09(-0.14%)
Nov 10, 2017 61.59 61.64 61.50 61.60 629,880 -0.11(-0.17%)
Nov 09, 2017 61.61 61.73 61.31 61.70 1,645,121 -0.30(-0.48%)
Nov 08, 2017 61.89 62.03 61.80 62.00 613,464 +0.12(+0.20%)
Nov 07, 2017 61.91 62.01 61.69 61.88 1,977,838 -0.08(-0.13%)
Nov 06, 2017 61.76 61.98 61.74 61.96 873,013 +0.18(+0.28%)
Nov 03, 2017 61.69 61.81 61.55 61.78 1,322,630 +0.06(+0.10%)
Nov 02, 2017 61.62 61.76 61.48 61.72 1,622,581 +0.09(+0.14%)
Nov 01, 2017 61.82 61.89 61.60 61.63 1,706,046 +0.11(+0.17%)
Oct 31, 2017 61.45 61.58 61.40 61.53 1,425,203 +0.19(+0.31%)
Oct 30, 2017 61.32 61.45 61.27 61.34 881,037 -0.10(-0.16%)
Oct 27, 2017 61.20 61.46 61.07 61.43 1,097,023 +0.39(+0.63%)
Oct 26, 2017 61.15 61.24 61.05 61.05 1,187,455 -0.02(-0.03%)
Oct 25, 2017 61.30 61.32 60.77 61.06 1,051,125 -0.22(-0.36%)
Oct 24, 2017 61.28 61.38 61.23 61.28 773,988 +0.03(+0.06%)
Oct 23, 2017 61.48 61.50 61.19 61.25 1,000,999 -0.30(-0.48%)
Oct 20, 2017 61.43 61.55 61.33 61.55 1,502,247 +0.24(+0.39%)
Oct 19, 2017 61.11 61.31 60.99 61.31 1,439,962 -0.05(-0.09%)
Oct 18, 2017 61.39 61.41 61.27 61.36 2,316,407 +0.10(+0.16%)
Oct 17, 2017 61.24 61.28 61.14 61.27 1,503,263 -0.06(-0.10%)
Oct 16, 2017 61.29 61.37 61.25 61.33 3,095,972 +0.06(+0.10%)
Oct 13, 2017 61.27 61.33 61.23 61.27 742,919 +0.15(+0.24%)
Oct 12, 2017 61.03 61.17 61.00 61.12 1,586,544 -0.01(-0.01%)
Oct 11, 2017 61.00 61.13 60.96 61.13 1,270,422 +0.16(+0.26%)
Oct 10, 2017 60.89 60.99 60.81 60.97 1,243,978 +0.34(+0.56%)
Oct 09, 2017 60.78 60.78 60.58 60.63 714,951 -0.11(-0.19%)
Oct 06, 2017 60.57 60.74 60.56 60.74 1,181,566 -0.08(-0.13%)
Oct 05, 2017 60.61 60.83 60.61 60.82 967,166 +0.24(+0.39%)
Oct 04, 2017 60.54 60.65 60.50 60.58 1,315,493 +0.04(+0.07%)
Oct 03, 2017 60.39 60.57 60.39 60.54 1,541,828 +0.24(+0.39%)
Oct 02, 2017 60.19 60.35 60.19 60.30 4,066,504 +0.07(+0.12%)
Sep 29, 2017 60.03 60.26 59.95 60.23 2,936,684 +0.33(+0.56%)
Sep 28, 2017 59.74 59.95 59.74 59.90 4,125,075 +0.07(+0.12%)
Sep 27, 2017 59.80 59.94 59.65 59.83 915,142 +0.09(+0.15%)
Sep 26, 2017 59.84 59.88 59.64 59.74 1,160,005 -0.12(-0.20%)
Sep 25, 2017 59.96 60.04 59.64 59.87 5,421,861 -0.25(-0.42%)
Sep 22, 2017 60.12 60.19 60.07 60.12 1,087,628 +0.01(+0.01%)
Sep 21, 2017 60.23 60.23 60.05 60.11 1,444,397 -0.17(-0.28%)
Sep 20, 2017 60.29 60.36 59.96 60.28 2,290,844 +0.03(+0.04%)
Sep 19, 2017 60.22 60.30 60.17 60.25 1,731,913 +0.12(+0.20%)
Sep 18, 2017 60.16 60.26 60.04 60.13 1,435,778 +0.11(+0.19%)
Sep 15, 2017 59.95 60.02 59.87 60.01 1,108,012 +0.11(+0.19%)
Sep 14, 2017 59.78 59.92 59.73 59.90 409,218 +0.03(+0.04%)
Sep 13, 2017 59.92 59.78 59.87 1,233,831 -0.16(-0.26%)
Sep 12, 2017 59.92 60.03 59.87 60.03 1,307,129 +0.25(+0.41%)
Sep 11, 2017 59.55 59.86 59.55 59.79 1,098,447 +0.54(+0.92%)
Sep 08, 2017 59.27 59.35 59.20 59.24 697,400 -0.06(-0.10%)
Sep 07, 2017 59.31 59.34 59.19 59.31 1,199,915 +0.23(+0.39%)
Sep 06, 2017 58.99 59.17 58.98 59.08 1,779,241 +0.27(+0.46%)
Sep 05, 2017 59.06 59.16 58.59 58.81 5,040,206 -0.46(-0.77%)
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.