ACWI Ishares MSCI ETF (NQ: ACWI )

110.13 -0.02 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 67.76 68.03 67.73 67.92 1,615,470 +0.32(+0.48%)
Sep 27, 2019 68.13 68.14 67.33 67.60 2,164,807 -0.38(-0.56%)
Sep 26, 2019 68.17 68.17 67.74 67.98 6,606,118 -0.07(-0.11%)
Sep 25, 2019 67.66 68.14 67.38 68.05 7,241,478 +0.18(+0.27%)
Sep 24, 2019 68.50 68.56 67.67 67.87 4,408,849 -0.41(-0.59%)
Sep 23, 2019 68.16 68.43 68.10 68.27 1,008,158 -0.09(-0.13%)
Sep 20, 2019 68.74 68.84 68.22 68.37 1,764,701 -0.26(-0.38%)
Sep 19, 2019 68.74 68.93 68.55 68.62 1,204,496 +0.07(+0.11%)
Sep 18, 2019 68.50 68.61 68.02 68.55 1,141,202 -0.04(-0.05%)
Sep 17, 2019 68.33 68.64 68.27 68.59 1,144,435 +0.11(+0.16%)
Sep 16, 2019 68.44 68.57 68.36 68.48 1,759,311 -0.29(-0.42%)
Sep 13, 2019 68.90 69.00 68.70 68.76 2,355,902 +0.07(+0.11%)
Sep 12, 2019 68.58 68.85 68.38 68.69 1,880,961 +0.29(+0.43%)
Sep 11, 2019 68.02 68.39 67.93 68.39 1,556,431 +0.53(+0.77%)
Sep 10, 2019 67.69 67.90 67.48 67.87 2,719,732 +0.01(+0.01%)
Sep 09, 2019 68.03 68.03 67.68 67.86 3,556,438 +0.08(+0.12%)
Sep 06, 2019 67.84 67.93 67.70 67.78 1,446,896 +0.09(+0.14%)
Sep 05, 2019 67.54 67.88 67.54 67.68 1,559,526 +0.73(+1.09%)
Sep 04, 2019 66.75 66.96 66.62 66.96 1,184,224 +0.88(+1.34%)
Sep 03, 2019 65.99 66.19 65.80 66.07 2,767,420 -0.36(-0.54%)
Aug 30, 2019 66.75 66.75 66.19 66.43 3,375,006 +0.13(+0.19%)
Aug 29, 2019 66.20 66.43 65.96 66.30 4,302,687 +0.74(+1.12%)
Aug 28, 2019 65.14 65.65 65.00 65.57 11,571,202 +0.27(+0.41%)
Aug 27, 2019 65.80 65.92 65.21 65.30 3,229,182 -0.17(-0.27%)
Aug 26, 2019 65.45 65.52 65.10 65.47 3,248,810 +0.60(+0.92%)
Aug 23, 2019 65.94 66.40 64.70 64.88 4,301,710 -1.38(-2.09%)
Aug 22, 2019 66.44 66.56 65.91 66.26 2,085,894 -0.10(-0.15%)
Aug 21, 2019 66.42 66.52 66.25 66.36 1,205,066 +0.54(+0.83%)
Aug 20, 2019 66.11 66.23 65.82 65.82 1,727,446 -0.35(-0.53%)
Aug 19, 2019 66.28 66.36 66.10 66.17 1,920,936 +0.55(+0.84%)
Aug 16, 2019 65.10 65.69 65.10 65.61 2,424,849 +0.88(+1.37%)
Aug 15, 2019 64.77 64.90 64.30 64.73 3,830,622 +0.12(+0.19%)
Aug 14, 2019 65.36 65.46 64.51 64.61 4,502,356 -1.90(-2.85%)
Aug 13, 2019 65.45 66.75 65.37 66.51 3,036,411 +0.96(+1.46%)
Aug 12, 2019 65.95 66.07 65.42 65.55 2,986,738 -0.75(-1.13%)
Aug 09, 2019 66.56 66.67 66.01 66.29 3,041,023 -0.45(-0.68%)
Aug 08, 2019 66.08 66.82 65.99 66.75 4,406,790 +0.97(+1.47%)
Aug 07, 2019 64.97 65.88 64.61 65.78 4,777,047 +0.23(+0.35%)
Aug 06, 2019 65.35 65.60 64.93 65.55 15,142,344 +0.74(+1.14%)
Aug 05, 2019 65.69 65.69 64.39 64.81 6,586,401 -1.97(-2.95%)
Aug 02, 2019 67.11 67.13 66.44 66.78 3,925,599 -0.60(-0.89%)
Aug 01, 2019 67.91 68.59 67.14 67.38 5,006,783 -0.55(-0.81%)
Jul 31, 2019 68.59 68.63 67.35 67.93 4,318,471 -0.64(-0.93%)
Jul 30, 2019 68.45 68.61 68.33 68.57 1,742,695 -0.33(-0.48%)
Jul 29, 2019 69.00 69.02 68.77 68.90 1,289,432 -0.05(-0.07%)
Jul 26, 2019 68.87 69.03 68.82 68.95 1,687,503 +0.34(+0.50%)
Jul 25, 2019 69.03 69.03 68.52 68.61 2,257,305 -0.52(-0.75%)
Jul 24, 2019 68.73 69.13 68.73 69.12 1,379,230 +0.22(+0.32%)
Jul 23, 2019 68.84 68.93 68.62 68.90 1,687,579 +0.38(+0.55%)
Jul 22, 2019 68.51 68.60 68.38 68.52 1,785,760 +0.17(+0.24%)
Jul 19, 2019 68.86 68.90 68.36 68.36 2,579,354 -0.40(-0.58%)
Jul 18, 2019 68.30 68.75 68.20 68.75 1,365,989 +0.32(+0.47%)
Jul 17, 2019 68.75 68.82 68.43 68.43 1,452,639 -0.30(-0.44%)
Jul 16, 2019 68.95 69.01 68.69 68.73 2,109,122 -0.26(-0.37%)
Jul 15, 2019 69.07 69.07 68.90 68.99 2,152,824 +0.06(+0.08%)
Jul 12, 2019 68.80 68.94 68.69 68.94 860,146 +0.20(+0.29%)
Jul 11, 2019 68.81 68.83 68.51 68.73 3,137,866 +0.08(+0.12%)
Jul 10, 2019 68.63 68.85 68.46 68.65 4,051,862 +0.35(+0.51%)
Jul 09, 2019 67.98 68.37 67.97 68.30 1,792,123 -0.04(-0.05%)
Jul 08, 2019 68.37 68.47 68.27 68.34 2,976,701 -0.36(-0.52%)
Jul 05, 2019 68.62 68.78 68.27 68.70 2,199,986 -0.32(-0.47%)
Jul 03, 2019 68.76 69.02 68.69 69.02 937,453 +0.43(+0.63%)
Jul 02, 2019 68.42 68.59 68.29 68.59 4,133,657 +0.53(+0.77%)
Jul 01, 2019 68.61 68.74 68.06 68.06 3,062,763 +0.17(+0.26%)
Jun 28, 2019 67.80 67.95 67.69 67.89 2,880,546 +0.29(+0.42%)
Jun 27, 2019 67.52 67.67 67.45 67.60 1,912,390 +0.26(+0.38%)
Jun 26, 2019 67.53 67.64 67.31 67.34 2,715,164 +0.05(+0.07%)
Jun 25, 2019 67.85 67.88 67.25 67.30 4,056,686 -0.54(-0.80%)
Jun 24, 2019 68.00 68.05 67.84 67.84 1,374,401 -0.07(-0.11%)
Jun 21, 2019 67.88 68.15 67.84 67.92 1,865,569 -0.18(-0.27%)
Jun 20, 2019 68.13 68.22 67.68 68.10 1,889,790 +0.76(+1.14%)
Jun 19, 2019 67.21 67.47 67.01 67.33 5,959,198 +0.22(+0.33%)
Jun 18, 2019 66.72 67.26 66.72 67.11 8,114,395 +0.86(+1.29%)
Jun 17, 2019 66.27 66.40 66.17 66.26 1,181,369 +0.06(+0.09%)
Jun 14, 2019 66.26 66.29 66.08 66.20 2,353,504 -0.29(-0.44%)
Jun 13, 2019 66.51 66.60 66.28 66.49 1,161,239 +0.23(+0.34%)
Jun 12, 2019 66.53 66.53 66.24 66.26 937,942 -0.38(-0.57%)
Jun 11, 2019 66.95 67.07 66.47 66.64 2,206,124 +0.19(+0.29%)
Jun 10, 2019 66.46 66.80 66.44 66.45 2,890,826 +0.28(+0.43%)
Jun 07, 2019 65.75 66.39 65.75 66.17 2,190,014 +0.69(+1.06%)
Jun 06, 2019 65.21 65.59 65.06 65.48 2,450,623 +0.35(+0.53%)
Jun 05, 2019 65.19 65.20 64.75 65.13 2,762,038 +0.23(+0.35%)
Jun 04, 2019 64.28 64.90 64.14 64.90 5,123,853 +1.04(+1.62%)
Jun 03, 2019 63.83 65.29 63.57 63.87 7,246,738 +0.12(+0.19%)
May 31, 2019 63.68 63.98 63.54 63.75 2,794,937 -0.63(-0.97%)
May 30, 2019 64.25 64.47 64.12 64.38 5,233,500 +0.28(+0.44%)
May 29, 2019 64.17 64.28 63.80 64.10 8,524,785 -0.37(-0.58%)
May 28, 2019 65.09 65.28 64.47 64.47 10,126,470 -0.55(-0.85%)
May 24, 2019 65.10 65.21 64.83 65.02 978,739 +0.35(+0.55%)
May 23, 2019 64.83 64.83 64.40 64.67 2,617,896 -0.74(-1.13%)
May 22, 2019 65.43 65.65 65.35 65.40 1,757,891 -0.26(-0.40%)
May 21, 2019 65.52 65.75 65.43 65.67 816,674 +0.59(+0.91%)
May 20, 2019 65.14 65.40 64.95 65.08 1,051,607 -0.40(-0.61%)
May 17, 2019 65.45 66.00 65.43 65.48 2,224,757 -0.50(-0.76%)
May 16, 2019 65.66 66.33 65.66 65.98 1,180,831 +0.49(+0.75%)
May 15, 2019 64.82 65.65 64.73 65.49 2,193,499 +0.26(+0.40%)
May 14, 2019 64.91 65.49 64.89 65.22 2,791,145 +0.60(+0.93%)
May 13, 2019 64.95 65.10 64.39 64.62 2,840,219 -1.66(-2.51%)
May 10, 2019 65.80 66.40 65.13 66.29 2,593,186 +0.41(+0.62%)
May 09, 2019 65.53 66.01 65.16 65.88 3,078,152 -0.34(-0.51%)
May 08, 2019 66.21 66.61 66.11 66.21 4,212,548 -0.04(-0.05%)
May 07, 2019 66.82 66.88 65.90 66.25 3,282,704 -1.15(-1.70%)
May 06, 2019 66.61 67.50 66.59 67.40 2,705,360 -0.56(-0.83%)
May 03, 2019 67.61 67.99 67.61 67.96 1,790,470 +0.71(+1.05%)
May 02, 2019 67.39 67.56 66.98 67.25 2,590,550 -0.15(-0.23%)
May 01, 2019 67.94 68.10 67.38 67.41 3,034,300 -0.46(-0.68%)
Apr 30, 2019 67.74 67.92 67.45 67.87 1,614,862 +0.06(+0.09%)
Apr 29, 2019 67.68 67.92 67.65 67.81 1,662,304 +0.16(+0.24%)
Apr 26, 2019 67.42 67.66 67.27 67.64 1,645,891 +0.25(+0.38%)
Apr 25, 2019 67.33 67.46 67.07 67.39 3,199,071 -0.02(-0.03%)
Apr 24, 2019 67.61 67.63 67.36 67.41 3,326,276 -0.37(-0.55%)
Apr 23, 2019 67.41 67.82 67.33 67.78 754,049 +0.36(+0.54%)
Apr 22, 2019 67.16 67.41 67.16 67.41 1,414,477 -0.01(-0.01%)
Apr 18, 2019 67.40 67.49 67.17 67.42 2,972,500 +0.02(+0.03%)
Apr 17, 2019 67.70 67.72 67.29 67.41 2,491,875 +0.03(+0.04%)
Apr 16, 2019 67.53 67.55 67.30 67.38 1,799,837 +0.07(+0.11%)
Apr 15, 2019 67.39 67.39 67.11 67.31 1,674,223 -0.03(-0.04%)
Apr 12, 2019 67.31 67.43 67.21 67.33 1,605,541 +0.47(+0.71%)
Apr 11, 2019 67.01 67.03 66.77 66.86 1,382,668 -0.21(-0.31%)
Apr 10, 2019 66.90 67.07 66.81 67.07 1,729,448 +0.28(+0.42%)
Apr 09, 2019 66.95 66.95 66.70 66.79 1,286,601 -0.35(-0.53%)
Apr 08, 2019 67.00 67.14 66.83 67.14 1,106,745 +0.08(+0.12%)
Apr 05, 2019 66.91 67.08 66.84 67.06 1,169,715 +0.25(+0.38%)
Apr 04, 2019 66.67 66.82 66.58 66.81 2,188,981 +0.10(+0.15%)
Apr 03, 2019 66.77 66.98 66.56 66.71 3,491,314 +0.31(+0.47%)
Apr 02, 2019 66.42 66.45 66.19 66.40 2,077,662 -0.03(-0.04%)
Apr 01, 2019 66.18 66.46 66.11 66.42 2,820,364 +0.80(+1.22%)
Mar 29, 2019 65.59 65.63 65.28 65.62 3,524,539 +0.41(+0.63%)
Mar 28, 2019 65.07 65.27 64.85 65.21 2,064,916 +0.19(+0.29%)
Mar 27, 2019 65.32 65.43 64.66 65.02 2,647,249 -0.30(-0.46%)
Mar 26, 2019 65.30 65.55 65.04 65.32 2,235,373 +0.45(+0.69%)
Mar 25, 2019 64.83 65.09 64.60 64.88 4,407,106 -0.01(-0.01%)
Mar 22, 2019 65.70 65.80 64.88 64.89 4,633,674 -1.37(-2.07%)
Mar 21, 2019 65.56 66.29 65.52 66.26 2,389,392 +0.46(+0.71%)
Mar 20, 2019 65.81 66.24 65.44 65.80 4,468,003 -0.16(-0.25%)
Mar 19, 2019 66.14 66.29 65.75 65.96 5,472,888 +0.05(+0.08%)
Mar 18, 2019 65.63 65.91 65.60 65.91 1,530,393 +0.36(+0.56%)
Mar 15, 2019 65.31 65.66 65.29 65.54 3,386,227 +0.53(+0.81%)
Mar 14, 2019 65.05 65.13 64.91 65.01 1,719,805 -0.06(-0.10%)
Mar 13, 2019 64.90 65.23 64.86 65.08 3,673,542 +0.37(+0.58%)
Mar 12, 2019 64.58 64.78 64.55 64.70 7,443,915 +0.25(+0.38%)
Mar 11, 2019 63.81 64.50 63.81 64.46 1,798,369 +0.85(+1.33%)
Mar 08, 2019 63.28 63.65 63.21 63.61 3,325,646 -0.16(-0.26%)
Mar 07, 2019 64.31 64.31 63.63 63.78 4,036,399 -0.67(-1.04%)
Mar 06, 2019 64.84 64.84 64.42 64.45 3,226,644 -0.32(-0.49%)
Mar 05, 2019 64.81 64.93 64.62 64.77 2,816,293 +0.01(+0.01%)
Mar 04, 2019 65.20 65.22 64.28 64.76 4,043,695 -0.19(-0.29%)
Mar 01, 2019 65.02 65.10 64.69 64.95 4,602,999 +0.35(+0.54%)
Feb 28, 2019 64.73 64.81 64.54 64.60 7,710,226 -0.23(-0.35%)
Feb 27, 2019 64.84 64.96 64.57 64.83 2,151,365 -0.14(-0.21%)
Feb 26, 2019 64.84 65.16 64.83 64.97 2,186,029 +0.05(+0.07%)
Feb 25, 2019 65.15 65.26 64.91 64.92 2,154,630 +0.16(+0.25%)
Feb 22, 2019 64.58 64.82 64.51 64.76 1,613,237 +0.39(+0.61%)
Feb 21, 2019 64.47 64.47 64.14 64.37 2,240,410 -0.15(-0.24%)
Feb 20, 2019 64.39 64.70 64.36 64.52 1,968,309 +0.17(+0.27%)
Feb 19, 2019 63.97 64.48 63.94 64.35 1,032,352 +0.22(+0.34%)
Feb 15, 2019 63.91 64.13 63.84 64.13 2,729,629 +0.65(+1.03%)
Feb 14, 2019 63.34 63.73 63.18 63.48 6,198,017 -0.04(-0.06%)
Feb 13, 2019 63.63 63.81 63.50 63.51 2,589,956 +0.04(+0.06%)
Feb 12, 2019 63.17 63.55 63.17 63.48 2,354,734 +0.77(+1.23%)
Feb 11, 2019 62.87 62.92 62.59 62.70 2,554,206 -0.08(-0.13%)
Feb 08, 2019 62.52 62.79 62.24 62.79 4,388,055 -0.02(-0.03%)
Feb 07, 2019 63.12 63.17 62.48 62.80 3,372,091 -0.66(-1.05%)
Feb 06, 2019 63.64 63.69 63.39 63.47 4,966,958 -0.25(-0.39%)
Feb 05, 2019 63.54 63.77 63.49 63.71 4,887,188 +0.37(+0.59%)
Feb 04, 2019 62.96 63.34 62.79 63.34 2,575,917 +0.36(+0.58%)
Feb 01, 2019 63.04 63.18 62.83 62.98 5,271,141 -0.07(-0.12%)
Jan 31, 2019 62.68 63.14 62.58 63.05 6,078,391 +0.41(+0.65%)
Jan 30, 2019 62.09 62.86 61.91 62.64 4,602,290 +0.87(+1.41%)
Jan 29, 2019 61.92 62.01 61.64 61.77 4,336,322 +0.01(+0.01%)
Jan 28, 2019 61.69 61.76 61.34 61.76 10,750,514 -0.43(-0.69%)
Jan 25, 2019 62.05 62.30 61.98 62.19 5,803,280 +0.68(+1.11%)
Jan 24, 2019 61.39 61.61 61.22 61.50 4,970,556 +0.11(+0.18%)
Jan 23, 2019 61.58 61.67 60.90 61.39 4,452,270 +0.15(+0.25%)
Jan 22, 2019 61.55 61.63 60.88 61.24 8,287,912 -0.82(-1.32%)
Jan 18, 2019 61.87 62.18 61.68 62.06 5,743,909 +0.65(+1.05%)
Jan 17, 2019 60.76 61.58 60.70 61.41 3,926,024 +0.45(+0.73%)
Jan 16, 2019 60.94 61.18 60.88 60.97 4,561,154 +0.17(+0.28%)
Jan 15, 2019 60.42 60.87 60.42 60.79 4,830,136 +0.55(+0.91%)
Jan 14, 2019 60.17 60.45 60.05 60.25 4,911,876 -0.35(-0.57%)
Jan 11, 2019 60.40 60.63 60.28 60.59 17,375,646 -0.22(-0.36%)
Jan 10, 2019 60.23 60.82 60.10 60.81 3,420,291 +0.28(+0.47%)
Jan 09, 2019 60.33 60.73 60.15 60.53 3,805,839 +0.55(+0.93%)
Jan 08, 2019 59.98 60.12 59.54 59.97 4,986,984 +0.44(+0.73%)
Jan 07, 2019 59.22 59.83 59.06 59.54 3,980,461 +0.36(+0.61%)
Jan 04, 2019 58.14 59.33 58.07 59.17 6,914,394 +1.83(+3.19%)
Jan 03, 2019 57.98 58.03 57.22 57.35 5,619,910 -0.99(-1.70%)
Jan 02, 2019 57.56 58.48 57.46 58.34 6,853,183 -0.02(-0.03%)
Dec 31, 2018 58.34 58.57 58.00 58.36 9,791,681 +0.28(+0.49%)
Dec 28, 2018 58.28 58.64 57.83 58.07 14,728,257 +0.14(+0.24%)
Dec 27, 2018 57.00 57.94 56.30 57.93 14,577,831 +0.27(+0.47%)
Dec 26, 2018 55.94 57.67 55.45 57.66 17,042,942 +2.05(+3.69%)
Dec 24, 2018 56.49 56.69 55.57 55.61 7,787,273 -1.01(-1.78%)
Dec 21, 2018 57.66 58.22 56.49 56.62 15,364,623 -1.09(-1.89%)
Dec 20, 2018 58.22 58.50 57.27 57.71 15,842,908 -0.51(-0.87%)
Dec 19, 2018 59.19 59.97 57.92 58.22 6,811,856 -0.82(-1.39%)
Dec 18, 2018 59.37 59.60 58.76 59.03 9,747,930 -0.03(-0.05%)
Dec 17, 2018 59.83 60.01 58.72 59.06 10,261,371 -0.91(-1.52%)
Dec 14, 2018 60.34 60.57 59.88 59.97 6,481,021 -0.98(-1.61%)
Dec 13, 2018 61.21 61.37 60.76 60.95 6,130,744 -0.05(-0.09%)
Dec 12, 2018 61.15 61.63 60.99 61.01 6,252,326 +0.64(+1.06%)
Dec 11, 2018 60.96 61.11 60.05 60.37 14,339,409 +0.08(+0.13%)
Dec 10, 2018 60.31 60.55 59.36 60.29 8,770,541 -0.18(-0.30%)
Dec 07, 2018 61.54 61.93 60.30 60.47 10,031,931 -1.18(-1.91%)
Dec 06, 2018 60.79 61.65 60.13 61.65 10,605,707 -0.27(-0.44%)
Dec 04, 2018 63.53 63.60 61.85 61.92 4,566,217 -1.78(-2.80%)
Dec 03, 2018 63.93 63.97 63.40 63.70 4,261,905 +0.81(+1.29%)
Nov 30, 2018 62.59 62.95 62.48 62.89 3,452,976 +0.19(+0.30%)
Nov 29, 2018 62.67 63.03 62.43 62.70 3,252,854 -0.26(-0.41%)
Nov 28, 2018 61.93 62.96 61.67 62.96 4,102,892 +1.25(+2.03%)
Nov 27, 2018 61.36 61.71 61.19 61.71 3,909,273 +0.07(+0.12%)
Nov 26, 2018 61.38 61.65 61.29 61.64 4,517,035 +0.89(+1.47%)
Nov 23, 2018 60.67 60.98 60.58 60.75 1,349,412 -0.41(-0.66%)
Nov 21, 2018 61.15 61.15 61.15 0 +0.56(+0.92%)
Nov 20, 2018 60.85 61.13 60.37 60.59 6,602,908 -1.13(-1.82%)
Nov 19, 2018 62.48 62.51 61.53 61.72 13,101,179 -0.95(-1.51%)
Nov 16, 2018 62.16 62.80 62.07 62.66 4,653,823 +0.16(+0.26%)
Nov 15, 2018 61.65 62.65 61.36 62.50 6,712,281 +0.59(+0.96%)
Nov 14, 2018 62.51 62.69 61.56 61.91 3,721,686 -0.23(-0.36%)
Nov 13, 2018 62.16 62.75 61.96 62.13 4,203,623 +0.09(+0.15%)
Nov 12, 2018 62.91 62.94 61.93 62.04 3,428,913 -1.16(-1.84%)
Nov 09, 2018 63.36 63.38 62.82 63.21 3,248,782 -0.54(-0.85%)
Nov 08, 2018 63.99 64.11 63.57 63.75 1,852,336 -0.52(-0.81%)
Nov 07, 2018 63.66 64.28 63.53 64.27 2,111,880 +1.15(+1.83%)
Nov 06, 2018 62.78 63.15 62.75 63.12 2,558,820 +0.27(+0.43%)
Nov 05, 2018 62.65 62.95 62.50 62.84 2,302,139 +0.19(+0.30%)
Nov 02, 2018 63.21 63.32 62.16 62.66 4,603,635 -0.12(-0.19%)
Nov 01, 2018 62.28 62.81 62.01 62.77 4,996,818 +0.86(+1.40%)
Oct 31, 2018 61.89 62.31 61.76 61.91 3,772,848 +0.68(+1.10%)
Oct 30, 2018 60.36 61.28 60.31 61.23 5,680,051 +0.86(+1.43%)
Oct 29, 2018 61.39 61.67 59.65 60.37 7,257,770 -0.40(-0.65%)
Oct 26, 2018 60.67 61.38 60.01 60.76 10,072,015 -0.83(-1.35%)
Oct 25, 2018 61.04 61.93 60.86 61.59 4,747,191 +0.86(+1.42%)
Oct 24, 2018 62.31 62.36 60.53 60.73 5,547,064 -1.73(-2.77%)
Oct 23, 2018 61.87 62.75 61.45 62.46 4,688,682 -0.49(-0.77%)
Oct 22, 2018 63.29 63.37 62.77 62.94 2,242,938 -0.16(-0.26%)
Oct 19, 2018 63.26 63.68 62.96 63.11 3,728,677 +0.13(+0.20%)
Oct 18, 2018 63.64 63.79 62.69 62.98 4,205,507 -1.03(-1.60%)
Oct 17, 2018 64.08 64.17 63.49 64.01 4,936,931 -0.17(-0.27%)
Oct 16, 2018 63.52 64.29 63.43 64.18 9,644,526 +1.27(+2.02%)
Oct 15, 2018 63.05 63.38 62.83 62.91 4,132,881 -0.34(-0.54%)
Oct 12, 2018 63.48 63.48 62.45 63.25 6,316,911 +0.76(+1.21%)
Oct 11, 2018 63.36 63.69 62.06 62.49 16,623,049 -1.07(-1.69%)
Oct 10, 2018 65.24 65.24 63.48 63.57 9,791,578 -1.90(-2.90%)
Oct 09, 2018 65.23 65.65 65.11 65.47 1,695,297 -0.13(-0.19%)
Oct 08, 2018 65.35 65.63 65.02 65.59 2,980,483 -0.11(-0.16%)
Oct 05, 2018 66.02 66.12 65.32 65.70 2,861,824 -0.39(-0.59%)
Oct 04, 2018 66.49 66.50 65.71 66.09 2,631,467 -0.71(-1.07%)
Oct 03, 2018 67.10 67.14 66.68 66.80 1,199,726 -0.05(-0.07%)
Oct 02, 2018 66.75 66.98 66.68 66.84 1,573,165 -0.23(-0.34%)
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.