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 (%)
Aug 31, 2018 66.47 66.47 66.47 0 -0.21(-0.31%)
Aug 30, 2018 66.86 66.94 66.53 66.68 2,009,069 -0.58(-0.86%)
Aug 29, 2018 66.87 67.28 66.82 67.26 2,057,753 +0.40(+0.59%)
Aug 28, 2018 67.03 67.04 66.80 66.86 5,322,362 +0.04(+0.05%)
Aug 27, 2018 66.56 66.90 66.55 66.83 4,241,952 +0.64(+0.97%)
Aug 24, 2018 65.94 66.25 65.94 66.19 1,537,617 +0.50(+0.77%)
Aug 23, 2018 65.89 66.03 65.65 65.68 2,352,001 -0.32(-0.48%)
Aug 22, 2018 65.95 66.13 65.91 66.00 1,657,523 +0.10(+0.15%)
Aug 21, 2018 65.84 66.11 65.84 65.90 1,650,574 +0.31(+0.47%)
Aug 20, 2018 65.51 65.65 65.46 65.59 1,332,536 +0.24(+0.37%)
Aug 17, 2018 65.01 65.51 64.89 65.35 1,565,376 +0.30(+0.46%)
Aug 16, 2018 64.96 65.30 64.95 65.05 1,775,872 +0.49(+0.75%)
Aug 15, 2018 64.70 64.71 64.15 64.56 3,208,159 -0.77(-1.19%)
Aug 14, 2018 65.25 65.42 65.09 65.34 1,516,130 +0.30(+0.46%)
Aug 13, 2018 65.31 65.48 64.95 65.04 1,615,923 -0.39(-0.59%)
Aug 10, 2018 65.49 65.58 65.25 65.43 2,410,243 -0.78(-1.18%)
Aug 09, 2018 66.41 66.49 66.20 66.21 729,589 -0.17(-0.26%)
Aug 08, 2018 66.36 66.46 66.22 66.38 2,117,222 +0.01(+0.01%)
Aug 07, 2018 66.47 66.56 66.35 66.38 1,835,305 +0.31(+0.46%)
Aug 06, 2018 65.86 66.16 65.79 66.07 1,150,300 -0.01(-0.01%)
Aug 03, 2018 65.83 66.10 65.79 66.08 1,013,308 +0.24(+0.37%)
Aug 02, 2018 65.30 65.87 65.24 65.83 2,748,692 -0.04(-0.05%)
Aug 01, 2018 65.99 66.11 65.72 65.87 2,732,344 -0.14(-0.22%)
Jul 31, 2018 66.06 66.21 65.89 66.02 2,177,837 +0.17(+0.26%)
Jul 30, 2018 66.20 66.20 65.75 65.84 1,891,736 -0.22(-0.33%)
Jul 27, 2018 66.42 66.47 65.86 66.06 3,219,469 -0.20(-0.30%)
Jul 26, 2018 66.20 66.42 66.20 66.26 1,085,168 -0.28(-0.42%)
Jul 25, 2018 66.01 66.59 65.84 66.54 2,494,740 +0.65(+0.98%)
Jul 24, 2018 65.97 66.18 65.74 65.89 2,481,387 +0.33(+0.51%)
Jul 23, 2018 65.44 65.58 65.34 65.56 2,191,062 +0.00(+0.00%)
Jul 20, 2018 65.43 65.66 65.39 65.56 1,908,535 +0.23(+0.34%)
Jul 19, 2018 65.29 65.51 65.17 65.33 2,996,518 -0.31(-0.47%)
Jul 18, 2018 65.54 65.67 65.40 65.64 1,199,765 +0.04(+0.06%)
Jul 17, 2018 65.13 65.65 65.12 65.60 1,280,536 +0.25(+0.39%)
Jul 16, 2018 65.43 65.44 65.23 65.35 861,952 -0.09(-0.14%)
Jul 13, 2018 65.44 1,382,996 +0.10(+0.15%)
Jul 12, 2018 65.13 65.35 64.98 65.34 1,727,564 +0.61(+0.95%)
Jul 11, 2018 64.90 65.14 64.61 64.73 2,492,081 -0.77(-1.18%)
Jul 10, 2018 65.38 65.54 65.33 65.50 2,177,367 +0.14(+0.21%)
Jul 09, 2018 65.13 65.41 65.09 65.37 3,207,566 +0.63(+0.97%)
Jul 06, 2018 64.33 64.84 64.27 64.74 7,046,397 +0.47(+0.73%)
Jul 05, 2018 64.29 63.92 64.27 2,489,729 +0.46(+0.72%)
Jul 03, 2018 63.81 63.81 63.81 0 -0.05(-0.08%)
Jul 02, 2018 63.35 63.89 63.35 63.86 3,968,585 -0.19(-0.30%)
Jun 29, 2018 64.20 64.47 64.05 64.05 2,173,877 +0.31(+0.48%)
Jun 28, 2018 63.45 63.88 63.23 63.75 3,099,265 +0.33(+0.53%)
Jun 27, 2018 64.13 64.40 63.39 63.41 3,205,536 -0.62(-0.97%)
Jun 26, 2018 64.15 64.25 63.85 64.03 1,709,061 +0.09(+0.14%)
Jun 25, 2018 64.52 64.52 63.64 63.94 4,710,546 -0.92(-1.42%)
Jun 22, 2018 65.04 65.11 64.79 64.86 1,260,714 +0.34(+0.53%)
Jun 21, 2018 64.85 64.87 64.40 64.52 2,584,539 -0.49(-0.75%)
Jun 20, 2018 65.09 65.17 64.89 65.01 1,863,855 +0.15(+0.24%)
Jun 19, 2018 64.51 64.89 64.38 64.85 3,970,521 -0.45(-0.69%)
Jun 18, 2018 65.06 65.32 64.93 65.30 3,864,106 -0.28(-0.43%)
Jun 15, 2018 65.65 65.27 65.59 1,592,059 -0.26(-0.39%)
Jun 14, 2018 65.95 66.05 65.76 65.85 2,398,995 -0.02(-0.03%)
Jun 13, 2018 66.01 66.14 65.70 65.86 3,232,781 -0.13(-0.20%)
Jun 12, 2018 66.04 66.14 65.85 66.00 1,200,387 -0.09(-0.13%)
Jun 11, 2018 65.99 66.23 65.96 66.09 1,734,301 +0.21(+0.32%)
Jun 08, 2018 65.61 65.93 65.52 65.87 1,144,076 +0.13(+0.20%)
Jun 07, 2018 66.09 66.10 65.56 65.74 1,693,717 -0.29(-0.45%)
Jun 06, 2018 66.03 65.49 66.03 4,364,035 +0.62(+0.95%)
Jun 05, 2018 65.44 65.49 65.20 65.41 4,232,141 -0.07(-0.11%)
Jun 04, 2018 65.41 65.55 65.33 65.48 2,586,027 +0.38(+0.59%)
Jun 01, 2018 64.87 65.12 64.79 65.10 3,274,915 +0.67(+1.04%)
May 31, 2018 64.64 64.68 64.29 64.43 2,613,631 -0.37(-0.56%)
May 30, 2018 64.30 64.84 64.23 64.79 2,338,217 +0.84(+1.31%)
May 29, 2018 64.37 64.47 63.67 63.96 2,820,657 -0.99(-1.52%)
May 25, 2018 64.95 64.95 64.95 0 -0.19(-0.29%)
May 24, 2018 65.19 65.28 64.71 65.13 1,811,384 -0.24(-0.37%)
May 23, 2018 64.97 65.37 64.87 65.37 1,683,268 -0.13(-0.20%)
May 22, 2018 65.71 65.84 65.44 65.51 1,127,798 -0.07(-0.11%)
May 21, 2018 65.50 65.68 65.44 65.58 1,250,005 +0.42(+0.64%)
May 18, 2018 65.22 65.27 65.07 65.16 1,239,232 -0.22(-0.34%)
May 17, 2018 65.34 65.60 65.20 65.38 936,522 -0.08(-0.12%)
May 16, 2018 65.28 65.56 65.24 65.46 898,188 +0.29(+0.45%)
May 15, 2018 65.27 65.30 64.96 65.17 2,154,216 -0.57(-0.87%)
May 14, 2018 65.81 66.01 65.66 65.74 1,134,275 +0.10(+0.15%)
May 11, 2018 65.62 65.75 65.48 65.64 1,294,826 +0.14(+0.22%)
May 10, 2018 65.10 65.56 65.10 65.50 1,607,918 +0.66(+1.02%)
May 09, 2018 64.55 64.93 64.47 64.84 1,549,418 +0.37(+0.58%)
May 08, 2018 64.33 64.48 64.14 64.46 1,548,443 +0.03(+0.04%)
May 07, 2018 64.38 64.62 64.28 64.44 1,712,801 +0.11(+0.17%)
May 04, 2018 63.40 64.50 63.38 64.33 1,454,220 +0.53(+0.84%)
May 03, 2018 63.64 63.94 63.01 63.80 4,148,590 +0.01(+0.01%)
May 02, 2018 64.21 64.33 63.71 63.79 1,208,509 -0.27(-0.42%)
May 01, 2018 64.04 64.08 63.56 64.06 2,255,902 -0.07(-0.11%)
Apr 30, 2018 64.60 64.72 64.11 64.13 2,780,173 -0.37(-0.58%)
Apr 27, 2018 64.54 64.59 64.24 64.50 803,442 +0.13(+0.21%)
Apr 26, 2018 64.12 64.54 64.04 64.37 2,245,474 +0.52(+0.81%)
Apr 25, 2018 63.74 63.93 63.33 63.85 1,424,037 +0.01(+0.01%)
Apr 24, 2018 64.68 64.75 63.55 63.84 2,410,592 -0.61(-0.95%)
Apr 23, 2018 64.55 64.69 64.22 64.46 1,667,891 -0.09(-0.14%)
Apr 20, 2018 64.95 64.95 64.36 64.55 1,563,976 -0.51(-0.78%)
Apr 19, 2018 65.24 65.29 64.80 65.05 2,981,428 -0.28(-0.42%)
Apr 18, 2018 65.36 65.49 65.20 65.33 1,627,091 +0.21(+0.33%)
Apr 17, 2018 64.87 65.29 64.82 65.12 971,737 +0.47(+0.73%)
Apr 16, 2018 64.55 64.76 64.42 64.64 2,243,718 +0.31(+0.48%)
Apr 13, 2018 64.72 64.79 64.12 64.33 1,557,402 -0.14(-0.22%)
Apr 12, 2018 64.36 64.68 64.30 64.47 1,013,775 +0.36(+0.56%)
Apr 11, 2018 64.06 64.51 64.06 64.12 1,321,029 -0.29(-0.44%)
Apr 10, 2018 64.17 64.54 63.97 64.40 2,489,898 +0.99(+1.56%)
Apr 09, 2018 63.58 64.14 63.38 63.41 1,238,465 +0.33(+0.52%)
Apr 06, 2018 63.08 3,175,885 -1.07(-1.67%)
Apr 05, 2018 63.95 64.34 63.90 64.15 2,063,353 +0.45(+0.71%)
Apr 04, 2018 62.28 63.78 62.20 63.70 2,612,805 +0.45(+0.70%)
Apr 03, 2018 63.01 63.32 62.55 63.25 4,815,448 +0.67(+1.07%)
Apr 02, 2018 63.59 63.72 62.06 62.59 3,745,612 -1.28(-2.01%)
Mar 29, 2018 63.87 63.87 63.87 0 +0.85(+1.34%)
Mar 28, 2018 63.15 63.54 62.73 63.02 3,477,169 +0.04(+0.07%)
Mar 27, 2018 64.15 64.26 62.71 62.98 3,290,560 -0.92(-1.44%)
Mar 26, 2018 63.40 63.97 62.79 63.89 3,439,925 +1.46(+2.34%)
Mar 23, 2018 63.62 63.79 62.40 62.43 1,857,736 -1.09(-1.71%)
Mar 22, 2018 64.38 64.54 63.48 63.52 4,248,557 -1.54(-2.37%)
Mar 21, 2018 65.00 65.52 64.91 65.06 1,879,422 +0.06(+0.10%)
Mar 20, 2018 64.97 65.15 64.88 65.00 1,159,165 +0.09(+0.14%)
Mar 19, 2018 65.39 65.39 64.48 64.91 2,605,195 -0.69(-1.06%)
Mar 16, 2018 65.64 65.83 65.59 65.61 1,205,602 -0.03(-0.04%)
Mar 15, 2018 65.79 65.98 65.51 65.63 3,624,728 -0.03(-0.04%)
Mar 14, 2018 66.21 66.21 65.55 65.66 1,134,381 -0.13(-0.20%)
Mar 13, 2018 66.50 66.59 65.64 65.79 1,316,558 -0.45(-0.67%)
Mar 12, 2018 66.45 66.09 66.24 2,600,579 +0.03(+0.04%)
Mar 09, 2018 65.63 66.22 65.56 66.21 897,362 +0.85(+1.29%)
Mar 08, 2018 65.31 65.38 65.02 65.36 1,465,878 +0.24(+0.37%)
Mar 07, 2018 65.18 64.56 65.12 1,623,348 -0.04(-0.07%)
Mar 06, 2018 65.26 65.29 64.84 65.17 1,692,856 +0.34(+0.52%)
Mar 05, 2018 63.96 64.95 63.88 64.83 1,982,059 +0.51(+0.79%)
Mar 02, 2018 63.61 64.42 63.39 64.32 2,477,192 +0.29(+0.46%)
Mar 01, 2018 64.77 65.10 63.60 64.03 7,771,640 -0.81(-1.25%)
Feb 28, 2018 65.83 65.85 64.84 64.84 1,834,510 -0.76(-1.15%)
Feb 27, 2018 66.35 66.54 65.60 65.60 2,173,144 -1.02(-1.52%)
Feb 26, 2018 66.19 66.62 66.01 66.61 2,207,286 +0.70(+1.07%)
Feb 23, 2018 65.49 65.93 65.36 65.91 8,087,362 +0.81(+1.25%)
Feb 22, 2018 64.98 65.10 2,152,649 +0.13(+0.21%)
Feb 21, 2018 65.42 66.02 64.95 64.96 1,505,371 -0.28(-0.44%)
Feb 20, 2018 65.28 65.69 65.03 65.25 1,874,472 -0.55(-0.84%)
Feb 16, 2018 65.80 65.80 65.80 0 +0.07(+0.11%)
Feb 15, 2018 65.47 65.73 65.06 65.73 3,540,825 +0.73(+1.12%)
Feb 14, 2018 65.02 63.91 65.00 3,285,130 +1.09(+1.70%)
Feb 13, 2018 63.57 64.02 63.43 63.91 2,153,214 +0.12(+0.18%)
Feb 12, 2018 63.40 64.13 63.07 63.80 4,054,050 +0.87(+1.39%)
Feb 09, 2018 62.78 63.30 61.04 62.92 9,581,122 +0.72(+1.16%)
Feb 08, 2018 64.46 64.46 62.20 62.20 6,999,984 -2.11(-3.28%)
Feb 07, 2018 64.56 65.35 64.31 64.31 8,492,765 -0.76(-1.16%)
Feb 06, 2018 63.16 65.16 62.84 65.07 14,453,539 +0.70(+1.09%)
Feb 05, 2018 65.72 66.21 63.56 64.37 11,027,142 -1.99(-2.99%)
Feb 02, 2018 67.25 67.33 66.32 66.35 8,538,378 -1.48(-2.18%)
Feb 01, 2018 67.66 68.06 67.63 67.83 3,623,397 -0.04(-0.07%)
Jan 31, 2018 68.12 68.19 67.62 67.88 2,314,950 +0.07(+0.11%)
Jan 30, 2018 68.07 68.10 67.71 67.81 2,656,945 -0.67(-0.98%)
Jan 29, 2018 68.70 68.77 68.43 68.47 1,891,029 -0.60(-0.86%)
Jan 26, 2018 68.63 69.07 68.54 69.07 1,419,352 +0.74(+1.08%)
Jan 25, 2018 68.62 68.65 68.19 68.33 2,901,750 -0.06(-0.09%)
Jan 24, 2018 68.59 68.70 68.10 68.39 1,903,985 +0.06(+0.09%)
Jan 23, 2018 68.14 68.34 68.06 68.33 1,492,160 +0.21(+0.31%)
Jan 22, 2018 68.12 67.63 68.12 1,258,337 +0.49(+0.72%)
Jan 19, 2018 67.52 67.64 67.37 67.63 1,480,514 +0.32(+0.48%)
Jan 18, 2018 67.37 67.45 67.19 67.31 4,705,945 -0.09(-0.13%)
Jan 17, 2018 67.11 67.53 66.94 67.40 2,824,492 +0.53(+0.79%)
Jan 16, 2018 67.37 67.44 66.73 66.87 3,301,601 -0.12(-0.17%)
Jan 12, 2018 66.99 66.99 66.99 0 +0.51(+0.76%)
Jan 11, 2018 66.16 66.49 66.16 66.48 1,413,134 +0.45(+0.69%)
Jan 10, 2018 66.14 66.02 1,339,656 -0.15(-0.23%)
Jan 09, 2018 66.20 66.31 66.05 66.18 1,423,736 +0.08(+0.12%)
Jan 08, 2018 66.02 66.14 65.94 66.09 1,692,749 +0.06(+0.09%)
Jan 05, 2018 65.85 66.07 65.73 66.03 1,790,997 +0.43(+0.65%)
Jan 04, 2018 65.53 65.73 65.51 65.61 2,294,877 +0.45(+0.70%)
Jan 03, 2018 64.90 65.21 64.89 65.15 3,611,926 +0.33(+0.51%)
Jan 02, 2018 64.59 64.82 64.43 64.82 2,342,536 +0.61(+0.94%)
Dec 29, 2017 64.22 64.22 64.22 0 -0.06(-0.10%)
Dec 28, 2017 64.40 64.40 64.22 64.28 1,574,674 +0.14(+0.22%)
Dec 27, 2017 64.17 64.22 64.06 64.14 3,751,917 +0.07(+0.11%)
Dec 26, 2017 64.14 64.14 63.97 64.06 5,213,726 -0.07(-0.11%)
Dec 22, 2017 64.11 64.15 63.99 64.14 1,243,312 +0.07(+0.11%)
Dec 21, 2017 63.98 64.21 63.96 64.06 2,514,945 +0.21(+0.33%)
Dec 20, 2017 64.12 64.12 63.78 63.85 2,871,196 -0.04(-0.07%)
Dec 19, 2017 64.16 64.16 63.87 63.89 1,637,077 -0.21(-0.32%)
Dec 18, 2017 64.02 64.21 64.02 64.10 2,354,112 +0.58(+0.92%)
Dec 15, 2017 63.44 63.65 63.36 63.52 1,927,066 +0.26(+0.40%)
Dec 14, 2017 63.61 63.63 63.25 63.26 2,785,502 -0.33(-0.51%)
Dec 13, 2017 63.58 63.74 63.53 63.59 2,102,672 +0.15(+0.24%)
Dec 12, 2017 63.36 63.52 63.32 63.44 1,961,339 +0.00(+0.00%)
Dec 11, 2017 63.24 63.45 63.24 63.44 6,575,594 +0.24(+0.38%)
Dec 08, 2017 63.17 63.21 63.02 63.20 1,323,131 +0.36(+0.58%)
Dec 07, 2017 62.61 62.93 62.58 62.84 2,112,836 +0.17(+0.27%)
Dec 06, 2017 62.67 62.76 62.58 62.67 1,325,359 -0.12(-0.20%)
Dec 05, 2017 63.04 63.17 62.75 62.79 2,942,141 -0.19(-0.29%)
Dec 04, 2017 63.44 63.44 62.98 62.98 2,729,365 -0.16(-0.25%)
Dec 01, 2017 63.20 63.24 62.76 63.14 7,665,290 -0.16(-0.25%)
Nov 30, 2017 63.25 63.45 63.13 63.30 8,746,432 +0.30(+0.48%)
Nov 29, 2017 63.24 63.28 62.89 63.00 1,839,849 -0.24(-0.38%)
Nov 28, 2017 62.94 63.24 62.85 63.24 1,151,138 +0.49(+0.79%)
Nov 27, 2017 62.94 62.95 62.72 62.74 1,244,236 -0.23(-0.36%)
Nov 24, 2017 62.97 63.03 62.95 62.97 793,806 +0.18(+0.28%)
Nov 22, 2017 62.79 62.87 62.67 62.79 1,502,233 +0.08(+0.13%)
Nov 21, 2017 62.56 62.75 62.56 62.71 988,343 +0.48(+0.77%)
Nov 20, 2017 62.20 62.29 62.13 62.24 1,007,738 +0.12(+0.20%)
Nov 17, 2017 62.07 62.19 62.05 62.11 669,806 -0.10(-0.16%)
Nov 16, 2017 61.96 62.30 61.95 62.21 1,131,454 +0.62(+1.00%)
Nov 15, 2017 61.51 61.73 61.36 61.59 1,357,868 -0.31(-0.50%)
Nov 14, 2017 61.90 61.94 61.69 61.90 1,255,559 -0.12(-0.20%)
Nov 13, 2017 61.80 62.08 61.74 62.03 894,914 -0.09(-0.14%)
Nov 10, 2017 62.11 62.16 62.01 62.11 624,650 -0.11(-0.17%)
Nov 09, 2017 62.12 62.25 61.82 62.22 1,631,459 -0.30(-0.48%)
Nov 08, 2017 62.41 62.55 62.32 62.52 608,370 +0.12(+0.20%)
Nov 07, 2017 62.42 62.53 62.21 62.40 1,961,414 -0.08(-0.13%)
Nov 06, 2017 62.28 62.50 62.26 62.48 865,764 +0.18(+0.28%)
Nov 03, 2017 62.20 62.33 62.07 62.30 1,311,647 +0.06(+0.10%)
Nov 02, 2017 62.14 62.27 61.99 62.24 1,609,107 +0.09(+0.14%)
Nov 01, 2017 62.34 62.41 62.12 62.15 1,691,879 +0.11(+0.17%)
Oct 31, 2017 61.96 62.10 61.91 62.04 1,413,368 +0.19(+0.31%)
Oct 30, 2017 61.83 61.96 61.78 61.85 873,721 -0.10(-0.16%)
Oct 27, 2017 61.72 61.97 61.58 61.95 1,087,913 +0.39(+0.63%)
Oct 26, 2017 61.66 61.75 61.56 61.56 1,177,595 -0.02(-0.03%)
Oct 25, 2017 61.81 61.83 61.28 61.58 1,042,397 -0.22(-0.36%)
Oct 24, 2017 61.80 61.89 61.74 61.80 767,560 +0.04(+0.06%)
Oct 23, 2017 62.00 62.02 61.70 61.76 992,687 -0.30(-0.48%)
Oct 20, 2017 61.95 62.06 61.84 62.06 1,489,772 +0.24(+0.39%)
Oct 19, 2017 61.62 61.82 61.51 61.82 1,428,004 -0.05(-0.09%)
Oct 18, 2017 61.90 61.93 61.79 61.88 2,297,171 +0.10(+0.16%)
Oct 17, 2017 61.75 61.79 61.66 61.78 1,490,780 -0.06(-0.10%)
Oct 16, 2017 61.81 61.88 61.76 61.84 3,070,262 +0.06(+0.10%)
Oct 13, 2017 61.78 61.84 61.74 61.78 736,750 +0.15(+0.24%)
Oct 12, 2017 61.54 61.68 61.51 61.63 1,573,369 -0.01(-0.01%)
Oct 11, 2017 61.51 61.64 61.47 61.64 1,259,873 +0.16(+0.26%)
Oct 10, 2017 61.40 61.51 61.32 61.48 1,233,648 +0.34(+0.56%)
Oct 09, 2017 61.29 61.29 61.09 61.13 709,014 -0.11(-0.19%)
Oct 06, 2017 61.08 61.25 61.06 61.25 1,171,754 -0.08(-0.13%)
Oct 05, 2017 61.12 61.34 61.12 61.33 959,134 +0.24(+0.39%)
Oct 04, 2017 61.05 61.16 61.00 61.09 1,304,569 +0.04(+0.07%)
Oct 03, 2017 60.90 61.08 60.90 61.05 1,529,024 +0.24(+0.39%)
Oct 02, 2017 60.69 60.85 60.69 60.81 4,032,735 +0.07(+0.12%)
Sep 29, 2017 60.53 60.76 60.45 60.74 2,912,298 +0.34(+0.56%)
Sep 28, 2017 60.24 60.46 60.24 60.40 4,090,820 +0.07(+0.12%)
Sep 27, 2017 60.31 60.44 60.15 60.33 907,542 +0.09(+0.15%)
Sep 26, 2017 60.34 60.38 60.14 60.24 1,150,373 -0.12(-0.20%)
Sep 25, 2017 60.46 60.54 60.14 60.37 5,376,837 -0.26(-0.42%)
Sep 22, 2017 60.62 60.69 60.57 60.62 1,078,596 +0.01(+0.01%)
Sep 21, 2017 60.74 60.74 60.56 60.61 1,432,403 -0.17(-0.28%)
Sep 20, 2017 60.79 60.87 60.46 60.78 2,271,821 +0.03(+0.04%)
Sep 19, 2017 60.73 60.81 60.67 60.76 1,717,531 +0.12(+0.20%)
Sep 18, 2017 60.67 60.76 60.54 60.63 1,423,855 +0.11(+0.19%)
Sep 15, 2017 60.46 60.53 60.38 60.52 1,098,811 +0.11(+0.19%)
Sep 14, 2017 60.28 60.42 60.23 60.40 405,820 +0.03(+0.04%)
Sep 13, 2017 60.42 60.28 60.38 1,223,585 -0.16(-0.26%)
Sep 12, 2017 60.42 60.53 60.38 60.53 1,296,275 +0.25(+0.41%)
Sep 11, 2017 60.05 60.36 60.05 60.29 1,089,325 +0.55(+0.92%)
Sep 08, 2017 59.77 59.85 59.70 59.74 691,608 -0.06(-0.10%)
Sep 07, 2017 59.80 59.84 59.69 59.80 1,189,951 +0.23(+0.39%)
Sep 06, 2017 59.48 59.67 59.48 59.57 1,764,466 +0.27(+0.46%)
Sep 05, 2017 59.55 59.65 59.08 59.30 4,998,352 -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.