ACWI Ishares MSCI ETF (NQ: ACWI )

116.16 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 62.14 62.60 62.04 62.51 6,130,645 +0.41(+0.65%)
Jan 30, 2019 61.56 62.32 61.38 62.11 4,641,854 +0.87(+1.41%)
Jan 29, 2019 61.39 61.48 61.11 61.24 4,373,600 +0.01(+0.01%)
Jan 28, 2019 61.17 61.23 60.82 61.23 10,842,932 -0.42(-0.69%)
Jan 25, 2019 61.52 61.77 61.46 61.66 5,853,168 +0.68(+1.11%)
Jan 24, 2019 60.87 61.09 60.70 60.98 5,013,286 +0.11(+0.18%)
Jan 23, 2019 61.05 61.14 60.38 60.87 4,490,544 +0.15(+0.25%)
Jan 22, 2019 61.02 61.10 60.37 60.72 8,359,160 -0.81(-1.32%)
Jan 18, 2019 61.34 61.65 61.16 61.53 5,793,287 +0.64(+1.05%)
Jan 17, 2019 60.24 61.05 60.19 60.89 3,959,775 +0.44(+0.73%)
Jan 16, 2019 60.42 60.65 60.37 60.45 4,600,364 +0.17(+0.28%)
Jan 15, 2019 59.91 60.35 59.91 60.28 4,871,658 +0.54(+0.91%)
Jan 14, 2019 59.65 59.94 59.54 59.73 4,954,101 -0.34(-0.57%)
Jan 11, 2019 59.89 60.11 59.77 60.08 17,525,018 -0.22(-0.36%)
Jan 10, 2019 59.72 60.30 59.59 60.29 3,449,694 +0.28(+0.47%)
Jan 09, 2019 59.82 60.21 59.63 60.01 3,838,556 +0.55(+0.93%)
Jan 08, 2019 59.47 59.61 59.03 59.46 5,029,856 +0.43(+0.73%)
Jan 07, 2019 58.72 59.32 58.55 59.03 4,014,679 +0.36(+0.61%)
Jan 04, 2019 57.64 58.82 57.57 58.67 6,973,834 +1.81(+3.19%)
Jan 03, 2019 57.49 57.53 56.73 56.86 5,668,222 -0.98(-1.70%)
Jan 02, 2019 57.06 57.98 56.97 57.84 6,912,097 -0.02(-0.03%)
Dec 31, 2018 57.84 58.08 57.51 57.86 9,875,856 +0.28(+0.49%)
Dec 28, 2018 57.79 58.14 57.34 57.58 14,854,870 +0.14(+0.24%)
Dec 27, 2018 56.51 57.45 55.82 57.44 14,703,097 +0.27(+0.47%)
Dec 26, 2018 55.47 57.17 54.98 57.17 17,189,390 +2.04(+3.69%)
Dec 24, 2018 56.01 56.21 55.10 55.13 7,854,188 -1.00(-1.78%)
Dec 21, 2018 57.17 57.73 56.01 56.13 15,496,650 -1.08(-1.89%)
Dec 20, 2018 57.73 58.00 56.78 57.21 15,979,045 -0.50(-0.87%)
Dec 19, 2018 58.68 59.46 57.43 57.72 6,870,390 -0.81(-1.39%)
Dec 18, 2018 58.86 59.09 58.26 58.53 9,831,693 -0.03(-0.05%)
Dec 17, 2018 59.32 59.50 58.22 58.56 10,349,501 -0.90(-1.52%)
Dec 14, 2018 59.83 60.05 59.37 59.46 6,536,683 -0.97(-1.61%)
Dec 13, 2018 60.68 60.85 60.24 60.43 6,183,398 -0.05(-0.09%)
Dec 12, 2018 60.63 61.10 60.47 60.49 6,306,024 +0.63(+1.06%)
Dec 11, 2018 60.44 60.59 59.54 59.85 14,462,563 +0.08(+0.13%)
Dec 10, 2018 59.79 60.03 58.85 59.77 8,845,867 -0.18(-0.30%)
Dec 07, 2018 61.01 61.40 59.78 59.95 10,118,090 -1.17(-1.91%)
Dec 06, 2018 60.27 61.12 59.62 61.12 10,696,795 -0.27(-0.44%)
Dec 04, 2018 62.99 63.06 61.32 61.39 4,605,434 -1.77(-2.80%)
Dec 03, 2018 63.38 63.43 62.86 63.16 4,298,509 +0.80(+1.29%)
Nov 30, 2018 62.06 62.42 61.95 62.35 3,482,632 +0.19(+0.30%)
Nov 29, 2018 62.14 62.50 61.90 62.17 3,280,791 -0.26(-0.41%)
Nov 28, 2018 61.40 62.43 61.14 62.43 4,138,129 +1.24(+2.03%)
Nov 27, 2018 60.84 61.18 60.67 61.18 3,942,848 +0.07(+0.12%)
Nov 26, 2018 60.85 61.12 60.76 61.11 4,555,829 +0.88(+1.47%)
Nov 23, 2018 60.16 60.46 60.07 60.23 1,361,001 -0.40(-0.66%)
Nov 21, 2018 60.63 60.63 60.63 0 +0.55(+0.92%)
Nov 20, 2018 60.33 60.61 59.85 60.08 6,659,617 -1.12(-1.82%)
Nov 19, 2018 61.95 61.98 61.01 61.19 13,213,699 -0.94(-1.51%)
Nov 16, 2018 61.63 62.27 61.54 62.13 4,693,793 +0.16(+0.26%)
Nov 15, 2018 61.12 62.11 60.84 61.97 6,769,929 +0.59(+0.96%)
Nov 14, 2018 61.98 62.16 61.03 61.38 3,753,650 -0.22(-0.36%)
Nov 13, 2018 61.63 62.21 61.43 61.60 4,239,726 +0.09(+0.15%)
Nov 12, 2018 62.37 62.41 61.40 61.52 3,458,362 -1.15(-1.84%)
Nov 09, 2018 62.82 62.84 62.28 62.67 3,276,685 -0.54(-0.85%)
Nov 08, 2018 63.44 63.56 63.02 63.20 1,868,245 -0.52(-0.81%)
Nov 07, 2018 63.12 63.73 62.99 63.72 2,130,018 +1.14(+1.83%)
Nov 06, 2018 62.25 62.61 62.22 62.58 2,580,796 +0.27(+0.43%)
Nov 05, 2018 62.11 62.42 61.97 62.31 2,321,912 +0.19(+0.30%)
Nov 02, 2018 62.68 62.78 61.63 62.12 4,643,174 -0.12(-0.19%)
Nov 01, 2018 61.75 62.27 61.48 62.24 5,039,734 +0.86(+1.40%)
Oct 31, 2018 61.36 61.78 61.24 61.38 3,805,251 +0.67(+1.10%)
Oct 30, 2018 59.85 60.76 59.80 60.71 5,728,834 +0.86(+1.43%)
Oct 29, 2018 60.86 61.15 59.14 59.85 7,320,103 -0.39(-0.65%)
Oct 26, 2018 60.15 60.85 59.50 60.25 10,158,518 -0.82(-1.35%)
Oct 25, 2018 60.52 61.40 60.35 61.07 4,787,962 +0.86(+1.42%)
Oct 24, 2018 61.78 61.83 60.01 60.21 5,594,705 -1.71(-2.77%)
Oct 23, 2018 61.35 62.21 60.93 61.93 4,728,951 -0.48(-0.77%)
Oct 22, 2018 62.75 62.83 62.24 62.41 2,262,201 -0.16(-0.26%)
Oct 19, 2018 62.72 63.14 62.43 62.57 3,760,701 +0.12(+0.20%)
Oct 18, 2018 63.10 63.25 62.16 62.44 4,241,626 -1.02(-1.60%)
Oct 17, 2018 63.53 63.62 62.95 63.46 4,979,332 -0.17(-0.27%)
Oct 16, 2018 62.98 63.75 62.89 63.63 9,727,359 +1.26(+2.02%)
Oct 15, 2018 62.52 62.84 62.29 62.37 4,168,377 -0.34(-0.54%)
Oct 12, 2018 62.94 62.94 61.92 62.71 6,371,164 +0.75(+1.21%)
Oct 11, 2018 62.82 63.15 61.53 61.96 16,765,817 -1.06(-1.69%)
Oct 10, 2018 64.69 64.69 62.94 63.02 9,875,674 -1.88(-2.90%)
Oct 09, 2018 64.68 65.10 64.56 64.91 1,709,857 -0.12(-0.19%)
Oct 08, 2018 64.79 65.07 64.47 65.03 3,006,081 -0.11(-0.16%)
Oct 05, 2018 65.45 65.56 64.77 65.14 2,886,403 -0.38(-0.59%)
Oct 04, 2018 65.93 65.94 65.15 65.52 2,654,067 -0.71(-1.07%)
Oct 03, 2018 66.52 66.57 66.11 66.23 1,210,030 -0.04(-0.07%)
Oct 02, 2018 66.19 66.41 66.11 66.27 1,586,676 -0.22(-0.34%)
Oct 01, 2018 66.64 66.75 66.36 66.50 1,854,858 +0.19(+0.28%)
Sep 28, 2018 66.22 66.51 66.17 66.31 5,311,524 -0.16(-0.24%)
Sep 27, 2018 66.46 66.81 66.45 66.47 2,424,164 +0.00(+0.00%)
Sep 26, 2018 66.57 66.93 66.39 66.47 2,806,376 -0.04(-0.07%)
Sep 25, 2018 66.67 66.67 66.47 66.52 1,154,687 +0.13(+0.20%)
Sep 24, 2018 66.52 66.57 66.33 66.38 1,043,509 -0.31(-0.47%)
Sep 21, 2018 66.79 66.87 66.68 66.69 1,451,041 +0.04(+0.05%)
Sep 20, 2018 66.47 66.77 66.43 66.66 2,046,387 +0.63(+0.95%)
Sep 19, 2018 65.90 66.14 65.90 66.03 1,785,666 +0.17(+0.26%)
Sep 18, 2018 65.62 65.97 65.60 65.86 2,318,033 +0.46(+0.71%)
Sep 17, 2018 65.63 65.69 65.35 65.40 2,011,162 -0.21(-0.33%)
Sep 14, 2018 65.64 65.77 65.44 65.61 3,395,841 +0.05(+0.08%)
Sep 13, 2018 65.56 65.69 65.40 65.56 2,287,700 +0.45(+0.69%)
Sep 12, 2018 64.97 65.27 64.83 65.11 1,979,174 +0.13(+0.19%)
Sep 11, 2018 64.56 65.02 64.45 64.99 1,700,628 +0.20(+0.30%)
Sep 10, 2018 64.99 65.04 64.77 64.79 2,013,348 +0.11(+0.17%)
Sep 07, 2018 64.64 64.94 64.52 64.69 2,005,610 -0.27(-0.41%)
Sep 06, 2018 65.16 65.26 64.69 64.95 2,015,693 -0.23(-0.36%)
Sep 05, 2018 65.27 65.32 64.93 65.19 1,555,479 -0.36(-0.54%)
Sep 04, 2018 65.54 65.60 65.29 65.54 2,561,091 -0.37(-0.56%)
Aug 31, 2018 65.91 65.91 65.91 0 -0.21(-0.31%)
Aug 30, 2018 66.29 66.37 65.96 66.11 2,026,324 -0.57(-0.86%)
Aug 29, 2018 66.30 66.70 66.25 66.69 2,075,426 +0.39(+0.59%)
Aug 28, 2018 66.46 66.47 66.23 66.29 5,368,073 +0.04(+0.05%)
Aug 27, 2018 65.99 66.33 65.98 66.26 4,278,385 +0.63(+0.97%)
Aug 24, 2018 65.38 65.69 65.38 65.62 1,550,823 +0.50(+0.77%)
Aug 23, 2018 65.33 65.47 65.09 65.12 2,372,201 -0.31(-0.48%)
Aug 22, 2018 65.39 65.57 65.35 65.44 1,671,758 +0.10(+0.15%)
Aug 21, 2018 65.28 65.55 65.28 65.34 1,664,750 +0.30(+0.47%)
Aug 20, 2018 64.95 65.09 64.90 65.03 1,343,980 +0.24(+0.37%)
Aug 17, 2018 64.45 64.95 64.34 64.79 1,578,820 +0.29(+0.46%)
Aug 16, 2018 64.41 64.75 64.40 64.50 1,791,124 +0.48(+0.75%)
Aug 15, 2018 64.15 64.16 63.60 64.02 3,235,712 -0.77(-1.19%)
Aug 14, 2018 64.69 64.86 64.53 64.78 1,529,152 +0.29(+0.46%)
Aug 13, 2018 64.76 64.93 64.40 64.49 1,629,802 -0.38(-0.59%)
Aug 10, 2018 64.94 65.02 64.69 64.87 2,430,944 -0.78(-1.18%)
Aug 09, 2018 65.85 65.93 65.64 65.65 735,855 -0.17(-0.26%)
Aug 08, 2018 65.79 65.90 65.66 65.82 2,135,406 +0.01(+0.01%)
Aug 07, 2018 65.90 65.99 65.78 65.81 1,851,067 +0.30(+0.46%)
Aug 06, 2018 65.30 65.60 65.23 65.51 1,160,179 -0.01(-0.01%)
Aug 03, 2018 65.27 65.53 65.23 65.52 1,022,011 +0.24(+0.37%)
Aug 02, 2018 64.75 65.31 64.69 65.27 2,772,300 -0.04(-0.05%)
Aug 01, 2018 65.43 65.55 65.16 65.31 2,755,810 -0.14(-0.22%)
Jul 31, 2018 65.50 65.65 65.33 65.45 2,196,541 +0.17(+0.26%)
Jul 30, 2018 65.63 65.63 65.19 65.28 1,907,983 -0.21(-0.33%)
Jul 27, 2018 65.85 65.90 65.30 65.50 3,247,119 -0.20(-0.30%)
Jul 26, 2018 65.64 65.86 65.64 65.69 1,094,488 -0.28(-0.42%)
Jul 25, 2018 65.44 66.02 65.28 65.97 2,516,166 +0.64(+0.98%)
Jul 24, 2018 65.41 65.61 65.18 65.33 2,502,699 +0.33(+0.51%)
Jul 23, 2018 64.88 65.02 64.78 65.00 2,209,880 +0.00(+0.00%)
Jul 20, 2018 64.87 65.10 64.84 65.00 1,924,926 +0.22(+0.34%)
Jul 19, 2018 64.73 64.95 64.61 64.77 3,022,253 -0.30(-0.47%)
Jul 18, 2018 64.98 65.11 64.85 65.08 1,210,069 +0.04(+0.05%)
Jul 17, 2018 64.58 65.09 64.57 65.04 1,291,534 +0.25(+0.39%)
Jul 16, 2018 64.87 64.88 64.67 64.79 869,355 -0.09(-0.14%)
Jul 13, 2018 64.88 1,394,874 +0.10(+0.15%)
Jul 12, 2018 64.58 64.79 64.43 64.78 1,742,401 +0.61(+0.95%)
Jul 11, 2018 64.35 64.58 64.06 64.18 2,513,484 -0.77(-1.18%)
Jul 10, 2018 64.83 64.98 64.77 64.94 2,196,067 +0.13(+0.21%)
Jul 09, 2018 64.58 64.85 64.54 64.81 3,235,114 +0.63(+0.97%)
Jul 06, 2018 63.78 64.29 63.72 64.18 7,106,915 +0.46(+0.73%)
Jul 05, 2018 63.74 63.37 63.72 2,511,112 +0.46(+0.72%)
Jul 03, 2018 63.27 63.27 63.27 0 -0.05(-0.08%)
Jul 02, 2018 62.81 63.35 62.81 63.32 4,002,670 -0.19(-0.30%)
Jun 29, 2018 63.65 63.92 63.51 63.51 2,192,547 +0.30(+0.48%)
Jun 28, 2018 62.91 63.33 62.69 63.20 3,125,884 +0.33(+0.53%)
Jun 27, 2018 63.59 63.85 62.85 62.87 3,233,067 -0.62(-0.97%)
Jun 26, 2018 63.60 63.70 63.31 63.49 1,723,739 +0.09(+0.14%)
Jun 25, 2018 63.97 63.97 63.10 63.40 4,751,003 -0.91(-1.42%)
Jun 22, 2018 64.49 64.55 64.24 64.31 1,271,541 +0.34(+0.53%)
Jun 21, 2018 64.30 64.32 63.85 63.97 2,606,736 -0.48(-0.75%)
Jun 20, 2018 64.53 64.61 64.34 64.45 1,879,863 +0.15(+0.24%)
Jun 19, 2018 63.96 64.34 63.84 64.30 4,004,622 -0.44(-0.69%)
Jun 18, 2018 64.51 64.76 64.37 64.75 3,897,318 -0.28(-0.43%)
Jun 15, 2018 65.09 64.71 65.03 1,605,743 -0.26(-0.39%)
Jun 14, 2018 65.39 65.49 65.20 65.28 2,419,614 -0.02(-0.03%)
Jun 13, 2018 65.45 65.58 65.14 65.30 3,260,566 -0.13(-0.20%)
Jun 12, 2018 65.48 65.58 65.28 65.43 1,210,704 -0.09(-0.13%)
Jun 11, 2018 65.43 65.66 65.40 65.52 1,749,207 +0.21(+0.32%)
Jun 08, 2018 65.05 65.36 64.97 65.31 1,153,909 +0.13(+0.20%)
Jun 07, 2018 65.52 65.54 65.00 65.18 1,708,274 -0.29(-0.45%)
Jun 06, 2018 65.47 64.93 65.47 4,401,543 +0.62(+0.95%)
Jun 05, 2018 64.89 64.94 64.65 64.85 4,268,516 -0.07(-0.11%)
Jun 04, 2018 64.85 64.99 64.78 64.92 2,608,254 +0.38(+0.59%)
Jun 01, 2018 64.31 64.56 64.23 64.54 3,303,063 +0.66(+1.04%)
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%)
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.