Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
ACWI Ishares MSCI ETF
(NQ:
ACWI
)
117.76
-0.47 (-0.40%)
Official Closing Price
Updated: 4:15 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2023
88.06
88.68
87.95
88.64
3,272,659
+0.88(+1.00%)
Mar 30, 2023
87.83
87.91
87.44
87.77
2,029,914
+0.71(+0.82%)
Mar 29, 2023
86.83
87.12
86.61
87.06
7,654,610
+1.05(+1.22%)
Mar 28, 2023
85.95
86.10
85.63
86.01
6,647,759
+0.08(+0.09%)
Mar 27, 2023
86.04
86.21
85.63
85.93
1,615,025
+0.30(+0.35%)
Mar 24, 2023
84.95
85.67
84.54
85.63
6,050,385
+0.20(+0.24%)
Mar 23, 2023
85.91
86.70
84.93
85.43
2,914,688
+0.22(+0.26%)
Mar 22, 2023
86.20
87.11
85.17
85.20
3,194,322
-0.92(-1.07%)
Mar 21, 2023
85.92
86.23
85.54
86.13
2,879,530
+1.13(+1.33%)
Mar 20, 2023
84.38
85.16
84.34
85.00
2,213,767
+0.82(+0.97%)
Mar 17, 2023
84.75
84.91
83.85
84.18
2,536,764
-0.92(-1.09%)
Mar 16, 2023
83.32
85.13
83.14
85.11
4,702,926
+1.36(+1.63%)
Mar 15, 2023
83.12
83.75
82.60
83.74
3,370,220
-1.18(-1.39%)
Mar 14, 2023
84.66
85.20
84.10
84.92
2,130,022
+1.16(+1.38%)
Mar 13, 2023
83.15
84.64
82.95
83.76
5,625,243
-0.21(-0.25%)
Mar 10, 2023
84.98
85.38
83.74
83.98
5,640,712
-1.12(-1.31%)
Mar 09, 2023
86.54
86.87
84.94
85.10
3,038,796
-1.39(-1.61%)
Mar 08, 2023
86.40
86.71
86.08
86.49
1,851,087
+0.18(+0.21%)
Mar 07, 2023
87.55
87.62
86.16
86.30
1,534,981
-1.38(-1.57%)
Mar 06, 2023
87.79
88.24
87.59
87.68
4,438,019
-0.06(-0.07%)
Mar 03, 2023
86.95
87.81
86.71
87.74
3,732,428
+1.30(+1.51%)
Mar 02, 2023
85.51
86.62
85.41
86.44
5,881,974
+0.47(+0.54%)
Mar 01, 2023
86.09
86.36
85.70
85.97
3,401,544
+0.18(+0.22%)
Feb 28, 2023
86.13
86.36
85.79
85.79
5,149,725
-0.45(-0.52%)
Feb 27, 2023
86.50
86.78
86.07
86.23
2,827,952
+0.51(+0.59%)
Feb 24, 2023
85.53
85.85
85.24
85.73
2,529,943
-1.16(-1.33%)
Feb 23, 2023
87.05
87.18
86.03
86.88
2,408,540
+0.42(+0.48%)
Feb 22, 2023
86.72
86.96
86.18
86.47
3,740,026
-0.23(-0.27%)
Feb 21, 2023
87.40
87.64
86.64
86.70
6,908,946
-1.51(-1.71%)
Feb 17, 2023
87.93
88.26
87.57
88.21
4,670,937
-0.22(-0.25%)
Feb 16, 2023
88.34
89.26
88.27
88.43
2,338,414
-0.90(-1.01%)
Feb 15, 2023
88.52
89.33
88.45
89.33
1,687,226
+0.06(+0.07%)
Feb 14, 2023
88.89
89.74
88.45
89.28
3,677,135
+0.05(+0.05%)
Feb 13, 2023
88.43
89.29
88.33
89.23
6,521,030
+0.93(+1.06%)
Feb 10, 2023
88.07
88.38
87.80
88.29
2,048,346
-0.08(-0.09%)
Feb 09, 2023
89.73
89.80
88.11
88.37
3,145,495
-0.39(-0.44%)
Feb 08, 2023
89.33
89.45
88.63
88.76
2,616,490
-0.77(-0.86%)
Feb 07, 2023
88.40
89.72
88.11
89.53
3,131,193
+0.94(+1.06%)
Feb 06, 2023
88.71
88.77
88.17
88.59
4,380,270
-0.74(-0.83%)
Feb 03, 2023
89.27
90.23
89.10
89.33
3,082,881
-1.04(-1.15%)
Feb 02, 2023
90.39
90.66
89.68
90.37
3,584,824
+0.73(+0.81%)
Feb 01, 2023
88.51
90.15
87.93
89.64
3,915,692
+0.90(+1.02%)
Jan 31, 2023
87.67
88.74
87.60
88.73
8,609,565
+0.95(+1.09%)
Jan 30, 2023
88.28
88.66
87.74
87.78
7,748,907
-1.07(-1.20%)
Jan 27, 2023
88.44
89.27
88.41
88.85
5,712,395
+0.05(+0.05%)
Jan 26, 2023
88.60
88.84
87.91
88.80
5,652,257
+0.75(+0.85%)
Jan 25, 2023
87.16
88.13
86.77
88.05
6,640,407
+0.20(+0.23%)
Jan 24, 2023
87.58
88.02
87.30
87.85
5,283,147
-0.12(-0.13%)
Jan 23, 2023
87.20
88.28
87.08
87.96
7,883,383
+0.77(+0.88%)
Jan 20, 2023
86.01
87.21
85.76
87.20
5,162,273
+1.33(+1.55%)
Jan 19, 2023
85.86
86.23
85.46
85.86
3,969,534
-0.34(-0.39%)
Jan 18, 2023
87.69
87.82
86.17
86.20
3,524,168
-0.95(-1.09%)
Jan 17, 2023
87.22
87.58
87.00
87.16
3,902,776
-0.06(-0.07%)
Jan 13, 2023
86.28
87.30
86.27
87.22
8,504,020
+0.39(+0.45%)
Jan 12, 2023
86.66
87.06
85.68
86.83
5,379,148
+0.60(+0.70%)
Jan 11, 2023
85.64
86.24
85.48
86.22
13,564,562
+0.89(+1.05%)
Jan 10, 2023
84.78
85.35
84.52
85.33
4,488,262
+0.48(+0.56%)
Jan 09, 2023
85.24
85.89
84.81
84.85
6,847,398
+0.18(+0.22%)
Jan 06, 2023
83.43
84.84
82.78
84.67
5,403,197
+1.92(+2.31%)
Jan 05, 2023
83.06
83.16
82.58
82.75
8,502,615
-0.86(-1.02%)
Jan 04, 2023
83.45
83.90
82.76
83.61
5,857,923
+1.05(+1.27%)
Jan 03, 2023
83.15
83.65
82.07
82.56
13,648,608
+0.02(+0.02%)
Dec 30, 2022
82.48
82.71
82.00
82.54
4,321,184
-0.50(-0.60%)
Dec 29, 2022
82.42
83.22
82.28
83.03
5,184,201
+1.42(+1.74%)
Dec 28, 2022
82.70
83.03
81.61
81.61
3,573,252
-1.07(-1.29%)
Dec 27, 2022
82.80
82.99
82.35
82.68
4,218,026
-0.03(-0.04%)
Dec 23, 2022
82.18
82.72
81.85
82.71
4,630,010
+0.38(+0.46%)
Dec 22, 2022
82.80
82.83
81.28
82.33
5,681,699
-1.00(-1.20%)
Dec 21, 2022
82.77
83.57
82.64
83.34
3,907,087
+1.08(+1.31%)
Dec 20, 2022
82.07
82.61
81.78
82.26
9,855,221
+0.18(+0.23%)
Dec 19, 2022
82.76
82.79
81.78
82.07
5,162,863
-0.51(-0.61%)
Dec 16, 2022
82.80
83.16
82.21
82.58
4,813,886
-0.81(-0.97%)
Dec 15, 2022
84.47
84.63
83.06
83.38
3,700,298
-2.10(-2.46%)
Dec 14, 2022
85.86
86.54
84.84
85.48
6,227,891
-0.33(-0.39%)
Dec 13, 2022
87.44
87.44
85.38
85.81
9,460,649
+0.78(+0.92%)
Dec 12, 2022
84.43
85.04
84.16
85.03
7,431,222
+0.75(+0.89%)
Dec 09, 2022
84.68
85.10
84.25
84.28
8,179,533
-0.41(-0.48%)
Dec 08, 2022
84.40
84.88
84.10
84.68
2,301,690
+0.65(+0.77%)
Dec 07, 2022
84.00
84.47
83.83
84.04
4,745,652
-0.15(-0.18%)
Dec 06, 2022
85.16
85.25
83.79
84.19
4,562,192
-0.91(-1.07%)
Dec 05, 2022
86.07
86.26
84.83
85.10
16,766,184
-1.48(-1.71%)
Dec 02, 2022
85.68
86.80
85.65
86.58
4,234,887
-0.08(-0.09%)
Dec 01, 2022
86.93
87.20
86.18
86.65
5,526,047
+0.13(+0.15%)
Nov 30, 2022
84.57
86.53
84.02
86.53
7,147,911
+2.39(+2.84%)
Nov 29, 2022
84.25
84.55
83.82
84.13
3,608,859
+0.17(+0.21%)
Nov 28, 2022
84.63
84.96
83.83
83.96
10,895,534
-1.24(-1.45%)
Nov 25, 2022
85.10
85.30
84.99
85.20
1,725,106
+0.07(+0.08%)
Nov 23, 2022
84.44
85.24
84.44
85.13
1,727,211
+0.66(+0.78%)
Nov 22, 2022
83.82
84.51
83.56
84.47
4,341,630
+1.04(+1.25%)
Nov 21, 2022
83.37
83.61
83.02
83.43
5,439,249
-0.46(-0.55%)
Nov 18, 2022
84.25
84.34
83.41
83.89
4,791,376
+0.16(+0.20%)
Nov 17, 2022
82.59
83.80
82.58
83.73
4,929,073
-0.20(-0.24%)
Nov 16, 2022
84.29
84.41
83.79
83.93
4,666,096
-0.64(-0.75%)
Nov 15, 2022
85.20
85.37
83.82
84.57
5,634,529
+0.81(+0.97%)
Nov 14, 2022
84.08
84.65
83.71
83.76
5,523,215
-0.76(-0.90%)
Nov 11, 2022
83.74
84.65
83.44
84.52
9,002,095
+1.26(+1.52%)
Nov 10, 2022
82.01
83.32
81.54
83.26
6,443,090
+4.24(+5.36%)
Nov 09, 2022
80.04
80.32
78.94
79.02
9,037,366
-1.49(-1.85%)
Nov 08, 2022
80.24
81.12
79.77
80.51
5,189,190
+0.56(+0.70%)
Nov 07, 2022
79.77
80.13
79.29
79.95
8,022,394
+0.50(+0.63%)
Nov 04, 2022
79.39
79.77
78.23
79.44
6,912,569
+1.82(+2.35%)
Nov 03, 2022
77.43
78.13
77.05
77.62
8,030,686
-0.69(-0.87%)
Nov 02, 2022
79.94
80.90
78.25
78.31
11,069,675
-1.64(-2.05%)
Nov 01, 2022
81.04
81.05
79.69
79.95
3,029,131
+0.08(+0.10%)
Oct 31, 2022
79.75
80.17
79.62
79.87
6,984,259
-0.53(-0.66%)
Oct 28, 2022
78.98
80.50
78.90
80.40
5,790,753
+1.26(+1.60%)
Oct 27, 2022
79.66
80.12
79.02
79.14
3,463,761
-0.48(-0.61%)
Oct 26, 2022
79.21
80.52
79.18
79.62
6,999,169
+0.01(+0.01%)
Oct 25, 2022
78.41
79.69
78.37
79.61
5,600,377
+1.38(+1.76%)
Oct 24, 2022
77.82
78.46
77.22
78.23
2,448,441
+0.23(+0.30%)
Oct 21, 2022
76.16
78.08
75.82
78.00
4,927,220
+1.62(+2.12%)
Oct 20, 2022
76.80
77.75
76.21
76.38
6,426,208
-0.37(-0.48%)
Oct 19, 2022
76.92
77.41
76.22
76.74
2,947,335
-0.79(-1.02%)
Oct 18, 2022
78.30
78.37
76.84
77.53
4,099,412
+0.72(+0.94%)
Oct 17, 2022
76.30
77.05
76.30
76.81
5,647,909
+1.94(+2.59%)
Oct 14, 2022
77.00
77.24
74.78
74.87
4,318,094
-1.62(-2.12%)
Oct 13, 2022
73.20
76.77
73.06
76.49
9,737,048
+1.69(+2.26%)
Oct 12, 2022
75.05
75.32
74.67
74.80
2,864,628
-0.20(-0.27%)
Oct 11, 2022
75.24
76.11
74.64
75.01
14,244,126
-0.64(-0.84%)
Oct 10, 2022
76.43
76.43
75.18
75.64
2,950,055
-0.61(-0.80%)
Oct 07, 2022
77.51
77.53
75.94
76.25
7,418,741
-1.99(-2.54%)
Oct 06, 2022
78.72
79.25
78.12
78.24
3,062,812
-0.92(-1.16%)
Oct 05, 2022
78.48
79.60
78.00
79.15
2,124,914
-0.36(-0.45%)
Oct 04, 2022
78.35
79.52
78.35
79.51
3,716,060
+2.62(+3.41%)
Oct 03, 2022
75.90
77.24
75.51
76.89
2,741,671
+1.79(+2.38%)
Sep 30, 2022
75.66
76.55
75.04
75.10
4,801,439
-0.84(-1.11%)
Sep 29, 2022
76.37
76.50
75.29
75.94
5,504,335
-1.46(-1.88%)
Sep 28, 2022
75.91
77.65
75.62
77.40
7,443,263
+1.55(+2.05%)
Sep 27, 2022
76.76
77.20
75.37
75.84
4,356,234
-0.25(-0.33%)
Sep 26, 2022
76.54
77.26
75.81
76.10
7,322,220
-0.92(-1.19%)
Sep 23, 2022
77.58
77.59
76.15
77.01
9,467,176
-1.65(-2.10%)
Sep 22, 2022
79.30
79.38
78.45
78.66
2,827,292
-0.59(-0.74%)
Sep 21, 2022
80.80
81.41
79.23
79.25
4,875,433
-1.32(-1.64%)
Sep 20, 2022
80.84
80.98
80.04
80.57
2,903,379
-1.00(-1.23%)
Sep 19, 2022
80.32
81.59
80.31
81.58
5,780,976
+0.53(+0.65%)
Sep 16, 2022
80.91
81.23
80.47
81.05
4,318,776
-0.73(-0.90%)
Sep 15, 2022
82.17
82.82
81.53
81.78
6,435,172
-0.86(-1.04%)
Sep 14, 2022
82.60
82.93
82.01
82.64
2,260,458
+0.33(+0.40%)
Sep 13, 2022
83.93
84.10
82.09
82.31
4,485,494
-3.39(-3.95%)
Sep 12, 2022
85.23
85.87
85.22
85.70
5,763,459
+1.04(+1.23%)
Sep 09, 2022
83.98
84.79
83.94
84.65
6,372,312
+1.53(+1.85%)
Sep 08, 2022
82.21
83.19
81.90
83.12
4,391,493
+0.39(+0.47%)
Sep 07, 2022
81.28
82.86
81.25
82.73
4,202,034
+1.22(+1.49%)
Sep 06, 2022
82.11
82.28
81.20
81.52
17,309,992
-0.45(-0.55%)
Sep 02, 2022
83.40
83.68
81.62
81.97
5,529,789
-0.71(-0.86%)
Sep 01, 2022
82.22
82.72
81.51
82.69
3,792,834
-0.20(-0.24%)
Aug 31, 2022
83.88
84.05
82.89
82.89
2,778,250
-0.54(-0.65%)
Aug 30, 2022
84.65
84.69
83.05
83.43
5,906,631
-0.87(-1.03%)
Aug 29, 2022
84.27
84.90
84.10
84.30
7,330,523
-0.52(-0.61%)
Aug 26, 2022
87.53
87.56
84.80
84.82
4,354,743
-2.61(-2.98%)
Aug 25, 2022
86.50
87.42
86.37
87.42
3,939,605
+1.27(+1.48%)
Aug 24, 2022
85.72
86.46
85.64
86.15
2,158,664
+0.22(+0.26%)
Aug 23, 2022
85.87
86.54
85.81
85.93
2,572,946
-0.01(-0.01%)
Aug 22, 2022
86.64
86.64
85.80
85.94
3,693,906
-1.65(-1.88%)
Aug 19, 2022
88.14
88.19
87.39
87.59
3,733,776
-1.19(-1.34%)
Aug 18, 2022
88.81
88.95
88.47
88.78
2,765,582
-0.03(-0.03%)
Aug 17, 2022
88.68
89.35
88.38
88.80
2,977,514
-0.65(-0.72%)
Aug 16, 2022
89.04
89.80
88.98
89.45
7,352,765
+0.07(+0.08%)
Aug 15, 2022
88.82
89.48
88.79
89.38
7,383,047
-0.02(-0.02%)
Aug 12, 2022
88.54
89.41
88.29
89.40
1,229,456
+1.22(+1.38%)
Aug 11, 2022
88.71
89.18
88.03
88.19
2,872,195
+0.08(+0.09%)
Aug 10, 2022
87.89
88.21
87.56
88.11
12,829,458
+1.80(+2.09%)
Aug 09, 2022
86.65
86.74
86.12
86.30
3,790,080
-0.41(-0.48%)
Aug 08, 2022
87.07
87.62
86.55
86.72
2,674,056
+0.04(+0.04%)
Aug 05, 2022
85.98
86.83
85.91
86.68
1,547,658
-0.27(-0.31%)
Aug 04, 2022
86.83
87.13
86.59
86.95
2,994,532
+0.14(+0.16%)
Aug 03, 2022
86.11
86.98
85.96
86.82
2,584,653
+1.10(+1.28%)
Aug 02, 2022
85.96
86.70
85.52
85.72
3,949,089
-0.68(-0.78%)
Aug 01, 2022
86.10
86.90
85.92
86.39
3,741,884
-0.28(-0.32%)
Jul 29, 2022
85.66
86.74
85.51
86.67
1,682,664
+1.09(+1.27%)
Jul 28, 2022
84.85
85.70
84.13
85.58
2,691,833
+0.81(+0.96%)
Jul 27, 2022
83.49
85.04
83.43
84.77
2,905,076
+2.03(+2.45%)
Jul 26, 2022
83.33
83.42
82.61
82.74
3,441,050
-1.01(-1.21%)
Jul 25, 2022
83.83
83.91
83.36
83.76
7,607,910
+0.26(+0.31%)
Jul 22, 2022
84.30
84.64
83.09
83.50
1,795,679
-0.71(-0.85%)
Jul 21, 2022
83.22
84.24
82.94
84.21
3,682,498
+0.85(+1.02%)
Jul 20, 2022
83.05
83.67
82.78
83.36
1,904,228
+0.26(+0.31%)
Jul 19, 2022
81.93
83.19
81.93
83.10
2,273,426
+2.06(+2.54%)
Jul 18, 2022
82.10
82.32
80.81
81.05
2,991,263
-0.22(-0.27%)
Jul 15, 2022
80.77
81.27
80.24
81.27
4,905,932
+1.36(+1.70%)
Jul 14, 2022
79.14
85.66
78.61
79.91
2,360,957
-0.55(-0.68%)
Jul 13, 2022
79.61
81.01
79.55
80.46
3,068,539
-0.33(-0.41%)
Jul 12, 2022
81.08
81.57
80.45
80.79
3,095,882
-0.50(-0.62%)
Jul 11, 2022
81.71
81.80
81.14
81.29
4,515,776
-1.17(-1.42%)
Jul 08, 2022
82.15
82.88
81.85
82.45
2,826,348
-0.06(-0.07%)
Jul 07, 2022
81.73
82.65
81.73
82.51
3,313,828
+1.29(+1.59%)
Jul 06, 2022
81.05
81.62
80.50
81.22
3,658,414
+0.12(+0.14%)
Jul 05, 2022
80.04
81.12
79.51
81.10
5,294,481
-0.41(-0.51%)
Jul 01, 2022
80.57
81.59
80.02
81.52
3,348,161
+0.57(+0.70%)
Jun 30, 2022
80.53
81.47
79.88
80.95
5,657,799
-0.65(-0.79%)
Jun 29, 2022
81.90
82.04
81.31
81.60
3,720,356
-0.22(-0.27%)
Jun 28, 2022
83.55
83.99
81.78
81.82
3,318,359
-1.23(-1.48%)
Jun 27, 2022
83.51
83.57
82.87
83.04
4,283,790
-0.24(-0.29%)
Jun 24, 2022
81.64
83.31
81.64
83.28
3,476,996
+2.46(+3.04%)
Jun 23, 2022
80.69
80.97
79.87
80.82
3,825,106
+0.46(+0.58%)
Jun 22, 2022
79.87
81.19
79.67
80.36
3,782,482
-0.46(-0.57%)
Jun 21, 2022
80.42
81.13
80.33
80.82
5,007,842
+1.77(+2.23%)
Jun 17, 2022
79.22
79.79
78.41
79.06
5,054,909
-0.04(-0.05%)
Jun 16, 2022
79.49
79.71
78.60
79.10
3,786,208
-2.38(-2.93%)
Jun 15, 2022
81.00
82.34
80.00
81.48
3,793,588
+1.23(+1.53%)
Jun 14, 2022
80.72
81.08
79.58
80.25
6,396,183
-0.24(-0.30%)
Jun 13, 2022
81.39
81.78
80.21
80.50
4,370,279
-3.10(-3.71%)
Jun 10, 2022
84.37
84.63
83.49
83.59
3,705,722
-2.23(-2.60%)
Jun 09, 2022
87.41
87.76
85.82
85.82
3,710,457
-2.05(-2.33%)
Jun 08, 2022
88.37
88.67
87.71
87.87
3,477,677
-0.83(-0.94%)
Jun 07, 2022
87.32
88.78
87.19
88.70
3,721,476
+0.67(+0.76%)
Jun 06, 2022
88.82
89.00
87.84
88.03
3,183,342
+0.32(+0.36%)
Jun 03, 2022
88.14
88.42
87.55
87.72
2,202,895
-1.48(-1.66%)
Jun 02, 2022
87.66
89.21
87.29
89.20
2,670,935
+1.76(+2.01%)
Jun 01, 2022
88.70
88.81
86.95
87.44
3,261,054
-0.65(-0.74%)
May 31, 2022
88.48
88.85
87.78
88.09
4,635,281
-0.40(-0.45%)
May 27, 2022
87.36
88.50
87.29
88.49
1,679,968
+1.77(+2.04%)
May 26, 2022
85.45
87.05
85.45
86.72
1,734,052
+1.41(+1.65%)
May 25, 2022
84.29
85.68
84.26
85.32
2,149,071
+0.58(+0.69%)
May 24, 2022
84.53
84.95
83.58
84.74
1,845,679
-0.71(-0.83%)
May 23, 2022
84.72
85.59
84.30
85.44
2,034,790
+1.36(+1.61%)
May 20, 2022
84.74
84.82
82.41
84.08
2,372,548
+0.24(+0.29%)
May 19, 2022
83.34
84.60
83.14
83.85
6,210,408
+0.08(+0.09%)
May 18, 2022
85.83
85.90
83.51
83.77
3,658,249
-2.90(-3.34%)
May 17, 2022
86.37
86.69
85.65
86.67
2,622,923
+1.72(+2.03%)
May 16, 2022
84.87
85.61
84.41
84.95
2,168,582
-0.28(-0.33%)
May 13, 2022
84.03
85.39
83.92
85.22
2,878,165
+2.19(+2.64%)
May 12, 2022
82.52
83.73
81.76
83.03
5,371,408
-0.11(-0.14%)
May 11, 2022
84.29
85.33
83.00
83.15
6,599,301
-1.05(-1.25%)
May 10, 2022
85.24
85.49
83.35
84.20
6,294,312
+0.30(+0.35%)
May 09, 2022
85.33
85.52
83.62
83.90
6,052,624
-2.74(-3.17%)
May 06, 2022
86.88
87.39
85.76
86.65
4,801,201
-0.87(-0.99%)
May 05, 2022
89.54
89.54
86.67
87.52
4,379,881
-3.09(-3.41%)
May 04, 2022
88.41
90.79
87.70
90.61
4,325,927
+2.08(+2.35%)
May 03, 2022
88.27
88.88
87.96
88.52
3,864,869
+0.54(+0.61%)
May 02, 2022
87.66
88.26
86.34
87.99
5,163,392
+0.29(+0.33%)
Apr 29, 2022
89.86
90.34
87.62
87.70
3,522,701
-2.36(-2.62%)
Apr 28, 2022
89.07
90.39
88.14
90.06
4,514,990
+1.85(+2.09%)
Apr 27, 2022
88.15
89.11
87.69
88.22
5,716,144
+0.33(+0.38%)
Apr 26, 2022
89.78
89.79
87.85
87.88
3,500,281
-2.50(-2.76%)
Apr 25, 2022
89.51
90.41
88.68
90.38
3,784,162
+0.14(+0.16%)
Apr 22, 2022
92.16
92.19
90.14
90.23
2,447,319
-2.07(-2.25%)
Apr 21, 2022
94.51
94.72
92.14
92.31
8,569,441
-1.45(-1.55%)
Apr 20, 2022
94.22
94.24
93.48
93.76
1,983,567
+0.09(+0.09%)
Apr 19, 2022
92.39
93.80
92.37
93.67
5,855,880
+0.98(+1.06%)
Apr 18, 2022
92.66
93.11
92.30
92.69
1,751,731
-0.15(-0.16%)
Apr 14, 2022
93.91
94.02
92.83
92.84
2,340,126
-0.98(-1.05%)
Apr 13, 2022
92.75
93.95
92.71
93.83
2,562,260
+1.12(+1.21%)
Apr 12, 2022
93.74
94.14
92.46
92.71
3,100,902
-0.52(-0.55%)
Apr 11, 2022
93.98
94.02
93.05
93.22
3,934,302
-1.35(-1.43%)
Apr 08, 2022
94.53
95.08
94.17
94.57
2,377,165
-0.09(-0.09%)
Apr 07, 2022
94.31
95.07
93.74
94.66
4,501,513
+0.20(+0.21%)
Apr 06, 2022
94.63
94.95
93.86
94.46
3,419,944
-1.10(-1.15%)
Apr 05, 2022
96.53
96.90
95.30
95.56
4,549,027
-1.39(-1.43%)
Apr 04, 2022
96.21
96.94
96.05
96.94
5,417,080
+0.93(+0.97%)
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
.