ACWI Ishares MSCI ETF (NQ: ACWI )

118.23 +2.07 (+1.78%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 85.88 86.18 84.50 84.95 5,333,104 -1.70(-1.96%)
Jan 28, 2021 86.29 87.42 86.18 86.65 6,281,807 +0.72(+0.84%)
Jan 27, 2021 86.95 87.01 85.60 85.92 5,445,417 -2.17(-2.46%)
Jan 26, 2021 88.50 88.56 88.03 88.09 1,195,818 -0.27(-0.31%)
Jan 25, 2021 88.25 88.42 87.15 88.36 5,480,599 +0.29(+0.33%)
Jan 22, 2021 87.84 88.30 87.83 88.07 4,288,969 -0.41(-0.47%)
Jan 21, 2021 88.60 88.64 88.22 88.49 5,300,245 +0.02(+0.02%)
Jan 20, 2021 88.00 88.57 87.88 88.47 2,592,287 +1.09(+1.25%)
Jan 19, 2021 87.37 87.47 87.05 87.38 4,380,298 +0.81(+0.93%)
Jan 15, 2021 86.84 87.05 86.16 86.57 7,396,247 -0.92(-1.05%)
Jan 14, 2021 87.73 87.94 87.42 87.49 4,740,830 +0.13(+0.15%)
Jan 13, 2021 87.24 87.62 87.04 87.36 2,313,202 +0.06(+0.06%)
Jan 12, 2021 87.04 87.39 86.70 87.30 10,096,574 +0.31(+0.36%)
Jan 11, 2021 86.76 87.38 86.71 86.99 3,533,063 -0.77(-0.88%)
Jan 08, 2021 87.63 87.81 86.88 87.76 3,890,884 +0.77(+0.89%)
Jan 07, 2021 86.50 87.14 86.42 86.99 5,118,739 +0.90(+1.05%)
Jan 06, 2021 85.31 86.81 85.21 86.09 10,300,119 +0.48(+0.56%)
Jan 05, 2021 84.83 85.76 84.79 85.61 1,922,126 +0.87(+1.03%)
Jan 04, 2021 86.03 86.06 84.01 84.74 5,330,044 -0.47(-0.55%)
Dec 31, 2020 85.21 85.21 85.21 1,007,633 +0.06(+0.07%)
Dec 30, 2020 85.28 85.46 85.13 85.15 1,007,633 +0.28(+0.33%)
Dec 29, 2020 85.26 85.36 84.73 84.87 2,640,166 +0.17(+0.20%)
Dec 28, 2020 84.84 84.84 84.59 84.70 2,166,941 +0.55(+0.66%)
Dec 24, 2020 84.12 84.18 83.88 84.15 621,987 +0.10(+0.12%)
Dec 23, 2020 84.13 84.34 84.00 84.04 5,134,748 +0.39(+0.47%)
Dec 22, 2020 83.78 83.83 83.36 83.65 2,797,242 -0.14(-0.17%)
Dec 21, 2020 82.94 83.99 82.60 83.79 5,987,831 -0.54(-0.63%)
Dec 18, 2020 84.73 84.73 84.01 84.33 3,215,130 -0.39(-0.45%)
Dec 17, 2020 84.65 84.72 84.49 84.71 3,211,374 +0.60(+0.71%)
Dec 16, 2020 84.03 84.28 83.80 84.11 2,782,926 +0.21(+0.25%)
Dec 15, 2020 83.43 83.90 83.20 83.90 1,637,636 +1.05(+1.27%)
Dec 14, 2020 83.62 83.74 82.85 82.85 1,402,424 -0.25(-0.30%)
Dec 11, 2020 82.87 83.13 82.51 83.10 1,553,614 -0.21(-0.26%)
Dec 10, 2020 82.69 83.43 82.61 83.31 3,189,751 +0.22(+0.27%)
Dec 09, 2020 83.97 83.97 82.74 83.09 1,417,524 -0.59(-0.70%)
Dec 08, 2020 83.13 83.75 83.13 83.68 963,575 +0.29(+0.35%)
Dec 07, 2020 83.37 83.55 83.15 83.39 982,380 -0.20(-0.23%)
Dec 04, 2020 83.22 83.59 83.16 83.58 2,126,993 +0.73(+0.88%)
Dec 03, 2020 82.87 83.18 82.67 82.86 2,110,656 +0.14(+0.17%)
Dec 02, 2020 82.23 82.72 82.11 82.72 2,968,940 +0.17(+0.20%)
Dec 01, 2020 82.39 82.82 82.28 82.55 4,398,795 +1.16(+1.42%)
Nov 30, 2020 82.16 82.16 81.18 81.39 11,326,360 -1.01(-1.22%)
Nov 27, 2020 82.26 82.45 82.17 82.40 1,883,436 +0.50(+0.61%)
Nov 25, 2020 81.78 82.04 81.51 81.90 1,506,405 -0.08(-0.10%)
Nov 24, 2020 81.52 82.09 81.24 81.98 3,603,780 +1.20(+1.49%)
Nov 23, 2020 81.00 81.18 80.39 80.78 5,348,345 +0.30(+0.37%)
Nov 20, 2020 80.72 80.81 80.48 80.48 5,424,347 -0.20(-0.24%)
Nov 19, 2020 80.16 80.73 79.90 80.68 1,907,541 +0.41(+0.51%)
Nov 18, 2020 81.08 81.22 80.27 80.27 4,020,009 -0.68(-0.84%)
Nov 17, 2020 80.67 81.16 80.44 80.95 2,247,065 -0.20(-0.24%)
Nov 16, 2020 80.93 81.14 80.62 81.14 3,678,440 +0.99(+1.23%)
Nov 13, 2020 79.69 80.27 79.51 80.15 1,815,948 +1.06(+1.34%)
Nov 12, 2020 79.66 79.86 78.78 79.09 5,163,367 -0.87(-1.08%)
Nov 11, 2020 79.73 80.04 79.59 79.96 4,773,933 +0.66(+0.83%)
Nov 10, 2020 79.38 79.62 78.70 79.30 15,980,575 -0.07(-0.08%)
Nov 09, 2020 81.34 81.53 79.30 79.36 10,082,021 +1.14(+1.45%)
Nov 06, 2020 78.20 78.50 77.76 78.22 2,835,990 +0.10(+0.13%)
Nov 05, 2020 77.96 78.39 77.74 78.12 3,284,426 +1.56(+2.03%)
Nov 04, 2020 75.82 77.29 75.63 76.57 8,183,748 +1.58(+2.11%)
Nov 03, 2020 74.52 75.34 74.38 74.98 3,545,043 +1.35(+1.84%)
Nov 02, 2020 73.57 73.91 73.03 73.63 6,580,210 +0.80(+1.10%)
Oct 30, 2020 73.06 73.28 72.08 72.83 12,433,639 -0.63(-0.86%)
Oct 29, 2020 72.99 74.02 72.61 73.46 8,476,689 +0.58(+0.79%)
Oct 28, 2020 73.86 73.97 72.81 72.88 6,749,312 -2.40(-3.19%)
Oct 27, 2020 75.57 75.63 75.20 75.29 3,663,251 -0.25(-0.33%)
Oct 26, 2020 75.97 76.19 74.82 75.54 5,360,395 -1.30(-1.69%)
Oct 23, 2020 76.83 76.84 76.32 76.84 1,512,306 +0.33(+0.43%)
Oct 22, 2020 76.34 76.63 75.82 76.51 3,680,092 +0.24(+0.32%)
Oct 21, 2020 76.43 76.88 76.26 76.27 1,843,418 -0.19(-0.24%)
Oct 20, 2020 76.50 77.06 76.33 76.45 3,286,260 +0.36(+0.48%)
Oct 19, 2020 77.20 77.34 75.93 76.09 2,077,677 -0.75(-0.98%)
Oct 16, 2020 77.10 77.46 76.84 76.84 3,308,298 +0.05(+0.06%)
Oct 15, 2020 76.05 76.88 76.01 76.80 7,592,001 -0.40(-0.52%)
Oct 14, 2020 77.73 77.92 77.06 77.20 2,317,873 -0.37(-0.48%)
Oct 13, 2020 77.83 77.85 77.36 77.57 4,427,730 -0.52(-0.67%)
Oct 12, 2020 77.60 78.32 77.53 78.09 1,655,111 +0.90(+1.17%)
Oct 09, 2020 76.93 77.25 76.81 77.19 1,747,923 +0.65(+0.85%)
Oct 08, 2020 76.38 76.56 76.20 76.54 4,603,675 +0.62(+0.81%)
Oct 07, 2020 75.54 76.10 75.51 75.92 4,222,365 +1.03(+1.37%)
Oct 06, 2020 75.80 76.13 74.72 74.90 4,244,529 -0.81(-1.07%)
Oct 05, 2020 74.93 75.73 74.93 75.71 3,296,610 +1.23(+1.65%)
Oct 02, 2020 73.97 74.85 73.87 74.48 2,828,050 -0.57(-0.76%)
Oct 01, 2020 75.06 75.18 74.63 75.05 3,691,000 +0.56(+0.75%)
Sep 30, 2020 74.22 75.05 74.12 74.49 12,393,021 +0.34(+0.45%)
Sep 29, 2020 74.31 74.51 73.96 74.15 2,348,016 -0.26(-0.35%)
Sep 28, 2020 74.27 74.50 74.05 74.41 3,050,260 +1.16(+1.59%)
Sep 25, 2020 72.11 73.35 71.88 73.25 5,686,251 +0.79(+1.09%)
Sep 24, 2020 72.00 73.10 71.71 72.46 3,924,983 +0.04(+0.05%)
Sep 23, 2020 73.97 73.98 72.34 72.42 10,863,560 -1.37(-1.86%)
Sep 22, 2020 73.52 73.90 72.96 73.79 2,622,844 +0.34(+0.47%)
Sep 21, 2020 73.12 73.44 72.30 73.44 2,315,133 -1.03(-1.38%)
Sep 18, 2020 75.29 75.29 74.02 74.47 2,384,820 -0.71(-0.94%)
Sep 17, 2020 74.57 75.39 74.53 75.18 1,516,590 -0.41(-0.54%)
Sep 16, 2020 76.11 76.37 75.54 75.59 2,049,619 -0.21(-0.27%)
Sep 15, 2020 76.02 76.14 75.59 75.79 2,342,883 +0.50(+0.67%)
Sep 14, 2020 75.14 75.60 75.01 75.29 2,239,064 +0.91(+1.23%)
Sep 11, 2020 74.72 74.93 73.83 74.38 3,513,765 +0.27(+0.36%)
Sep 10, 2020 75.61 75.77 73.96 74.10 2,374,441 -1.11(-1.47%)
Sep 09, 2020 74.84 75.64 74.64 75.21 3,296,870 +1.44(+1.96%)
Sep 08, 2020 74.23 74.67 73.75 73.77 2,667,015 -1.77(-2.34%)
Sep 04, 2020 76.12 76.41 73.94 75.54 3,666,015 -0.37(-0.49%)
Sep 03, 2020 77.87 77.91 75.46 75.91 3,783,663 -2.39(-3.05%)
Sep 02, 2020 77.87 78.40 77.45 78.30 1,918,179 +0.89(+1.14%)
Sep 01, 2020 76.99 77.44 76.82 77.41 3,687,277 +0.66(+0.86%)
Aug 31, 2020 76.95 77.13 76.65 76.75 2,439,678 -0.47(-0.60%)
Aug 28, 2020 76.98 77.25 76.76 77.22 2,944,464 +0.59(+0.77%)
Aug 27, 2020 76.98 77.04 76.29 76.63 2,428,559 -0.23(-0.30%)
Aug 26, 2020 76.26 76.88 76.23 76.86 4,987,289 +0.62(+0.82%)
Aug 25, 2020 76.08 76.24 75.80 76.24 1,502,291 +0.30(+0.39%)
Aug 24, 2020 75.93 75.98 75.61 75.94 5,024,483 +0.80(+1.07%)
Aug 21, 2020 74.72 75.20 74.66 75.14 8,666,981 +0.12(+0.16%)
Aug 20, 2020 74.27 75.13 74.26 75.02 2,668,732 +0.07(+0.10%)
Aug 19, 2020 75.43 75.54 74.87 74.94 1,989,892 -0.41(-0.54%)
Aug 18, 2020 75.42 75.56 74.98 75.35 998,521 +0.08(+0.11%)
Aug 17, 2020 75.08 75.29 75.04 75.27 4,274,832 +0.54(+0.72%)
Aug 14, 2020 74.66 74.85 74.52 74.73 1,047,187 -0.17(-0.22%)
Aug 13, 2020 74.98 75.19 74.65 74.90 2,914,106 -0.16(-0.21%)
Aug 12, 2020 74.69 75.24 74.69 75.06 1,141,303 +1.17(+1.58%)
Aug 11, 2020 74.71 74.79 73.74 73.89 3,318,480 -0.26(-0.35%)
Aug 10, 2020 74.09 74.21 73.64 74.15 1,194,897 +0.19(+0.25%)
Aug 07, 2020 73.81 74.05 73.51 73.97 5,140,447 -0.34(-0.45%)
Aug 06, 2020 73.83 74.34 73.69 74.30 5,323,269 +0.26(+0.35%)
Aug 05, 2020 74.02 74.22 73.89 74.04 2,846,324 +0.50(+0.68%)
Aug 04, 2020 72.97 73.55 72.97 73.54 2,005,091 +0.38(+0.52%)
Aug 03, 2020 72.87 73.26 72.76 73.15 6,275,939 +0.76(+1.06%)
Jul 31, 2020 72.72 72.73 71.53 72.39 4,387,352 -0.21(-0.30%)
Jul 30, 2020 72.08 72.67 71.58 72.60 2,074,097 -0.48(-0.65%)
Jul 29, 2020 72.54 73.24 72.52 73.08 977,959 +0.86(+1.19%)
Jul 28, 2020 72.45 72.71 72.16 72.22 1,722,746 -0.49(-0.68%)
Jul 27, 2020 72.30 72.74 72.16 72.72 1,393,182 +0.80(+1.11%)
Jul 24, 2020 71.82 72.13 71.57 71.91 1,211,025 -0.43(-0.59%)
Jul 23, 2020 73.01 73.26 72.07 72.34 1,817,817 -0.75(-1.03%)
Jul 22, 2020 72.78 73.22 72.71 73.10 2,459,924 +0.23(+0.32%)
Jul 21, 2020 73.22 73.30 72.73 72.87 2,972,478 +0.22(+0.31%)
Jul 20, 2020 72.07 72.76 71.89 72.64 2,776,335 +0.63(+0.88%)
Jul 17, 2020 72.03 72.12 71.62 72.01 4,465,462 +0.25(+0.35%)
Jul 16, 2020 71.58 71.84 71.46 71.76 5,232,388 -0.44(-0.61%)
Jul 15, 2020 72.33 72.49 71.72 72.19 4,457,776 +0.71(+0.99%)
Jul 14, 2020 70.40 71.59 70.19 71.49 3,178,284 +0.88(+1.24%)
Jul 13, 2020 71.75 72.24 70.51 70.61 4,031,462 -0.62(-0.88%)
Jul 10, 2020 70.70 71.27 70.37 71.23 5,283,792 +0.57(+0.80%)
Jul 09, 2020 71.29 71.31 69.97 70.67 8,162,306 -0.44(-0.62%)
Jul 08, 2020 70.58 71.12 70.35 71.10 1,995,447 +0.73(+1.03%)
Jul 07, 2020 70.70 71.13 70.33 70.38 2,628,919 -0.83(-1.16%)
Jul 06, 2020 71.03 71.24 70.83 71.21 2,700,506 +1.34(+1.92%)
Jul 02, 2020 70.14 70.48 69.73 69.86 1,796,742 +0.64(+0.93%)
Jul 01, 2020 68.92 69.44 68.87 69.22 2,291,241 +0.51(+0.75%)
Jun 30, 2020 68.04 69.04 67.98 68.71 3,183,232 +0.45(+0.66%)
Jun 29, 2020 67.75 68.26 67.26 68.26 1,938,461 +0.77(+1.15%)
Jun 26, 2020 68.63 68.64 67.38 67.49 1,791,270 -1.33(-1.94%)
Jun 25, 2020 68.00 68.85 67.58 68.82 1,694,239 +0.73(+1.07%)
Jun 24, 2020 69.19 69.33 67.70 68.09 2,325,820 -1.64(-2.35%)
Jun 23, 2020 70.05 70.23 69.66 69.73 1,742,112 +0.33(+0.47%)
Jun 22, 2020 68.92 69.46 68.64 69.41 2,095,711 +0.69(+1.00%)
Jun 19, 2020 69.93 69.93 68.57 68.72 1,627,111 -0.39(-0.57%)
Jun 18, 2020 68.84 69.26 68.70 69.11 948,797 -0.08(-0.12%)
Jun 17, 2020 69.57 69.64 69.02 69.19 3,353,186 -0.04(-0.05%)
Jun 16, 2020 69.85 69.85 68.22 69.23 3,145,567 +1.13(+1.66%)
Jun 15, 2020 66.28 68.34 66.05 68.10 3,326,040 +0.46(+0.68%)
Jun 12, 2020 68.35 68.59 66.55 67.64 4,581,578 +0.96(+1.44%)
Jun 11, 2020 68.89 69.00 66.58 66.68 3,694,887 -3.97(-5.62%)
Jun 10, 2020 70.99 71.27 70.42 70.66 3,888,530 -0.19(-0.27%)
Jun 09, 2020 70.63 71.09 70.49 70.85 5,665,062 -0.63(-0.88%)
Jun 08, 2020 70.94 71.51 70.65 71.48 1,888,861 +0.82(+1.16%)
Jun 05, 2020 70.40 71.12 70.40 70.66 4,625,183 +1.58(+2.29%)
Jun 04, 2020 69.12 69.51 68.73 69.07 4,767,741 -0.38(-0.55%)
Jun 03, 2020 68.97 69.66 68.88 69.45 4,897,280 +1.12(+1.64%)
Jun 02, 2020 67.89 68.34 67.74 68.34 4,547,577 +0.74(+1.09%)
Jun 01, 2020 66.97 67.61 66.84 67.60 2,753,682 +0.85(+1.27%)
May 29, 2020 66.44 66.88 65.85 66.75 7,998,908 +0.16(+0.24%)
May 28, 2020 66.87 67.35 66.44 66.59 4,549,459 +0.06(+0.08%)
May 27, 2020 66.29 66.53 65.31 66.53 6,786,115 +0.82(+1.25%)
May 26, 2020 66.10 66.19 65.59 65.71 6,588,798 +1.21(+1.88%)
May 22, 2020 64.32 64.50 64.03 64.50 4,391,143 -0.07(-0.11%)
May 21, 2020 64.95 65.19 64.32 64.57 7,455,489 -0.57(-0.88%)
May 20, 2020 64.99 65.40 64.91 65.15 5,956,862 +1.07(+1.67%)
May 19, 2020 64.51 64.85 64.04 64.07 3,426,094 -0.66(-1.01%)
May 18, 2020 64.06 65.00 64.06 64.73 3,065,199 +2.13(+3.40%)
May 15, 2020 62.00 62.61 61.83 62.61 2,831,743 +0.06(+0.09%)
May 14, 2020 61.34 62.55 60.78 62.55 4,162,499 +0.39(+0.62%)
May 13, 2020 63.10 63.26 61.71 62.16 14,704,988 -0.83(-1.32%)
May 12, 2020 64.34 64.42 62.99 62.99 4,181,548 -1.08(-1.69%)
May 11, 2020 63.55 64.30 63.50 64.07 10,178,565 +0.06(+0.10%)
May 08, 2020 63.71 64.08 63.52 64.01 3,820,380 +1.04(+1.66%)
May 07, 2020 62.93 63.33 62.79 62.97 3,491,974 +0.82(+1.32%)
May 06, 2020 62.99 63.01 62.14 62.14 2,832,764 -0.33(-0.53%)
May 05, 2020 62.68 63.10 62.42 62.48 2,768,634 +0.43(+0.70%)
May 04, 2020 61.51 62.12 61.21 62.04 2,182,612 +0.20(+0.33%)
May 01, 2020 62.44 62.54 61.62 61.84 3,751,889 -1.67(-2.63%)
Apr 30, 2020 64.01 64.07 63.19 63.51 22,560,332 -1.00(-1.55%)
Apr 29, 2020 64.05 64.75 63.88 64.51 5,879,684 +1.66(+2.65%)
Apr 28, 2020 63.74 63.85 62.74 62.85 3,218,204 +0.01(+0.01%)
Apr 27, 2020 62.40 62.98 62.25 62.84 11,749,163 +1.01(+1.63%)
Apr 24, 2020 61.57 61.98 61.02 61.83 4,403,587 +0.63(+1.03%)
Apr 23, 2020 61.53 62.26 61.10 61.20 4,023,583 -0.06(-0.11%)
Apr 22, 2020 61.07 61.51 60.86 61.27 4,668,015 +1.40(+2.35%)
Apr 21, 2020 60.63 60.93 59.77 59.86 6,500,393 -1.89(-3.07%)
Apr 20, 2020 61.75 62.61 61.62 61.76 5,414,738 -0.91(-1.46%)
Apr 17, 2020 62.47 62.73 61.83 62.67 6,117,283 +1.66(+2.73%)
Apr 16, 2020 61.05 61.21 60.38 61.01 3,182,047 +0.26(+0.43%)
Apr 15, 2020 60.76 61.16 60.41 60.75 5,005,451 -1.55(-2.49%)
Apr 14, 2020 61.85 62.50 61.73 62.30 3,432,663 +1.56(+2.57%)
Apr 13, 2020 60.99 61.15 59.99 60.74 5,984,415 -0.49(-0.80%)
Apr 09, 2020 61.15 61.86 60.74 61.23 6,199,408 +0.88(+1.45%)
Apr 08, 2020 59.46 60.57 58.91 60.35 6,534,551 +1.42(+2.42%)
Apr 07, 2020 60.89 60.99 58.92 58.93 4,270,004 +0.06(+0.11%)
Apr 06, 2020 57.41 59.13 57.27 58.86 4,953,169 +3.42(+6.17%)
Apr 03, 2020 56.00 56.35 54.86 55.44 3,441,025 -0.84(-1.49%)
Apr 02, 2020 55.07 56.57 54.98 56.28 4,394,989 +1.11(+2.01%)
Apr 01, 2020 55.56 56.30 54.81 55.17 4,390,435 -2.65(-4.59%)
Mar 31, 2020 57.86 58.59 57.20 57.83 10,439,604 -0.43(-0.75%)
Mar 30, 2020 57.12 58.33 56.65 58.26 6,588,265 +1.26(+2.20%)
Mar 27, 2020 56.55 58.10 56.23 57.00 6,100,295 -1.72(-2.93%)
Mar 26, 2020 56.37 58.93 56.27 58.72 14,312,412 +2.94(+5.27%)
Mar 25, 2020 54.92 57.42 54.09 55.78 15,829,244 +1.49(+2.74%)
Mar 24, 2020 53.27 54.63 52.85 54.30 5,524,460 +4.09(+8.14%)
Mar 23, 2020 51.00 51.31 49.27 50.21 8,825,691 -0.91(-1.77%)
Mar 20, 2020 53.70 54.29 51.11 51.12 7,016,654 -1.67(-3.17%)
Mar 19, 2020 51.93 53.93 50.96 52.79 9,926,176 +0.33(+0.63%)
Mar 18, 2020 51.85 53.60 50.06 52.46 9,987,219 -3.35(-6.01%)
Mar 17, 2020 53.69 55.86 52.31 55.81 9,284,580 +3.28(+6.25%)
Mar 16, 2020 49.72 55.77 49.72 52.53 7,540,313 -6.64(-11.22%)
Mar 13, 2020 58.49 59.93 55.31 59.17 10,909,530 +3.96(+7.16%)
Mar 12, 2020 56.66 58.22 54.99 55.21 11,212,048 -6.02(-9.83%)
Mar 11, 2020 62.77 62.96 60.66 61.23 7,617,562 -3.34(-5.17%)
Mar 10, 2020 63.96 64.56 61.75 64.56 6,654,973 +2.84(+4.60%)
Mar 09, 2020 62.19 63.67 61.51 61.73 16,806,722 -5.03(-7.53%)
Mar 06, 2020 66.08 67.10 65.68 66.76 4,962,339 -1.21(-1.78%)
Mar 05, 2020 68.38 69.12 67.58 67.97 3,473,396 -2.14(-3.06%)
Mar 04, 2020 68.87 70.11 68.37 70.11 4,203,804 +2.76(+4.10%)
Mar 03, 2020 69.18 70.17 67.15 67.35 7,556,287 -1.65(-2.38%)
Mar 02, 2020 67.12 69.05 66.53 68.99 8,526,385 +2.21(+3.31%)
Feb 28, 2020 65.44 66.88 64.85 66.78 8,085,253 -0.71(-1.05%)
Feb 27, 2020 68.74 69.53 67.32 67.49 10,881,051 -2.45(-3.50%)
Feb 26, 2020 70.48 71.18 69.82 69.94 7,590,905 +0.06(+0.09%)
Feb 25, 2020 72.05 72.22 69.88 69.88 8,545,514 -1.84(-2.56%)
Feb 24, 2020 71.65 72.29 71.56 71.72 9,048,291 -2.55(-3.43%)
Feb 21, 2020 74.64 74.64 74.10 74.27 2,693,677 -0.58(-0.78%)
Feb 20, 2020 75.05 75.25 74.30 74.85 2,617,722 -0.43(-0.58%)
Feb 19, 2020 75.23 75.43 75.19 75.29 2,403,090 +0.31(+0.42%)
Feb 18, 2020 74.92 75.05 74.70 74.97 2,207,670 -0.30(-0.39%)
Feb 14, 2020 75.33 75.34 74.99 75.27 1,117,505 +0.07(+0.10%)
Feb 13, 2020 75.02 75.41 74.94 75.19 3,257,234 -0.34(-0.45%)
Feb 12, 2020 75.40 75.55 75.30 75.53 2,225,394 +0.50(+0.67%)
Feb 11, 2020 75.06 75.31 74.90 75.04 3,207,078 +0.38(+0.51%)
Feb 10, 2020 74.07 74.68 74.07 74.66 1,982,869 +0.37(+0.50%)
Feb 07, 2020 74.45 74.53 74.14 74.29 2,231,332 -0.49(-0.66%)
Feb 06, 2020 74.86 74.90 74.64 74.78 3,343,584 +0.15(+0.20%)
Feb 05, 2020 74.69 74.70 74.27 74.63 2,595,988 +0.70(+0.95%)
Feb 04, 2020 73.71 74.09 73.67 73.93 2,466,320 +1.25(+1.72%)
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.