ACWI Ishares MSCI ETF (NQ: ACWI )

116.16 -0.33 (-0.28%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 85.90 86.19 84.52 84.96 5,331,960 -1.70(-1.96%)
Jan 28, 2021 86.31 87.43 86.19 86.66 6,280,460 +0.72(+0.84%)
Jan 27, 2021 86.96 87.03 85.62 85.94 5,444,250 -2.17(-2.46%)
Jan 26, 2021 88.51 88.58 88.05 88.11 1,195,561 -0.27(-0.31%)
Jan 25, 2021 88.27 88.43 87.17 88.38 5,479,423 +0.29(+0.33%)
Jan 22, 2021 87.86 88.32 87.85 88.09 4,288,049 -0.41(-0.47%)
Jan 21, 2021 88.62 88.66 88.24 88.51 5,299,108 +0.02(+0.02%)
Jan 20, 2021 88.02 88.59 87.89 88.49 2,591,731 +1.09(+1.25%)
Jan 19, 2021 87.39 87.49 87.07 87.40 4,379,358 +0.81(+0.93%)
Jan 15, 2021 86.86 87.07 86.18 86.59 7,394,661 -0.92(-1.05%)
Jan 14, 2021 87.74 87.96 87.43 87.51 4,739,814 +0.13(+0.15%)
Jan 13, 2021 87.26 87.64 87.06 87.38 2,312,705 +0.06(+0.06%)
Jan 12, 2021 87.06 87.41 86.72 87.32 10,094,409 +0.31(+0.36%)
Jan 11, 2021 86.78 87.40 86.73 87.01 3,532,306 -0.77(-0.88%)
Jan 08, 2021 87.65 87.83 86.90 87.78 3,890,050 +0.77(+0.89%)
Jan 07, 2021 86.51 87.16 86.44 87.01 5,117,641 +0.90(+1.05%)
Jan 06, 2021 85.33 86.82 85.23 86.11 10,297,910 +0.48(+0.56%)
Jan 05, 2021 84.85 85.78 84.80 85.63 1,921,714 +0.87(+1.03%)
Jan 04, 2021 86.05 86.08 84.02 84.76 5,328,901 -0.47(-0.55%)
Dec 31, 2020 85.23 85.23 85.23 1,007,417 +0.06(+0.07%)
Dec 30, 2020 85.30 85.48 85.15 85.17 1,007,417 +0.28(+0.33%)
Dec 29, 2020 85.27 85.38 84.75 84.89 2,639,600 +0.17(+0.20%)
Dec 28, 2020 84.86 84.86 84.61 84.72 2,166,476 +0.55(+0.66%)
Dec 24, 2020 84.14 84.20 83.90 84.17 621,854 +0.10(+0.12%)
Dec 23, 2020 84.15 84.36 84.01 84.06 5,133,647 +0.39(+0.47%)
Dec 22, 2020 83.80 83.85 83.38 83.67 2,796,642 -0.14(-0.17%)
Dec 21, 2020 82.96 84.01 82.62 83.81 5,986,547 -0.54(-0.63%)
Dec 18, 2020 84.75 84.75 84.02 84.34 3,214,440 -0.39(-0.45%)
Dec 17, 2020 84.67 84.74 84.51 84.73 3,210,685 +0.60(+0.71%)
Dec 16, 2020 84.04 84.30 83.82 84.13 2,782,329 +0.21(+0.25%)
Dec 15, 2020 83.45 83.92 83.22 83.92 1,637,284 +1.05(+1.27%)
Dec 14, 2020 83.64 83.76 82.87 82.87 1,402,123 -0.25(-0.30%)
Dec 11, 2020 82.88 83.14 82.53 83.12 1,553,281 -0.21(-0.26%)
Dec 10, 2020 82.71 83.45 82.63 83.33 3,189,067 +0.22(+0.27%)
Dec 09, 2020 83.99 83.99 82.75 83.11 1,417,220 -0.59(-0.70%)
Dec 08, 2020 83.15 83.77 83.15 83.69 963,369 +0.29(+0.35%)
Dec 07, 2020 83.39 83.56 83.16 83.41 982,169 -0.20(-0.23%)
Dec 04, 2020 83.24 83.61 83.18 83.60 2,126,536 +0.73(+0.88%)
Dec 03, 2020 82.88 83.20 82.69 82.87 2,110,203 +0.14(+0.17%)
Dec 02, 2020 82.25 82.73 82.13 82.73 2,968,303 +0.17(+0.20%)
Dec 01, 2020 82.41 82.84 82.30 82.57 4,397,851 +1.16(+1.42%)
Nov 30, 2020 82.18 82.18 81.20 81.41 11,323,930 -1.01(-1.22%)
Nov 27, 2020 82.28 82.46 82.18 82.42 1,883,032 +0.50(+0.61%)
Nov 25, 2020 81.79 82.05 81.53 81.91 1,506,082 -0.08(-0.10%)
Nov 24, 2020 81.54 82.11 81.26 82.00 3,603,006 +1.20(+1.49%)
Nov 23, 2020 81.02 81.20 80.40 80.80 5,347,198 +0.30(+0.37%)
Nov 20, 2020 80.74 80.83 80.50 80.50 5,423,183 -0.20(-0.24%)
Nov 19, 2020 80.18 80.75 79.92 80.69 1,907,132 +0.41(+0.51%)
Nov 18, 2020 81.09 81.23 80.28 80.28 4,019,146 -0.68(-0.84%)
Nov 17, 2020 80.68 81.18 80.46 80.96 2,246,583 -0.20(-0.24%)
Nov 16, 2020 80.94 81.16 80.63 81.16 3,677,651 +0.99(+1.23%)
Nov 13, 2020 79.70 80.29 79.53 80.17 1,815,558 +1.06(+1.34%)
Nov 12, 2020 79.68 79.87 78.80 79.11 5,162,260 -0.87(-1.08%)
Nov 11, 2020 79.75 80.06 79.61 79.98 4,772,909 +0.66(+0.83%)
Nov 10, 2020 79.40 79.64 78.72 79.31 15,977,147 -0.07(-0.08%)
Nov 09, 2020 81.35 81.55 79.32 79.38 10,079,858 +1.14(+1.45%)
Nov 06, 2020 78.21 78.52 77.78 78.24 2,835,382 +0.10(+0.13%)
Nov 05, 2020 77.98 78.41 77.76 78.14 3,283,721 +1.56(+2.03%)
Nov 04, 2020 75.84 77.31 75.65 76.58 8,181,992 +1.58(+2.11%)
Nov 03, 2020 74.53 75.36 74.40 75.00 3,544,282 +1.35(+1.84%)
Nov 02, 2020 73.59 73.92 73.05 73.65 6,578,799 +0.80(+1.10%)
Oct 30, 2020 73.08 73.30 72.10 72.84 12,430,971 -0.63(-0.86%)
Oct 29, 2020 73.00 74.04 72.63 73.48 8,474,871 +0.58(+0.79%)
Oct 28, 2020 73.88 73.99 72.83 72.90 6,747,864 -2.41(-3.19%)
Oct 27, 2020 75.58 75.65 75.22 75.30 3,662,466 -0.25(-0.33%)
Oct 26, 2020 75.99 76.21 74.84 75.56 5,359,246 -1.30(-1.69%)
Oct 23, 2020 76.84 76.86 76.34 76.85 1,511,982 +0.33(+0.43%)
Oct 22, 2020 76.36 76.65 75.84 76.53 3,679,303 +0.24(+0.32%)
Oct 21, 2020 76.44 76.90 76.27 76.28 1,843,023 -0.19(-0.24%)
Oct 20, 2020 76.52 77.08 76.35 76.47 3,285,555 +0.36(+0.48%)
Oct 19, 2020 77.22 77.36 75.95 76.11 2,077,231 -0.76(-0.98%)
Oct 16, 2020 77.11 77.48 76.86 76.86 3,307,588 +0.05(+0.06%)
Oct 15, 2020 76.07 76.90 76.02 76.81 7,590,372 -0.40(-0.52%)
Oct 14, 2020 77.75 77.93 77.08 77.22 2,317,375 -0.37(-0.48%)
Oct 13, 2020 77.85 77.87 77.37 77.59 4,426,780 -0.52(-0.67%)
Oct 12, 2020 77.62 78.33 77.55 78.11 1,654,756 +0.90(+1.17%)
Oct 09, 2020 76.95 77.27 76.82 77.21 1,747,548 +0.65(+0.85%)
Oct 08, 2020 76.40 76.57 76.22 76.55 4,602,687 +0.62(+0.81%)
Oct 07, 2020 75.56 76.12 75.53 75.94 4,221,459 +1.03(+1.37%)
Oct 06, 2020 75.82 76.14 74.74 74.91 4,243,618 -0.81(-1.07%)
Oct 05, 2020 74.94 75.74 74.94 75.72 3,295,903 +1.23(+1.65%)
Oct 02, 2020 73.98 74.87 73.89 74.49 2,827,444 -0.57(-0.76%)
Oct 01, 2020 75.07 75.19 74.64 75.06 3,690,208 +0.56(+0.75%)
Sep 30, 2020 74.23 75.06 74.14 74.50 12,390,363 +0.34(+0.45%)
Sep 29, 2020 74.33 74.52 73.97 74.17 2,347,512 -0.26(-0.35%)
Sep 28, 2020 74.29 74.51 74.06 74.43 3,049,606 +1.17(+1.59%)
Sep 25, 2020 72.13 73.37 71.89 73.26 5,685,031 +0.79(+1.09%)
Sep 24, 2020 72.01 73.11 71.72 72.47 3,924,141 +0.04(+0.05%)
Sep 23, 2020 73.99 74.00 72.35 72.43 10,861,229 -1.37(-1.86%)
Sep 22, 2020 73.53 73.91 72.97 73.80 2,622,281 +0.34(+0.47%)
Sep 21, 2020 73.13 73.46 72.31 73.46 2,314,637 -1.03(-1.38%)
Sep 18, 2020 75.30 75.30 74.04 74.48 2,384,308 -0.71(-0.94%)
Sep 17, 2020 74.59 75.41 74.55 75.19 1,516,265 -0.41(-0.54%)
Sep 16, 2020 76.13 76.38 75.56 75.60 2,049,179 -0.21(-0.27%)
Sep 15, 2020 76.04 76.15 75.60 75.81 2,342,380 +0.50(+0.67%)
Sep 14, 2020 75.16 75.61 75.03 75.30 2,238,584 +0.91(+1.23%)
Sep 11, 2020 74.74 74.95 73.85 74.39 3,513,012 +0.27(+0.36%)
Sep 10, 2020 75.62 75.79 73.97 74.12 2,373,932 -1.11(-1.47%)
Sep 09, 2020 74.86 75.66 74.66 75.23 3,296,163 +1.44(+1.96%)
Sep 08, 2020 74.24 74.69 73.77 73.79 2,666,443 -1.77(-2.34%)
Sep 04, 2020 76.13 76.42 73.95 75.56 3,665,229 -0.37(-0.49%)
Sep 03, 2020 77.89 77.92 75.47 75.93 3,782,851 -2.39(-3.05%)
Sep 02, 2020 77.89 78.42 77.46 78.32 1,917,768 +0.89(+1.14%)
Sep 01, 2020 77.01 77.46 76.83 77.43 3,686,486 +0.66(+0.86%)
Aug 31, 2020 76.96 77.15 76.67 76.77 2,439,155 -0.47(-0.60%)
Aug 28, 2020 77.00 77.26 76.78 77.23 2,943,833 +0.59(+0.77%)
Aug 27, 2020 77.00 77.06 76.31 76.65 2,428,038 -0.23(-0.30%)
Aug 26, 2020 76.27 76.90 76.25 76.88 4,986,219 +0.62(+0.82%)
Aug 25, 2020 76.10 76.26 75.81 76.26 1,501,969 +0.30(+0.39%)
Aug 24, 2020 75.95 75.99 75.63 75.96 5,023,405 +0.80(+1.07%)
Aug 21, 2020 74.74 75.21 74.68 75.16 8,665,122 +0.12(+0.16%)
Aug 20, 2020 74.29 75.15 74.28 75.03 2,668,160 +0.07(+0.10%)
Aug 19, 2020 75.44 75.56 74.89 74.96 1,989,466 -0.41(-0.54%)
Aug 18, 2020 75.44 75.58 75.00 75.37 998,307 +0.08(+0.11%)
Aug 17, 2020 75.10 75.30 75.05 75.29 4,273,915 +0.54(+0.72%)
Aug 14, 2020 74.68 74.87 74.54 74.75 1,046,963 -0.17(-0.22%)
Aug 13, 2020 75.00 75.20 74.67 74.91 2,913,480 -0.16(-0.21%)
Aug 12, 2020 74.71 75.26 74.71 75.07 1,141,059 +1.17(+1.58%)
Aug 11, 2020 74.73 74.81 73.76 73.91 3,317,768 -0.26(-0.35%)
Aug 10, 2020 74.10 74.22 73.65 74.17 1,194,640 +0.19(+0.25%)
Aug 07, 2020 73.82 74.07 73.52 73.98 5,139,345 -0.34(-0.45%)
Aug 06, 2020 73.84 74.35 73.71 74.32 5,322,127 +0.26(+0.35%)
Aug 05, 2020 74.04 74.23 73.91 74.06 2,845,713 +0.50(+0.68%)
Aug 04, 2020 72.98 73.56 72.98 73.55 2,004,661 +0.38(+0.52%)
Aug 03, 2020 72.89 73.27 72.78 73.17 6,274,593 +0.76(+1.06%)
Jul 31, 2020 72.73 72.74 71.55 72.41 4,386,411 -0.21(-0.30%)
Jul 30, 2020 72.10 72.69 71.59 72.62 2,073,652 -0.48(-0.65%)
Jul 29, 2020 72.55 73.25 72.54 73.10 977,749 +0.86(+1.19%)
Jul 28, 2020 72.46 72.73 72.17 72.24 1,722,376 -0.49(-0.68%)
Jul 27, 2020 72.31 72.76 72.17 72.73 1,392,883 +0.80(+1.11%)
Jul 24, 2020 71.84 72.14 71.59 71.93 1,210,765 -0.43(-0.59%)
Jul 23, 2020 73.02 73.27 72.09 72.36 1,817,427 -0.76(-1.03%)
Jul 22, 2020 72.80 73.24 72.73 73.11 2,459,397 +0.23(+0.32%)
Jul 21, 2020 73.24 73.32 72.75 72.88 2,971,840 +0.22(+0.31%)
Jul 20, 2020 72.09 72.78 71.90 72.66 2,775,739 +0.63(+0.88%)
Jul 17, 2020 72.04 72.14 71.63 72.02 4,464,504 +0.25(+0.35%)
Jul 16, 2020 71.59 71.86 71.47 71.77 5,231,266 -0.44(-0.61%)
Jul 15, 2020 72.35 72.50 71.73 72.21 4,456,820 +0.71(+0.99%)
Jul 14, 2020 70.41 71.60 70.21 71.50 3,177,603 +0.88(+1.24%)
Jul 13, 2020 71.76 72.26 70.52 70.62 4,030,598 -0.62(-0.88%)
Jul 10, 2020 70.72 71.29 70.38 71.25 5,282,658 +0.57(+0.80%)
Jul 09, 2020 71.31 71.32 69.98 70.68 8,160,555 -0.44(-0.62%)
Jul 08, 2020 70.60 71.14 70.36 71.12 1,995,019 +0.73(+1.03%)
Jul 07, 2020 70.72 71.15 70.35 70.39 2,628,355 -0.83(-1.16%)
Jul 06, 2020 71.04 71.26 70.85 71.22 2,699,927 +1.34(+1.92%)
Jul 02, 2020 70.16 70.50 69.74 69.88 1,796,357 +0.64(+0.93%)
Jul 01, 2020 68.94 69.45 68.88 69.24 2,290,750 +0.51(+0.75%)
Jun 30, 2020 68.05 69.06 68.00 68.72 3,182,549 +0.45(+0.66%)
Jun 29, 2020 67.76 68.28 67.28 68.28 1,938,045 +0.77(+1.15%)
Jun 26, 2020 68.65 68.66 67.39 67.50 1,790,886 -1.33(-1.94%)
Jun 25, 2020 68.01 68.86 67.60 68.84 1,693,876 +0.73(+1.07%)
Jun 24, 2020 69.21 69.35 67.72 68.11 2,325,321 -1.64(-2.35%)
Jun 23, 2020 70.07 70.24 69.67 69.75 1,741,739 +0.33(+0.47%)
Jun 22, 2020 68.94 69.48 68.66 69.42 2,095,261 +0.69(+1.00%)
Jun 19, 2020 69.94 69.94 68.58 68.73 1,626,762 -0.39(-0.57%)
Jun 18, 2020 68.85 69.28 68.71 69.12 948,593 -0.08(-0.12%)
Jun 17, 2020 69.58 69.66 69.03 69.21 3,352,467 -0.04(-0.05%)
Jun 16, 2020 69.86 69.86 68.24 69.25 3,144,893 +1.13(+1.66%)
Jun 15, 2020 66.29 68.35 66.07 68.12 3,325,326 +0.46(+0.68%)
Jun 12, 2020 68.37 68.61 66.57 67.66 4,580,596 +0.96(+1.44%)
Jun 11, 2020 68.90 69.02 66.59 66.70 3,694,095 -3.97(-5.62%)
Jun 10, 2020 71.00 71.28 70.44 70.67 3,887,696 -0.19(-0.27%)
Jun 09, 2020 70.64 71.10 70.50 70.86 5,663,847 -0.63(-0.88%)
Jun 08, 2020 70.96 71.53 70.66 71.49 1,888,456 +0.82(+1.16%)
Jun 05, 2020 70.41 71.13 70.41 70.67 4,624,192 +1.58(+2.29%)
Jun 04, 2020 69.14 69.52 68.75 69.09 4,766,719 -0.38(-0.55%)
Jun 03, 2020 68.99 69.67 68.89 69.47 4,896,230 +1.12(+1.64%)
Jun 02, 2020 67.91 68.35 67.76 68.35 4,546,602 +0.74(+1.09%)
Jun 01, 2020 66.98 67.63 66.85 67.61 2,753,091 +0.85(+1.27%)
May 29, 2020 66.46 66.89 65.86 66.76 7,997,193 +0.16(+0.24%)
May 28, 2020 66.88 67.37 66.46 66.60 4,548,483 +0.06(+0.08%)
May 27, 2020 66.31 66.55 65.33 66.55 6,784,659 +0.82(+1.25%)
May 26, 2020 66.11 66.21 65.61 65.72 6,587,385 +1.21(+1.88%)
May 22, 2020 64.33 64.51 64.04 64.51 4,390,202 -0.07(-0.11%)
May 21, 2020 64.97 65.21 64.33 64.59 7,453,891 -0.57(-0.88%)
May 20, 2020 65.00 65.41 64.92 65.16 5,955,585 +1.07(+1.67%)
May 19, 2020 64.52 64.87 64.05 64.09 3,425,359 -0.66(-1.01%)
May 18, 2020 64.07 65.01 64.07 64.74 3,064,542 +2.13(+3.40%)
May 15, 2020 62.02 62.62 61.85 62.62 2,831,135 +0.06(+0.09%)
May 14, 2020 61.35 62.56 60.80 62.56 4,161,607 +0.39(+0.62%)
May 13, 2020 63.11 63.28 61.72 62.18 14,701,835 -0.83(-1.32%)
May 12, 2020 64.36 64.43 63.01 63.01 4,180,652 -1.08(-1.69%)
May 11, 2020 63.56 64.31 63.52 64.09 10,176,382 +0.06(+0.10%)
May 08, 2020 63.73 64.10 63.53 64.02 3,819,561 +1.04(+1.66%)
May 07, 2020 62.94 63.34 62.81 62.98 3,491,225 +0.82(+1.32%)
May 06, 2020 63.01 63.03 62.16 62.16 2,832,156 -0.33(-0.53%)
May 05, 2020 62.69 63.11 62.43 62.49 2,768,040 +0.43(+0.70%)
May 04, 2020 61.53 62.14 61.23 62.05 2,182,144 +0.20(+0.33%)
May 01, 2020 62.45 62.55 61.63 61.85 3,751,084 -1.67(-2.63%)
Apr 30, 2020 64.02 64.08 63.20 63.52 22,555,494 -1.00(-1.55%)
Apr 29, 2020 64.06 64.77 63.89 64.52 5,878,423 +1.66(+2.65%)
Apr 28, 2020 63.76 63.87 62.76 62.86 3,217,514 +0.01(+0.01%)
Apr 27, 2020 62.42 63.00 62.27 62.85 11,746,644 +1.01(+1.63%)
Apr 24, 2020 61.58 61.99 61.04 61.84 4,402,642 +0.63(+1.03%)
Apr 23, 2020 61.55 62.28 61.11 61.21 4,022,720 -0.06(-0.11%)
Apr 22, 2020 61.08 61.52 60.87 61.28 4,667,014 +1.41(+2.35%)
Apr 21, 2020 60.64 60.95 59.78 59.87 6,498,999 -1.90(-3.07%)
Apr 20, 2020 61.76 62.63 61.63 61.77 5,413,577 -0.92(-1.46%)
Apr 17, 2020 62.48 62.75 61.84 62.68 6,115,971 +1.66(+2.73%)
Apr 16, 2020 61.07 61.22 60.39 61.02 3,181,365 +0.26(+0.43%)
Apr 15, 2020 60.77 61.18 60.43 60.76 5,004,378 -1.55(-2.49%)
Apr 14, 2020 61.86 62.52 61.74 62.31 3,431,926 +1.56(+2.57%)
Apr 13, 2020 61.00 61.17 60.01 60.75 5,983,131 -0.49(-0.80%)
Apr 09, 2020 61.17 61.87 60.75 61.24 6,198,078 +0.88(+1.45%)
Apr 08, 2020 59.48 60.59 58.92 60.36 6,533,150 +1.42(+2.42%)
Apr 07, 2020 60.90 61.00 58.93 58.94 4,269,089 +0.06(+0.11%)
Apr 06, 2020 57.42 59.14 57.28 58.88 4,952,107 +3.42(+6.17%)
Apr 03, 2020 56.01 56.36 54.87 55.45 3,440,288 -0.84(-1.49%)
Apr 02, 2020 55.09 56.58 54.99 56.30 4,394,046 +1.11(+2.01%)
Apr 01, 2020 55.57 56.31 54.82 55.19 4,389,493 -2.65(-4.59%)
Mar 31, 2020 57.88 58.60 57.21 57.84 10,437,365 -0.43(-0.75%)
Mar 30, 2020 57.13 58.34 56.67 58.27 6,586,852 +1.26(+2.20%)
Mar 27, 2020 56.56 58.11 56.24 57.02 6,098,987 -1.72(-2.93%)
Mar 26, 2020 56.38 58.94 56.29 58.74 14,309,342 +2.94(+5.27%)
Mar 25, 2020 54.93 57.43 54.11 55.80 15,825,849 +1.49(+2.74%)
Mar 24, 2020 53.28 54.64 52.86 54.31 5,523,275 +4.09(+8.14%)
Mar 23, 2020 51.01 51.32 49.28 50.22 8,823,799 -0.91(-1.77%)
Mar 20, 2020 53.71 54.30 51.12 51.13 7,015,149 -1.67(-3.17%)
Mar 19, 2020 51.94 53.94 50.97 52.80 9,924,047 +0.33(+0.63%)
Mar 18, 2020 51.86 53.61 50.07 52.47 9,985,077 -3.36(-6.01%)
Mar 17, 2020 53.70 55.87 52.32 55.82 9,282,588 +3.28(+6.25%)
Mar 16, 2020 49.73 55.78 49.73 52.54 7,538,696 -6.64(-11.22%)
Mar 13, 2020 58.51 59.94 55.33 59.18 10,907,190 +3.96(+7.16%)
Mar 12, 2020 56.67 58.24 55.00 55.22 11,209,643 -6.02(-9.83%)
Mar 11, 2020 62.79 62.97 60.67 61.24 7,615,929 -3.34(-5.17%)
Mar 10, 2020 63.98 64.58 61.76 64.58 6,653,546 +2.84(+4.60%)
Mar 09, 2020 62.20 63.69 61.52 61.74 16,803,118 -5.03(-7.53%)
Mar 06, 2020 66.09 67.11 65.70 66.77 4,961,275 -1.21(-1.78%)
Mar 05, 2020 68.40 69.14 67.59 67.98 3,472,651 -2.14(-3.06%)
Mar 04, 2020 68.89 70.12 68.39 70.12 4,202,903 +2.76(+4.10%)
Mar 03, 2020 69.19 70.19 67.17 67.36 7,554,666 -1.65(-2.38%)
Mar 02, 2020 67.13 69.06 66.55 69.01 8,524,557 +2.21(+3.31%)
Feb 28, 2020 65.46 66.90 64.87 66.80 8,083,519 -0.71(-1.05%)
Feb 27, 2020 68.76 69.54 67.33 67.51 10,878,718 -2.45(-3.50%)
Feb 26, 2020 70.49 71.20 69.84 69.96 7,589,277 +0.06(+0.09%)
Feb 25, 2020 72.07 72.23 69.89 69.89 8,543,682 -1.84(-2.56%)
Feb 24, 2020 71.67 72.31 71.57 71.73 9,046,351 -2.55(-3.43%)
Feb 21, 2020 74.65 74.65 74.12 74.28 2,693,100 -0.58(-0.78%)
Feb 20, 2020 75.06 75.26 74.31 74.87 2,617,161 -0.43(-0.58%)
Feb 19, 2020 75.25 75.44 75.20 75.30 2,402,575 +0.31(+0.42%)
Feb 18, 2020 74.94 75.07 74.72 74.99 2,207,196 -0.30(-0.39%)
Feb 14, 2020 75.35 75.35 75.01 75.28 1,117,266 +0.07(+0.10%)
Feb 13, 2020 75.03 75.43 74.96 75.21 3,256,536 -0.34(-0.45%)
Feb 12, 2020 75.41 75.57 75.32 75.55 2,224,917 +0.50(+0.67%)
Feb 11, 2020 75.08 75.33 74.91 75.05 3,206,390 +0.38(+0.51%)
Feb 10, 2020 74.09 74.69 74.09 74.67 1,982,444 +0.37(+0.50%)
Feb 07, 2020 74.47 74.55 74.16 74.30 2,230,854 -0.49(-0.66%)
Feb 06, 2020 74.88 74.91 74.65 74.79 3,342,866 +0.15(+0.20%)
Feb 05, 2020 74.71 74.72 74.28 74.65 2,595,431 +0.70(+0.95%)
Feb 04, 2020 73.73 74.10 73.68 73.94 2,465,791 +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.