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 (%)
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%)
Feb 03, 2020
72.53
73.06
72.51
72.69
3,829,165
+0.49(+0.68%)
Jan 31, 2020
73.13
73.14
72.01
72.20
5,937,260
-1.29(-1.76%)
Jan 30, 2020
72.94
73.59
72.69
73.50
4,451,949
+0.00(+0.00%)
Jan 29, 2020
73.79
73.90
73.46
73.50
1,136,465
-0.01(-0.01%)
Jan 28, 2020
73.10
73.67
73.03
73.51
1,977,689
+0.68(+0.94%)
Jan 27, 2020
72.78
73.15
72.61
72.82
2,041,545
-1.38(-1.86%)
Jan 24, 2020
75.00
75.01
73.98
74.20
2,791,217
-0.62(-0.83%)
Jan 23, 2020
74.58
74.84
74.28
74.82
3,224,186
+0.01(+0.01%)
Jan 22, 2020
75.02
75.14
74.79
74.81
2,277,868
+0.06(+0.07%)
Jan 21, 2020
74.77
74.98
74.69
74.76
2,774,217
-0.41(-0.54%)
Jan 17, 2020
75.19
75.24
75.00
75.16
2,068,802
+0.20(+0.27%)
Jan 16, 2020
74.74
74.97
74.70
74.96
1,516,485
+0.55(+0.73%)
Jan 15, 2020
74.36
74.62
74.30
74.41
1,750,970
-0.05(-0.06%)
Jan 14, 2020
74.36
74.61
74.28
74.46
2,015,371
-0.06(-0.09%)
Jan 13, 2020
74.13
74.53
74.01
74.53
2,578,290
+0.55(+0.75%)
Jan 10, 2020
74.21
74.29
73.85
73.97
3,592,819
-0.17(-0.22%)
Jan 09, 2020
74.05
74.14
73.89
74.14
1,833,240
+0.42(+0.56%)
Jan 08, 2020
73.37
73.98
73.33
73.72
3,172,711
+0.36(+0.49%)
Jan 07, 2020
73.45
73.54
73.30
73.36
2,502,099
-0.18(-0.25%)
Jan 06, 2020
72.96
73.56
72.94
73.55
2,485,894
+0.17(+0.23%)
Jan 03, 2020
73.15
73.67
73.06
73.38
1,824,644
-0.64(-0.86%)
Jan 02, 2020
73.74
74.04
73.63
74.02
2,533,151
+0.76(+1.03%)
Dec 31, 2019
72.99
73.31
72.93
73.26
2,214,086
+0.17(+0.23%)
Dec 30, 2019
73.61
73.61
73.00
73.09
1,945,606
-0.44(-0.60%)
Dec 27, 2019
73.88
73.88
73.41
73.54
1,349,092
+0.05(+0.06%)
Dec 26, 2019
73.19
73.49
73.18
73.49
827,105
+0.40(+0.54%)
Dec 24, 2019
73.14
73.15
72.98
73.09
1,401,883
+0.02(+0.03%)
Dec 23, 2019
73.10
73.14
73.04
73.07
1,498,790
+0.17(+0.23%)
Dec 20, 2019
73.04
73.10
72.91
72.91
2,241,239
+0.13(+0.18%)
Dec 19, 2019
72.57
72.78
72.51
72.78
3,080,057
+0.17(+0.23%)
Dec 18, 2019
72.65
72.69
72.56
72.61
2,689,553
+0.05(+0.06%)
Dec 17, 2019
72.67
72.69
72.55
72.57
1,807,834
-0.01(-0.01%)
Dec 16, 2019
72.58
72.73
72.54
72.57
1,717,821
+0.53(+0.74%)
Dec 13, 2019
71.97
72.36
71.75
72.04
3,542,569
+0.23(+0.32%)
Dec 12, 2019
71.21
71.98
71.19
71.82
3,603,436
+0.63(+0.89%)
Dec 11, 2019
71.00
71.30
70.97
71.19
1,367,643
+0.34(+0.48%)
Dec 10, 2019
70.89
71.05
70.72
70.85
2,279,315
-0.05(-0.06%)
Dec 09, 2019
71.04
71.20
70.89
70.89
2,365,504
-0.23(-0.32%)
Dec 06, 2019
71.08
71.21
71.02
71.12
1,843,984
+0.56(+0.79%)
Dec 05, 2019
70.60
70.63
70.30
70.57
2,175,104
+0.07(+0.10%)
Dec 04, 2019
70.31
70.57
70.26
70.49
2,499,363
+0.48(+0.69%)
Dec 03, 2019
69.73
70.01
69.43
70.01
3,560,603
-0.36(-0.51%)
Dec 02, 2019
70.91
70.91
70.20
70.36
3,579,455
-0.46(-0.64%)
Nov 29, 2019
70.98
71.04
70.82
70.82
5,311,446
-0.44(-0.62%)
Nov 27, 2019
71.12
71.29
71.07
71.26
699,952
+0.26(+0.37%)
Nov 26, 2019
70.89
71.08
70.82
70.99
1,502,536
+0.05(+0.08%)
Nov 25, 2019
70.68
70.97
70.67
70.94
1,565,755
+0.54(+0.77%)
Nov 22, 2019
70.46
70.51
70.21
70.40
991,297
+0.06(+0.09%)
Nov 21, 2019
70.39
70.39
70.09
70.34
1,045,873
-0.03(-0.04%)
Nov 20, 2019
70.47
70.62
70.06
70.36
1,934,846
-0.30(-0.43%)
Nov 19, 2019
70.92
71.01
70.56
70.67
3,083,392
-0.08(-0.12%)
Nov 18, 2019
70.65
70.78
70.52
70.75
1,411,901
+0.06(+0.09%)
Nov 15, 2019
70.50
70.68
70.40
70.68
2,231,131
+0.47(+0.66%)
Nov 14, 2019
70.02
70.22
69.92
70.22
1,733,528
+0.01(+0.01%)
Nov 13, 2019
69.94
70.27
69.83
70.21
1,025,205
-0.06(-0.09%)
Nov 12, 2019
70.30
70.50
70.15
70.27
2,037,171
-0.05(-0.06%)
Nov 11, 2019
70.04
70.32
69.96
70.32
1,108,229
-0.16(-0.23%)
Nov 08, 2019
70.27
70.48
70.07
70.48
2,021,353
+0.00(+0.00%)
Nov 07, 2019
70.52
70.67
70.36
70.48
1,326,774
+0.29(+0.42%)
Nov 06, 2019
70.19
70.27
69.98
70.19
1,520,323
-0.04(-0.05%)
Nov 05, 2019
70.32
70.36
70.09
70.23
4,242,792
+0.02(+0.03%)
Nov 04, 2019
70.33
70.38
70.15
70.21
1,549,813
+0.30(+0.43%)
Nov 01, 2019
69.61
69.91
69.59
69.91
2,174,307
+0.70(+1.02%)
Oct 31, 2019
69.29
69.35
68.87
69.20
4,186,525
-0.16(-0.24%)
Oct 30, 2019
69.14
69.45
68.86
69.37
2,613,133
+0.16(+0.24%)
Oct 29, 2019
69.09
69.34
69.02
69.20
1,471,065
-0.08(-0.12%)
Oct 28, 2019
69.13
69.33
69.12
69.29
1,251,012
+0.41(+0.60%)
Oct 25, 2019
68.53
68.99
68.52
68.88
1,388,408
+0.19(+0.28%)
Oct 24, 2019
68.78
68.82
68.49
68.68
1,418,115
+0.16(+0.23%)
Oct 23, 2019
68.27
68.53
68.22
68.53
2,335,432
+0.25(+0.36%)
Oct 22, 2019
68.57
68.68
68.28
68.28
1,843,266
-0.22(-0.32%)
Oct 21, 2019
68.43
68.50
68.32
68.50
942,244
+0.49(+0.73%)
Oct 18, 2019
68.16
68.26
67.80
68.01
1,653,038
-0.23(-0.33%)
Oct 17, 2019
68.38
68.46
68.11
68.24
2,139,580
+0.16(+0.24%)
Oct 16, 2019
67.96
68.17
67.88
68.07
3,266,213
+0.02(+0.03%)
Oct 15, 2019
67.63
68.23
67.62
68.05
3,117,536
+0.68(+1.00%)
Oct 14, 2019
67.36
67.53
67.33
67.38
1,315,906
-0.18(-0.27%)
Oct 11, 2019
67.48
68.00
67.45
67.56
4,947,620
+0.90(+1.36%)
Oct 10, 2019
66.16
66.79
66.14
66.66
3,243,542
+0.52(+0.79%)
Oct 09, 2019
66.11
66.35
65.94
66.14
1,682,221
+0.57(+0.86%)
Oct 08, 2019
66.08
66.17
65.57
65.57
2,833,486
-0.88(-1.32%)
Oct 07, 2019
66.53
66.86
66.42
66.45
2,483,732
-0.26(-0.40%)
Oct 04, 2019
66.11
66.74
66.09
66.71
3,211,480
+0.69(+1.05%)
Oct 03, 2019
65.48
66.02
64.96
66.02
8,606,060
+0.55(+0.84%)
Oct 02, 2019
66.09
66.10
65.19
65.47
2,756,909
-1.11(-1.67%)
Oct 01, 2019
67.42
67.47
66.56
66.58
2,516,696
-0.78(-1.15%)
Sep 30, 2019
67.19
67.47
67.16
67.36
1,629,015
+0.32(+0.48%)
Sep 27, 2019
67.56
67.57
66.77
67.04
2,182,957
-0.37(-0.56%)
Sep 26, 2019
67.61
67.61
67.18
67.41
6,661,504
-0.07(-0.11%)
Sep 25, 2019
67.09
67.57
66.82
67.49
7,302,190
+0.18(+0.27%)
Sep 24, 2019
67.93
67.99
67.11
67.30
4,445,813
-0.40(-0.59%)
Sep 23, 2019
67.60
67.86
67.53
67.71
1,016,611
-0.09(-0.13%)
Sep 20, 2019
68.17
68.26
67.65
67.80
1,779,496
-0.26(-0.38%)
Sep 19, 2019
68.17
68.36
67.98
68.05
1,214,594
+0.07(+0.11%)
Sep 18, 2019
67.93
68.04
67.45
67.98
1,150,770
-0.04(-0.05%)
Sep 17, 2019
67.76
68.07
67.71
68.02
1,154,030
+0.11(+0.16%)
Sep 16, 2019
67.87
68.00
67.79
67.91
1,774,061
-0.28(-0.42%)
Sep 13, 2019
68.33
68.43
68.13
68.19
2,375,654
+0.07(+0.11%)
Sep 12, 2019
68.01
68.28
67.81
68.12
1,896,731
+0.29(+0.43%)
Sep 11, 2019
67.45
67.83
67.37
67.83
1,569,480
+0.52(+0.77%)
Sep 10, 2019
67.13
67.33
66.92
67.30
2,742,534
+0.01(+0.01%)
Sep 09, 2019
67.46
67.46
67.11
67.30
3,586,255
+0.08(+0.12%)
Sep 06, 2019
67.28
67.37
67.14
67.21
1,459,027
+0.09(+0.14%)
Sep 05, 2019
66.98
67.31
66.98
67.12
1,572,601
+0.72(+1.09%)
Sep 04, 2019
66.19
66.40
66.06
66.40
1,194,153
+0.88(+1.34%)
Sep 03, 2019
65.44
65.64
65.25
65.52
2,790,622
-0.36(-0.54%)
Aug 30, 2019
66.19
66.19
65.64
65.88
3,403,302
+0.13(+0.19%)
Aug 29, 2019
65.65
65.88
65.41
65.75
4,338,761
+0.73(+1.12%)
Aug 28, 2019
64.60
65.10
64.46
65.02
11,668,215
+0.26(+0.41%)
Aug 27, 2019
65.25
65.37
64.67
64.76
3,256,256
-0.17(-0.27%)
Aug 26, 2019
64.90
64.98
64.56
64.93
3,276,048
+0.59(+0.92%)
Aug 23, 2019
65.40
65.85
64.16
64.34
4,337,776
-1.37(-2.09%)
Aug 22, 2019
65.89
66.01
65.36
65.71
2,103,382
-0.10(-0.15%)
Aug 21, 2019
65.87
65.96
65.70
65.81
1,215,169
+0.54(+0.83%)
Aug 20, 2019
65.56
65.68
65.27
65.27
1,741,929
-0.35(-0.53%)
Aug 19, 2019
65.72
65.81
65.55
65.61
1,937,042
+0.55(+0.84%)
Aug 16, 2019
64.56
65.14
64.56
65.07
2,445,179
+0.88(+1.37%)
Aug 15, 2019
64.24
64.36
63.77
64.19
3,862,738
+0.12(+0.19%)
Aug 14, 2019
64.82
64.91
63.97
64.07
4,540,104
-1.88(-2.85%)
Aug 13, 2019
64.90
66.19
64.83
65.95
3,061,868
+0.95(+1.46%)
Aug 12, 2019
65.40
65.52
64.88
65.00
3,011,779
-0.74(-1.13%)
Aug 09, 2019
66.01
66.12
65.46
65.74
3,066,519
-0.45(-0.68%)
Aug 08, 2019
65.53
66.26
65.44
66.19
4,443,736
+0.96(+1.47%)
Aug 07, 2019
64.43
65.33
64.07
65.23
4,817,098
+0.23(+0.35%)
Aug 06, 2019
64.81
65.06
64.39
65.00
15,269,297
+0.73(+1.14%)
Aug 05, 2019
65.14
65.14
63.86
64.27
6,641,622
-1.95(-2.95%)
Aug 02, 2019
66.56
66.57
65.89
66.23
3,958,512
-0.59(-0.89%)
Aug 01, 2019
67.34
68.02
66.58
66.82
5,048,760
-0.55(-0.81%)
Jul 31, 2019
68.02
68.06
66.79
67.37
4,354,677
-0.63(-0.93%)
Jul 30, 2019
67.88
68.04
67.76
68.00
1,757,306
-0.33(-0.48%)
Jul 29, 2019
68.43
68.45
68.20
68.33
1,300,243
-0.05(-0.07%)
Jul 26, 2019
68.30
68.46
68.25
68.37
1,701,651
+0.34(+0.50%)
Jul 25, 2019
68.46
68.46
67.95
68.04
2,276,230
-0.51(-0.75%)
Jul 24, 2019
68.16
68.56
68.16
68.55
1,390,793
+0.22(+0.32%)
Jul 23, 2019
68.26
68.36
68.05
68.33
1,701,727
+0.37(+0.55%)
Jul 22, 2019
67.94
68.03
67.81
67.95
1,800,732
+0.16(+0.24%)
Jul 19, 2019
68.29
68.33
67.79
67.79
2,600,979
-0.39(-0.58%)
Jul 18, 2019
67.73
68.18
67.64
68.18
1,377,441
+0.32(+0.47%)
Jul 17, 2019
68.18
68.25
67.86
67.86
1,464,818
-0.30(-0.44%)
Jul 16, 2019
68.37
68.44
68.12
68.16
2,126,805
-0.26(-0.37%)
Jul 15, 2019
68.49
68.49
68.32
68.42
2,170,874
+0.05(+0.08%)
Jul 12, 2019
68.23
68.36
68.12
68.36
867,358
+0.20(+0.29%)
Jul 11, 2019
68.24
68.25
67.94
68.16
3,164,174
+0.08(+0.12%)
Jul 10, 2019
68.06
68.28
67.89
68.08
4,085,833
+0.35(+0.51%)
Jul 09, 2019
67.41
67.80
67.41
67.73
1,807,148
-0.04(-0.05%)
Jul 08, 2019
67.80
67.90
67.71
67.77
3,001,658
-0.36(-0.52%)
Jul 05, 2019
68.05
68.20
67.70
68.13
2,218,431
-0.32(-0.47%)
Jul 03, 2019
68.19
68.45
68.12
68.45
945,313
+0.43(+0.63%)
Jul 02, 2019
67.85
68.02
67.72
68.02
4,168,313
+0.52(+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
.