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
)
118.23
+2.07 (+1.78%)
Official Closing Price
Updated: 4:15 PM EDT, Sep 19, 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 (%)
Jan 31, 2022
94.65
96.61
96.53
4,044,280
+1.95(+2.06%)
Jan 28, 2022
93.09
94.61
92.20
94.58
11,239,553
+1.49(+1.60%)
Jan 27, 2022
94.28
94.87
92.77
93.09
6,476,925
-0.48(-0.51%)
Jan 26, 2022
95.31
95.77
92.89
93.57
5,679,026
-0.47(-0.50%)
Jan 25, 2022
93.72
94.85
92.66
94.04
18,818,886
-0.96(-1.01%)
Jan 24, 2022
93.57
95.03
91.40
94.99
12,475,827
-0.15(-0.16%)
Jan 21, 2022
96.49
96.87
95.07
95.15
9,184,725
-1.64(-1.70%)
Jan 20, 2022
98.13
99.03
96.74
96.79
11,101,505
-0.76(-0.78%)
Jan 19, 2022
98.58
98.87
97.52
97.56
6,442,594
-0.59(-0.60%)
Jan 18, 2022
98.72
98.83
97.95
98.15
8,834,220
-1.73(-1.73%)
Jan 14, 2022
99.88
0
+0.03(+0.03%)
Jan 13, 2022
101.38
101.46
99.71
99.85
5,564,666
-1.36(-1.34%)
Jan 12, 2022
101.14
101.42
100.67
101.21
4,796,376
+0.61(+0.61%)
Jan 11, 2022
99.52
100.60
99.03
100.60
8,163,343
+1.19(+1.19%)
Jan 10, 2022
99.00
99.41
97.81
99.41
13,435,359
-0.29(-0.29%)
Jan 07, 2022
99.85
100.12
99.21
99.70
4,800,370
-0.02(-0.02%)
Jan 06, 2022
99.74
100.34
99.23
99.72
7,226,293
-0.21(-0.21%)
Jan 05, 2022
101.64
101.76
99.88
99.93
7,149,927
-1.65(-1.63%)
Jan 04, 2022
102.04
102.09
101.24
101.58
9,430,578
-0.09(-0.08%)
Jan 03, 2022
101.46
101.69
100.91
101.67
13,584,493
+0.54(+0.53%)
Dec 31, 2021
101.29
101.54
101.07
101.13
5,783,787
-0.16(-0.16%)
Dec 30, 2021
101.46
101.72
101.23
101.29
2,255,146
-0.12(-0.12%)
Dec 29, 2021
101.40
101.58
101.06
101.42
8,223,027
-0.02(-0.02%)
Dec 28, 2021
101.62
101.79
101.31
101.44
7,446,996
-0.07(-0.07%)
Dec 27, 2021
100.60
101.51
100.56
101.51
2,838,790
+1.10(+1.09%)
Dec 23, 2021
99.99
100.70
99.95
100.41
3,865,683
+0.64(+0.64%)
Dec 22, 2021
98.75
99.81
98.73
99.77
5,541,118
+0.93(+0.94%)
Dec 21, 2021
97.97
98.92
97.66
98.85
3,854,927
+1.59(+1.63%)
Dec 20, 2021
97.05
97.32
96.52
97.26
4,190,650
-0.93(-0.94%)
Dec 17, 2021
98.42
99.00
97.84
98.19
4,538,245
-0.97(-0.98%)
Dec 16, 2021
100.21
100.30
98.77
99.16
5,114,518
-0.48(-0.48%)
Dec 15, 2021
98.35
99.72
97.85
99.64
3,848,446
+1.22(+1.24%)
Dec 14, 2021
98.35
98.83
97.85
98.42
5,847,371
-0.75(-0.76%)
Dec 13, 2021
99.77
99.77
98.95
99.17
3,802,997
-0.78(-0.78%)
Dec 10, 2021
99.88
100.05
99.32
99.95
4,188,776
+0.54(+0.54%)
Dec 09, 2021
99.80
100.00
99.38
99.41
6,487,652
-0.79(-0.79%)
Dec 08, 2021
100.02
100.28
99.70
100.20
4,583,235
+0.28(+0.28%)
Dec 07, 2021
99.06
99.95
99.06
99.92
6,391,581
+2.12(+2.17%)
Dec 06, 2021
97.28
98.11
96.75
97.80
6,614,557
+0.97(+1.01%)
Dec 03, 2021
97.97
98.18
96.02
96.83
7,477,598
-0.83(-0.85%)
Dec 02, 2021
96.61
98.01
96.53
97.66
9,210,860
+1.39(+1.44%)
Dec 01, 2021
98.55
99.10
96.27
96.27
6,325,242
-1.08(-1.11%)
Nov 30, 2021
98.28
98.72
96.99
97.35
7,853,931
-1.34(-1.36%)
Nov 29, 2021
98.88
99.11
98.18
98.69
4,396,470
+0.88(+0.90%)
Nov 26, 2021
98.57
98.80
97.62
97.81
4,327,490
-2.44(-2.44%)
Nov 24, 2021
99.55
100.28
99.38
100.25
2,578,412
+0.04(+0.04%)
Nov 23, 2021
100.12
100.52
99.95
100.21
2,833,805
-0.03(-0.03%)
Nov 22, 2021
101.03
101.40
100.20
100.24
6,210,752
-0.61(-0.60%)
Nov 19, 2021
101.08
101.30
100.81
100.85
2,081,877
-0.36(-0.35%)
Nov 18, 2021
101.21
101.28
100.61
101.21
1,829,281
+0.03(+0.03%)
Nov 17, 2021
101.35
101.35
101.03
101.18
3,633,069
-0.28(-0.28%)
Nov 16, 2021
101.20
101.68
101.18
101.46
2,736,997
+0.21(+0.21%)
Nov 15, 2021
101.52
101.53
101.09
101.25
2,732,469
-0.06(-0.06%)
Nov 12, 2021
100.87
101.35
100.71
101.31
3,527,645
+0.70(+0.70%)
Nov 11, 2021
100.72
100.86
100.59
100.61
3,469,292
+0.33(+0.33%)
Nov 10, 2021
100.91
100.28
2,784,296
-0.92(-0.91%)
Nov 09, 2021
101.61
101.61
100.91
101.20
3,000,740
-0.26(-0.25%)
Nov 08, 2021
101.59
101.61
101.34
101.45
2,659,685
+0.19(+0.19%)
Nov 05, 2021
101.46
101.59
100.92
101.26
1,832,015
+0.20(+0.20%)
Nov 04, 2021
100.88
101.12
100.70
101.06
2,658,283
+0.22(+0.22%)
Nov 03, 2021
100.06
100.93
99.97
100.85
1,792,905
+0.64(+0.64%)
Nov 02, 2021
100.04
100.28
99.94
100.20
2,309,787
+0.06(+0.06%)
Nov 01, 2021
99.96
100.18
99.67
100.15
1,796,579
+0.50(+0.50%)
Oct 29, 2021
99.17
99.73
99.65
3,073,969
-0.27(-0.27%)
Oct 28, 2021
99.23
99.92
99.92
2,862,697
+0.86(+0.87%)
Oct 27, 2021
99.57
99.72
99.01
99.06
4,538,395
-0.49(-0.49%)
Oct 26, 2021
99.99
99.55
6,387,009
-0.06(-0.06%)
Oct 25, 2021
99.36
99.61
1,599,472
+0.34(+0.34%)
Oct 22, 2021
99.30
99.63
98.83
99.27
3,517,150
+0.01(+0.01%)
Oct 21, 2021
98.92
99.26
98.85
99.26
1,222,906
+0.02(+0.02%)
Oct 20, 2021
99.03
99.31
98.98
99.24
1,336,596
+0.29(+0.30%)
Oct 19, 2021
98.55
98.95
98.48
98.95
2,895,867
+0.83(+0.85%)
Oct 18, 2021
97.55
98.16
97.41
98.11
4,695,617
+0.06(+0.06%)
Oct 15, 2021
97.79
98.10
97.65
98.06
2,139,694
+0.79(+0.82%)
Oct 14, 2021
96.85
97.33
96.69
97.26
3,199,599
+1.24(+1.29%)
Oct 13, 2021
95.72
96.15
95.25
96.02
3,366,713
+0.72(+0.75%)
Oct 12, 2021
95.62
95.77
95.18
95.30
2,593,664
-0.12(-0.13%)
Oct 11, 2021
95.99
96.50
95.43
95.43
2,084,903
-0.57(-0.59%)
Oct 08, 2021
96.33
96.35
95.84
95.99
2,863,573
-0.10(-0.11%)
Oct 07, 2021
95.82
96.56
95.80
96.10
5,650,102
+1.04(+1.10%)
Oct 06, 2021
93.97
95.09
93.61
95.06
6,946,457
+0.08(+0.08%)
Oct 05, 2021
94.45
95.43
94.30
94.98
3,581,540
+0.83(+0.88%)
Oct 04, 2021
95.04
95.13
93.68
94.15
6,706,420
-1.19(-1.25%)
Oct 01, 2021
94.99
95.63
94.10
95.34
3,277,777
+0.79(+0.84%)
Sep 30, 2021
95.58
95.80
94.55
94.55
3,102,459
-0.68(-0.72%)
Sep 29, 2021
95.62
95.86
95.16
95.23
3,083,214
-0.16(-0.17%)
Sep 28, 2021
96.42
96.52
95.16
95.39
6,592,398
-1.92(-1.97%)
Sep 27, 2021
97.20
97.51
96.99
97.31
6,616,238
-0.10(-0.11%)
Sep 24, 2021
97.04
97.51
97.04
97.41
1,494,025
-0.27(-0.28%)
Sep 23, 2021
97.13
98.00
97.13
97.69
1,989,580
+1.06(+1.10%)
Sep 22, 2021
96.32
97.22
96.26
96.63
4,876,272
+0.88(+0.92%)
Sep 21, 2021
96.26
96.48
95.62
95.75
3,076,786
+0.23(+0.24%)
Sep 20, 2021
95.42
95.90
94.45
95.52
3,626,744
-1.71(-1.76%)
Sep 17, 2021
97.96
98.11
97.13
97.23
3,699,330
-0.97(-0.99%)
Sep 16, 2021
98.22
98.42
97.67
98.21
2,046,594
-0.28(-0.29%)
Sep 15, 2021
97.91
98.57
97.70
98.49
3,669,405
+0.61(+0.63%)
Sep 14, 2021
98.68
98.74
97.75
97.88
2,055,175
-0.59(-0.60%)
Sep 13, 2021
98.80
98.83
98.02
98.46
2,631,962
+0.36(+0.37%)
Sep 10, 2021
99.23
99.26
98.10
98.10
1,797,127
-0.58(-0.58%)
Sep 09, 2021
98.84
99.25
98.55
98.68
2,469,630
-0.27(-0.27%)
Sep 08, 2021
99.17
99.27
98.62
98.95
2,682,314
-0.53(-0.53%)
Sep 07, 2021
99.67
99.67
99.38
99.48
4,023,613
-0.15(-0.15%)
Sep 03, 2021
99.33
99.74
99.29
99.63
1,373,482
+0.23(+0.23%)
Sep 02, 2021
99.49
99.60
99.22
99.40
1,275,330
+0.22(+0.22%)
Sep 01, 2021
99.07
99.44
99.06
99.18
3,151,040
+0.46(+0.47%)
Aug 31, 2021
98.88
98.88
98.61
98.72
6,243,645
+0.07(+0.07%)
Aug 30, 2021
98.55
98.83
98.38
98.65
1,962,144
+0.27(+0.27%)
Aug 27, 2021
97.62
98.44
97.62
98.39
2,660,707
+0.94(+0.96%)
Aug 26, 2021
97.85
97.96
97.41
97.45
3,802,644
-0.62(-0.64%)
Aug 25, 2021
97.91
98.17
97.83
98.08
11,464,609
+0.12(+0.13%)
Aug 24, 2021
97.84
98.09
97.74
97.95
3,427,555
+0.44(+0.46%)
Aug 23, 2021
97.07
97.69
97.07
97.51
3,833,527
+0.97(+1.01%)
Aug 20, 2021
95.88
96.63
95.77
96.53
2,536,362
+0.57(+0.59%)
Aug 19, 2021
95.46
96.29
95.42
95.97
4,218,519
-0.51(-0.53%)
Aug 18, 2021
97.15
97.40
96.41
96.48
3,376,794
-0.66(-0.68%)
Aug 17, 2021
97.23
97.38
96.56
97.14
4,035,941
-0.91(-0.93%)
Aug 16, 2021
97.72
98.05
97.28
98.05
2,564,031
-0.13(-0.13%)
Aug 13, 2021
98.07
98.19
97.91
98.18
1,953,520
+0.25(+0.25%)
Aug 12, 2021
97.74
97.95
97.50
97.93
2,750,787
+0.05(+0.05%)
Aug 11, 2021
97.92
97.96
97.61
97.89
4,453,033
+0.30(+0.31%)
Aug 10, 2021
97.58
97.72
97.41
97.58
1,242,804
+0.12(+0.13%)
Aug 09, 2021
97.52
97.60
97.26
97.46
851,503
+0.05(+0.05%)
Aug 06, 2021
97.53
97.65
97.32
97.41
3,551,030
-0.16(-0.16%)
Aug 05, 2021
97.38
97.62
97.33
97.57
2,159,318
+0.42(+0.43%)
Aug 04, 2021
97.29
97.48
97.05
97.16
2,563,443
-0.20(-0.20%)
Aug 03, 2021
96.89
97.40
96.42
97.36
2,564,199
+0.69(+0.71%)
Aug 02, 2021
97.18
97.24
96.59
96.67
3,833,477
+0.08(+0.08%)
Jul 30, 2021
96.54
96.97
96.40
96.59
3,913,246
-0.58(-0.59%)
Jul 29, 2021
97.13
97.37
97.09
97.17
3,747,319
+0.53(+0.55%)
Jul 28, 2021
96.44
96.89
96.15
96.64
3,425,592
+0.44(+0.46%)
Jul 27, 2021
96.34
96.34
95.49
96.19
2,679,992
-0.65(-0.67%)
Jul 26, 2021
96.55
96.85
96.52
96.85
4,529,920
-0.06(-0.06%)
Jul 23, 2021
96.66
97.01
96.40
96.90
2,534,590
+0.61(+0.63%)
Jul 22, 2021
96.24
96.39
95.95
96.30
1,404,077
+0.16(+0.17%)
Jul 21, 2021
95.48
96.14
95.41
96.14
2,586,815
+1.00(+1.05%)
Jul 20, 2021
94.06
95.42
93.92
95.13
2,127,085
+1.04(+1.11%)
Jul 19, 2021
94.19
94.35
93.50
94.09
5,615,796
-1.45(-1.52%)
Jul 16, 2021
96.47
96.49
95.44
95.54
2,318,029
-0.73(-0.76%)
Jul 15, 2021
96.35
96.57
95.87
96.27
10,895,956
-0.41(-0.42%)
Jul 14, 2021
97.05
97.08
96.50
96.67
3,007,826
+0.13(+0.14%)
Jul 13, 2021
96.72
97.02
96.49
96.54
3,375,311
-0.33(-0.34%)
Jul 12, 2021
96.57
96.94
96.50
96.87
3,716,978
+0.28(+0.29%)
Jul 09, 2021
95.91
96.65
95.85
96.59
3,843,566
+1.28(+1.34%)
Jul 08, 2021
94.91
95.51
94.68
95.31
4,260,005
-1.12(-1.16%)
Jul 07, 2021
96.50
96.56
95.88
96.43
4,762,808
+0.25(+0.26%)
Jul 06, 2021
96.57
96.57
95.62
96.18
1,653,716
-0.41(-0.42%)
Jul 02, 2021
96.29
96.65
96.12
96.59
2,272,781
+0.44(+0.46%)
Jul 01, 2021
95.83
96.15
95.71
96.15
3,591,231
+0.40(+0.42%)
Jun 30, 2021
95.74
95.92
95.65
95.75
2,393,032
-0.38(-0.39%)
Jun 29, 2021
96.16
96.16
95.94
96.13
1,909,557
+0.04(+0.04%)
Jun 28, 2021
96.07
96.14
95.79
96.09
4,034,425
-0.03(-0.03%)
Jun 25, 2021
96.05
96.17
95.91
96.12
3,431,983
+0.39(+0.41%)
Jun 24, 2021
95.66
95.80
95.60
95.73
3,029,160
+0.67(+0.71%)
Jun 23, 2021
95.24
95.47
94.99
95.06
2,425,152
-0.18(-0.19%)
Jun 22, 2021
94.73
95.38
94.54
95.24
1,712,166
+0.39(+0.41%)
Jun 21, 2021
94.11
94.92
93.86
94.85
2,488,496
+1.11(+1.18%)
Jun 18, 2021
94.08
94.22
93.70
93.74
3,705,667
-1.26(-1.32%)
Jun 17, 2021
94.97
95.25
94.51
95.00
3,409,150
-0.18(-0.19%)
Jun 16, 2021
95.84
95.84
94.70
95.18
3,699,976
-0.62(-0.64%)
Jun 15, 2021
95.92
95.96
95.59
95.80
4,066,744
-0.19(-0.20%)
Jun 14, 2021
95.75
95.98
95.60
95.98
1,071,531
+0.25(+0.26%)
Jun 11, 2021
95.70
95.74
95.40
95.74
3,514,044
+0.18(+0.19%)
Jun 10, 2021
95.41
95.71
95.16
95.56
2,194,381
+0.48(+0.50%)
Jun 09, 2021
95.37
95.45
95.05
95.08
1,471,351
-0.24(-0.26%)
Jun 08, 2021
95.52
95.53
94.95
95.33
1,546,021
-0.05(-0.05%)
Jun 07, 2021
95.38
95.40
95.14
95.37
2,426,448
+0.03(+0.03%)
Jun 04, 2021
95.02
95.40
95.00
95.34
1,193,889
+0.87(+0.92%)
Jun 03, 2021
94.45
94.73
94.06
94.47
1,573,265
-0.50(-0.52%)
Jun 02, 2021
94.88
95.15
94.79
94.97
1,151,746
+0.10(+0.11%)
Jun 01, 2021
95.42
95.43
94.72
94.87
3,689,317
+0.31(+0.33%)
May 28, 2021
94.60
94.82
94.51
94.56
2,068,420
+0.28(+0.30%)
May 27, 2021
94.39
94.52
94.23
94.27
2,899,256
+0.10(+0.11%)
May 26, 2021
94.05
94.27
93.93
94.17
1,710,248
+0.23(+0.24%)
May 25, 2021
94.42
94.43
93.84
93.94
2,380,922
+0.00(+0.00%)
May 24, 2021
93.58
94.20
93.56
93.94
1,877,881
+0.73(+0.79%)
May 21, 2021
93.61
93.76
93.00
93.21
2,529,283
-0.10(-0.11%)
May 20, 2021
92.60
93.53
92.56
93.32
1,647,776
+1.06(+1.15%)
May 19, 2021
91.57
92.31
91.22
92.25
4,843,992
-0.43(-0.47%)
May 18, 2021
93.24
93.40
92.68
92.69
1,288,468
-0.25(-0.27%)
May 17, 2021
92.70
92.94
92.46
92.94
2,030,788
-0.14(-0.15%)
May 14, 2021
92.43
93.25
92.42
93.08
17,361,786
+1.45(+1.58%)
May 13, 2021
91.14
91.99
91.06
91.63
6,242,028
+0.73(+0.81%)
May 12, 2021
92.01
92.32
90.68
90.90
4,874,723
-1.92(-2.06%)
May 11, 2021
92.15
92.94
91.86
92.82
2,747,342
-0.77(-0.82%)
May 10, 2021
94.56
94.60
93.53
93.59
2,661,095
-0.93(-0.98%)
May 07, 2021
93.91
94.68
93.85
94.52
3,716,417
+0.85(+0.90%)
May 06, 2021
93.13
93.72
92.65
93.67
3,793,375
+0.67(+0.72%)
May 05, 2021
93.24
93.36
92.78
93.01
1,746,567
+0.34(+0.36%)
May 04, 2021
92.95
93.00
91.88
92.67
2,555,852
-0.88(-0.94%)
May 03, 2021
93.79
93.81
93.42
93.55
1,784,463
+0.37(+0.39%)
Apr 30, 2021
93.37
93.62
92.94
93.18
2,276,762
-0.87(-0.93%)
Apr 29, 2021
94.39
94.41
93.35
94.06
4,961,633
+0.23(+0.24%)
Apr 28, 2021
93.70
94.11
93.56
93.83
2,020,649
+0.15(+0.16%)
Apr 27, 2021
93.68
93.75
93.44
93.68
3,847,171
-0.04(-0.04%)
Apr 26, 2021
93.59
93.83
93.54
93.72
2,470,266
+0.20(+0.21%)
Apr 23, 2021
92.76
93.80
92.76
93.52
1,321,094
+1.01(+1.09%)
Apr 22, 2021
93.17
93.32
92.26
92.52
2,575,372
-0.56(-0.61%)
Apr 21, 2021
92.02
93.16
91.97
93.08
7,392,660
+0.82(+0.89%)
Apr 20, 2021
92.75
92.85
91.92
92.26
2,656,200
-1.00(-1.07%)
Apr 19, 2021
93.39
93.52
92.88
93.26
2,399,375
-0.39(-0.41%)
Apr 16, 2021
93.53
93.68
93.24
93.64
3,123,323
+0.37(+0.39%)
Apr 15, 2021
92.96
93.30
92.90
93.28
2,028,924
+0.87(+0.95%)
Apr 14, 2021
92.55
92.80
92.23
92.40
3,164,665
-0.06(-0.06%)
Apr 13, 2021
92.10
92.55
92.05
92.46
1,320,342
+0.43(+0.47%)
Apr 12, 2021
91.98
92.06
91.77
92.03
3,048,182
-0.25(-0.27%)
Apr 09, 2021
91.75
92.28
91.69
92.28
1,741,661
+0.41(+0.45%)
Apr 08, 2021
91.82
91.94
91.58
91.87
2,064,869
+0.56(+0.62%)
Apr 07, 2021
91.23
91.45
91.08
91.31
4,574,701
-0.15(-0.16%)
Apr 06, 2021
91.27
91.67
91.19
91.46
2,194,707
-0.10(-0.11%)
Apr 05, 2021
91.07
91.69
91.00
91.56
3,029,994
+1.01(+1.11%)
Apr 01, 2021
90.05
90.56
90.04
90.55
2,997,079
+1.16(+1.30%)
Mar 31, 2021
89.13
89.81
89.13
89.39
2,410,706
+0.18(+0.20%)
Mar 30, 2021
89.04
89.30
88.80
89.21
3,174,622
-0.14(-0.16%)
Mar 29, 2021
89.19
89.52
88.77
89.35
8,730,474
-0.21(-0.23%)
Mar 26, 2021
88.50
89.65
88.36
89.56
3,156,215
+1.47(+1.66%)
Mar 25, 2021
87.40
88.30
87.09
88.09
4,596,014
+0.39(+0.45%)
Mar 24, 2021
88.48
88.76
87.70
87.70
5,977,955
-0.73(-0.83%)
Mar 23, 2021
88.99
89.28
88.31
88.43
3,703,899
-1.01(-1.13%)
Mar 22, 2021
89.01
89.72
89.00
89.44
6,850,336
+0.45(+0.51%)
Mar 19, 2021
88.89
89.33
88.36
88.99
5,733,153
+0.07(+0.07%)
Mar 18, 2021
89.54
90.04
88.80
88.93
1,716,685
-1.21(-1.34%)
Mar 17, 2021
89.44
90.40
89.17
90.14
2,013,268
+0.26(+0.29%)
Mar 16, 2021
90.02
90.22
89.64
89.88
2,578,560
-0.01(-0.01%)
Mar 15, 2021
89.38
89.91
88.94
89.89
922,719
+0.48(+0.54%)
Mar 12, 2021
88.93
89.45
88.73
89.41
2,854,548
-0.17(-0.19%)
Mar 11, 2021
89.21
89.85
89.02
89.58
1,533,164
+1.15(+1.30%)
Mar 10, 2021
88.59
88.73
88.07
88.43
3,035,184
+0.39(+0.45%)
Mar 09, 2021
87.61
88.51
87.57
88.04
4,950,137
+1.48(+1.70%)
Mar 08, 2021
87.15
87.76
86.56
86.56
5,355,393
-0.77(-0.88%)
Mar 05, 2021
86.96
87.56
85.25
87.33
4,814,316
+1.21(+1.41%)
Mar 04, 2021
87.33
87.84
85.35
86.12
7,162,036
-1.25(-1.43%)
Mar 03, 2021
88.26
88.51
87.37
87.37
4,363,215
-0.97(-1.10%)
Mar 02, 2021
88.96
88.98
88.33
88.34
2,568,406
-0.57(-0.64%)
Mar 01, 2021
88.16
89.18
88.15
88.91
2,206,016
+2.00(+2.30%)
Feb 26, 2021
87.76
87.84
86.52
86.91
7,105,342
-0.78(-0.89%)
Feb 25, 2021
89.55
89.84
87.42
87.69
3,777,098
-1.98(-2.21%)
Feb 24, 2021
88.62
89.77
88.35
89.67
5,822,241
+0.51(+0.57%)
Feb 23, 2021
88.51
89.45
87.52
89.16
9,103,035
+0.07(+0.07%)
Feb 22, 2021
89.25
89.69
89.06
89.10
1,548,622
-0.93(-1.03%)
Feb 19, 2021
90.31
90.47
89.91
90.03
2,695,625
+0.16(+0.18%)
Feb 18, 2021
89.60
90.02
89.17
89.87
2,863,185
-0.63(-0.70%)
Feb 17, 2021
90.20
90.51
89.77
90.50
3,898,622
-0.18(-0.20%)
Feb 16, 2021
90.95
91.07
90.43
90.68
2,474,206
+0.17(+0.19%)
Feb 12, 2021
89.80
90.53
89.80
90.51
3,439,998
+0.43(+0.48%)
Feb 11, 2021
90.06
90.17
89.54
90.07
3,991,620
+0.44(+0.49%)
Feb 10, 2021
90.17
90.17
89.10
89.63
1,806,923
+0.02(+0.02%)
Feb 09, 2021
89.34
89.80
89.29
89.61
4,830,540
+0.18(+0.20%)
Feb 08, 2021
89.20
89.44
89.02
89.44
4,633,454
+0.67(+0.75%)
Feb 05, 2021
88.73
88.90
88.43
88.77
3,727,827
+0.51(+0.57%)
Feb 04, 2021
87.81
88.31
87.68
88.26
2,398,277
+0.60(+0.69%)
Feb 03, 2021
87.72
87.99
87.38
87.66
2,471,431
+0.15(+0.17%)
Feb 02, 2021
87.17
87.74
87.14
87.51
2,588,877
+1.10(+1.27%)
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
.