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 (%)
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%)
Apr 01, 2022 96.07 96.11 95.28 96.02 3,609,335 +0.62(+0.65%)
Mar 31, 2022 96.67 96.84 95.40 95.40 6,184,076 -1.56(-1.61%)
Mar 30, 2022 97.26 97.46 96.55 96.95 3,249,428 -0.55(-0.56%)
Mar 29, 2022 97.29 97.55 96.67 97.50 4,448,989 +1.54(+1.60%)
Mar 28, 2022 95.45 96.00 94.92 95.96 4,022,921 +0.37(+0.39%)
Mar 25, 2022 95.34 95.68 94.80 95.59 4,018,548 +0.18(+0.19%)
Mar 24, 2022 94.70 95.44 94.44 95.40 5,197,673 +1.09(+1.16%)
Mar 23, 2022 94.78 95.19 94.29 94.31 2,777,163 -1.07(-1.12%)
Mar 22, 2022 94.75 95.57 94.75 95.39 2,430,520 +1.14(+1.21%)
Mar 21, 2022 94.40 94.71 93.57 94.25 4,634,858 -0.33(-0.35%)
Mar 18, 2022 92.87 94.68 92.87 94.58 3,217,802 +1.03(+1.10%)
Mar 17, 2022 92.15 93.55 91.98 93.55 3,642,626 +0.95(+1.02%)
Mar 16, 2022 90.94 92.60 90.21 92.60 3,102,280 +3.03(+3.38%)
Mar 15, 2022 88.50 89.77 88.18 89.57 5,253,727 +1.38(+1.56%)
Mar 14, 2022 89.09 89.66 87.97 88.20 1,910,996 -0.57(-0.65%)
Mar 11, 2022 90.56 90.67 88.68 88.77 3,105,596 -1.24(-1.38%)
Mar 10, 2022 89.63 90.18 89.11 90.01 5,468,983 -0.72(-0.79%)
Mar 09, 2022 89.97 91.07 89.58 90.73 4,018,289 +2.67(+3.03%)
Mar 08, 2022 88.50 89.98 87.51 88.06 5,578,237 -0.11(-0.12%)
Mar 07, 2022 90.64 90.70 88.14 88.17 6,186,364 -2.83(-3.11%)
Mar 04, 2022 91.05 91.22 90.20 91.00 3,789,565 -1.37(-1.48%)
Mar 03, 2022 93.56 93.64 92.04 92.36 5,724,244 -0.95(-1.01%)
Mar 02, 2022 92.53 93.62 92.17 93.31 6,178,871 +1.32(+1.43%)
Mar 01, 2022 93.31 93.60 91.49 91.99 4,897,041 -1.59(-1.70%)
Feb 28, 2022 92.70 94.06 92.54 93.58 5,638,604 -0.66(-0.70%)
Feb 25, 2022 92.60 94.26 92.79 94.24 5,773,538 +2.05(+2.22%)
Feb 24, 2022 89.00 92.27 88.76 92.19 5,807,643 +0.38(+0.42%)
Feb 23, 2022 93.96 93.96 91.64 91.81 3,796,012 -1.32(-1.42%)
Feb 22, 2022 93.55 94.22 92.42 93.13 7,082,151 -1.09(-1.16%)
Feb 18, 2022 94.22 0 -0.71(-0.75%)
Feb 17, 2022 96.12 96.18 94.81 94.93 3,891,413 -1.87(-1.94%)
Feb 16, 2022 96.16 97.01 95.92 96.80 2,799,231 +0.22(+0.23%)
Feb 15, 2022 96.01 96.62 95.93 96.58 2,719,850 +1.66(+1.75%)
Feb 14, 2022 95.15 95.38 94.19 94.92 5,619,015 -0.35(-0.37%)
Feb 11, 2022 97.11 97.53 95.03 95.27 4,009,087 -1.85(-1.90%)
Feb 10, 2022 97.36 98.73 96.71 97.12 3,645,364 -1.42(-1.45%)
Feb 09, 2022 98.01 98.54 98.00 98.54 5,958,105 +1.53(+1.58%)
Feb 08, 2022 96.13 97.17 95.93 97.01 2,845,631 +0.75(+0.77%)
Feb 07, 2022 96.49 96.96 96.08 96.27 4,119,697 -0.19(-0.20%)
Feb 04, 2022 95.95 97.11 95.53 96.46 6,148,050 +0.43(+0.45%)
Feb 03, 2022 96.67 97.12 95.86 96.03 30,373,520 -1.87(-1.91%)
Feb 02, 2022 97.88 98.10 97.21 97.90 2,576,516 +0.62(+0.64%)
Feb 01, 2022 96.74 97.36 96.06 97.28 3,970,899 +0.75(+0.77%)
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%)
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.