Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ACWI Ishares MSCI ETF (NQ: ACWI )

111.15 -1.16 (-1.03%)
Official Closing Price Updated: 4:15 PM EDT, Jun 11, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 85.88 86.17 84.50 84.94 5,333,179 -1.70(-1.96%)
Jan 28, 2021 86.29 87.41 86.17 86.64 6,281,895 +0.72(+0.84%)
Jan 27, 2021 86.94 87.01 85.60 85.92 5,445,494 -2.17(-2.46%)
Jan 26, 2021 88.49 88.56 88.02 88.09 1,195,834 -0.27(-0.31%)
Jan 25, 2021 88.25 88.41 87.15 88.36 5,480,676 +0.29(+0.33%)
Jan 22, 2021 87.84 88.30 87.83 88.07 4,289,030 -0.41(-0.47%)
Jan 21, 2021 88.60 88.64 88.22 88.49 5,300,319 +0.02(+0.02%)
Jan 20, 2021 88.00 88.57 87.87 88.47 2,592,323 +1.09(+1.25%)
Jan 19, 2021 87.37 87.47 87.05 87.38 4,380,359 +0.81(+0.93%)
Jan 15, 2021 86.84 87.05 86.16 86.57 7,396,351 -0.92(-1.05%)
Jan 14, 2021 87.72 87.94 87.41 87.49 4,740,897 +0.13(+0.15%)
Jan 13, 2021 87.24 87.62 87.04 87.36 2,313,234 +0.06(+0.06%)
Jan 12, 2021 87.04 87.39 86.70 87.30 10,096,717 +0.31(+0.36%)
Jan 11, 2021 86.76 87.38 86.71 86.99 3,533,113 -0.77(-0.88%)
Jan 08, 2021 87.63 87.81 86.88 87.76 3,890,939 +0.77(+0.89%)
Jan 07, 2021 86.49 87.14 86.42 86.99 5,118,811 +0.90(+1.05%)
Jan 06, 2021 85.31 86.80 85.21 86.09 10,300,264 +0.48(+0.56%)
Jan 05, 2021 84.83 85.76 84.78 85.61 1,922,153 +0.87(+1.03%)
Jan 04, 2021 86.03 86.06 84.00 84.74 5,330,119 -0.47(-0.55%)
Dec 31, 2020 85.21 85.21 85.21 1,007,647 +0.06(+0.07%)
Dec 30, 2020 85.28 85.46 85.13 85.15 1,007,647 +0.28(+0.33%)
Dec 29, 2020 85.25 85.36 84.73 84.87 2,640,203 +0.17(+0.20%)
Dec 28, 2020 84.84 84.84 84.59 84.70 2,166,971 +0.55(+0.66%)
Dec 24, 2020 84.12 84.18 83.88 84.15 621,996 +0.10(+0.12%)
Dec 23, 2020 84.13 84.34 84.00 84.04 5,134,821 +0.39(+0.47%)
Dec 22, 2020 83.78 83.83 83.36 83.65 2,797,281 -0.14(-0.17%)
Dec 21, 2020 82.94 83.99 82.60 83.79 5,987,915 -0.54(-0.63%)
Dec 18, 2020 84.73 84.73 84.00 84.32 3,215,175 -0.39(-0.45%)
Dec 17, 2020 84.65 84.72 84.49 84.71 3,211,419 +0.60(+0.71%)
Dec 16, 2020 84.02 84.28 83.80 84.11 2,782,965 +0.21(+0.25%)
Dec 15, 2020 83.43 83.90 83.20 83.90 1,637,659 +1.05(+1.27%)
Dec 14, 2020 83.62 83.74 82.85 82.85 1,402,443 -0.25(-0.30%)
Dec 11, 2020 82.86 83.13 82.51 83.10 1,553,634 -0.21(-0.26%)
Dec 10, 2020 82.69 83.43 82.61 83.31 3,189,791 +0.22(+0.27%)
Dec 09, 2020 83.97 83.97 82.73 83.09 1,417,542 -0.59(-0.70%)
Dec 08, 2020 83.13 83.75 83.13 83.68 963,588 +0.29(+0.35%)
Dec 07, 2020 83.37 83.55 83.14 83.39 982,392 -0.20(-0.23%)
Dec 04, 2020 83.22 83.59 83.16 83.58 2,127,020 +0.73(+0.88%)
Dec 03, 2020 82.86 83.18 82.67 82.86 2,110,683 +0.14(+0.17%)
Dec 02, 2020 82.23 82.72 82.11 82.72 2,968,978 +0.17(+0.20%)
Dec 01, 2020 82.39 82.82 82.28 82.55 4,398,851 +1.16(+1.42%)
Nov 30, 2020 82.16 82.16 81.18 81.39 11,326,504 -1.01(-1.22%)
Nov 27, 2020 82.26 82.45 82.17 82.40 1,883,459 +0.50(+0.61%)
Nov 25, 2020 81.77 82.04 81.51 81.90 1,506,424 -0.08(-0.10%)
Nov 24, 2020 81.52 82.09 81.24 81.98 3,603,825 +1.20(+1.49%)
Nov 23, 2020 81.00 81.18 80.39 80.78 5,348,413 +0.30(+0.37%)
Nov 20, 2020 80.72 80.81 80.48 80.48 5,424,416 -0.20(-0.24%)
Nov 19, 2020 80.16 80.73 79.90 80.67 1,907,566 +0.41(+0.51%)
Nov 18, 2020 81.08 81.22 80.26 80.26 4,020,060 -0.68(-0.84%)
Nov 17, 2020 80.67 81.16 80.44 80.94 2,247,094 -0.20(-0.24%)
Nov 16, 2020 80.93 81.14 80.61 81.14 3,678,487 +0.99(+1.23%)
Nov 13, 2020 79.69 80.27 79.51 80.15 1,815,971 +1.06(+1.34%)
Nov 12, 2020 79.66 79.85 78.78 79.09 5,163,433 -0.87(-1.08%)
Nov 11, 2020 79.73 80.04 79.59 79.96 4,773,993 +0.66(+0.83%)
Nov 10, 2020 79.38 79.62 78.70 79.30 15,980,779 -0.07(-0.08%)
Nov 09, 2020 81.34 81.53 79.30 79.36 10,082,149 +1.14(+1.45%)
Nov 06, 2020 78.20 78.50 77.76 78.22 2,836,026 +0.10(+0.13%)
Nov 05, 2020 77.96 78.39 77.74 78.12 3,284,468 +1.56(+2.03%)
Nov 04, 2020 75.82 77.29 75.63 76.56 8,183,852 +1.58(+2.11%)
Nov 03, 2020 74.51 75.34 74.38 74.98 3,545,088 +1.35(+1.84%)
Nov 02, 2020 73.57 73.91 73.03 73.63 6,580,294 +0.80(+1.10%)
Oct 30, 2020 73.06 73.28 72.08 72.83 12,433,797 -0.63(-0.86%)
Oct 29, 2020 72.99 74.02 72.61 73.46 8,476,797 +0.58(+0.79%)
Oct 28, 2020 73.86 73.97 72.81 72.88 6,749,398 -2.40(-3.19%)
Oct 27, 2020 75.57 75.63 75.20 75.29 3,663,298 -0.25(-0.33%)
Oct 26, 2020 75.97 76.19 74.82 75.54 5,360,464 -1.30(-1.69%)
Oct 23, 2020 76.83 76.84 76.32 76.83 1,512,325 +0.33(+0.43%)
Oct 22, 2020 76.34 76.63 75.82 76.51 3,680,139 +0.24(+0.32%)
Oct 21, 2020 76.42 76.88 76.26 76.27 1,843,442 -0.19(-0.24%)
Oct 20, 2020 76.50 77.06 76.33 76.45 3,286,301 +0.36(+0.48%)
Oct 19, 2020 77.20 77.34 75.93 76.09 2,077,704 -0.75(-0.98%)
Oct 16, 2020 77.10 77.46 76.84 76.84 3,308,340 +0.05(+0.06%)
Oct 15, 2020 76.05 76.88 76.01 76.80 7,592,098 -0.40(-0.52%)
Oct 14, 2020 77.73 77.92 77.06 77.20 2,317,902 -0.37(-0.48%)
Oct 13, 2020 77.83 77.85 77.36 77.57 4,427,786 -0.52(-0.67%)
Oct 12, 2020 77.60 78.32 77.53 78.09 1,655,132 +0.90(+1.17%)
Oct 09, 2020 76.93 77.25 76.81 77.19 1,747,946 +0.65(+0.85%)
Oct 08, 2020 76.38 76.56 76.20 76.54 4,603,733 +0.62(+0.81%)
Oct 07, 2020 75.54 76.10 75.51 75.92 4,222,419 +1.03(+1.37%)
Oct 06, 2020 75.80 76.13 74.72 74.90 4,244,583 -0.81(-1.07%)
Oct 05, 2020 74.92 75.73 74.92 75.71 3,296,652 +1.23(+1.65%)
Oct 02, 2020 73.96 74.85 73.87 74.48 2,828,086 -0.57(-0.76%)
Oct 01, 2020 75.05 75.18 74.63 75.05 3,691,047 +0.56(+0.75%)
Sep 30, 2020 74.22 75.05 74.12 74.49 12,393,179 +0.34(+0.45%)
Sep 29, 2020 74.31 74.50 73.95 74.15 2,348,046 -0.26(-0.35%)
Sep 28, 2020 74.27 74.50 74.05 74.41 3,050,299 +1.17(+1.59%)
Sep 25, 2020 72.11 73.35 71.88 73.25 5,686,323 +0.79(+1.09%)
Sep 24, 2020 72.00 73.10 71.71 72.45 3,925,033 +0.04(+0.05%)
Sep 23, 2020 73.97 73.98 72.34 72.42 10,863,698 -1.37(-1.86%)
Sep 22, 2020 73.52 73.89 72.96 73.79 2,622,877 +0.34(+0.47%)
Sep 21, 2020 73.12 73.44 72.30 73.44 2,315,163 -1.03(-1.38%)
Sep 18, 2020 75.29 75.29 74.02 74.47 2,384,850 -0.71(-0.94%)
Sep 17, 2020 74.57 75.39 74.53 75.18 1,516,610 -0.41(-0.54%)
Sep 16, 2020 76.11 76.36 75.54 75.59 2,049,645 -0.20(-0.27%)
Sep 15, 2020 76.02 76.14 75.59 75.79 2,342,913 +0.50(+0.67%)
Sep 14, 2020 75.14 75.60 75.01 75.29 2,239,093 +0.91(+1.23%)
Sep 11, 2020 74.72 74.93 73.83 74.37 3,513,810 +0.27(+0.36%)
Sep 10, 2020 75.60 75.77 73.95 74.10 2,374,471 -1.11(-1.47%)
Sep 09, 2020 74.84 75.64 74.64 75.21 3,296,912 +1.44(+1.96%)
Sep 08, 2020 74.23 74.67 73.75 73.77 2,667,049 -1.77(-2.34%)
Sep 04, 2020 76.12 76.41 73.94 75.54 3,666,062 -0.37(-0.49%)
Sep 03, 2020 77.87 77.91 75.46 75.91 3,783,711 -2.39(-3.05%)
Sep 02, 2020 77.87 78.40 77.45 78.30 1,918,204 +0.89(+1.14%)
Sep 01, 2020 76.99 77.44 76.82 77.41 3,687,324 +0.66(+0.86%)
Aug 31, 2020 76.95 77.13 76.65 76.75 2,439,709 -0.47(-0.60%)
Aug 28, 2020 76.98 77.24 76.76 77.22 2,944,502 +0.59(+0.77%)
Aug 27, 2020 76.98 77.04 76.29 76.63 2,428,590 -0.23(-0.30%)
Aug 26, 2020 76.26 76.88 76.23 76.86 4,987,352 +0.62(+0.82%)
Aug 25, 2020 76.08 76.24 75.80 76.24 1,502,310 +0.30(+0.39%)
Aug 24, 2020 75.93 75.98 75.61 75.94 5,024,547 +0.80(+1.07%)
Aug 21, 2020 74.72 75.19 74.66 75.14 8,667,092 +0.12(+0.16%)
Aug 20, 2020 74.27 75.13 74.26 75.02 2,668,766 +0.07(+0.10%)
Aug 19, 2020 75.43 75.54 74.87 74.94 1,989,918 -0.41(-0.54%)
Aug 18, 2020 75.42 75.56 74.98 75.35 998,534 +0.08(+0.11%)
Aug 17, 2020 75.08 75.29 75.04 75.27 4,274,886 +0.54(+0.72%)
Aug 14, 2020 74.66 74.85 74.52 74.73 1,047,201 -0.17(-0.22%)
Aug 13, 2020 74.98 75.19 74.65 74.90 2,914,143 -0.16(-0.21%)
Aug 12, 2020 74.69 75.24 74.69 75.05 1,141,318 +1.16(+1.58%)
Aug 11, 2020 74.71 74.79 73.74 73.89 3,318,522 -0.26(-0.35%)
Aug 10, 2020 74.09 74.21 73.64 74.15 1,194,912 +0.19(+0.25%)
Aug 07, 2020 73.81 74.05 73.51 73.96 5,140,513 -0.34(-0.45%)
Aug 06, 2020 73.82 74.34 73.69 74.30 5,323,336 +0.26(+0.35%)
Aug 05, 2020 74.02 74.22 73.89 74.04 2,846,360 +0.50(+0.68%)
Aug 04, 2020 72.97 73.54 72.97 73.54 2,005,116 +0.38(+0.52%)
Aug 03, 2020 72.87 73.26 72.76 73.15 6,276,019 +0.76(+1.06%)
Jul 31, 2020 72.72 72.72 71.53 72.39 4,387,408 -0.21(-0.30%)
Jul 30, 2020 72.08 72.67 71.58 72.60 2,074,123 -0.48(-0.65%)
Jul 29, 2020 72.54 73.24 72.52 73.08 977,972 +0.86(+1.19%)
Jul 28, 2020 72.44 72.71 72.16 72.22 1,722,768 -0.49(-0.68%)
Jul 27, 2020 72.30 72.74 72.16 72.72 1,393,200 +0.80(+1.11%)
Jul 24, 2020 71.82 72.13 71.57 71.91 1,211,040 -0.43(-0.59%)
Jul 23, 2020 73.00 73.26 72.07 72.34 1,817,840 -0.75(-1.03%)
Jul 22, 2020 72.78 73.22 72.71 73.10 2,459,956 +0.23(+0.32%)
Jul 21, 2020 73.22 73.30 72.73 72.86 2,972,515 +0.22(+0.31%)
Jul 20, 2020 72.07 72.76 71.89 72.64 2,776,370 +0.63(+0.88%)
Jul 17, 2020 72.03 72.12 71.62 72.01 4,465,519 +0.25(+0.35%)
Jul 16, 2020 71.58 71.84 71.46 71.76 5,232,455 -0.44(-0.61%)
Jul 15, 2020 72.33 72.49 71.72 72.19 4,457,833 +0.71(+0.99%)
Jul 14, 2020 70.39 71.59 70.19 71.48 3,178,325 +0.88(+1.24%)
Jul 13, 2020 71.75 72.24 70.51 70.61 4,031,514 -0.62(-0.88%)
Jul 10, 2020 70.70 71.27 70.37 71.23 5,283,859 +0.57(+0.80%)
Jul 09, 2020 71.29 71.31 69.97 70.66 8,162,410 -0.44(-0.62%)
Jul 08, 2020 70.58 71.12 70.35 71.10 1,995,472 +0.73(+1.03%)
Jul 07, 2020 70.70 71.13 70.33 70.38 2,628,952 -0.83(-1.16%)
Jul 06, 2020 71.03 71.24 70.83 71.21 2,700,540 +1.34(+1.92%)
Jul 02, 2020 70.14 70.48 69.73 69.86 1,796,765 +0.64(+0.93%)
Jul 01, 2020 68.92 69.44 68.87 69.22 2,291,270 +0.51(+0.75%)
Jun 30, 2020 68.04 69.04 67.98 68.71 3,183,272 +0.45(+0.66%)
Jun 29, 2020 67.75 68.26 67.26 68.26 1,938,486 +0.77(+1.15%)
Jun 26, 2020 68.63 68.64 67.37 67.49 1,791,293 -1.33(-1.94%)
Jun 25, 2020 68.00 68.85 67.58 68.82 1,694,261 +0.73(+1.07%)
Jun 24, 2020 69.19 69.33 67.70 68.09 2,325,849 -1.64(-2.35%)
Jun 23, 2020 70.05 70.23 69.66 69.73 1,742,135 +0.33(+0.47%)
Jun 22, 2020 68.92 69.46 68.64 69.41 2,095,738 +0.69(+1.00%)
Jun 19, 2020 69.93 69.93 68.57 68.72 1,627,131 -0.39(-0.57%)
Jun 18, 2020 68.84 69.26 68.70 69.11 948,809 -0.08(-0.12%)
Jun 17, 2020 69.57 69.64 69.02 69.19 3,353,229 -0.04(-0.05%)
Jun 16, 2020 69.84 69.84 68.22 69.23 3,145,607 +1.13(+1.66%)
Jun 15, 2020 66.28 68.33 66.05 68.10 3,326,082 +0.46(+0.68%)
Jun 12, 2020 68.35 68.59 66.55 67.64 4,581,640 +0.96(+1.44%)
Jun 11, 2020 68.89 69.00 66.58 66.68 3,694,937 -3.97(-5.62%)
Jun 10, 2020 70.99 71.26 70.42 70.65 3,888,582 -0.19(-0.27%)
Jun 09, 2020 70.63 71.09 70.49 70.85 5,665,139 -0.63(-0.88%)
Jun 08, 2020 70.94 71.51 70.64 71.48 1,888,887 +0.82(+1.16%)
Jun 05, 2020 70.40 71.12 70.40 70.65 4,625,246 +1.58(+2.29%)
Jun 04, 2020 69.12 69.51 68.73 69.07 4,767,806 -0.38(-0.55%)
Jun 03, 2020 68.97 69.66 68.88 69.45 4,897,346 +1.12(+1.64%)
Jun 02, 2020 67.89 68.33 67.74 68.33 4,547,639 +0.74(+1.09%)
Jun 01, 2020 66.97 67.61 66.84 67.60 2,753,719 +0.85(+1.27%)
May 29, 2020 66.44 66.87 65.85 66.74 7,999,016 +0.16(+0.24%)
May 28, 2020 66.86 67.35 66.44 66.59 4,549,520 +0.06(+0.08%)
May 27, 2020 66.29 66.53 65.31 66.53 6,786,206 +0.82(+1.25%)
May 26, 2020 66.10 66.19 65.59 65.71 6,588,887 +1.21(+1.88%)
May 22, 2020 64.31 64.50 64.03 64.50 4,391,203 -0.07(-0.11%)
May 21, 2020 64.95 65.19 64.32 64.57 7,455,590 -0.57(-0.88%)
May 20, 2020 64.99 65.40 64.91 65.15 5,956,943 +1.07(+1.67%)
May 19, 2020 64.51 64.85 64.04 64.07 3,426,140 -0.66(-1.01%)
May 18, 2020 64.06 65.00 64.06 64.73 3,065,241 +2.13(+3.40%)
May 15, 2020 62.00 62.60 61.83 62.60 2,831,781 +0.06(+0.09%)
May 14, 2020 61.34 62.55 60.78 62.55 4,162,556 +0.39(+0.62%)
May 13, 2020 63.09 63.26 61.71 62.16 14,705,188 -0.83(-1.32%)
May 12, 2020 64.34 64.42 62.99 62.99 4,181,605 -1.08(-1.69%)
May 11, 2020 63.55 64.30 63.50 64.07 10,178,703 +0.06(+0.10%)
May 08, 2020 63.71 64.08 63.52 64.01 3,820,432 +1.04(+1.66%)
May 07, 2020 62.93 63.33 62.79 62.97 3,492,022 +0.82(+1.32%)
May 06, 2020 62.99 63.01 62.14 62.14 2,832,802 -0.33(-0.53%)
May 05, 2020 62.68 63.09 62.42 62.48 2,768,671 +0.43(+0.70%)
May 04, 2020 61.51 62.12 61.21 62.04 2,182,642 +0.20(+0.33%)
May 01, 2020 62.44 62.54 61.62 61.84 3,751,939 -1.67(-2.63%)
Apr 30, 2020 64.01 64.07 63.19 63.51 22,560,638 -1.00(-1.55%)
Apr 29, 2020 64.05 64.75 63.88 64.51 5,879,764 +1.66(+2.65%)
Apr 28, 2020 63.74 63.85 62.74 62.84 3,218,247 +0.01(+0.01%)
Apr 27, 2020 62.40 62.98 62.25 62.84 11,749,322 +1.01(+1.63%)
Apr 24, 2020 61.57 61.98 61.02 61.83 4,403,646 +0.63(+1.03%)
Apr 23, 2020 61.53 62.26 61.10 61.20 4,023,637 -0.06(-0.11%)
Apr 22, 2020 61.07 61.50 60.86 61.26 4,668,078 +1.40(+2.35%)
Apr 21, 2020 60.63 60.93 59.77 59.86 6,500,481 -1.89(-3.07%)
Apr 20, 2020 61.74 62.61 61.62 61.75 5,414,811 -0.91(-1.46%)
Apr 17, 2020 62.47 62.73 61.83 62.67 6,117,366 +1.66(+2.73%)
Apr 16, 2020 61.05 61.21 60.38 61.01 3,182,090 +0.26(+0.43%)
Apr 15, 2020 60.76 61.16 60.41 60.75 5,005,519 -1.55(-2.49%)
Apr 14, 2020 61.85 62.50 61.73 62.30 3,432,709 +1.56(+2.57%)
Apr 13, 2020 60.99 61.15 59.99 60.74 5,984,496 -0.49(-0.80%)
Apr 09, 2020 61.15 61.86 60.74 61.23 6,199,492 +0.88(+1.45%)
Apr 08, 2020 59.46 60.57 58.91 60.35 6,534,640 +1.42(+2.42%)
Apr 07, 2020 60.89 60.99 58.92 58.93 4,270,062 +0.06(+0.11%)
Apr 06, 2020 57.41 59.13 57.27 58.86 4,953,236 +3.42(+6.17%)
Apr 03, 2020 56.00 56.35 54.86 55.44 3,441,072 -0.84(-1.49%)
Apr 02, 2020 55.07 56.57 54.98 56.28 4,395,048 +1.11(+2.01%)
Apr 01, 2020 55.56 56.30 54.80 55.17 4,390,494 -2.65(-4.59%)
Mar 31, 2020 57.86 58.58 57.20 57.83 10,439,746 -0.43(-0.75%)
Mar 30, 2020 57.11 58.33 56.65 58.26 6,588,354 +1.26(+2.20%)
Mar 27, 2020 56.55 58.09 56.23 57.00 6,100,378 -1.72(-2.93%)
Mar 26, 2020 56.37 58.93 56.27 58.72 14,312,605 +2.94(+5.27%)
Mar 25, 2020 54.92 57.42 54.09 55.78 15,829,458 +1.49(+2.74%)
Mar 24, 2020 53.27 54.63 52.85 54.30 5,524,534 +4.08(+8.14%)
Mar 23, 2020 51.00 51.31 49.27 50.21 8,825,811 -0.91(-1.77%)
Mar 20, 2020 53.70 54.29 51.11 51.12 7,016,749 -1.67(-3.17%)
Mar 19, 2020 51.93 53.93 50.96 52.79 9,926,310 +0.33(+0.63%)
Mar 18, 2020 51.85 53.60 50.06 52.46 9,987,354 -3.35(-6.01%)
Mar 17, 2020 53.69 55.86 52.31 55.81 9,284,705 +3.28(+6.25%)
Mar 16, 2020 49.72 55.77 49.72 52.53 7,540,415 -6.64(-11.22%)
Mar 13, 2020 58.49 59.92 55.31 59.17 10,909,678 +3.96(+7.16%)
Mar 12, 2020 56.66 58.22 54.99 55.21 11,212,199 -6.02(-9.83%)
Mar 11, 2020 62.77 62.96 60.65 61.23 7,617,666 -3.34(-5.17%)
Mar 10, 2020 63.96 64.56 61.74 64.56 6,655,063 +2.84(+4.60%)
Mar 09, 2020 62.19 63.67 61.50 61.73 16,806,950 -5.03(-7.53%)
Mar 06, 2020 66.08 67.10 65.68 66.75 4,962,407 -1.21(-1.78%)
Mar 05, 2020 68.38 69.12 67.58 67.96 3,473,443 -2.14(-3.06%)
Mar 04, 2020 68.87 70.11 68.37 70.11 4,203,861 +2.76(+4.10%)
Mar 03, 2020 69.18 70.17 67.15 67.35 7,556,389 -1.65(-2.38%)
Mar 02, 2020 67.11 69.05 66.53 68.99 8,526,501 +2.21(+3.31%)
Feb 28, 2020 65.44 66.88 64.85 66.78 8,085,362 -0.71(-1.05%)
Feb 27, 2020 68.74 69.53 67.32 67.49 10,881,199 -2.45(-3.50%)
Feb 26, 2020 70.48 71.18 69.82 69.94 7,591,008 +0.06(+0.09%)
Feb 25, 2020 72.05 72.22 69.88 69.88 8,545,630 -1.84(-2.56%)
Feb 24, 2020 71.65 72.29 71.56 71.72 9,048,414 -2.55(-3.43%)
Feb 21, 2020 74.64 74.64 74.10 74.27 2,693,714 -0.58(-0.78%)
Feb 20, 2020 75.04 75.25 74.30 74.85 2,617,757 -0.43(-0.58%)
Feb 19, 2020 75.23 75.43 75.19 75.28 2,403,123 +0.31(+0.42%)
Feb 18, 2020 74.92 75.05 74.70 74.97 2,207,699 -0.30(-0.39%)
Feb 14, 2020 75.33 75.34 74.99 75.27 1,117,520 +0.07(+0.10%)
Feb 13, 2020 75.02 75.41 74.94 75.19 3,257,278 -0.34(-0.45%)
Feb 12, 2020 75.40 75.55 75.30 75.53 2,225,424 +0.50(+0.67%)
Feb 11, 2020 75.06 75.31 74.90 75.03 3,207,121 +0.38(+0.51%)
Feb 10, 2020 74.07 74.67 74.07 74.66 1,982,896 +0.37(+0.50%)
Feb 07, 2020 74.45 74.53 74.14 74.29 2,231,362 -0.49(-0.66%)
Feb 06, 2020 74.86 74.90 74.64 74.78 3,343,629 +0.15(+0.20%)
Feb 05, 2020 74.69 74.70 74.27 74.63 2,596,023 +0.70(+0.95%)
Feb 04, 2020 73.71 74.09 73.67 73.93 2,466,353 +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.