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

ACWI Ishares MSCI ETF (NQ: ACWI )

105.19 -0.15 (-0.14%)
Official Closing Price Updated: 4:15 PM EDT, Apr 18, 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 (%)
Nov 30, 2018 62.59 62.95 62.48 62.89 3,452,976 +0.19(+0.30%)
Nov 29, 2018 62.67 63.03 62.43 62.70 3,252,854 -0.26(-0.41%)
Nov 28, 2018 61.93 62.96 61.67 62.96 4,102,892 +1.25(+2.03%)
Nov 27, 2018 61.36 61.71 61.19 61.71 3,909,273 +0.07(+0.12%)
Nov 26, 2018 61.38 61.65 61.29 61.64 4,517,035 +0.89(+1.47%)
Nov 23, 2018 60.67 60.98 60.58 60.75 1,349,412 -0.41(-0.66%)
Nov 21, 2018 61.15 61.15 61.15 0 +0.56(+0.92%)
Nov 20, 2018 60.85 61.13 60.37 60.59 6,602,908 -1.13(-1.82%)
Nov 19, 2018 62.48 62.51 61.53 61.72 13,101,179 -0.95(-1.51%)
Nov 16, 2018 62.16 62.80 62.07 62.66 4,653,823 +0.16(+0.26%)
Nov 15, 2018 61.65 62.65 61.36 62.50 6,712,281 +0.59(+0.96%)
Nov 14, 2018 62.51 62.69 61.56 61.91 3,721,686 -0.23(-0.36%)
Nov 13, 2018 62.16 62.75 61.96 62.13 4,203,623 +0.09(+0.15%)
Nov 12, 2018 62.91 62.94 61.93 62.04 3,428,913 -1.16(-1.84%)
Nov 09, 2018 63.36 63.38 62.82 63.21 3,248,782 -0.54(-0.85%)
Nov 08, 2018 63.99 64.11 63.57 63.75 1,852,336 -0.52(-0.81%)
Nov 07, 2018 63.66 64.28 63.53 64.27 2,111,880 +1.15(+1.83%)
Nov 06, 2018 62.78 63.15 62.75 63.12 2,558,820 +0.27(+0.43%)
Nov 05, 2018 62.65 62.95 62.50 62.84 2,302,139 +0.19(+0.30%)
Nov 02, 2018 63.21 63.32 62.16 62.66 4,603,635 -0.12(-0.19%)
Nov 01, 2018 62.28 62.81 62.01 62.77 4,996,818 +0.86(+1.40%)
Oct 31, 2018 61.89 62.31 61.76 61.91 3,772,848 +0.68(+1.10%)
Oct 30, 2018 60.36 61.28 60.31 61.23 5,680,051 +0.86(+1.43%)
Oct 29, 2018 61.39 61.67 59.65 60.37 7,257,770 -0.40(-0.65%)
Oct 26, 2018 60.67 61.38 60.01 60.76 10,072,015 -0.83(-1.35%)
Oct 25, 2018 61.04 61.93 60.86 61.59 4,747,191 +0.86(+1.42%)
Oct 24, 2018 62.31 62.36 60.53 60.73 5,547,064 -1.73(-2.77%)
Oct 23, 2018 61.87 62.75 61.45 62.46 4,688,682 -0.49(-0.77%)
Oct 22, 2018 63.29 63.37 62.77 62.94 2,242,938 -0.16(-0.26%)
Oct 19, 2018 63.26 63.68 62.96 63.11 3,728,677 +0.13(+0.20%)
Oct 18, 2018 63.64 63.79 62.69 62.98 4,205,507 -1.03(-1.60%)
Oct 17, 2018 64.08 64.17 63.49 64.01 4,936,931 -0.17(-0.27%)
Oct 16, 2018 63.52 64.29 63.43 64.18 9,644,526 +1.27(+2.02%)
Oct 15, 2018 63.05 63.38 62.83 62.91 4,132,881 -0.34(-0.54%)
Oct 12, 2018 63.48 63.48 62.45 63.25 6,316,911 +0.76(+1.21%)
Oct 11, 2018 63.36 63.69 62.06 62.49 16,623,049 -1.07(-1.69%)
Oct 10, 2018 65.24 65.24 63.48 63.57 9,791,578 -1.90(-2.90%)
Oct 09, 2018 65.23 65.65 65.11 65.47 1,695,297 -0.13(-0.19%)
Oct 08, 2018 65.35 65.63 65.02 65.59 2,980,483 -0.11(-0.16%)
Oct 05, 2018 66.02 66.12 65.32 65.70 2,861,824 -0.39(-0.59%)
Oct 04, 2018 66.49 66.50 65.71 66.09 2,631,467 -0.71(-1.07%)
Oct 03, 2018 67.10 67.14 66.68 66.80 1,199,726 -0.05(-0.07%)
Oct 02, 2018 66.75 66.98 66.68 66.84 1,573,165 -0.23(-0.34%)
Oct 01, 2018 67.21 67.32 66.93 67.07 1,839,063 +0.19(+0.28%)
Sep 28, 2018 66.79 67.08 66.74 66.88 5,266,294 -0.16(-0.24%)
Sep 27, 2018 67.03 67.38 67.02 67.04 2,403,521 +0.00(+0.00%)
Sep 26, 2018 67.14 67.50 66.96 67.04 2,782,478 -0.05(-0.07%)
Sep 25, 2018 67.24 67.24 67.04 67.09 1,144,855 +0.14(+0.20%)
Sep 24, 2018 67.09 67.14 66.90 66.95 1,034,623 -0.32(-0.47%)
Sep 21, 2018 67.37 67.45 67.25 67.27 1,438,684 +0.04(+0.05%)
Sep 20, 2018 67.04 67.35 67.00 67.23 2,028,961 +0.63(+0.95%)
Sep 19, 2018 66.47 66.71 66.47 66.60 1,770,460 +0.17(+0.26%)
Sep 18, 2018 66.19 66.54 66.16 66.43 2,298,294 +0.47(+0.71%)
Sep 17, 2018 66.20 66.25 65.92 65.96 1,994,036 -0.22(-0.33%)
Sep 14, 2018 66.20 66.34 66.00 66.18 3,366,924 +0.05(+0.08%)
Sep 13, 2018 66.12 66.26 65.96 66.12 2,268,219 +0.45(+0.69%)
Sep 12, 2018 65.53 65.83 65.38 65.67 1,962,320 +0.13(+0.19%)
Sep 11, 2018 65.11 65.57 65.01 65.55 1,686,147 +0.20(+0.30%)
Sep 10, 2018 65.55 65.60 65.33 65.35 1,996,204 +0.11(+0.17%)
Sep 07, 2018 65.20 65.49 65.08 65.24 1,988,531 -0.27(-0.41%)
Sep 06, 2018 65.72 65.82 65.25 65.51 1,998,529 -0.23(-0.36%)
Sep 05, 2018 65.83 65.88 65.48 65.74 1,542,234 -0.36(-0.55%)
Sep 04, 2018 66.11 66.17 65.85 66.11 2,539,282 -0.37(-0.56%)
Aug 31, 2018 66.47 66.47 66.47 0 -0.21(-0.31%)
Aug 30, 2018 66.86 66.94 66.53 66.68 2,009,069 -0.58(-0.86%)
Aug 29, 2018 66.87 67.28 66.82 67.26 2,057,753 +0.40(+0.59%)
Aug 28, 2018 67.03 67.04 66.80 66.86 5,322,362 +0.04(+0.05%)
Aug 27, 2018 66.56 66.90 66.55 66.83 4,241,952 +0.64(+0.97%)
Aug 24, 2018 65.94 66.25 65.94 66.19 1,537,617 +0.50(+0.77%)
Aug 23, 2018 65.89 66.03 65.65 65.68 2,352,001 -0.32(-0.48%)
Aug 22, 2018 65.95 66.13 65.91 66.00 1,657,523 +0.10(+0.15%)
Aug 21, 2018 65.84 66.11 65.84 65.90 1,650,574 +0.31(+0.47%)
Aug 20, 2018 65.51 65.65 65.46 65.59 1,332,536 +0.24(+0.37%)
Aug 17, 2018 65.01 65.51 64.89 65.35 1,565,376 +0.30(+0.46%)
Aug 16, 2018 64.96 65.30 64.95 65.05 1,775,872 +0.49(+0.75%)
Aug 15, 2018 64.70 64.71 64.15 64.56 3,208,159 -0.77(-1.19%)
Aug 14, 2018 65.25 65.42 65.09 65.34 1,516,130 +0.30(+0.46%)
Aug 13, 2018 65.31 65.48 64.95 65.04 1,615,923 -0.39(-0.59%)
Aug 10, 2018 65.49 65.58 65.25 65.43 2,410,243 -0.78(-1.18%)
Aug 09, 2018 66.41 66.49 66.20 66.21 729,589 -0.17(-0.26%)
Aug 08, 2018 66.36 66.46 66.22 66.38 2,117,222 +0.01(+0.01%)
Aug 07, 2018 66.47 66.56 66.35 66.38 1,835,305 +0.31(+0.46%)
Aug 06, 2018 65.86 66.16 65.79 66.07 1,150,300 -0.01(-0.01%)
Aug 03, 2018 65.83 66.10 65.79 66.08 1,013,308 +0.24(+0.37%)
Aug 02, 2018 65.30 65.87 65.24 65.83 2,748,692 -0.04(-0.05%)
Aug 01, 2018 65.99 66.11 65.72 65.87 2,732,344 -0.14(-0.22%)
Jul 31, 2018 66.06 66.21 65.89 66.02 2,177,837 +0.17(+0.26%)
Jul 30, 2018 66.20 66.20 65.75 65.84 1,891,736 -0.22(-0.33%)
Jul 27, 2018 66.42 66.47 65.86 66.06 3,219,469 -0.20(-0.30%)
Jul 26, 2018 66.20 66.42 66.20 66.26 1,085,168 -0.28(-0.42%)
Jul 25, 2018 66.01 66.59 65.84 66.54 2,494,740 +0.65(+0.98%)
Jul 24, 2018 65.97 66.18 65.74 65.89 2,481,387 +0.33(+0.51%)
Jul 23, 2018 65.44 65.58 65.34 65.56 2,191,062 +0.00(+0.00%)
Jul 20, 2018 65.43 65.66 65.39 65.56 1,908,535 +0.23(+0.34%)
Jul 19, 2018 65.29 65.51 65.17 65.33 2,996,518 -0.31(-0.47%)
Jul 18, 2018 65.54 65.67 65.40 65.64 1,199,765 +0.04(+0.06%)
Jul 17, 2018 65.13 65.65 65.12 65.60 1,280,536 +0.25(+0.39%)
Jul 16, 2018 65.43 65.44 65.23 65.35 861,952 -0.09(-0.14%)
Jul 13, 2018 65.44 1,382,996 +0.10(+0.15%)
Jul 12, 2018 65.13 65.35 64.98 65.34 1,727,564 +0.61(+0.95%)
Jul 11, 2018 64.90 65.14 64.61 64.73 2,492,081 -0.77(-1.18%)
Jul 10, 2018 65.38 65.54 65.33 65.50 2,177,367 +0.14(+0.21%)
Jul 09, 2018 65.13 65.41 65.09 65.37 3,207,566 +0.63(+0.97%)
Jul 06, 2018 64.33 64.84 64.27 64.74 7,046,397 +0.47(+0.73%)
Jul 05, 2018 64.29 63.92 64.27 2,489,729 +0.46(+0.72%)
Jul 03, 2018 63.81 63.81 63.81 0 -0.05(-0.08%)
Jul 02, 2018 63.35 63.89 63.35 63.86 3,968,585 -0.19(-0.30%)
Jun 29, 2018 64.20 64.47 64.05 64.05 2,173,877 +0.31(+0.48%)
Jun 28, 2018 63.45 63.88 63.23 63.75 3,099,265 +0.33(+0.53%)
Jun 27, 2018 64.13 64.40 63.39 63.41 3,205,536 -0.62(-0.97%)
Jun 26, 2018 64.15 64.25 63.85 64.03 1,709,061 +0.09(+0.14%)
Jun 25, 2018 64.52 64.52 63.64 63.94 4,710,546 -0.92(-1.42%)
Jun 22, 2018 65.04 65.11 64.79 64.86 1,260,714 +0.34(+0.53%)
Jun 21, 2018 64.85 64.87 64.40 64.52 2,584,539 -0.49(-0.75%)
Jun 20, 2018 65.09 65.17 64.89 65.01 1,863,855 +0.15(+0.24%)
Jun 19, 2018 64.51 64.89 64.38 64.85 3,970,521 -0.45(-0.69%)
Jun 18, 2018 65.06 65.32 64.93 65.30 3,864,106 -0.28(-0.43%)
Jun 15, 2018 65.65 65.27 65.59 1,592,059 -0.26(-0.39%)
Jun 14, 2018 65.95 66.05 65.76 65.85 2,398,995 -0.02(-0.03%)
Jun 13, 2018 66.01 66.14 65.70 65.86 3,232,781 -0.13(-0.20%)
Jun 12, 2018 66.04 66.14 65.85 66.00 1,200,387 -0.09(-0.13%)
Jun 11, 2018 65.99 66.23 65.96 66.09 1,734,301 +0.21(+0.32%)
Jun 08, 2018 65.61 65.93 65.52 65.87 1,144,076 +0.13(+0.20%)
Jun 07, 2018 66.09 66.10 65.56 65.74 1,693,717 -0.29(-0.45%)
Jun 06, 2018 66.03 65.49 66.03 4,364,035 +0.62(+0.95%)
Jun 05, 2018 65.44 65.49 65.20 65.41 4,232,141 -0.07(-0.11%)
Jun 04, 2018 65.41 65.55 65.33 65.48 2,586,027 +0.38(+0.59%)
Jun 01, 2018 64.87 65.12 64.79 65.10 3,274,915 +0.67(+1.04%)
May 31, 2018 64.64 64.68 64.29 64.43 2,613,631 -0.37(-0.56%)
May 30, 2018 64.30 64.84 64.23 64.79 2,338,217 +0.84(+1.31%)
May 29, 2018 64.37 64.47 63.67 63.96 2,820,657 -0.99(-1.52%)
May 25, 2018 64.95 64.95 64.95 0 -0.19(-0.29%)
May 24, 2018 65.19 65.28 64.71 65.13 1,811,384 -0.24(-0.37%)
May 23, 2018 64.97 65.37 64.87 65.37 1,683,268 -0.13(-0.20%)
May 22, 2018 65.71 65.84 65.44 65.51 1,127,798 -0.07(-0.11%)
May 21, 2018 65.50 65.68 65.44 65.58 1,250,005 +0.42(+0.64%)
May 18, 2018 65.22 65.27 65.07 65.16 1,239,232 -0.22(-0.34%)
May 17, 2018 65.34 65.60 65.20 65.38 936,522 -0.08(-0.12%)
May 16, 2018 65.28 65.56 65.24 65.46 898,188 +0.29(+0.45%)
May 15, 2018 65.27 65.30 64.96 65.17 2,154,216 -0.57(-0.87%)
May 14, 2018 65.81 66.01 65.66 65.74 1,134,275 +0.10(+0.15%)
May 11, 2018 65.62 65.75 65.48 65.64 1,294,826 +0.14(+0.22%)
May 10, 2018 65.10 65.56 65.10 65.50 1,607,918 +0.66(+1.02%)
May 09, 2018 64.55 64.93 64.47 64.84 1,549,418 +0.37(+0.58%)
May 08, 2018 64.33 64.48 64.14 64.46 1,548,443 +0.03(+0.04%)
May 07, 2018 64.38 64.62 64.28 64.44 1,712,801 +0.11(+0.17%)
May 04, 2018 63.40 64.50 63.38 64.33 1,454,220 +0.53(+0.84%)
May 03, 2018 63.64 63.94 63.01 63.80 4,148,590 +0.01(+0.01%)
May 02, 2018 64.21 64.33 63.71 63.79 1,208,509 -0.27(-0.42%)
May 01, 2018 64.04 64.08 63.56 64.06 2,255,902 -0.07(-0.11%)
Apr 30, 2018 64.60 64.72 64.11 64.13 2,780,173 -0.37(-0.58%)
Apr 27, 2018 64.54 64.59 64.24 64.50 803,442 +0.13(+0.21%)
Apr 26, 2018 64.12 64.54 64.04 64.37 2,245,474 +0.52(+0.81%)
Apr 25, 2018 63.74 63.93 63.33 63.85 1,424,037 +0.01(+0.01%)
Apr 24, 2018 64.68 64.75 63.55 63.84 2,410,592 -0.61(-0.95%)
Apr 23, 2018 64.55 64.69 64.22 64.46 1,667,891 -0.09(-0.14%)
Apr 20, 2018 64.95 64.95 64.36 64.55 1,563,976 -0.51(-0.78%)
Apr 19, 2018 65.24 65.29 64.80 65.05 2,981,428 -0.28(-0.42%)
Apr 18, 2018 65.36 65.49 65.20 65.33 1,627,091 +0.21(+0.33%)
Apr 17, 2018 64.87 65.29 64.82 65.12 971,737 +0.47(+0.73%)
Apr 16, 2018 64.55 64.76 64.42 64.64 2,243,718 +0.31(+0.48%)
Apr 13, 2018 64.72 64.79 64.12 64.33 1,557,402 -0.14(-0.22%)
Apr 12, 2018 64.36 64.68 64.30 64.47 1,013,775 +0.36(+0.56%)
Apr 11, 2018 64.06 64.51 64.06 64.12 1,321,029 -0.29(-0.44%)
Apr 10, 2018 64.17 64.54 63.97 64.40 2,489,898 +0.99(+1.56%)
Apr 09, 2018 63.58 64.14 63.38 63.41 1,238,465 +0.33(+0.52%)
Apr 06, 2018 63.08 3,175,885 -1.07(-1.67%)
Apr 05, 2018 63.95 64.34 63.90 64.15 2,063,353 +0.45(+0.71%)
Apr 04, 2018 62.28 63.78 62.20 63.70 2,612,805 +0.45(+0.70%)
Apr 03, 2018 63.01 63.32 62.55 63.25 4,815,448 +0.67(+1.07%)
Apr 02, 2018 63.59 63.72 62.06 62.59 3,745,612 -1.28(-2.01%)
Mar 29, 2018 63.87 63.87 63.87 0 +0.85(+1.34%)
Mar 28, 2018 63.15 63.54 62.73 63.02 3,477,169 +0.04(+0.07%)
Mar 27, 2018 64.15 64.26 62.71 62.98 3,290,560 -0.92(-1.44%)
Mar 26, 2018 63.40 63.97 62.79 63.89 3,439,925 +1.46(+2.34%)
Mar 23, 2018 63.62 63.79 62.40 62.43 1,857,736 -1.09(-1.71%)
Mar 22, 2018 64.38 64.54 63.48 63.52 4,248,557 -1.54(-2.37%)
Mar 21, 2018 65.00 65.52 64.91 65.06 1,879,422 +0.06(+0.10%)
Mar 20, 2018 64.97 65.15 64.88 65.00 1,159,165 +0.09(+0.14%)
Mar 19, 2018 65.39 65.39 64.48 64.91 2,605,195 -0.69(-1.06%)
Mar 16, 2018 65.64 65.83 65.59 65.61 1,205,602 -0.03(-0.04%)
Mar 15, 2018 65.79 65.98 65.51 65.63 3,624,728 -0.03(-0.04%)
Mar 14, 2018 66.21 66.21 65.55 65.66 1,134,381 -0.13(-0.20%)
Mar 13, 2018 66.50 66.59 65.64 65.79 1,316,558 -0.45(-0.67%)
Mar 12, 2018 66.45 66.09 66.24 2,600,579 +0.03(+0.04%)
Mar 09, 2018 65.63 66.22 65.56 66.21 897,362 +0.85(+1.29%)
Mar 08, 2018 65.31 65.38 65.02 65.36 1,465,878 +0.24(+0.37%)
Mar 07, 2018 65.18 64.56 65.12 1,623,348 -0.04(-0.07%)
Mar 06, 2018 65.26 65.29 64.84 65.17 1,692,856 +0.34(+0.52%)
Mar 05, 2018 63.96 64.95 63.88 64.83 1,982,059 +0.51(+0.79%)
Mar 02, 2018 63.61 64.42 63.39 64.32 2,477,192 +0.29(+0.46%)
Mar 01, 2018 64.77 65.10 63.60 64.03 7,771,640 -0.81(-1.25%)
Feb 28, 2018 65.83 65.85 64.84 64.84 1,834,510 -0.76(-1.15%)
Feb 27, 2018 66.35 66.54 65.60 65.60 2,173,144 -1.02(-1.52%)
Feb 26, 2018 66.19 66.62 66.01 66.61 2,207,286 +0.70(+1.07%)
Feb 23, 2018 65.49 65.93 65.36 65.91 8,087,362 +0.81(+1.25%)
Feb 22, 2018 64.98 65.10 2,152,649 +0.13(+0.21%)
Feb 21, 2018 65.42 66.02 64.95 64.96 1,505,371 -0.28(-0.44%)
Feb 20, 2018 65.28 65.69 65.03 65.25 1,874,472 -0.55(-0.84%)
Feb 16, 2018 65.80 65.80 65.80 0 +0.07(+0.11%)
Feb 15, 2018 65.47 65.73 65.06 65.73 3,540,825 +0.73(+1.12%)
Feb 14, 2018 65.02 63.91 65.00 3,285,130 +1.09(+1.70%)
Feb 13, 2018 63.57 64.02 63.43 63.91 2,153,214 +0.12(+0.18%)
Feb 12, 2018 63.40 64.13 63.07 63.80 4,054,050 +0.87(+1.39%)
Feb 09, 2018 62.78 63.30 61.04 62.92 9,581,122 +0.72(+1.16%)
Feb 08, 2018 64.46 64.46 62.20 62.20 6,999,984 -2.11(-3.28%)
Feb 07, 2018 64.56 65.35 64.31 64.31 8,492,765 -0.76(-1.16%)
Feb 06, 2018 63.16 65.16 62.84 65.07 14,453,539 +0.70(+1.09%)
Feb 05, 2018 65.72 66.21 63.56 64.37 11,027,142 -1.99(-2.99%)
Feb 02, 2018 67.25 67.33 66.32 66.35 8,538,378 -1.48(-2.18%)
Feb 01, 2018 67.66 68.06 67.63 67.83 3,623,397 -0.04(-0.07%)
Jan 31, 2018 68.12 68.19 67.62 67.88 2,314,950 +0.07(+0.11%)
Jan 30, 2018 68.07 68.10 67.71 67.81 2,656,945 -0.67(-0.98%)
Jan 29, 2018 68.70 68.77 68.43 68.47 1,891,029 -0.60(-0.86%)
Jan 26, 2018 68.63 69.07 68.54 69.07 1,419,352 +0.74(+1.08%)
Jan 25, 2018 68.62 68.65 68.19 68.33 2,901,750 -0.06(-0.09%)
Jan 24, 2018 68.59 68.70 68.10 68.39 1,903,985 +0.06(+0.09%)
Jan 23, 2018 68.14 68.34 68.06 68.33 1,492,160 +0.21(+0.31%)
Jan 22, 2018 68.12 67.63 68.12 1,258,337 +0.49(+0.72%)
Jan 19, 2018 67.52 67.64 67.37 67.63 1,480,514 +0.32(+0.48%)
Jan 18, 2018 67.37 67.45 67.19 67.31 4,705,945 -0.09(-0.13%)
Jan 17, 2018 67.11 67.53 66.94 67.40 2,824,492 +0.53(+0.79%)
Jan 16, 2018 67.37 67.44 66.73 66.87 3,301,601 -0.12(-0.17%)
Jan 12, 2018 66.99 66.99 66.99 0 +0.51(+0.76%)
Jan 11, 2018 66.16 66.49 66.16 66.48 1,413,134 +0.45(+0.69%)
Jan 10, 2018 66.14 66.02 1,339,656 -0.15(-0.23%)
Jan 09, 2018 66.20 66.31 66.05 66.18 1,423,736 +0.08(+0.12%)
Jan 08, 2018 66.02 66.14 65.94 66.09 1,692,749 +0.06(+0.09%)
Jan 05, 2018 65.85 66.07 65.73 66.03 1,790,997 +0.43(+0.65%)
Jan 04, 2018 65.53 65.73 65.51 65.61 2,294,877 +0.45(+0.70%)
Jan 03, 2018 64.90 65.21 64.89 65.15 3,611,926 +0.33(+0.51%)
Jan 02, 2018 64.59 64.82 64.43 64.82 2,342,536 +0.61(+0.94%)
Dec 29, 2017 64.22 64.22 64.22 0 -0.06(-0.10%)
Dec 28, 2017 64.40 64.40 64.22 64.28 1,574,674 +0.14(+0.22%)
Dec 27, 2017 64.17 64.22 64.06 64.14 3,751,917 +0.07(+0.11%)
Dec 26, 2017 64.14 64.14 63.97 64.06 5,213,726 -0.07(-0.11%)
Dec 22, 2017 64.11 64.15 63.99 64.14 1,243,312 +0.07(+0.11%)
Dec 21, 2017 63.98 64.21 63.96 64.06 2,514,945 +0.21(+0.33%)
Dec 20, 2017 64.12 64.12 63.78 63.85 2,871,196 -0.04(-0.07%)
Dec 19, 2017 64.16 64.16 63.87 63.89 1,637,077 -0.21(-0.32%)
Dec 18, 2017 64.02 64.21 64.02 64.10 2,354,112 +0.58(+0.92%)
Dec 15, 2017 63.44 63.65 63.36 63.52 1,927,066 +0.26(+0.40%)
Dec 14, 2017 63.61 63.63 63.25 63.26 2,785,502 -0.33(-0.51%)
Dec 13, 2017 63.58 63.74 63.53 63.59 2,102,672 +0.15(+0.24%)
Dec 12, 2017 63.36 63.52 63.32 63.44 1,961,339 +0.00(+0.00%)
Dec 11, 2017 63.24 63.45 63.24 63.44 6,575,594 +0.24(+0.38%)
Dec 08, 2017 63.17 63.21 63.02 63.20 1,323,131 +0.36(+0.58%)
Dec 07, 2017 62.61 62.93 62.58 62.84 2,112,836 +0.17(+0.27%)
Dec 06, 2017 62.67 62.76 62.58 62.67 1,325,359 -0.12(-0.20%)
Dec 05, 2017 63.04 63.17 62.75 62.79 2,942,141 -0.19(-0.29%)
Dec 04, 2017 63.44 63.44 62.98 62.98 2,729,365 -0.16(-0.25%)
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.