Skip to main content

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 (%)
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%)
Feb 01, 2021 85.95 86.54 85.51 86.41 5,516,245 +1.45(+1.70%)
Jan 29, 2021 85.90 86.19 84.52 84.96 5,331,960 -1.70(-1.96%)
Jan 28, 2021 86.31 87.43 86.19 86.66 6,280,460 +0.72(+0.84%)
Jan 27, 2021 86.96 87.03 85.62 85.94 5,444,250 -2.17(-2.46%)
Jan 26, 2021 88.51 88.58 88.05 88.11 1,195,561 -0.27(-0.31%)
Jan 25, 2021 88.27 88.43 87.17 88.38 5,479,423 +0.29(+0.33%)
Jan 22, 2021 87.86 88.32 87.85 88.09 4,288,049 -0.41(-0.47%)
Jan 21, 2021 88.62 88.66 88.24 88.51 5,299,108 +0.02(+0.02%)
Jan 20, 2021 88.02 88.59 87.89 88.49 2,591,731 +1.09(+1.25%)
Jan 19, 2021 87.39 87.49 87.07 87.40 4,379,358 +0.81(+0.93%)
Jan 15, 2021 86.86 87.07 86.18 86.59 7,394,661 -0.92(-1.05%)
Jan 14, 2021 87.74 87.96 87.43 87.51 4,739,814 +0.13(+0.15%)
Jan 13, 2021 87.26 87.64 87.06 87.38 2,312,705 +0.06(+0.06%)
Jan 12, 2021 87.06 87.41 86.72 87.32 10,094,409 +0.31(+0.36%)
Jan 11, 2021 86.78 87.40 86.73 87.01 3,532,306 -0.77(-0.88%)
Jan 08, 2021 87.65 87.83 86.90 87.78 3,890,050 +0.77(+0.89%)
Jan 07, 2021 86.51 87.16 86.44 87.01 5,117,641 +0.90(+1.05%)
Jan 06, 2021 85.33 86.82 85.23 86.11 10,297,910 +0.48(+0.56%)
Jan 05, 2021 84.85 85.78 84.80 85.63 1,921,714 +0.87(+1.03%)
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.