Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

110.15 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 89.87 90.56 89.87 90.14 2,390,661 +0.18(+0.20%)
Mar 30, 2021 89.79 90.05 89.54 89.96 3,148,226 -0.14(-0.16%)
Mar 29, 2021 89.94 90.27 89.51 90.10 8,657,883 -0.21(-0.23%)
Mar 26, 2021 89.24 90.40 89.10 90.31 3,129,971 +1.48(+1.66%)
Mar 25, 2021 88.13 89.04 87.82 88.83 4,557,800 +0.40(+0.45%)
Mar 24, 2021 89.22 89.50 88.43 88.43 5,928,249 -0.74(-0.83%)
Mar 23, 2021 89.74 90.02 89.05 89.17 3,673,102 -1.02(-1.13%)
Mar 22, 2021 89.76 90.47 89.75 90.19 6,793,377 +0.45(+0.51%)
Mar 19, 2021 89.64 90.08 89.11 89.74 5,685,484 +0.07(+0.07%)
Mar 18, 2021 90.29 90.79 89.54 89.67 1,702,411 -1.22(-1.34%)
Mar 17, 2021 90.19 91.16 89.92 90.90 1,996,528 +0.27(+0.29%)
Mar 16, 2021 90.77 90.97 90.39 90.63 2,557,120 -0.01(-0.01%)
Mar 15, 2021 90.13 90.66 89.68 90.64 915,047 +0.48(+0.54%)
Mar 12, 2021 89.67 90.20 89.47 90.16 2,830,813 -0.17(-0.19%)
Mar 11, 2021 89.96 90.60 89.76 90.33 1,520,416 +1.16(+1.30%)
Mar 10, 2021 89.33 89.47 88.81 89.17 3,009,947 +0.40(+0.45%)
Mar 09, 2021 88.35 89.25 88.30 88.77 4,908,978 +1.49(+1.70%)
Mar 08, 2021 87.88 88.50 87.29 87.29 5,310,865 -0.78(-0.88%)
Mar 05, 2021 87.69 88.29 85.97 88.06 4,774,286 +1.22(+1.41%)
Mar 04, 2021 88.06 88.57 86.06 86.84 7,102,486 -1.26(-1.43%)
Mar 03, 2021 89.00 89.25 88.10 88.10 4,326,936 -0.98(-1.10%)
Mar 02, 2021 89.70 89.72 89.07 89.08 2,547,050 -0.58(-0.64%)
Mar 01, 2021 88.90 89.93 88.89 89.65 2,187,674 +2.02(+2.30%)
Feb 26, 2021 88.50 88.57 87.25 87.64 7,046,263 -0.79(-0.89%)
Feb 25, 2021 90.30 90.59 88.15 88.42 3,745,693 -2.00(-2.21%)
Feb 24, 2021 89.36 90.52 89.09 90.42 5,773,830 +0.51(+0.57%)
Feb 23, 2021 89.26 90.20 88.25 89.91 9,027,346 +0.07(+0.07%)
Feb 22, 2021 90.00 90.44 89.81 89.84 1,535,745 -0.94(-1.03%)
Feb 19, 2021 91.07 91.23 90.66 90.78 2,673,212 +0.16(+0.18%)
Feb 18, 2021 90.36 90.77 89.92 90.62 2,839,378 -0.63(-0.70%)
Feb 17, 2021 90.95 91.27 90.53 91.26 3,866,206 -0.18(-0.20%)
Feb 16, 2021 91.71 91.83 91.19 91.44 2,453,633 +0.17(+0.19%)
Feb 12, 2021 90.55 91.28 90.55 91.27 3,411,396 +0.44(+0.48%)
Feb 11, 2021 90.81 90.93 90.29 90.83 3,958,431 +0.45(+0.49%)
Feb 10, 2021 90.92 90.92 89.84 90.38 1,791,899 +0.02(+0.02%)
Feb 09, 2021 90.09 90.55 90.03 90.37 4,790,376 +0.18(+0.20%)
Feb 08, 2021 89.95 90.19 89.77 90.19 4,594,928 +0.67(+0.75%)
Feb 05, 2021 89.47 89.65 89.17 89.51 3,696,831 +0.51(+0.57%)
Feb 04, 2021 88.55 89.05 88.41 89.00 2,378,336 +0.61(+0.69%)
Feb 03, 2021 88.45 88.73 88.11 88.39 2,450,881 +0.15(+0.17%)
Feb 02, 2021 87.90 88.48 87.87 88.24 2,567,351 +1.11(+1.27%)
Feb 01, 2021 86.67 87.27 86.23 87.13 5,470,379 +1.46(+1.70%)
Jan 29, 2021 86.62 86.92 85.23 85.68 5,287,626 -1.71(-1.96%)
Jan 28, 2021 87.03 88.17 86.92 87.39 6,228,239 +0.73(+0.84%)
Jan 27, 2021 87.69 87.76 86.34 86.66 5,398,982 -2.19(-2.46%)
Jan 26, 2021 89.26 89.32 88.78 88.85 1,185,620 -0.27(-0.31%)
Jan 25, 2021 89.01 89.18 87.90 89.12 5,433,864 +0.29(+0.33%)
Jan 22, 2021 88.59 89.06 88.58 88.83 4,252,395 -0.42(-0.47%)
Jan 21, 2021 89.36 89.40 88.98 89.25 5,255,047 +0.02(+0.02%)
Jan 20, 2021 88.75 89.33 88.63 89.23 2,570,181 +1.10(+1.25%)
Jan 19, 2021 88.12 88.22 87.80 88.13 4,342,945 +0.81(+0.93%)
Jan 15, 2021 87.59 87.80 86.90 87.31 7,333,176 -0.93(-1.05%)
Jan 14, 2021 88.48 88.70 88.17 88.24 4,700,403 +0.13(+0.15%)
Jan 13, 2021 87.99 88.38 87.79 88.11 2,293,476 +0.06(+0.06%)
Jan 12, 2021 87.79 88.14 87.44 88.05 10,010,477 +0.31(+0.36%)
Jan 11, 2021 87.50 88.13 87.45 87.74 3,502,935 -0.78(-0.88%)
Jan 08, 2021 88.39 88.57 87.63 88.52 3,857,705 +0.78(+0.89%)
Jan 07, 2021 87.24 87.89 87.16 87.74 5,075,089 +0.91(+1.05%)
Jan 06, 2021 86.05 87.55 85.94 86.83 10,212,286 +0.48(+0.56%)
Jan 05, 2021 85.56 86.50 85.52 86.35 1,905,736 +0.88(+1.03%)
Jan 04, 2021 86.77 86.80 84.73 85.47 5,284,593 -0.47(-0.55%)
Dec 31, 2020 85.94 85.94 85.94 999,040 +0.06(+0.07%)
Dec 30, 2020 86.02 86.20 85.87 85.88 999,040 +0.28(+0.33%)
Dec 29, 2020 85.99 86.10 85.46 85.60 2,617,652 +0.17(+0.20%)
Dec 28, 2020 85.57 85.57 85.32 85.43 2,148,462 +0.56(+0.66%)
Dec 24, 2020 84.84 84.91 84.61 84.87 616,683 +0.10(+0.12%)
Dec 23, 2020 84.85 85.07 84.72 84.77 5,090,962 +0.40(+0.47%)
Dec 22, 2020 84.50 84.55 84.08 84.37 2,773,388 -0.14(-0.17%)
Dec 21, 2020 83.66 84.71 83.31 84.51 5,936,770 -0.54(-0.63%)
Dec 18, 2020 85.46 85.46 84.73 85.05 3,187,713 -0.39(-0.45%)
Dec 17, 2020 85.38 85.45 85.22 85.44 3,183,989 +0.61(+0.71%)
Dec 16, 2020 84.75 85.00 84.53 84.83 2,759,195 +0.21(+0.25%)
Dec 15, 2020 84.15 84.62 83.91 84.62 1,623,671 +1.06(+1.27%)
Dec 14, 2020 84.34 84.46 83.56 83.56 1,390,465 -0.25(-0.30%)
Dec 11, 2020 83.58 83.84 83.22 83.81 1,540,364 -0.22(-0.26%)
Dec 10, 2020 83.40 84.15 83.32 84.03 3,162,546 +0.23(+0.27%)
Dec 09, 2020 84.70 84.70 83.45 83.80 1,405,434 -0.59(-0.70%)
Dec 08, 2020 83.84 84.47 83.84 84.40 955,357 +0.29(+0.35%)
Dec 07, 2020 84.09 84.26 83.86 84.11 974,001 -0.20(-0.23%)
Dec 04, 2020 83.94 84.31 83.88 84.30 2,108,852 +0.73(+0.88%)
Dec 03, 2020 83.58 83.90 83.38 83.57 2,092,655 +0.14(+0.17%)
Dec 02, 2020 82.94 83.43 82.82 83.43 2,943,619 +0.17(+0.20%)
Dec 01, 2020 83.10 83.53 82.99 83.26 4,361,278 +1.17(+1.42%)
Nov 30, 2020 82.86 82.86 81.88 82.09 11,229,760 -1.02(-1.22%)
Nov 27, 2020 82.97 83.16 82.87 83.11 1,867,372 +0.51(+0.61%)
Nov 25, 2020 82.48 82.74 82.22 82.60 1,493,557 -0.08(-0.10%)
Nov 24, 2020 82.23 82.79 81.94 82.69 3,573,044 +1.21(+1.49%)
Nov 23, 2020 81.70 81.88 81.08 81.47 5,302,730 +0.30(+0.37%)
Nov 20, 2020 81.42 81.51 81.17 81.17 5,378,084 -0.20(-0.24%)
Nov 19, 2020 80.85 81.43 80.59 81.37 1,891,272 +0.41(+0.51%)
Nov 18, 2020 81.77 81.91 80.96 80.96 3,985,723 -0.69(-0.84%)
Nov 17, 2020 81.36 81.86 81.13 81.64 2,227,900 -0.20(-0.24%)
Nov 16, 2020 81.62 81.84 81.31 81.84 3,647,067 +1.00(+1.23%)
Nov 13, 2020 80.37 80.97 80.19 80.84 1,800,460 +1.07(+1.34%)
Nov 12, 2020 80.34 80.54 79.46 79.77 5,119,330 -0.87(-1.08%)
Nov 11, 2020 80.42 80.73 80.28 80.65 4,733,217 +0.67(+0.83%)
Nov 10, 2020 80.06 80.31 79.38 79.98 15,844,281 -0.07(-0.08%)
Nov 09, 2020 82.04 82.23 79.98 80.04 9,996,033 +1.15(+1.45%)
Nov 06, 2020 78.87 79.18 78.43 78.90 2,811,803 +0.10(+0.13%)
Nov 05, 2020 78.63 79.07 78.41 78.79 3,256,414 +1.57(+2.03%)
Nov 04, 2020 76.47 77.96 76.28 77.22 8,113,951 +1.60(+2.11%)
Nov 03, 2020 75.16 75.99 75.02 75.63 3,514,808 +1.36(+1.84%)
Nov 02, 2020 74.21 74.55 73.66 74.26 6,524,089 +0.81(+1.10%)
Oct 30, 2020 73.69 73.91 72.70 73.45 12,327,595 -0.64(-0.86%)
Oct 29, 2020 73.61 74.66 73.24 74.09 8,404,394 +0.58(+0.79%)
Oct 28, 2020 74.50 74.61 73.44 73.51 6,691,749 -2.43(-3.19%)
Oct 27, 2020 76.22 76.28 75.85 75.94 3,632,008 -0.25(-0.33%)
Oct 26, 2020 76.62 76.85 75.47 76.19 5,314,678 -1.31(-1.69%)
Oct 23, 2020 77.49 77.51 76.98 77.50 1,499,408 +0.33(+0.43%)
Oct 22, 2020 77.00 77.29 76.47 77.17 3,648,706 +0.24(+0.32%)
Oct 21, 2020 77.08 77.54 76.91 76.92 1,827,696 -0.19(-0.24%)
Oct 20, 2020 77.16 77.73 76.99 77.11 3,258,232 +0.37(+0.48%)
Oct 19, 2020 77.86 78.00 76.58 76.74 2,059,957 -0.76(-0.98%)
Oct 16, 2020 77.76 78.13 77.51 77.51 3,280,082 +0.05(+0.06%)
Oct 15, 2020 76.71 77.54 76.66 77.46 7,527,251 -0.40(-0.52%)
Oct 14, 2020 78.40 78.59 77.72 77.86 2,298,104 -0.38(-0.48%)
Oct 13, 2020 78.50 78.52 78.02 78.24 4,389,967 -0.53(-0.67%)
Oct 12, 2020 78.27 78.99 78.20 78.77 1,640,995 +0.91(+1.17%)
Oct 09, 2020 77.59 77.92 77.47 77.85 1,733,016 +0.66(+0.85%)
Oct 08, 2020 77.04 77.21 76.86 77.20 4,564,411 +0.62(+0.81%)
Oct 07, 2020 76.19 76.75 76.16 76.58 4,186,353 +1.03(+1.37%)
Oct 06, 2020 76.45 76.78 75.36 75.54 4,208,328 -0.82(-1.07%)
Oct 05, 2020 75.57 76.38 75.57 76.36 3,268,494 +1.24(+1.65%)
Oct 02, 2020 74.60 75.49 74.51 75.12 2,803,931 -0.57(-0.76%)
Oct 01, 2020 75.70 75.82 75.27 75.69 3,659,520 +0.56(+0.75%)
Sep 30, 2020 74.86 75.69 74.76 75.13 12,287,324 +0.34(+0.45%)
Sep 29, 2020 74.95 75.15 74.59 74.79 2,327,990 -0.26(-0.35%)
Sep 28, 2020 74.91 75.14 74.69 75.05 3,024,245 +1.18(+1.59%)
Sep 25, 2020 72.73 73.98 72.50 73.88 5,637,754 +0.80(+1.09%)
Sep 24, 2020 72.62 73.73 72.33 73.08 3,891,508 +0.04(+0.05%)
Sep 23, 2020 74.61 74.62 72.96 73.04 10,770,907 -1.38(-1.86%)
Sep 22, 2020 74.15 74.53 73.59 74.42 2,600,474 +0.35(+0.47%)
Sep 21, 2020 73.75 74.08 72.92 74.08 2,295,388 -1.03(-1.38%)
Sep 18, 2020 75.94 75.94 74.66 75.11 2,364,480 -0.71(-0.94%)
Sep 17, 2020 75.21 76.04 75.18 75.82 1,503,656 -0.41(-0.54%)
Sep 16, 2020 76.76 77.02 76.19 76.24 2,032,138 -0.21(-0.27%)
Sep 15, 2020 76.68 76.79 76.24 76.44 2,322,901 +0.51(+0.67%)
Sep 14, 2020 75.79 76.25 75.65 75.94 2,219,968 +0.92(+1.23%)
Sep 11, 2020 75.36 75.58 74.47 75.02 3,483,797 +0.27(+0.36%)
Sep 10, 2020 76.26 76.42 74.59 74.74 2,354,190 -1.12(-1.47%)
Sep 09, 2020 75.48 76.29 75.28 75.86 3,268,752 +1.46(+1.96%)
Sep 08, 2020 74.86 75.32 74.39 74.40 2,644,269 -1.79(-2.34%)
Sep 04, 2020 76.77 77.06 74.57 76.19 3,634,749 -0.38(-0.49%)
Sep 03, 2020 78.54 78.58 76.11 76.57 3,751,393 -2.41(-3.05%)
Sep 02, 2020 78.54 79.08 78.11 78.97 1,901,820 +0.89(+1.14%)
Sep 01, 2020 77.66 78.11 77.48 78.08 3,655,829 +0.67(+0.86%)
Aug 31, 2020 77.61 77.79 77.31 77.41 2,418,870 -0.47(-0.60%)
Aug 28, 2020 77.65 77.91 77.42 77.88 2,919,352 +0.59(+0.77%)
Aug 27, 2020 77.65 77.70 76.95 77.29 2,407,846 -0.23(-0.30%)
Aug 26, 2020 76.91 77.54 76.89 77.52 4,944,753 +0.63(+0.82%)
Aug 25, 2020 76.74 76.90 76.45 76.90 1,489,479 +0.30(+0.39%)
Aug 24, 2020 76.58 76.63 76.27 76.59 4,981,630 +0.81(+1.07%)
Aug 21, 2020 75.36 75.84 75.31 75.79 8,593,063 +0.12(+0.16%)
Aug 20, 2020 74.91 75.78 74.90 75.66 2,645,971 +0.08(+0.10%)
Aug 19, 2020 76.08 76.19 75.52 75.59 1,972,921 -0.41(-0.54%)
Aug 18, 2020 76.07 76.21 75.63 76.00 990,005 +0.08(+0.11%)
Aug 17, 2020 75.73 75.94 75.68 75.92 4,238,373 +0.55(+0.72%)
Aug 14, 2020 75.31 75.49 75.17 75.37 1,038,256 -0.17(-0.22%)
Aug 13, 2020 75.63 75.83 75.29 75.54 2,889,252 -0.16(-0.21%)
Aug 12, 2020 75.33 75.89 75.33 75.70 1,131,569 +1.17(+1.58%)
Aug 11, 2020 75.35 75.44 74.38 74.53 3,290,177 -0.26(-0.35%)
Aug 10, 2020 74.72 74.85 74.27 74.79 1,184,706 +0.19(+0.25%)
Aug 07, 2020 74.44 74.69 74.14 74.60 5,096,606 -0.34(-0.45%)
Aug 06, 2020 74.46 74.98 74.32 74.94 5,277,868 +0.26(+0.35%)
Aug 05, 2020 74.66 74.86 74.53 74.68 2,822,048 +0.51(+0.68%)
Aug 04, 2020 73.60 74.18 73.60 74.17 1,987,990 +0.39(+0.52%)
Aug 03, 2020 73.50 73.89 73.39 73.78 6,222,413 +0.77(+1.06%)
Jul 31, 2020 73.34 73.35 72.15 73.01 4,349,933 -0.22(-0.30%)
Jul 30, 2020 72.70 73.29 72.19 73.23 2,056,407 -0.48(-0.65%)
Jul 29, 2020 73.16 73.87 73.14 73.71 969,618 +0.86(+1.19%)
Jul 28, 2020 73.07 73.34 72.78 72.84 1,708,053 -0.50(-0.68%)
Jul 27, 2020 72.92 73.37 72.78 73.34 1,381,300 +0.81(+1.11%)
Jul 24, 2020 72.44 72.75 72.19 72.53 1,200,697 -0.43(-0.59%)
Jul 23, 2020 73.63 73.89 72.69 72.97 1,802,313 -0.76(-1.03%)
Jul 22, 2020 73.41 73.85 73.34 73.73 2,438,944 +0.23(+0.32%)
Jul 21, 2020 73.85 73.93 73.36 73.49 2,947,126 +0.23(+0.31%)
Jul 20, 2020 72.69 73.39 72.51 73.27 2,752,656 +0.64(+0.88%)
Jul 17, 2020 72.65 72.74 72.23 72.63 4,427,377 +0.25(+0.35%)
Jul 16, 2020 72.19 72.46 72.07 72.37 5,187,763 -0.44(-0.61%)
Jul 15, 2020 72.96 73.11 72.34 72.82 4,419,757 +0.71(+0.99%)
Jul 14, 2020 71.00 72.20 70.79 72.10 3,151,178 +0.88(+1.24%)
Jul 13, 2020 72.36 72.86 71.11 71.22 3,997,079 -0.63(-0.88%)
Jul 10, 2020 71.31 71.88 70.97 71.85 5,238,728 +0.57(+0.80%)
Jul 09, 2020 71.90 71.92 70.57 71.27 8,092,692 -0.44(-0.62%)
Jul 08, 2020 71.19 71.73 70.95 71.72 1,978,428 +0.73(+1.03%)
Jul 07, 2020 71.31 71.74 70.94 70.98 2,606,497 -0.84(-1.17%)
Jul 06, 2020 71.64 71.86 71.44 71.82 2,677,474 +1.35(+1.92%)
Jul 02, 2020 70.75 71.09 70.33 70.47 1,781,418 +0.65(+0.93%)
Jul 01, 2020 69.52 70.04 69.46 69.82 2,271,700 +0.52(+0.75%)
Jun 30, 2020 68.62 69.64 68.57 69.30 3,156,083 +0.45(+0.66%)
Jun 29, 2020 68.33 68.85 67.84 68.85 1,921,928 +0.78(+1.15%)
Jun 26, 2020 69.22 69.23 67.96 68.07 1,775,993 -1.34(-1.94%)
Jun 25, 2020 68.59 69.44 68.16 69.41 1,679,789 +0.73(+1.07%)
Jun 24, 2020 69.79 69.93 68.28 68.68 2,305,983 -1.65(-2.35%)
Jun 23, 2020 70.65 70.83 70.26 70.33 1,727,254 +0.33(+0.47%)
Jun 22, 2020 69.52 70.06 69.23 70.00 2,077,837 +0.70(+1.00%)
Jun 19, 2020 70.53 70.53 69.16 69.31 1,613,233 -0.39(-0.57%)
Jun 18, 2020 69.43 69.86 69.29 69.70 940,705 -0.08(-0.12%)
Jun 17, 2020 70.16 70.24 69.61 69.79 3,324,588 -0.04(-0.05%)
Jun 16, 2020 70.45 70.45 68.81 69.83 3,118,739 +1.14(+1.66%)
Jun 15, 2020 66.85 68.92 66.62 68.69 3,297,673 +0.46(+0.68%)
Jun 12, 2020 68.94 69.18 67.12 68.22 4,542,507 +0.97(+1.44%)
Jun 11, 2020 69.48 69.59 67.15 67.25 3,663,377 -4.01(-5.62%)
Jun 10, 2020 71.60 71.88 71.03 71.26 3,855,369 -0.20(-0.27%)
Jun 09, 2020 71.23 71.70 71.10 71.46 5,616,751 -0.63(-0.88%)
Jun 08, 2020 71.55 72.13 71.25 72.09 1,872,753 +0.83(+1.16%)
Jun 05, 2020 71.00 71.73 71.00 71.26 4,585,740 +1.59(+2.29%)
Jun 04, 2020 69.72 70.11 69.32 69.67 4,727,082 -0.38(-0.55%)
Jun 03, 2020 69.57 70.26 69.47 70.05 4,855,516 +1.13(+1.64%)
Jun 02, 2020 68.48 68.92 68.33 68.92 4,508,795 +0.75(+1.09%)
Jun 01, 2020 67.54 68.20 67.41 68.18 2,730,198 +0.86(+1.27%)
May 29, 2020 67.01 67.45 66.42 67.32 7,930,693 +0.16(+0.24%)
May 28, 2020 67.44 67.93 67.01 67.16 4,510,661 +0.06(+0.08%)
May 27, 2020 66.86 67.11 65.88 67.11 6,728,243 +0.83(+1.25%)
May 26, 2020 66.67 66.76 66.16 66.28 6,532,609 +1.22(+1.88%)
May 22, 2020 64.87 65.05 64.58 65.05 4,353,696 -0.07(-0.11%)
May 21, 2020 65.51 65.75 64.87 65.13 7,391,909 -0.58(-0.88%)
May 20, 2020 65.55 65.96 65.46 65.71 5,906,062 +1.08(+1.67%)
May 19, 2020 65.06 65.41 64.59 64.63 3,396,876 -0.66(-1.01%)
May 18, 2020 64.61 65.56 64.61 65.29 3,039,059 +2.14(+3.40%)
May 15, 2020 62.54 63.14 62.37 63.14 2,807,594 +0.06(+0.09%)
May 14, 2020 61.87 63.09 61.31 63.09 4,127,002 +0.39(+0.62%)
May 13, 2020 63.64 63.81 62.24 62.70 14,579,585 -0.84(-1.32%)
May 12, 2020 64.90 64.97 63.54 63.54 4,145,888 -1.09(-1.69%)
May 11, 2020 64.09 64.85 64.05 64.63 10,091,762 +0.07(+0.10%)
May 08, 2020 64.26 64.64 64.07 64.56 3,787,800 +1.05(+1.66%)
May 07, 2020 63.47 63.88 63.34 63.51 3,462,195 +0.83(+1.32%)
May 06, 2020 63.54 63.55 62.68 62.68 2,808,606 -0.34(-0.53%)
May 05, 2020 63.22 63.64 62.96 63.01 2,745,023 +0.44(+0.70%)
May 04, 2020 62.04 62.66 61.74 62.58 2,163,999 +0.21(+0.33%)
May 01, 2020 62.98 63.08 62.15 62.37 3,719,893 -1.69(-2.63%)
Apr 30, 2020 64.56 64.62 63.73 64.06 22,367,938 -1.01(-1.55%)
Apr 29, 2020 64.60 65.31 64.43 65.06 5,829,542 +1.68(+2.65%)
Apr 28, 2020 64.29 64.40 63.28 63.39 3,190,759 +0.01(+0.01%)
Apr 27, 2020 62.94 63.53 62.79 63.38 11,648,967 +1.02(+1.63%)
Apr 24, 2020 62.10 62.51 61.55 62.36 4,366,033 +0.63(+1.03%)
Apr 23, 2020 62.06 62.80 61.62 61.73 3,989,270 -0.07(-0.11%)
Apr 22, 2020 61.60 62.03 61.38 61.79 4,628,206 +1.42(+2.35%)
Apr 21, 2020 61.15 61.46 60.28 60.38 6,444,958 -1.91(-3.07%)
Apr 20, 2020 62.28 63.15 62.15 62.29 5,368,561 -0.92(-1.46%)
Apr 17, 2020 63.00 63.27 62.36 63.21 6,065,115 +1.68(+2.73%)
Apr 16, 2020 61.58 61.74 60.90 61.53 3,154,911 +0.26(+0.43%)
Apr 15, 2020 61.28 61.69 60.93 61.27 4,962,765 -1.57(-2.49%)
Apr 14, 2020 62.38 63.04 62.26 62.84 3,403,389 +1.58(+2.57%)
Apr 13, 2020 61.51 61.68 60.51 61.26 5,933,380 -0.49(-0.80%)
Apr 09, 2020 61.68 62.39 61.26 61.76 6,146,540 +0.89(+1.45%)
Apr 08, 2020 59.97 61.09 59.42 60.87 6,478,825 +1.44(+2.42%)
Apr 07, 2020 61.41 61.51 59.42 59.43 4,233,590 +0.07(+0.11%)
Apr 06, 2020 57.91 59.64 57.77 59.37 4,910,929 +3.45(+6.17%)
Apr 03, 2020 56.48 56.83 55.33 55.92 3,411,681 -0.85(-1.49%)
Apr 02, 2020 55.55 57.06 55.45 56.77 4,357,509 +1.12(+2.01%)
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.