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 (%)
Nov 30, 2021 99.11 99.55 97.80 98.16 7,788,612 -1.35(-1.36%)
Nov 29, 2021 99.71 99.94 99.00 99.52 4,359,906 +0.89(+0.90%)
Nov 26, 2021 99.39 99.63 98.44 98.63 4,291,500 -2.46(-2.43%)
Nov 24, 2021 100.39 101.13 100.22 101.09 2,556,968 +0.04(+0.04%)
Nov 23, 2021 100.96 101.36 100.79 101.05 2,810,237 -0.03(-0.03%)
Nov 22, 2021 101.88 102.25 101.05 101.08 6,159,099 -0.61(-0.60%)
Nov 19, 2021 101.93 102.15 101.66 101.69 2,064,562 -0.36(-0.35%)
Nov 18, 2021 102.06 102.13 101.45 102.06 1,814,068 +0.03(+0.03%)
Nov 17, 2021 102.20 102.20 101.88 102.03 3,602,854 -0.29(-0.28%)
Nov 16, 2021 102.05 102.53 102.03 102.31 2,714,234 +0.21(+0.21%)
Nov 15, 2021 102.37 102.38 101.94 102.10 2,709,744 -0.06(-0.06%)
Nov 12, 2021 101.71 102.20 101.55 102.16 3,498,306 +0.71(+0.70%)
Nov 11, 2021 101.57 101.70 101.44 101.45 3,440,439 +0.33(+0.33%)
Nov 10, 2021 101.76 101.12 2,761,140 -0.93(-0.91%)
Nov 09, 2021 102.46 102.46 101.76 102.05 2,975,784 -0.26(-0.25%)
Nov 08, 2021 102.44 102.47 102.19 102.30 2,637,565 +0.19(+0.19%)
Nov 05, 2021 102.31 102.44 101.77 102.11 1,816,779 +0.20(+0.20%)
Nov 04, 2021 101.72 101.97 101.54 101.91 2,636,175 +0.22(+0.22%)
Nov 03, 2021 100.90 101.78 100.81 101.69 1,777,994 +0.65(+0.64%)
Nov 02, 2021 100.88 101.12 100.78 101.05 2,290,578 +0.06(+0.06%)
Nov 01, 2021 100.80 101.02 100.51 100.99 1,781,638 +0.50(+0.50%)
Oct 29, 2021 100.00 100.57 100.48 3,048,403 -0.28(-0.27%)
Oct 28, 2021 100.06 100.76 100.76 2,838,889 +0.87(+0.87%)
Oct 27, 2021 100.41 100.55 99.84 99.89 4,500,651 -0.50(-0.49%)
Oct 26, 2021 100.83 100.39 6,333,890 -0.06(-0.06%)
Oct 25, 2021 100.20 100.44 1,586,170 +0.34(+0.34%)
Oct 22, 2021 100.13 100.46 99.66 100.10 3,487,899 +0.01(+0.01%)
Oct 21, 2021 99.75 100.09 99.68 100.09 1,212,736 +0.02(+0.02%)
Oct 20, 2021 99.86 100.15 99.81 100.07 1,325,480 +0.30(+0.30%)
Oct 19, 2021 99.37 99.78 99.31 99.78 2,871,783 +0.84(+0.85%)
Oct 18, 2021 98.36 98.98 98.23 98.94 4,656,565 +0.06(+0.06%)
Oct 15, 2021 98.61 98.93 98.47 98.88 2,121,899 +0.80(+0.82%)
Oct 14, 2021 97.67 98.14 97.50 98.08 3,172,989 +1.25(+1.29%)
Oct 13, 2021 96.52 96.95 96.05 96.83 3,338,713 +0.73(+0.75%)
Oct 12, 2021 96.43 96.57 95.98 96.10 2,572,094 -0.12(-0.13%)
Oct 11, 2021 96.80 97.30 96.23 96.23 2,067,564 -0.57(-0.59%)
Oct 08, 2021 97.14 97.16 96.65 96.80 2,839,757 -0.11(-0.11%)
Oct 07, 2021 96.63 97.37 96.61 96.90 5,603,111 +1.05(+1.09%)
Oct 06, 2021 94.76 95.89 94.40 95.85 6,888,685 +0.08(+0.08%)
Oct 05, 2021 95.24 96.23 95.10 95.78 3,551,754 +0.84(+0.88%)
Oct 04, 2021 95.83 95.93 94.47 94.94 6,650,644 -1.20(-1.25%)
Oct 01, 2021 95.79 96.44 94.89 96.14 3,250,517 +0.80(+0.84%)
Sep 30, 2021 96.38 96.61 95.34 95.34 3,076,657 -0.69(-0.72%)
Sep 29, 2021 96.43 96.67 95.95 96.03 3,057,572 -0.16(-0.17%)
Sep 28, 2021 97.23 97.33 95.96 96.19 6,537,571 -1.94(-1.97%)
Sep 27, 2021 98.01 98.33 97.80 98.12 6,561,213 -0.11(-0.11%)
Sep 24, 2021 97.86 98.33 97.86 98.23 1,481,600 -0.28(-0.28%)
Sep 23, 2021 97.94 98.82 97.94 98.51 1,973,033 +1.07(+1.10%)
Sep 22, 2021 97.13 98.04 97.07 97.44 4,835,718 +0.89(+0.92%)
Sep 21, 2021 97.07 97.29 96.42 96.55 3,051,197 +0.23(+0.24%)
Sep 20, 2021 96.22 96.70 95.24 96.32 3,596,581 -1.73(-1.76%)
Sep 17, 2021 98.78 98.94 97.95 98.05 3,668,563 -0.98(-0.99%)
Sep 16, 2021 99.04 99.24 98.49 99.03 2,029,573 -0.29(-0.29%)
Sep 15, 2021 98.73 99.39 98.52 99.32 3,638,888 +0.62(+0.63%)
Sep 14, 2021 99.51 99.57 98.57 98.70 2,038,082 -0.59(-0.60%)
Sep 13, 2021 99.63 99.66 98.84 99.29 2,610,073 +0.36(+0.37%)
Sep 10, 2021 100.06 100.09 98.92 98.93 1,782,181 -0.58(-0.58%)
Sep 09, 2021 99.67 100.09 99.37 99.51 2,449,091 -0.27(-0.27%)
Sep 08, 2021 100.00 100.10 99.45 99.78 2,660,006 -0.53(-0.53%)
Sep 07, 2021 100.50 100.51 100.21 100.31 3,990,149 -0.15(-0.15%)
Sep 03, 2021 100.17 100.58 100.12 100.46 1,362,059 +0.23(+0.23%)
Sep 02, 2021 100.33 100.43 100.05 100.23 1,264,723 +0.22(+0.22%)
Sep 01, 2021 99.90 100.27 99.89 100.01 3,124,833 +0.47(+0.47%)
Aug 31, 2021 99.71 99.71 99.44 99.55 6,191,719 +0.07(+0.07%)
Aug 30, 2021 99.37 99.66 99.20 99.48 1,945,825 +0.27(+0.27%)
Aug 27, 2021 98.44 99.27 98.44 99.21 2,638,579 +0.94(+0.96%)
Aug 26, 2021 98.67 98.78 98.23 98.27 3,771,019 -0.63(-0.64%)
Aug 25, 2021 98.73 98.99 98.65 98.90 11,369,261 +0.12(+0.13%)
Aug 24, 2021 98.66 98.92 98.56 98.77 3,399,049 +0.45(+0.46%)
Aug 23, 2021 97.89 98.51 97.89 98.33 3,801,645 +0.98(+1.01%)
Aug 20, 2021 96.68 97.44 96.57 97.34 2,515,268 +0.57(+0.59%)
Aug 19, 2021 96.26 97.09 96.22 96.77 4,183,435 -0.52(-0.53%)
Aug 18, 2021 97.96 98.22 97.22 97.29 3,348,710 -0.67(-0.68%)
Aug 17, 2021 98.05 98.20 97.37 97.95 4,002,375 -0.92(-0.93%)
Aug 16, 2021 98.54 98.87 98.10 98.87 2,542,706 -0.13(-0.13%)
Aug 13, 2021 98.89 99.01 98.73 99.00 1,937,273 +0.25(+0.25%)
Aug 12, 2021 98.56 98.77 98.32 98.75 2,727,909 +0.05(+0.05%)
Aug 11, 2021 98.75 98.78 98.43 98.71 4,415,999 +0.31(+0.31%)
Aug 10, 2021 98.40 98.54 98.23 98.40 1,232,468 +0.12(+0.13%)
Aug 09, 2021 98.33 98.42 98.08 98.28 844,421 +0.05(+0.05%)
Aug 06, 2021 98.34 98.47 98.13 98.23 3,521,497 -0.16(-0.16%)
Aug 05, 2021 98.20 98.44 98.14 98.39 2,141,359 +0.42(+0.43%)
Aug 04, 2021 98.11 98.30 97.87 97.97 2,542,123 -0.20(-0.20%)
Aug 03, 2021 97.71 98.22 97.23 98.17 2,542,873 +0.70(+0.71%)
Aug 02, 2021 97.99 98.06 97.40 97.48 3,801,596 +0.08(+0.08%)
Jul 30, 2021 97.35 97.78 97.21 97.40 3,880,700 -0.58(-0.59%)
Jul 29, 2021 97.94 98.18 97.91 97.98 3,716,153 +0.53(+0.55%)
Jul 28, 2021 97.25 97.71 96.96 97.45 3,397,102 +0.45(+0.46%)
Jul 27, 2021 97.15 97.15 96.29 97.00 2,657,704 -0.66(-0.67%)
Jul 26, 2021 97.36 97.66 97.33 97.66 4,492,245 -0.06(-0.06%)
Jul 23, 2021 97.47 97.82 97.21 97.71 2,513,511 +0.61(+0.63%)
Jul 22, 2021 97.05 97.20 96.75 97.10 1,392,400 +0.16(+0.17%)
Jul 21, 2021 96.28 96.95 96.21 96.94 2,565,301 +1.01(+1.05%)
Jul 20, 2021 94.85 96.22 94.71 95.93 2,109,395 +1.05(+1.11%)
Jul 19, 2021 94.98 95.14 94.28 94.88 5,569,092 -1.46(-1.52%)
Jul 16, 2021 97.28 97.29 96.25 96.34 2,298,750 -0.73(-0.76%)
Jul 15, 2021 97.16 97.38 96.67 97.08 10,805,337 -0.41(-0.42%)
Jul 14, 2021 97.87 97.89 97.31 97.49 2,982,811 +0.13(+0.14%)
Jul 13, 2021 97.53 97.83 97.29 97.35 3,347,239 -0.33(-0.34%)
Jul 12, 2021 97.38 97.75 97.30 97.69 3,686,065 +0.29(+0.29%)
Jul 09, 2021 96.71 97.46 96.66 97.40 3,811,600 +1.29(+1.34%)
Jul 08, 2021 95.70 96.31 95.47 96.11 4,224,575 -1.13(-1.16%)
Jul 07, 2021 97.30 97.37 96.68 97.24 4,723,197 +0.25(+0.26%)
Jul 06, 2021 97.38 97.38 96.43 96.99 1,639,962 -0.41(-0.42%)
Jul 02, 2021 97.09 97.46 96.92 97.40 2,253,879 +0.45(+0.46%)
Jul 01, 2021 96.64 96.95 96.51 96.95 3,561,363 +0.40(+0.42%)
Jun 30, 2021 96.54 96.72 96.46 96.55 2,373,129 -0.38(-0.39%)
Jun 29, 2021 96.97 96.97 96.74 96.93 1,893,676 +0.04(+0.04%)
Jun 28, 2021 96.88 96.94 96.59 96.89 4,000,872 -0.03(-0.03%)
Jun 25, 2021 96.86 96.98 96.71 96.92 3,403,440 +0.39(+0.41%)
Jun 24, 2021 96.46 96.60 96.40 96.53 3,003,967 +0.68(+0.71%)
Jun 23, 2021 96.04 96.27 95.79 95.85 2,404,983 -0.18(-0.19%)
Jun 22, 2021 95.52 96.18 95.33 96.04 1,697,927 +0.39(+0.41%)
Jun 21, 2021 94.90 95.72 94.65 95.64 2,467,800 +1.12(+1.18%)
Jun 18, 2021 94.87 95.01 94.49 94.53 3,674,848 -1.27(-1.32%)
Jun 17, 2021 95.77 96.05 95.30 95.80 3,380,797 -0.18(-0.19%)
Jun 16, 2021 96.65 96.65 95.49 95.98 3,669,205 -0.62(-0.64%)
Jun 15, 2021 96.72 96.76 96.39 96.60 4,032,922 -0.19(-0.20%)
Jun 14, 2021 96.55 96.79 96.40 96.79 1,062,619 +0.25(+0.26%)
Jun 11, 2021 96.50 96.54 96.20 96.54 3,484,819 +0.18(+0.19%)
Jun 10, 2021 96.21 96.51 95.96 96.36 2,176,131 +0.48(+0.50%)
Jun 09, 2021 96.17 96.25 95.85 95.88 1,459,117 -0.25(-0.26%)
Jun 08, 2021 96.32 96.33 95.75 96.13 1,533,166 -0.05(-0.05%)
Jun 07, 2021 96.18 96.20 95.94 96.17 2,406,273 +0.03(+0.03%)
Jun 04, 2021 95.81 96.20 95.79 96.14 1,183,962 +0.88(+0.92%)
Jun 03, 2021 95.24 95.53 94.85 95.26 1,560,184 -0.50(-0.52%)
Jun 02, 2021 95.68 95.95 95.59 95.77 1,142,170 +0.10(+0.11%)
Jun 01, 2021 96.22 96.23 95.52 95.66 3,658,641 +0.31(+0.33%)
May 28, 2021 95.40 95.61 95.30 95.35 2,051,222 +0.28(+0.30%)
May 27, 2021 95.18 95.31 95.02 95.06 2,875,150 +0.10(+0.11%)
May 26, 2021 94.84 95.06 94.72 94.96 1,696,028 +0.23(+0.24%)
May 25, 2021 95.22 95.23 94.62 94.73 2,361,125 +0.00(+0.00%)
May 24, 2021 94.36 94.99 94.34 94.73 1,862,267 +0.74(+0.79%)
May 21, 2021 94.39 94.54 93.78 93.99 2,508,252 -0.10(-0.11%)
May 20, 2021 93.38 94.32 93.34 94.10 1,634,075 +1.07(+1.15%)
May 19, 2021 92.34 93.08 91.98 93.03 4,803,715 -0.44(-0.47%)
May 18, 2021 94.02 94.19 93.45 93.46 1,277,755 -0.26(-0.27%)
May 17, 2021 93.47 93.72 93.24 93.72 2,013,902 -0.14(-0.15%)
May 14, 2021 93.21 94.03 93.20 93.86 17,217,428 +1.46(+1.58%)
May 13, 2021 91.90 92.76 91.82 92.40 6,190,127 +0.74(+0.81%)
May 12, 2021 92.78 93.09 91.45 91.66 4,834,191 -1.93(-2.06%)
May 11, 2021 92.92 93.72 92.63 93.60 2,724,498 -0.78(-0.82%)
May 10, 2021 95.35 95.39 94.32 94.37 2,638,969 -0.94(-0.98%)
May 07, 2021 94.69 95.47 94.64 95.31 3,685,516 +0.85(+0.90%)
May 06, 2021 93.91 94.51 93.43 94.46 3,761,834 +0.67(+0.72%)
May 05, 2021 94.02 94.15 93.56 93.79 1,732,044 +0.34(+0.37%)
May 04, 2021 93.73 93.78 92.65 93.44 2,534,601 -0.89(-0.94%)
May 03, 2021 94.57 94.60 94.20 94.33 1,769,626 +0.37(+0.39%)
Apr 30, 2021 94.15 94.40 93.72 93.97 2,257,831 -0.88(-0.93%)
Apr 29, 2021 95.18 95.20 94.14 94.85 4,920,379 +0.23(+0.24%)
Apr 28, 2021 94.49 94.90 94.34 94.62 2,003,848 +0.15(+0.16%)
Apr 27, 2021 94.47 94.53 94.22 94.47 3,815,183 -0.04(-0.04%)
Apr 26, 2021 94.37 94.62 94.33 94.51 2,449,726 +0.20(+0.21%)
Apr 23, 2021 93.54 94.59 93.54 94.31 1,310,110 +1.01(+1.09%)
Apr 22, 2021 93.96 94.10 93.04 93.29 2,553,959 -0.57(-0.61%)
Apr 21, 2021 92.79 93.94 92.74 93.86 7,331,192 +0.82(+0.89%)
Apr 20, 2021 93.53 93.62 92.69 93.04 2,634,114 -1.00(-1.07%)
Apr 19, 2021 94.17 94.31 93.66 94.04 2,379,425 -0.39(-0.41%)
Apr 16, 2021 94.32 94.47 94.02 94.43 3,097,353 +0.37(+0.39%)
Apr 15, 2021 93.74 94.08 93.68 94.06 2,012,054 +0.88(+0.95%)
Apr 14, 2021 93.32 93.58 93.00 93.18 3,138,352 -0.06(-0.06%)
Apr 13, 2021 92.88 93.33 92.82 93.24 1,309,364 +0.44(+0.47%)
Apr 12, 2021 92.75 92.84 92.54 92.80 3,022,837 -0.26(-0.27%)
Apr 09, 2021 92.52 93.06 92.46 93.06 1,727,179 +0.42(+0.45%)
Apr 08, 2021 92.59 92.71 92.35 92.64 2,047,701 +0.57(+0.62%)
Apr 07, 2021 91.99 92.21 91.84 92.07 4,536,663 -0.15(-0.16%)
Apr 06, 2021 92.03 92.44 91.96 92.22 2,176,459 -0.10(-0.11%)
Apr 05, 2021 91.83 92.45 91.77 92.33 3,004,800 +1.01(+1.11%)
Apr 01, 2021 90.80 91.32 90.79 91.31 2,972,159 +1.17(+1.30%)
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%)
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.