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 (%)
Oct 30, 2020 73.67 73.89 72.69 73.44 12,330,239 -0.64(-0.86%)
Oct 29, 2020 73.60 74.64 73.22 74.08 8,406,196 +0.58(+0.79%)
Oct 28, 2020 74.48 74.59 73.42 73.50 6,693,184 -2.42(-3.19%)
Oct 27, 2020 76.20 76.27 75.84 75.92 3,632,787 -0.25(-0.33%)
Oct 26, 2020 76.61 76.83 75.45 76.17 5,315,818 -1.31(-1.69%)
Oct 23, 2020 77.47 77.49 76.96 77.48 1,499,730 +0.33(+0.43%)
Oct 22, 2020 76.98 77.27 76.46 77.15 3,649,488 +0.24(+0.32%)
Oct 21, 2020 77.07 77.53 76.90 76.91 1,828,088 -0.19(-0.24%)
Oct 20, 2020 77.14 77.71 76.97 77.09 3,258,931 +0.37(+0.48%)
Oct 19, 2020 77.85 77.99 76.57 76.73 2,060,399 -0.76(-0.98%)
Oct 16, 2020 77.74 78.11 77.49 77.49 3,280,786 +0.05(+0.06%)
Oct 15, 2020 76.69 77.53 76.64 77.44 7,528,865 -0.40(-0.52%)
Oct 14, 2020 78.38 78.57 77.71 77.85 2,298,597 -0.38(-0.48%)
Oct 13, 2020 78.49 78.50 78.01 78.22 4,390,908 -0.53(-0.67%)
Oct 12, 2020 78.25 78.97 78.18 78.75 1,641,347 +0.91(+1.17%)
Oct 09, 2020 77.57 77.90 77.45 77.84 1,733,387 +0.66(+0.85%)
Oct 08, 2020 77.02 77.20 76.84 77.18 4,565,390 +0.62(+0.81%)
Oct 07, 2020 76.17 76.74 76.15 76.56 4,187,251 +1.03(+1.37%)
Oct 06, 2020 76.44 76.77 75.35 75.53 4,209,231 -0.82(-1.07%)
Oct 05, 2020 75.55 76.36 75.55 76.34 3,269,195 +1.24(+1.65%)
Oct 02, 2020 74.59 75.48 74.49 75.10 2,804,532 -0.57(-0.76%)
Oct 01, 2020 75.69 75.81 75.25 75.68 3,660,305 +0.56(+0.75%)
Sep 30, 2020 74.84 75.68 74.75 75.11 12,289,960 +0.34(+0.45%)
Sep 29, 2020 74.93 75.13 74.58 74.77 2,328,489 -0.26(-0.35%)
Sep 28, 2020 74.90 75.12 74.67 75.04 3,024,894 +1.17(+1.59%)
Sep 25, 2020 72.72 73.97 72.48 73.86 5,638,964 +0.80(+1.09%)
Sep 24, 2020 72.60 73.71 72.31 73.06 3,892,342 +0.04(+0.05%)
Sep 23, 2020 74.59 74.60 72.95 73.03 10,773,217 -1.38(-1.86%)
Sep 22, 2020 74.13 74.51 73.57 74.41 2,601,032 +0.35(+0.47%)
Sep 21, 2020 73.73 74.06 72.90 74.06 2,295,880 -1.03(-1.38%)
Sep 18, 2020 75.92 75.92 74.64 75.09 2,364,987 -0.71(-0.94%)
Sep 17, 2020 75.20 76.02 75.16 75.81 1,503,978 -0.41(-0.54%)
Sep 16, 2020 76.75 77.01 76.17 76.22 2,032,574 -0.21(-0.27%)
Sep 15, 2020 76.66 76.78 76.22 76.43 2,323,399 +0.51(+0.67%)
Sep 14, 2020 75.77 76.23 75.64 75.92 2,220,444 +0.92(+1.23%)
Sep 11, 2020 75.35 75.56 74.45 75.00 3,484,545 +0.27(+0.36%)
Sep 10, 2020 76.24 76.41 74.58 74.73 2,354,695 -1.12(-1.47%)
Sep 09, 2020 75.47 76.28 75.27 75.84 3,269,453 +1.46(+1.96%)
Sep 08, 2020 74.85 75.30 74.37 74.39 2,644,836 -1.79(-2.34%)
Sep 04, 2020 76.76 77.05 74.56 76.17 3,635,528 -0.38(-0.49%)
Sep 03, 2020 78.52 78.56 76.09 76.55 3,752,198 -2.41(-3.05%)
Sep 02, 2020 78.52 79.06 78.10 78.96 1,902,228 +0.89(+1.14%)
Sep 01, 2020 77.64 78.09 77.46 78.06 3,656,613 +0.67(+0.86%)
Aug 31, 2020 77.59 77.78 77.30 77.40 2,419,389 -0.47(-0.60%)
Aug 28, 2020 77.63 77.89 77.40 77.87 2,919,978 +0.59(+0.77%)
Aug 27, 2020 77.63 77.69 76.93 77.27 2,408,363 -0.23(-0.30%)
Aug 26, 2020 76.90 77.53 76.87 77.51 4,945,814 +0.63(+0.82%)
Aug 25, 2020 76.72 76.88 76.43 76.88 1,489,798 +0.30(+0.39%)
Aug 24, 2020 76.57 76.62 76.25 76.58 4,982,699 +0.81(+1.07%)
Aug 21, 2020 75.35 75.83 75.29 75.77 8,594,906 +0.12(+0.16%)
Aug 20, 2020 74.90 75.76 74.89 75.65 2,646,539 +0.08(+0.10%)
Aug 19, 2020 76.06 76.17 75.50 75.57 1,973,344 -0.41(-0.54%)
Aug 18, 2020 76.05 76.19 75.61 75.99 990,217 +0.08(+0.11%)
Aug 17, 2020 75.71 75.92 75.67 75.90 4,239,282 +0.55(+0.72%)
Aug 14, 2020 75.29 75.48 75.15 75.36 1,038,479 -0.17(-0.22%)
Aug 13, 2020 75.61 75.82 75.28 75.53 2,889,871 -0.16(-0.21%)
Aug 12, 2020 75.32 75.87 75.32 75.69 1,131,812 +1.17(+1.58%)
Aug 11, 2020 75.34 75.42 74.36 74.51 3,290,883 -0.26(-0.35%)
Aug 10, 2020 74.71 74.83 74.26 74.77 1,184,960 +0.19(+0.25%)
Aug 07, 2020 74.43 74.67 74.12 74.59 5,097,699 -0.34(-0.45%)
Aug 06, 2020 74.44 74.96 74.31 74.92 5,279,000 +0.26(+0.35%)
Aug 05, 2020 74.64 74.84 74.51 74.66 2,822,653 +0.51(+0.68%)
Aug 04, 2020 73.58 74.16 73.58 74.15 1,988,416 +0.39(+0.52%)
Aug 03, 2020 73.49 73.87 73.37 73.77 6,223,748 +0.77(+1.06%)
Jul 31, 2020 73.33 73.34 72.13 73.00 4,350,866 -0.22(-0.30%)
Jul 30, 2020 72.69 73.28 72.18 73.21 2,056,848 -0.48(-0.65%)
Jul 29, 2020 73.15 73.85 73.13 73.69 969,826 +0.86(+1.19%)
Jul 28, 2020 73.05 73.32 72.76 72.83 1,708,419 -0.50(-0.68%)
Jul 27, 2020 72.90 73.35 72.76 73.33 1,381,596 +0.81(+1.11%)
Jul 24, 2020 72.42 72.73 72.17 72.52 1,200,954 -0.43(-0.59%)
Jul 23, 2020 73.62 73.87 72.68 72.95 1,802,700 -0.76(-1.03%)
Jul 22, 2020 73.39 73.83 73.32 73.71 2,439,467 +0.23(+0.32%)
Jul 21, 2020 73.83 73.92 73.34 73.48 2,947,758 +0.23(+0.31%)
Jul 20, 2020 72.68 73.37 72.49 73.25 2,753,247 +0.64(+0.88%)
Jul 17, 2020 72.63 72.72 72.22 72.61 4,428,327 +0.25(+0.35%)
Jul 16, 2020 72.18 72.44 72.06 72.36 5,188,875 -0.44(-0.61%)
Jul 15, 2020 72.94 73.10 72.32 72.80 4,420,705 +0.71(+0.99%)
Jul 14, 2020 70.99 72.19 70.78 72.09 3,151,853 +0.88(+1.24%)
Jul 13, 2020 72.35 72.85 71.10 71.20 3,997,936 -0.63(-0.88%)
Jul 10, 2020 71.30 71.87 70.96 71.83 5,239,851 +0.57(+0.80%)
Jul 09, 2020 71.89 71.91 70.55 71.26 8,094,428 -0.44(-0.62%)
Jul 08, 2020 71.17 71.72 70.94 71.70 1,978,853 +0.73(+1.03%)
Jul 07, 2020 71.30 71.73 70.92 70.97 2,607,056 -0.84(-1.16%)
Jul 06, 2020 71.62 71.84 71.43 71.80 2,678,048 +1.35(+1.92%)
Jul 02, 2020 70.73 71.08 70.31 70.45 1,781,800 +0.65(+0.93%)
Jul 01, 2020 69.50 70.02 69.44 69.80 2,272,187 +0.52(+0.75%)
Jun 30, 2020 68.61 69.62 68.55 69.28 3,156,760 +0.45(+0.66%)
Jun 29, 2020 68.32 68.83 67.83 68.83 1,922,341 +0.78(+1.15%)
Jun 26, 2020 69.21 69.22 67.94 68.05 1,776,374 -1.34(-1.94%)
Jun 25, 2020 68.57 69.43 68.15 69.40 1,680,149 +0.73(+1.07%)
Jun 24, 2020 69.77 69.91 68.27 68.66 2,306,478 -1.65(-2.35%)
Jun 23, 2020 70.64 70.82 70.24 70.32 1,727,625 +0.33(+0.47%)
Jun 22, 2020 69.50 70.05 69.22 69.99 2,078,283 +0.70(+1.00%)
Jun 19, 2020 70.52 70.52 69.14 69.29 1,613,579 -0.39(-0.57%)
Jun 18, 2020 69.42 69.84 69.28 69.69 940,906 -0.08(-0.12%)
Jun 17, 2020 70.15 70.22 69.59 69.77 3,325,301 -0.04(-0.05%)
Jun 16, 2020 70.43 70.43 68.80 69.81 3,119,408 +1.14(+1.66%)
Jun 15, 2020 66.83 68.91 66.61 68.67 3,298,380 +0.46(+0.68%)
Jun 12, 2020 68.93 69.17 67.11 68.21 4,543,481 +0.97(+1.44%)
Jun 11, 2020 69.47 69.58 67.14 67.24 3,664,163 -4.01(-5.62%)
Jun 10, 2020 71.58 71.86 71.01 71.25 3,856,196 -0.20(-0.27%)
Jun 09, 2020 71.22 71.69 71.08 71.44 5,617,955 -0.63(-0.88%)
Jun 08, 2020 71.54 72.11 71.24 72.08 1,873,155 +0.83(+1.16%)
Jun 05, 2020 70.99 71.71 70.99 71.25 4,586,724 +1.59(+2.29%)
Jun 04, 2020 69.70 70.09 69.31 69.65 4,728,096 -0.38(-0.55%)
Jun 03, 2020 69.55 70.24 69.45 70.04 4,856,558 +1.13(+1.64%)
Jun 02, 2020 68.46 68.91 68.31 68.91 4,509,763 +0.75(+1.09%)
Jun 01, 2020 67.53 68.18 67.40 68.16 2,730,784 +0.86(+1.27%)
May 29, 2020 67.00 67.44 66.40 67.31 7,932,395 +0.16(+0.24%)
May 28, 2020 67.43 67.92 67.00 67.15 4,511,629 +0.06(+0.08%)
May 27, 2020 66.85 67.09 65.86 67.09 6,729,686 +0.83(+1.25%)
May 26, 2020 66.65 66.75 66.14 66.26 6,534,010 +1.22(+1.88%)
May 22, 2020 64.85 65.04 64.57 65.04 4,354,630 -0.07(-0.11%)
May 21, 2020 65.50 65.74 64.86 65.12 7,393,495 -0.58(-0.88%)
May 20, 2020 65.53 65.94 65.45 65.69 5,907,329 +1.08(+1.67%)
May 19, 2020 65.05 65.39 64.57 64.61 3,397,605 -0.66(-1.01%)
May 18, 2020 64.59 65.54 64.59 65.27 3,039,711 +2.14(+3.40%)
May 15, 2020 62.52 63.13 62.35 63.13 2,808,196 +0.06(+0.09%)
May 14, 2020 61.85 63.07 61.29 63.07 4,127,887 +0.39(+0.62%)
May 13, 2020 63.62 63.79 62.23 62.68 14,582,712 -0.84(-1.32%)
May 12, 2020 64.88 64.96 63.52 63.52 4,146,777 -1.09(-1.69%)
May 11, 2020 64.08 64.84 64.03 64.61 10,093,927 +0.07(+0.10%)
May 08, 2020 64.25 64.62 64.05 64.55 3,788,613 +1.05(+1.66%)
May 07, 2020 63.46 63.86 63.32 63.49 3,462,938 +0.83(+1.32%)
May 06, 2020 63.52 63.54 62.66 62.66 2,809,209 -0.34(-0.53%)
May 05, 2020 63.20 63.62 62.94 63.00 2,745,612 +0.44(+0.70%)
May 04, 2020 62.03 62.65 61.73 62.56 2,164,463 +0.20(+0.33%)
May 01, 2020 62.96 63.07 62.13 62.36 3,720,691 -1.69(-2.63%)
Apr 30, 2020 64.55 64.61 63.72 64.04 22,372,736 -1.01(-1.55%)
Apr 29, 2020 64.58 65.30 64.42 65.05 5,830,793 +1.68(+2.65%)
Apr 28, 2020 64.28 64.39 63.27 63.37 3,191,444 +0.01(+0.01%)
Apr 27, 2020 62.93 63.51 62.78 63.36 11,651,466 +1.02(+1.63%)
Apr 24, 2020 62.09 62.50 61.54 62.35 4,366,970 +0.63(+1.03%)
Apr 23, 2020 62.05 62.79 61.61 61.71 3,990,125 -0.07(-0.11%)
Apr 22, 2020 61.58 62.02 61.37 61.78 4,629,199 +1.42(+2.35%)
Apr 21, 2020 61.14 61.44 60.27 60.36 6,446,341 -1.91(-3.07%)
Apr 20, 2020 62.26 63.14 62.13 62.27 5,369,713 -0.92(-1.46%)
Apr 17, 2020 62.99 63.26 62.35 63.20 6,066,416 +1.68(+2.73%)
Apr 16, 2020 61.56 61.72 60.88 61.52 3,155,588 +0.26(+0.43%)
Apr 15, 2020 61.27 61.68 60.92 61.26 4,963,830 -1.57(-2.49%)
Apr 14, 2020 62.37 63.03 62.24 62.82 3,404,119 +1.58(+2.57%)
Apr 13, 2020 61.50 61.67 60.50 61.25 5,934,652 -0.49(-0.80%)
Apr 09, 2020 61.67 62.38 61.25 61.74 6,147,858 +0.89(+1.45%)
Apr 08, 2020 59.96 61.08 59.40 60.86 6,480,215 +1.44(+2.42%)
Apr 07, 2020 61.40 61.50 59.41 59.42 4,234,498 +0.07(+0.11%)
Apr 06, 2020 57.89 59.63 57.75 59.36 4,911,982 +3.45(+6.17%)
Apr 03, 2020 56.47 56.82 55.32 55.91 3,412,412 -0.85(-1.49%)
Apr 02, 2020 55.53 57.04 55.44 56.76 4,358,443 +1.12(+2.01%)
Apr 01, 2020 56.03 56.77 55.26 55.64 4,353,927 -2.67(-4.59%)
Mar 31, 2020 58.35 59.08 57.68 58.31 10,352,796 -0.44(-0.75%)
Mar 30, 2020 57.59 58.82 57.13 58.75 6,533,481 +1.27(+2.21%)
Mar 27, 2020 57.03 58.58 56.70 57.48 6,049,570 -1.73(-2.93%)
Mar 26, 2020 56.84 59.42 56.75 59.22 14,193,400 +2.96(+5.27%)
Mar 25, 2020 55.38 57.90 54.55 56.25 15,697,619 +1.50(+2.74%)
Mar 24, 2020 53.72 55.09 53.29 54.75 5,478,522 +4.12(+8.14%)
Mar 23, 2020 51.42 51.74 49.68 50.63 8,752,303 -0.91(-1.77%)
Mar 20, 2020 54.15 54.75 51.54 51.55 6,958,309 -1.69(-3.17%)
Mar 19, 2020 52.37 54.38 51.39 53.23 9,843,637 +0.34(+0.63%)
Mar 18, 2020 52.28 54.05 50.48 52.90 9,904,172 -3.38(-6.01%)
Mar 17, 2020 54.14 56.33 52.75 56.28 9,207,376 +3.31(+6.25%)
Mar 16, 2020 50.14 56.23 50.14 52.97 7,477,613 -6.69(-11.22%)
Mar 13, 2020 58.98 60.43 55.78 59.66 10,818,814 +3.99(+7.16%)
Mar 12, 2020 57.14 58.71 55.45 55.67 11,118,816 -6.07(-9.83%)
Mar 11, 2020 63.30 63.48 61.16 61.74 7,554,220 -3.36(-5.17%)
Mar 10, 2020 64.50 65.11 62.26 65.11 6,599,635 +2.86(+4.60%)
Mar 09, 2020 62.71 64.21 62.02 62.24 16,666,970 -5.07(-7.53%)
Mar 06, 2020 66.63 67.66 66.23 67.31 4,921,076 -1.22(-1.78%)
Mar 05, 2020 68.95 69.70 68.14 68.54 3,444,514 -2.16(-3.06%)
Mar 04, 2020 69.45 70.70 68.95 70.70 4,168,848 +2.79(+4.10%)
Mar 03, 2020 69.76 70.76 67.72 67.91 7,493,454 -1.66(-2.38%)
Mar 02, 2020 67.68 69.63 67.09 69.57 8,455,486 +2.23(+3.31%)
Feb 28, 2020 65.99 67.45 65.39 67.34 8,018,022 -0.72(-1.05%)
Feb 27, 2020 69.32 70.11 67.88 68.06 10,790,572 -2.47(-3.50%)
Feb 26, 2020 71.07 71.78 70.41 70.53 7,527,784 +0.07(+0.09%)
Feb 25, 2020 72.65 72.82 70.46 70.46 8,474,456 -1.85(-2.56%)
Feb 24, 2020 72.25 72.90 72.16 72.32 8,973,052 -2.57(-3.43%)
Feb 21, 2020 75.26 75.26 74.72 74.89 2,671,279 -0.59(-0.78%)
Feb 20, 2020 75.67 75.88 74.92 75.48 2,595,955 -0.44(-0.58%)
Feb 19, 2020 75.86 76.06 75.82 75.92 2,383,108 +0.32(+0.42%)
Feb 18, 2020 75.55 75.68 75.33 75.60 2,189,312 -0.30(-0.39%)
Feb 14, 2020 75.96 75.97 75.62 75.90 1,108,213 +0.07(+0.10%)
Feb 13, 2020 75.65 76.05 75.57 75.82 3,230,149 -0.34(-0.45%)
Feb 12, 2020 76.03 76.19 75.94 76.17 2,206,889 +0.50(+0.67%)
Feb 11, 2020 75.69 75.94 75.53 75.67 3,180,410 +0.38(+0.51%)
Feb 10, 2020 74.70 75.30 74.70 75.28 1,966,381 +0.37(+0.50%)
Feb 07, 2020 75.08 75.16 74.76 74.91 2,212,778 -0.49(-0.66%)
Feb 06, 2020 75.49 75.53 75.26 75.40 3,315,781 +0.15(+0.20%)
Feb 05, 2020 75.32 75.33 74.89 75.25 2,574,401 +0.71(+0.95%)
Feb 04, 2020 74.33 74.71 74.29 74.55 2,445,812 +1.26(+1.72%)
Feb 03, 2020 73.12 73.66 73.10 73.29 3,798,139 +0.49(+0.68%)
Jan 31, 2020 73.73 73.74 72.60 72.79 5,889,153 -1.30(-1.76%)
Jan 30, 2020 73.53 74.19 73.29 74.10 4,415,877 +0.00(+0.00%)
Jan 29, 2020 74.40 74.50 74.06 74.10 1,127,257 -0.01(-0.01%)
Jan 28, 2020 73.70 74.28 73.62 74.11 1,961,665 +0.69(+0.94%)
Jan 27, 2020 73.37 73.75 73.20 73.42 2,025,003 -1.39(-1.86%)
Jan 24, 2020 75.61 75.62 74.58 74.81 2,768,601 -0.62(-0.83%)
Jan 23, 2020 75.19 75.45 74.88 75.43 3,198,062 +0.01(+0.01%)
Jan 22, 2020 75.64 75.76 75.40 75.42 2,259,411 +0.06(+0.07%)
Jan 21, 2020 75.39 75.59 75.30 75.37 2,751,739 -0.41(-0.54%)
Jan 17, 2020 75.80 75.85 75.61 75.78 2,052,040 +0.20(+0.27%)
Jan 16, 2020 75.35 75.58 75.31 75.57 1,504,197 +0.55(+0.73%)
Jan 15, 2020 74.97 75.23 74.91 75.02 1,736,783 -0.05(-0.06%)
Jan 14, 2020 74.97 75.22 74.89 75.07 1,999,041 -0.07(-0.09%)
Jan 13, 2020 74.73 75.13 74.61 75.13 2,557,399 +0.56(+0.75%)
Jan 10, 2020 74.82 74.90 74.45 74.57 3,563,708 -0.17(-0.22%)
Jan 09, 2020 74.66 74.74 74.50 74.74 1,818,386 +0.42(+0.56%)
Jan 08, 2020 73.97 74.58 73.93 74.32 3,147,003 +0.36(+0.49%)
Jan 07, 2020 74.05 74.14 73.89 73.96 2,481,825 -0.19(-0.25%)
Jan 06, 2020 73.56 74.16 73.54 74.15 2,465,752 +0.17(+0.23%)
Jan 03, 2020 73.75 74.27 73.66 73.98 1,809,860 -0.64(-0.86%)
Jan 02, 2020 74.34 74.65 74.23 74.62 2,512,626 +0.76(+1.03%)
Dec 31, 2019 73.59 73.91 73.52 73.86 2,196,146 +0.17(+0.23%)
Dec 30, 2019 74.21 74.21 73.60 73.69 1,929,841 -0.45(-0.60%)
Dec 27, 2019 74.48 74.48 74.01 74.14 1,338,161 +0.05(+0.06%)
Dec 26, 2019 73.79 74.09 73.78 74.09 820,404 +0.40(+0.54%)
Dec 24, 2019 73.74 73.75 73.57 73.69 1,390,524 +0.02(+0.03%)
Dec 23, 2019 73.70 73.74 73.63 73.67 1,486,646 +0.17(+0.23%)
Dec 20, 2019 73.63 73.69 73.50 73.50 2,223,079 +0.13(+0.18%)
Dec 19, 2019 73.17 73.37 73.10 73.37 3,055,101 +0.17(+0.23%)
Dec 18, 2019 73.24 73.29 73.15 73.20 2,667,760 +0.05(+0.06%)
Dec 17, 2019 73.26 73.28 73.14 73.16 1,793,186 -0.01(-0.01%)
Dec 16, 2019 73.18 73.33 73.13 73.17 1,703,902 +0.53(+0.74%)
Dec 13, 2019 72.56 72.96 72.34 72.63 3,513,869 +0.23(+0.32%)
Dec 12, 2019 71.80 72.57 71.77 72.40 3,574,242 +0.64(+0.89%)
Dec 11, 2019 71.58 71.88 71.55 71.77 1,356,563 +0.34(+0.48%)
Dec 10, 2019 71.47 71.63 71.30 71.43 2,260,849 -0.05(-0.06%)
Dec 09, 2019 71.62 71.78 71.47 71.47 2,346,339 -0.23(-0.32%)
Dec 06, 2019 71.66 71.80 71.60 71.70 1,829,045 +0.56(+0.79%)
Dec 05, 2019 71.18 71.21 70.87 71.14 2,157,482 +0.07(+0.10%)
Dec 04, 2019 70.88 71.14 70.84 71.07 2,479,114 +0.49(+0.69%)
Dec 03, 2019 70.30 70.58 70.00 70.58 3,531,756 -0.36(-0.51%)
Dec 02, 2019 71.49 71.49 70.78 70.94 3,550,455 -0.46(-0.64%)
Nov 29, 2019 71.56 71.62 71.40 71.40 5,268,414 -0.44(-0.62%)
Nov 27, 2019 71.70 71.87 71.65 71.84 694,281 +0.27(+0.37%)
Nov 26, 2019 71.47 71.66 71.40 71.57 1,490,363 +0.06(+0.08%)
Nov 25, 2019 71.26 71.55 71.25 71.52 1,553,070 +0.54(+0.77%)
Nov 22, 2019 71.04 71.08 70.78 70.98 983,266 +0.06(+0.09%)
Nov 21, 2019 70.97 70.97 70.66 70.91 1,037,400 -0.03(-0.04%)
Nov 20, 2019 71.05 71.20 70.64 70.94 1,919,171 -0.30(-0.43%)
Nov 19, 2019 71.50 71.59 71.14 71.24 3,058,411 -0.08(-0.12%)
Nov 18, 2019 71.22 71.36 71.10 71.33 1,400,463 +0.06(+0.09%)
Nov 15, 2019 71.08 71.26 70.97 71.26 2,213,055 +0.47(+0.66%)
Nov 14, 2019 70.59 70.79 70.49 70.79 1,719,483 +0.01(+0.01%)
Nov 13, 2019 70.51 70.84 70.41 70.78 1,016,900 -0.06(-0.09%)
Nov 12, 2019 70.87 71.08 70.73 70.85 2,020,667 -0.05(-0.06%)
Nov 11, 2019 70.62 70.89 70.53 70.89 1,099,250 -0.17(-0.23%)
Nov 08, 2019 70.85 71.06 70.64 71.06 2,004,977 +0.00(+0.00%)
Nov 07, 2019 71.10 71.25 70.93 71.06 1,316,025 +0.29(+0.42%)
Nov 06, 2019 70.76 70.84 70.55 70.76 1,508,006 -0.04(-0.05%)
Nov 05, 2019 70.89 70.93 70.66 70.80 4,208,419 +0.02(+0.03%)
Nov 04, 2019 70.90 70.95 70.72 70.78 1,537,257 +0.30(+0.43%)
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.