Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

110.13 -0.02 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 70.17 70.48 70.16 70.48 2,156,692 +0.71(+1.02%)
Oct 31, 2019 69.85 69.91 69.43 69.77 4,152,608 -0.17(-0.24%)
Oct 30, 2019 69.71 70.02 69.42 69.94 2,591,963 +0.17(+0.24%)
Oct 29, 2019 69.66 69.90 69.59 69.77 1,459,147 -0.08(-0.12%)
Oct 28, 2019 69.70 69.89 69.69 69.85 1,240,877 +0.41(+0.60%)
Oct 25, 2019 69.09 69.55 69.08 69.44 1,377,159 +0.19(+0.28%)
Oct 24, 2019 69.35 69.38 69.05 69.24 1,406,626 +0.16(+0.23%)
Oct 23, 2019 68.83 69.09 68.78 69.09 2,316,511 +0.25(+0.36%)
Oct 22, 2019 69.13 69.24 68.84 68.84 1,828,332 -0.22(-0.32%)
Oct 21, 2019 68.99 69.06 68.88 69.06 934,610 +0.50(+0.73%)
Oct 18, 2019 68.72 68.82 68.35 68.56 1,639,646 -0.23(-0.33%)
Oct 17, 2019 68.94 69.02 68.66 68.79 2,122,246 +0.17(+0.24%)
Oct 16, 2019 68.52 68.73 68.43 68.63 3,239,751 +0.02(+0.03%)
Oct 15, 2019 68.19 68.78 68.17 68.61 3,092,278 +0.68(+1.00%)
Oct 14, 2019 67.91 68.08 67.88 67.93 1,305,245 -0.18(-0.27%)
Oct 11, 2019 68.03 68.55 68.00 68.11 4,907,536 +0.91(+1.36%)
Oct 10, 2019 66.70 67.34 66.68 67.20 3,217,264 +0.52(+0.79%)
Oct 09, 2019 66.65 66.90 66.48 66.68 1,668,592 +0.57(+0.86%)
Oct 08, 2019 66.62 66.71 66.10 66.10 2,810,530 -0.88(-1.32%)
Oct 07, 2019 67.07 67.40 66.96 66.99 2,463,610 -0.27(-0.40%)
Oct 04, 2019 66.65 67.28 66.63 67.26 3,185,462 +0.70(+1.05%)
Oct 03, 2019 66.01 66.56 65.49 66.56 8,536,337 +0.55(+0.84%)
Oct 02, 2019 66.63 66.64 65.73 66.00 2,734,573 -1.12(-1.67%)
Oct 01, 2019 67.97 68.02 67.10 67.13 2,496,306 -0.78(-1.15%)
Sep 30, 2019 67.74 68.02 67.71 67.91 1,615,817 +0.32(+0.48%)
Sep 27, 2019 68.11 68.13 67.31 67.59 2,165,271 -0.38(-0.56%)
Sep 26, 2019 68.16 68.16 67.73 67.96 6,607,535 -0.07(-0.11%)
Sep 25, 2019 67.64 68.12 67.37 68.04 7,243,031 +0.18(+0.27%)
Sep 24, 2019 68.48 68.55 67.66 67.85 4,409,795 -0.41(-0.59%)
Sep 23, 2019 68.15 68.42 68.08 68.26 1,008,374 -0.09(-0.13%)
Sep 20, 2019 68.73 68.82 68.20 68.35 1,765,079 -0.26(-0.38%)
Sep 19, 2019 68.73 68.91 68.54 68.61 1,204,754 +0.07(+0.11%)
Sep 18, 2019 68.49 68.59 68.00 68.54 1,141,447 -0.04(-0.05%)
Sep 17, 2019 68.31 68.63 68.26 68.57 1,144,681 +0.11(+0.16%)
Sep 16, 2019 68.43 68.56 68.34 68.46 1,759,688 -0.29(-0.42%)
Sep 13, 2019 68.89 68.99 68.69 68.75 2,356,408 +0.07(+0.11%)
Sep 12, 2019 68.56 68.84 68.36 68.67 1,881,364 +0.29(+0.43%)
Sep 11, 2019 68.00 68.38 67.92 68.38 1,556,764 +0.52(+0.77%)
Sep 10, 2019 67.68 67.88 67.47 67.85 2,720,315 +0.01(+0.01%)
Sep 09, 2019 68.01 68.01 67.66 67.85 3,557,200 +0.08(+0.12%)
Sep 06, 2019 67.83 67.92 67.69 67.76 1,447,206 +0.09(+0.14%)
Sep 05, 2019 67.52 67.86 67.52 67.67 1,559,861 +0.73(+1.09%)
Sep 04, 2019 66.73 66.94 66.60 66.94 1,184,478 +0.88(+1.34%)
Sep 03, 2019 65.98 66.17 65.78 66.06 2,768,013 -0.36(-0.54%)
Aug 30, 2019 66.73 66.73 66.18 66.42 3,375,729 +0.13(+0.19%)
Aug 29, 2019 66.19 66.42 65.95 66.29 4,303,610 +0.74(+1.12%)
Aug 28, 2019 65.13 65.64 64.99 65.55 11,573,683 +0.27(+0.41%)
Aug 27, 2019 65.78 65.90 65.19 65.29 3,229,875 -0.17(-0.27%)
Aug 26, 2019 65.43 65.51 65.08 65.46 3,249,507 +0.60(+0.92%)
Aug 23, 2019 65.93 66.39 64.69 64.86 4,302,632 -1.38(-2.09%)
Aug 22, 2019 66.43 66.55 65.89 66.24 2,086,341 -0.10(-0.15%)
Aug 21, 2019 66.41 66.50 66.23 66.34 1,205,324 +0.54(+0.83%)
Aug 20, 2019 66.10 66.22 65.80 65.80 1,727,816 -0.35(-0.53%)
Aug 19, 2019 66.26 66.35 66.09 66.15 1,921,348 +0.55(+0.84%)
Aug 16, 2019 65.08 65.67 65.08 65.60 2,425,369 +0.88(+1.37%)
Aug 15, 2019 64.76 64.89 64.29 64.71 3,831,443 +0.12(+0.19%)
Aug 14, 2019 65.35 65.44 64.49 64.59 4,503,321 -1.90(-2.85%)
Aug 13, 2019 65.43 66.73 65.36 66.49 3,037,062 +0.96(+1.46%)
Aug 12, 2019 65.94 66.06 65.41 65.53 2,987,378 -0.75(-1.13%)
Aug 09, 2019 66.55 66.66 66.00 66.28 3,041,675 -0.45(-0.68%)
Aug 08, 2019 66.07 66.80 65.98 66.73 4,407,735 +0.97(+1.47%)
Aug 07, 2019 64.95 65.87 64.59 65.76 4,778,071 +0.23(+0.35%)
Aug 06, 2019 65.34 65.59 64.91 65.53 15,145,591 +0.74(+1.14%)
Aug 05, 2019 65.67 65.67 64.38 64.80 6,587,814 -1.97(-2.95%)
Aug 02, 2019 67.10 67.12 66.43 66.77 3,926,441 -0.60(-0.89%)
Aug 01, 2019 67.89 68.57 67.13 67.37 5,007,856 -0.55(-0.81%)
Jul 31, 2019 68.57 68.62 67.34 67.92 4,319,397 -0.64(-0.93%)
Jul 30, 2019 68.43 68.60 68.31 68.55 1,743,069 -0.33(-0.48%)
Jul 29, 2019 68.99 69.01 68.75 68.89 1,289,709 -0.05(-0.07%)
Jul 26, 2019 68.86 69.01 68.81 68.93 1,687,864 +0.34(+0.50%)
Jul 25, 2019 69.01 69.01 68.51 68.59 2,257,789 -0.52(-0.75%)
Jul 24, 2019 68.72 69.12 68.72 69.11 1,379,526 +0.22(+0.32%)
Jul 23, 2019 68.82 68.91 68.61 68.89 1,687,940 +0.38(+0.55%)
Jul 22, 2019 68.50 68.58 68.36 68.51 1,786,143 +0.17(+0.24%)
Jul 19, 2019 68.85 68.89 68.34 68.34 2,579,907 -0.40(-0.58%)
Jul 18, 2019 68.29 68.74 68.19 68.74 1,366,282 +0.32(+0.47%)
Jul 17, 2019 68.74 68.81 68.42 68.42 1,452,950 -0.30(-0.44%)
Jul 16, 2019 68.93 69.00 68.67 68.72 2,109,574 -0.26(-0.37%)
Jul 15, 2019 69.05 69.05 68.88 68.98 2,153,286 +0.06(+0.08%)
Jul 12, 2019 68.78 68.92 68.67 68.92 860,331 +0.20(+0.29%)
Jul 11, 2019 68.79 68.81 68.49 68.72 3,138,539 +0.08(+0.12%)
Jul 10, 2019 68.62 68.84 68.45 68.64 4,052,731 +0.35(+0.51%)
Jul 09, 2019 67.96 68.36 67.96 68.29 1,792,507 -0.04(-0.05%)
Jul 08, 2019 68.35 68.45 68.26 68.32 2,977,339 -0.36(-0.52%)
Jul 05, 2019 68.61 68.76 68.25 68.68 2,200,458 -0.32(-0.47%)
Jul 03, 2019 68.75 69.01 68.67 69.01 937,654 +0.43(+0.63%)
Jul 02, 2019 68.41 68.57 68.28 68.57 4,134,543 +0.52(+0.77%)
Jul 01, 2019 68.60 68.73 68.05 68.05 3,063,420 +0.17(+0.26%)
Jun 28, 2019 67.78 67.94 67.68 67.87 2,881,164 +0.29(+0.42%)
Jun 27, 2019 67.50 67.65 67.44 67.59 1,912,800 +0.26(+0.38%)
Jun 26, 2019 67.51 67.63 67.30 67.33 2,715,746 +0.05(+0.07%)
Jun 25, 2019 67.84 67.86 67.24 67.28 4,057,556 -0.54(-0.80%)
Jun 24, 2019 67.98 68.03 67.83 67.83 1,374,696 -0.07(-0.11%)
Jun 21, 2019 67.86 68.14 67.83 67.90 1,865,969 -0.18(-0.27%)
Jun 20, 2019 68.11 68.20 67.66 68.08 1,890,195 +0.76(+1.14%)
Jun 19, 2019 67.19 67.46 67.00 67.32 5,960,476 +0.22(+0.33%)
Jun 18, 2019 66.70 67.25 66.70 67.10 8,116,135 +0.86(+1.29%)
Jun 17, 2019 66.25 66.38 66.16 66.24 1,181,622 +0.06(+0.09%)
Jun 14, 2019 66.25 66.27 66.06 66.18 2,354,009 -0.29(-0.44%)
Jun 13, 2019 66.49 66.58 66.27 66.47 1,161,488 +0.23(+0.34%)
Jun 12, 2019 66.51 66.51 66.23 66.25 938,144 -0.38(-0.57%)
Jun 11, 2019 66.94 67.05 66.46 66.63 2,206,598 +0.19(+0.29%)
Jun 10, 2019 66.45 66.78 66.43 66.44 2,891,447 +0.28(+0.43%)
Jun 07, 2019 65.74 66.37 65.74 66.15 2,190,484 +0.69(+1.06%)
Jun 06, 2019 65.20 65.57 65.05 65.46 2,451,149 +0.35(+0.53%)
Jun 05, 2019 65.17 65.18 64.74 65.12 2,762,630 +0.23(+0.35%)
Jun 04, 2019 64.26 64.89 64.13 64.89 5,124,952 +1.04(+1.62%)
Jun 03, 2019 63.82 65.27 63.55 63.85 7,248,292 +0.12(+0.19%)
May 31, 2019 63.66 63.97 63.53 63.74 2,795,537 -0.63(-0.97%)
May 30, 2019 64.24 64.45 64.11 64.36 5,234,623 +0.28(+0.44%)
May 29, 2019 64.15 64.27 63.78 64.08 8,526,614 -0.37(-0.58%)
May 28, 2019 65.07 65.26 64.45 64.45 10,128,643 -0.55(-0.85%)
May 24, 2019 65.09 65.20 64.81 65.01 978,949 +0.35(+0.55%)
May 23, 2019 64.82 64.82 64.38 64.65 2,618,458 -0.74(-1.13%)
May 22, 2019 65.42 65.64 65.34 65.39 1,758,268 -0.26(-0.40%)
May 21, 2019 65.51 65.74 65.41 65.65 816,849 +0.59(+0.91%)
May 20, 2019 65.13 65.38 64.94 65.06 1,051,832 -0.40(-0.61%)
May 17, 2019 65.44 65.98 65.42 65.46 2,225,234 -0.50(-0.76%)
May 16, 2019 65.65 66.32 65.65 65.96 1,181,084 +0.49(+0.75%)
May 15, 2019 64.81 65.64 64.72 65.47 2,193,970 +0.26(+0.40%)
May 14, 2019 64.90 65.47 64.87 65.21 2,791,744 +0.60(+0.93%)
May 13, 2019 64.94 65.08 64.38 64.61 2,840,829 -1.66(-2.51%)
May 10, 2019 65.78 66.38 65.12 66.27 2,593,742 +0.41(+0.62%)
May 09, 2019 65.52 66.00 65.15 65.86 3,078,813 -0.34(-0.51%)
May 08, 2019 66.19 66.59 66.09 66.20 4,213,452 -0.04(-0.05%)
May 07, 2019 66.81 66.86 65.88 66.24 3,283,408 -1.15(-1.70%)
May 06, 2019 66.60 67.48 66.57 67.38 2,705,940 -0.56(-0.83%)
May 03, 2019 67.60 67.97 67.60 67.95 1,790,854 +0.71(+1.05%)
May 02, 2019 67.37 67.55 66.96 67.24 2,591,105 -0.15(-0.23%)
May 01, 2019 67.93 68.08 67.36 67.39 3,034,951 -0.46(-0.68%)
Apr 30, 2019 67.73 67.90 67.43 67.86 1,615,209 +0.06(+0.09%)
Apr 29, 2019 67.66 67.91 67.64 67.79 1,662,661 +0.16(+0.24%)
Apr 26, 2019 67.41 67.65 67.25 67.63 1,646,244 +0.25(+0.38%)
Apr 25, 2019 67.32 67.45 67.05 67.37 3,199,757 -0.02(-0.03%)
Apr 24, 2019 67.60 67.62 67.34 67.39 3,326,990 -0.37(-0.55%)
Apr 23, 2019 67.39 67.81 67.32 67.76 754,211 +0.36(+0.54%)
Apr 22, 2019 67.15 67.40 67.15 67.40 1,414,780 -0.01(-0.01%)
Apr 18, 2019 67.38 67.47 67.15 67.41 2,973,137 +0.02(+0.03%)
Apr 17, 2019 67.68 67.70 67.28 67.39 2,492,410 +0.03(+0.04%)
Apr 16, 2019 67.52 67.54 67.29 67.36 1,800,223 +0.07(+0.11%)
Apr 15, 2019 67.37 67.37 67.09 67.29 1,674,582 -0.03(-0.04%)
Apr 12, 2019 67.30 67.42 67.20 67.32 1,605,886 +0.47(+0.71%)
Apr 11, 2019 67.00 67.02 66.75 66.85 1,382,965 -0.21(-0.31%)
Apr 10, 2019 66.88 67.05 66.80 67.05 1,729,819 +0.28(+0.42%)
Apr 09, 2019 66.94 66.94 66.69 66.77 1,286,877 -0.35(-0.53%)
Apr 08, 2019 66.98 67.13 66.82 67.13 1,106,982 +0.08(+0.12%)
Apr 05, 2019 66.90 67.06 66.83 67.05 1,169,966 +0.25(+0.38%)
Apr 04, 2019 66.65 66.81 66.56 66.79 2,189,450 +0.10(+0.15%)
Apr 03, 2019 66.75 66.96 66.55 66.69 3,492,063 +0.31(+0.47%)
Apr 02, 2019 66.41 66.44 66.17 66.38 2,078,108 -0.03(-0.04%)
Apr 01, 2019 66.16 66.45 66.09 66.41 2,820,969 +0.80(+1.22%)
Mar 29, 2019 65.57 65.62 65.26 65.61 3,525,295 +0.41(+0.63%)
Mar 28, 2019 65.06 65.25 64.84 65.20 2,065,359 +0.19(+0.29%)
Mar 27, 2019 65.31 65.42 64.65 65.01 2,647,817 -0.30(-0.46%)
Mar 26, 2019 65.28 65.53 65.03 65.31 2,235,853 +0.45(+0.69%)
Mar 25, 2019 64.82 65.07 64.58 64.86 4,408,052 -0.01(-0.01%)
Mar 22, 2019 65.69 65.79 64.86 64.87 4,634,668 -1.37(-2.07%)
Mar 21, 2019 65.55 66.28 65.51 66.25 2,389,905 +0.46(+0.71%)
Mar 20, 2019 65.80 66.23 65.43 65.78 4,468,962 -0.16(-0.25%)
Mar 19, 2019 66.13 66.27 65.74 65.95 5,474,062 +0.05(+0.08%)
Mar 18, 2019 65.62 65.89 65.58 65.89 1,530,721 +0.36(+0.56%)
Mar 15, 2019 65.30 65.65 65.27 65.53 3,386,953 +0.53(+0.81%)
Mar 14, 2019 65.04 65.12 64.90 65.00 1,720,174 -0.06(-0.10%)
Mar 13, 2019 64.88 65.22 64.85 65.06 3,674,330 +0.37(+0.58%)
Mar 12, 2019 64.56 64.76 64.54 64.69 7,445,512 +0.25(+0.38%)
Mar 11, 2019 63.80 64.48 63.80 64.45 1,798,755 +0.85(+1.33%)
Mar 08, 2019 63.26 63.64 63.20 63.60 3,326,360 -0.16(-0.26%)
Mar 07, 2019 64.30 64.30 63.62 63.76 4,037,265 -0.67(-1.04%)
Mar 06, 2019 64.83 64.83 64.41 64.44 3,227,337 -0.32(-0.49%)
Mar 05, 2019 64.80 64.92 64.61 64.75 2,816,897 +0.01(+0.01%)
Mar 04, 2019 65.19 65.20 64.26 64.75 4,044,562 -0.19(-0.29%)
Mar 01, 2019 65.01 65.09 64.67 64.94 4,603,987 +0.35(+0.53%)
Feb 28, 2019 64.72 64.80 64.53 64.59 7,711,880 -0.23(-0.35%)
Feb 27, 2019 64.83 64.95 64.55 64.82 2,151,826 -0.14(-0.21%)
Feb 26, 2019 64.83 65.15 64.82 64.95 2,186,498 +0.05(+0.07%)
Feb 25, 2019 65.14 65.24 64.90 64.91 2,155,092 +0.16(+0.25%)
Feb 22, 2019 64.56 64.81 64.50 64.75 1,613,583 +0.39(+0.61%)
Feb 21, 2019 64.45 64.45 64.13 64.35 2,240,891 -0.15(-0.24%)
Feb 20, 2019 64.37 64.69 64.35 64.51 1,968,731 +0.17(+0.27%)
Feb 19, 2019 63.95 64.46 63.93 64.34 1,032,573 +0.22(+0.34%)
Feb 15, 2019 63.90 64.12 63.83 64.12 2,730,215 +0.65(+1.03%)
Feb 14, 2019 63.33 63.72 63.16 63.46 6,199,346 -0.04(-0.06%)
Feb 13, 2019 63.62 63.80 63.49 63.50 2,590,512 +0.04(+0.06%)
Feb 12, 2019 63.15 63.54 63.15 63.46 2,355,239 +0.77(+1.23%)
Feb 11, 2019 62.85 62.91 62.58 62.69 2,554,754 -0.08(-0.13%)
Feb 08, 2019 62.51 62.77 62.23 62.77 4,388,996 -0.02(-0.03%)
Feb 07, 2019 63.11 63.15 62.46 62.79 3,372,814 -0.66(-1.05%)
Feb 06, 2019 63.63 63.67 63.38 63.45 4,968,023 -0.25(-0.39%)
Feb 05, 2019 63.53 63.75 63.48 63.70 4,888,236 +0.37(+0.59%)
Feb 04, 2019 62.94 63.33 62.78 63.33 2,576,469 +0.36(+0.58%)
Feb 01, 2019 63.03 63.16 62.82 62.96 5,272,272 -0.07(-0.12%)
Jan 31, 2019 62.66 63.13 62.56 63.04 6,079,695 +0.41(+0.65%)
Jan 30, 2019 62.07 62.84 61.90 62.63 4,603,277 +0.87(+1.41%)
Jan 29, 2019 61.91 62.00 61.63 61.75 4,337,252 +0.01(+0.01%)
Jan 28, 2019 61.68 61.74 61.33 61.74 10,752,820 -0.43(-0.69%)
Jan 25, 2019 62.04 62.29 61.97 62.17 5,804,525 +0.68(+1.11%)
Jan 24, 2019 61.38 61.60 61.21 61.49 4,971,623 +0.11(+0.18%)
Jan 23, 2019 61.56 61.65 60.89 61.38 4,453,225 +0.15(+0.25%)
Jan 22, 2019 61.54 61.62 60.87 61.23 8,289,690 -0.82(-1.32%)
Jan 18, 2019 61.85 62.17 61.67 62.04 5,745,141 +0.65(+1.05%)
Jan 17, 2019 60.74 61.56 60.69 61.40 3,926,866 +0.45(+0.73%)
Jan 16, 2019 60.93 61.16 60.87 60.95 4,562,132 +0.17(+0.28%)
Jan 15, 2019 60.41 60.85 60.41 60.78 4,831,172 +0.55(+0.91%)
Jan 14, 2019 60.15 60.44 60.03 60.23 4,912,930 -0.35(-0.57%)
Jan 11, 2019 60.39 60.62 60.27 60.58 17,379,374 -0.22(-0.36%)
Jan 10, 2019 60.22 60.80 60.08 60.80 3,421,025 +0.28(+0.47%)
Jan 09, 2019 60.32 60.72 60.13 60.52 3,806,655 +0.55(+0.93%)
Jan 08, 2019 59.97 60.11 59.53 59.96 4,988,054 +0.44(+0.73%)
Jan 07, 2019 59.21 59.82 59.04 59.53 3,981,315 +0.36(+0.61%)
Jan 04, 2019 58.13 59.32 58.06 59.16 6,915,877 +1.83(+3.19%)
Jan 03, 2019 57.97 58.02 57.21 57.33 5,621,115 -0.99(-1.70%)
Jan 02, 2019 57.54 58.47 57.44 58.33 6,854,653 -0.02(-0.03%)
Dec 31, 2018 58.33 58.56 57.99 58.34 9,793,782 +0.28(+0.49%)
Dec 28, 2018 58.27 58.63 57.82 58.06 14,731,417 +0.14(+0.24%)
Dec 27, 2018 56.99 57.93 56.29 57.92 14,580,958 +0.27(+0.47%)
Dec 26, 2018 55.93 57.65 55.44 57.65 17,046,598 +2.05(+3.69%)
Dec 24, 2018 56.48 56.68 55.56 55.59 7,788,943 -1.01(-1.78%)
Dec 21, 2018 57.65 58.21 56.48 56.60 15,367,919 -1.09(-1.89%)
Dec 20, 2018 58.21 58.48 57.26 57.69 15,846,306 -0.51(-0.87%)
Dec 19, 2018 59.18 59.96 57.91 58.20 6,813,317 -0.82(-1.39%)
Dec 18, 2018 59.36 59.58 58.75 59.02 9,750,021 -0.03(-0.05%)
Dec 17, 2018 59.81 60.00 58.71 59.05 10,263,572 -0.91(-1.52%)
Dec 14, 2018 60.33 60.55 59.87 59.96 6,482,411 -0.98(-1.61%)
Dec 13, 2018 61.19 61.35 60.74 60.94 6,132,059 -0.05(-0.09%)
Dec 12, 2018 61.14 61.62 60.98 60.99 6,253,667 +0.64(+1.06%)
Dec 11, 2018 60.95 61.09 60.04 60.36 14,342,484 +0.08(+0.13%)
Dec 10, 2018 60.29 60.54 59.35 60.27 8,772,422 -0.18(-0.30%)
Dec 07, 2018 61.53 61.91 60.28 60.45 10,034,082 -1.18(-1.91%)
Dec 06, 2018 60.78 61.63 60.12 61.63 10,607,982 -0.27(-0.44%)
Dec 04, 2018 63.52 63.59 61.83 61.90 4,567,196 -1.78(-2.80%)
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.