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, 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%)
Apr 01, 2020 56.04 56.79 55.28 55.65 4,352,993 -2.68(-4.59%)
Mar 31, 2020 58.36 59.09 57.69 58.32 10,350,576 -0.44(-0.75%)
Mar 30, 2020 57.61 58.83 57.14 58.76 6,532,080 +1.27(+2.21%)
Mar 27, 2020 57.04 58.59 56.71 57.49 6,048,272 -1.73(-2.93%)
Mar 26, 2020 56.85 59.43 56.76 59.23 14,190,356 +2.96(+5.27%)
Mar 25, 2020 55.39 57.91 54.56 56.26 15,694,252 +1.50(+2.74%)
Mar 24, 2020 53.73 55.10 53.30 54.76 5,477,347 +4.12(+8.14%)
Mar 23, 2020 51.44 51.75 49.69 50.64 8,750,426 -0.91(-1.77%)
Mar 20, 2020 54.16 54.76 51.55 51.56 6,956,816 -1.69(-3.17%)
Mar 19, 2020 52.38 54.39 51.40 53.24 9,841,526 +0.34(+0.63%)
Mar 18, 2020 52.29 54.06 50.49 52.91 9,902,048 -3.38(-6.01%)
Mar 17, 2020 54.15 56.34 52.76 56.29 9,205,401 +3.31(+6.25%)
Mar 16, 2020 50.15 56.25 50.15 52.98 7,476,009 -6.69(-11.22%)
Mar 13, 2020 59.00 60.44 55.79 59.68 10,816,494 +3.99(+7.16%)
Mar 12, 2020 57.15 58.73 55.46 55.69 11,116,432 -6.07(-9.83%)
Mar 11, 2020 63.31 63.50 61.18 61.76 7,552,600 -3.37(-5.17%)
Mar 10, 2020 64.51 65.12 62.28 65.12 6,598,220 +2.86(+4.60%)
Mar 09, 2020 62.72 64.22 62.03 62.26 16,663,395 -5.07(-7.53%)
Mar 06, 2020 66.65 67.67 66.25 67.33 4,920,021 -1.22(-1.78%)
Mar 05, 2020 68.97 69.72 68.16 68.55 3,443,775 -2.16(-3.06%)
Mar 04, 2020 69.46 70.71 68.96 70.71 4,167,954 +2.79(+4.10%)
Mar 03, 2020 69.77 70.78 67.73 67.93 7,491,847 -1.66(-2.38%)
Mar 02, 2020 67.69 69.64 67.11 69.58 8,453,673 +2.23(+3.31%)
Feb 28, 2020 66.01 67.46 65.41 67.36 8,016,302 -0.72(-1.05%)
Feb 27, 2020 69.33 70.13 67.90 68.08 10,788,258 -2.47(-3.50%)
Feb 26, 2020 71.09 71.79 70.42 70.55 7,526,170 +0.07(+0.09%)
Feb 25, 2020 72.67 72.84 70.48 70.48 8,472,638 -1.86(-2.56%)
Feb 24, 2020 72.27 72.91 72.17 72.33 8,971,128 -2.57(-3.43%)
Feb 21, 2020 75.28 75.28 74.74 74.91 2,670,706 -0.59(-0.78%)
Feb 20, 2020 75.69 75.90 74.94 75.49 2,595,398 -0.44(-0.58%)
Feb 19, 2020 75.88 76.08 75.84 75.93 2,382,597 +0.32(+0.42%)
Feb 18, 2020 75.57 75.70 75.35 75.62 2,188,843 -0.30(-0.39%)
Feb 14, 2020 75.98 75.98 75.64 75.91 1,107,975 +0.07(+0.10%)
Feb 13, 2020 75.66 76.06 75.59 75.84 3,229,457 -0.34(-0.45%)
Feb 12, 2020 76.04 76.20 75.95 76.18 2,206,416 +0.50(+0.67%)
Feb 11, 2020 75.71 75.96 75.54 75.68 3,179,728 +0.38(+0.51%)
Feb 10, 2020 74.71 75.32 74.71 75.30 1,965,959 +0.37(+0.50%)
Feb 07, 2020 75.09 75.17 74.78 74.93 2,212,303 -0.49(-0.65%)
Feb 06, 2020 75.50 75.54 75.28 75.42 3,315,070 +0.15(+0.20%)
Feb 05, 2020 75.34 75.35 74.91 75.27 2,573,849 +0.71(+0.95%)
Feb 04, 2020 74.35 74.73 74.30 74.56 2,445,287 +1.26(+1.72%)
Feb 03, 2020 73.14 73.68 73.12 73.30 3,797,324 +0.49(+0.68%)
Jan 31, 2020 73.74 73.75 72.61 72.81 5,887,890 -1.31(-1.76%)
Jan 30, 2020 73.55 74.20 73.30 74.12 4,414,930 +0.00(+0.00%)
Jan 29, 2020 74.41 74.52 74.08 74.12 1,127,015 -0.01(-0.01%)
Jan 28, 2020 73.71 74.29 73.64 74.12 1,961,244 +0.69(+0.94%)
Jan 27, 2020 73.39 73.76 73.22 73.43 2,024,569 -1.39(-1.86%)
Jan 24, 2020 75.63 75.63 74.60 74.82 2,768,008 -0.62(-0.83%)
Jan 23, 2020 75.21 75.47 74.90 75.45 3,197,376 +0.01(+0.01%)
Jan 22, 2020 75.65 75.77 75.42 75.44 2,258,927 +0.06(+0.07%)
Jan 21, 2020 75.40 75.61 75.32 75.38 2,751,149 -0.41(-0.54%)
Jan 17, 2020 75.82 75.87 75.63 75.79 2,051,600 +0.21(+0.27%)
Jan 16, 2020 75.36 75.60 75.33 75.59 1,503,875 +0.55(+0.73%)
Jan 15, 2020 74.98 75.25 74.93 75.04 1,736,410 -0.05(-0.06%)
Jan 14, 2020 74.98 75.23 74.91 75.08 1,998,612 -0.07(-0.09%)
Jan 13, 2020 74.75 75.15 74.63 75.15 2,556,851 +0.56(+0.75%)
Jan 10, 2020 74.83 74.92 74.47 74.59 3,562,944 -0.17(-0.22%)
Jan 09, 2020 74.67 74.76 74.51 74.76 1,817,996 +0.42(+0.56%)
Jan 08, 2020 73.98 74.60 73.94 74.34 3,146,329 +0.36(+0.49%)
Jan 07, 2020 74.07 74.16 73.91 73.98 2,481,293 -0.19(-0.25%)
Jan 06, 2020 73.57 74.18 73.56 74.16 2,465,223 +0.17(+0.23%)
Jan 03, 2020 73.76 74.28 73.68 73.99 1,809,471 -0.64(-0.86%)
Jan 02, 2020 74.36 74.67 74.25 74.64 2,512,088 +0.76(+1.03%)
Dec 31, 2019 73.60 73.93 73.54 73.87 2,195,675 +0.17(+0.23%)
Dec 30, 2019 74.23 74.23 73.61 73.71 1,929,427 -0.45(-0.60%)
Dec 27, 2019 74.50 74.50 74.02 74.15 1,337,874 +0.05(+0.06%)
Dec 26, 2019 73.81 74.11 73.80 74.11 820,228 +0.40(+0.54%)
Dec 24, 2019 73.75 73.76 73.59 73.71 1,390,226 +0.02(+0.03%)
Dec 23, 2019 73.71 73.75 73.65 73.69 1,486,327 +0.17(+0.23%)
Dec 20, 2019 73.65 73.71 73.52 73.52 2,222,602 +0.13(+0.18%)
Dec 19, 2019 73.18 73.39 73.12 73.39 3,054,445 +0.17(+0.23%)
Dec 18, 2019 73.26 73.30 73.16 73.22 2,667,188 +0.05(+0.06%)
Dec 17, 2019 73.28 73.30 73.16 73.17 1,792,801 -0.01(-0.01%)
Dec 16, 2019 73.19 73.34 73.15 73.18 1,703,537 +0.53(+0.74%)
Dec 13, 2019 72.58 72.97 72.35 72.65 3,513,115 +0.23(+0.32%)
Dec 12, 2019 71.81 72.58 71.78 72.42 3,573,476 +0.64(+0.89%)
Dec 11, 2019 71.60 71.89 71.56 71.78 1,356,272 +0.34(+0.48%)
Dec 10, 2019 71.49 71.65 71.31 71.44 2,260,364 -0.05(-0.06%)
Dec 09, 2019 71.64 71.80 71.49 71.49 2,345,836 -0.23(-0.32%)
Dec 06, 2019 71.67 71.81 71.62 71.72 1,828,653 +0.56(+0.79%)
Dec 05, 2019 71.19 71.22 70.89 71.16 2,157,020 +0.07(+0.10%)
Dec 04, 2019 70.90 71.16 70.85 71.08 2,478,582 +0.49(+0.69%)
Dec 03, 2019 70.32 70.60 70.01 70.60 3,530,999 -0.36(-0.51%)
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.