ACWI Ishares MSCI ETF (NQ: ACWI )

91.48 USD UNCHANGED
Streaming Delayed Price Updated: 4:03 AM EST, Jan 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 88.15 88.15 87.10 87.33 10,556,394 -1.08(-1.22%)
Nov 27, 2020 88.26 88.46 88.16 88.41 1,755,400 +0.54(+0.61%)
Nov 25, 2020 87.74 88.02 87.46 87.87 1,404,000 -0.09(-0.10%)
Nov 24, 2020 87.47 88.07 87.17 87.96 3,358,795 +1.29(+1.49%)
Nov 23, 2020 86.91 87.10 86.25 86.67 4,984,765 +0.32(+0.37%)
Nov 20, 2020 86.61 86.71 86.35 86.35 5,055,600 -0.21(-0.24%)
Nov 19, 2020 86.01 86.62 85.73 86.56 1,777,867 +0.44(+0.51%)
Nov 18, 2020 86.99 87.14 86.12 86.12 3,746,729 -0.73(-0.84%)
Nov 17, 2020 86.55 87.08 86.31 86.85 2,094,310 -0.21(-0.24%)
Nov 16, 2020 86.83 87.06 86.50 87.06 3,428,380 +1.06(+1.23%)
Nov 13, 2020 85.50 86.13 85.31 86.00 1,692,500 +1.14(+1.34%)
Nov 12, 2020 85.47 85.68 84.53 84.86 4,812,362 -0.93(-1.08%)
Nov 11, 2020 85.55 85.88 85.40 85.79 4,449,401 +0.71(+0.83%)
Nov 10, 2020 85.17 85.43 84.44 85.08 14,894,216 -0.07(-0.08%)
Nov 09, 2020 87.27 87.48 85.08 85.15 9,396,645 +1.22(+1.45%)
Nov 06, 2020 83.90 84.23 83.43 83.93 2,643,200 +0.11(+0.13%)
Nov 05, 2020 83.65 84.11 83.41 83.82 3,061,151 +1.67(+2.03%)
Nov 04, 2020 81.35 82.93 81.15 82.15 7,627,417 +1.70(+2.11%)
Nov 03, 2020 79.95 80.84 79.81 80.45 3,304,051 +1.45(+1.84%)
Nov 02, 2020 78.94 79.30 78.36 79.00 6,132,888 +0.86(+1.10%)
Oct 30, 2020 78.39 78.62 77.34 78.14 11,588,400 -0.68(-0.86%)
Oct 29, 2020 78.31 79.42 77.91 78.82 7,900,444 +0.62(+0.79%)
Oct 28, 2020 79.25 79.37 78.12 78.20 6,290,494 -2.58(-3.19%)
Oct 27, 2020 81.08 81.15 80.69 80.78 3,414,224 -0.27(-0.33%)
Oct 26, 2020 81.51 81.75 80.28 81.05 4,995,996 -1.39(-1.69%)
Oct 23, 2020 82.43 82.45 81.89 82.44 1,409,500 +0.35(+0.43%)
Oct 22, 2020 81.91 82.22 81.35 82.09 3,429,920 +0.26(+0.32%)
Oct 21, 2020 82.00 82.49 81.82 81.83 1,718,103 -0.20(-0.24%)
Oct 20, 2020 82.08 82.68 81.90 82.03 3,062,860 +0.39(+0.48%)
Oct 19, 2020 82.83 82.98 81.47 81.64 1,936,437 -0.81(-0.98%)
Oct 16, 2020 82.72 83.11 82.45 82.45 3,083,400 +0.05(+0.06%)
Oct 15, 2020 81.60 82.49 81.55 82.40 7,075,897 -0.43(-0.52%)
Oct 14, 2020 83.40 83.60 82.68 82.83 2,160,304 -0.40(-0.48%)
Oct 13, 2020 83.51 83.53 83.00 83.23 4,126,733 -0.56(-0.67%)
Oct 12, 2020 83.26 84.03 83.19 83.79 1,542,597 +0.97(+1.17%)
Oct 09, 2020 82.54 82.89 82.41 82.82 1,629,100 +0.70(+0.85%)
Oct 08, 2020 81.95 82.14 81.76 82.12 4,290,717 +0.66(+0.81%)
Oct 07, 2020 81.05 81.65 81.02 81.46 3,935,329 +1.10(+1.37%)
Oct 06, 2020 81.33 81.68 80.17 80.36 3,955,986 -0.87(-1.07%)
Oct 05, 2020 80.39 81.25 80.39 81.23 3,072,507 +1.32(+1.65%)
Oct 02, 2020 79.36 80.31 79.26 79.91 2,635,800 -0.61(-0.76%)
Oct 01, 2020 80.53 80.66 80.07 80.52 3,440,086 +0.60(+0.75%)
Sep 30, 2020 79.63 80.52 79.53 79.92 11,550,544 +0.36(+0.45%)
Sep 29, 2020 79.73 79.94 79.35 79.56 2,188,398 -0.28(-0.35%)
Sep 28, 2020 79.69 79.93 79.45 79.84 2,842,904 +1.25(+1.59%)
Sep 25, 2020 77.37 78.70 77.12 78.59 5,299,700 +0.85(+1.09%)
Sep 24, 2020 77.25 78.43 76.94 77.74 3,658,163 +0.04(+0.05%)
Sep 23, 2020 79.37 79.38 77.61 77.70 10,125,055 -1.47(-1.86%)
Sep 22, 2020 78.88 79.29 78.28 79.17 2,444,543 +0.37(+0.47%)
Sep 21, 2020 78.45 78.80 77.57 78.80 2,157,751 -1.10(-1.38%)
Sep 18, 2020 80.78 80.78 79.42 79.90 2,222,700 -0.76(-0.94%)
Sep 17, 2020 80.01 80.89 79.97 80.66 1,413,493 -0.44(-0.54%)
Sep 16, 2020 81.66 81.93 81.05 81.10 1,910,286 -0.22(-0.27%)
Sep 15, 2020 81.57 81.69 81.10 81.32 2,183,614 +0.54(+0.67%)
Sep 14, 2020 80.62 81.11 80.48 80.78 2,086,853 +0.98(+1.23%)
Sep 11, 2020 80.17 80.40 79.22 79.80 3,274,900 +0.29(+0.36%)
Sep 10, 2020 81.12 81.30 79.35 79.51 2,213,027 -1.19(-1.47%)
Sep 09, 2020 80.30 81.16 80.08 80.70 3,072,749 +1.55(+1.96%)
Sep 08, 2020 79.64 80.12 79.13 79.15 2,485,712 -1.90(-2.34%)
Sep 04, 2020 81.67 81.98 79.33 81.05 3,416,800 -0.40(-0.49%)
Sep 03, 2020 83.55 83.59 80.96 81.45 3,526,450 -2.56(-3.05%)
Sep 02, 2020 83.55 84.12 83.10 84.01 1,787,782 +0.95(+1.14%)
Sep 01, 2020 82.61 83.09 82.42 83.06 3,436,616 +0.71(+0.86%)
Aug 31, 2020 82.56 82.75 82.25 82.35 2,273,829 -0.50(-0.60%)
Aug 28, 2020 82.60 82.88 82.36 82.85 2,744,300 +0.63(+0.77%)
Aug 27, 2020 82.60 82.66 81.86 82.22 2,263,466 -0.25(-0.30%)
Aug 26, 2020 81.82 82.49 81.79 82.47 4,648,253 +0.67(+0.82%)
Aug 25, 2020 81.63 81.80 81.32 81.80 1,400,166 +0.32(+0.39%)
Aug 24, 2020 81.47 81.52 81.13 81.48 4,682,919 +0.86(+1.07%)
Aug 21, 2020 80.17 80.68 80.11 80.62 8,077,800 +0.13(+0.16%)
Aug 20, 2020 79.69 80.61 79.68 80.49 2,487,312 +0.08(+0.10%)
Aug 19, 2020 80.93 81.05 80.33 80.41 1,854,620 -0.44(-0.54%)
Aug 18, 2020 80.92 81.07 80.45 80.85 930,642 +0.09(+0.11%)
Aug 17, 2020 80.56 80.78 80.51 80.76 3,984,229 +0.58(+0.72%)
Aug 14, 2020 80.11 80.31 79.96 80.18 976,000 -0.18(-0.22%)
Aug 13, 2020 80.45 80.67 80.10 80.36 2,716,005 -0.17(-0.21%)
Aug 12, 2020 80.14 80.73 80.14 80.53 1,063,718 +1.25(+1.58%)
Aug 11, 2020 80.16 80.25 79.12 79.28 3,092,890 -0.28(-0.35%)
Aug 10, 2020 79.49 79.62 79.01 79.56 1,113,668 +0.20(+0.25%)
Aug 07, 2020 79.19 79.46 78.87 79.36 4,791,000 -0.36(-0.45%)
Aug 06, 2020 79.21 79.76 79.07 79.72 4,961,393 +0.28(+0.35%)
Aug 05, 2020 79.42 79.63 79.28 79.44 2,652,831 +0.54(+0.68%)
Aug 04, 2020 78.29 78.91 78.29 78.90 1,868,785 +0.41(+0.52%)
Aug 03, 2020 78.19 78.60 78.07 78.49 5,849,301 +0.82(+1.06%)
Jul 31, 2020 78.02 78.03 76.75 77.67 4,089,100 -0.23(-0.30%)
Jul 30, 2020 77.34 77.97 76.80 77.90 1,933,100 -0.51(-0.65%)
Jul 29, 2020 77.83 78.58 77.81 78.41 911,478 +0.92(+1.19%)
Jul 28, 2020 77.73 78.01 77.42 77.49 1,605,634 -0.53(-0.68%)
Jul 27, 2020 77.57 78.05 77.42 78.02 1,298,474 +0.86(+1.11%)
Jul 24, 2020 77.06 77.39 76.79 77.16 1,128,700 -0.46(-0.59%)
Jul 23, 2020 78.33 78.60 77.33 77.62 1,694,242 -0.81(-1.03%)
Jul 22, 2020 78.09 78.56 78.01 78.43 2,292,699 +0.25(+0.32%)
Jul 21, 2020 78.56 78.65 78.04 78.18 2,770,409 +0.24(+0.31%)
Jul 20, 2020 77.33 78.07 77.13 77.94 2,587,600 +0.68(+0.88%)
Jul 17, 2020 77.28 77.38 76.84 77.26 4,161,900 +0.27(+0.35%)
Jul 16, 2020 76.80 77.08 76.67 76.99 4,876,691 -0.47(-0.61%)
Jul 15, 2020 77.61 77.78 76.95 77.46 4,154,737 +0.76(+0.99%)
Jul 14, 2020 75.53 76.81 75.31 76.70 2,962,225 +0.94(+1.24%)
Jul 13, 2020 76.98 77.51 75.65 75.76 3,757,404 -0.67(-0.88%)
Jul 10, 2020 75.86 76.47 75.50 76.43 4,924,600 +0.61(+0.80%)
Jul 09, 2020 76.49 76.51 75.07 75.82 7,607,433 -0.47(-0.62%)
Jul 08, 2020 75.73 76.31 75.48 76.29 1,859,797 +0.78(+1.03%)
Jul 07, 2020 75.86 76.32 75.46 75.51 2,450,205 -0.89(-1.16%)
Jul 06, 2020 76.21 76.44 76.00 76.40 2,516,926 +1.44(+1.92%)
Jul 02, 2020 75.26 75.62 74.82 74.96 1,674,600 +0.69(+0.93%)
Jul 01, 2020 73.95 74.50 73.89 74.27 2,135,483 +0.55(+0.75%)
Jun 30, 2020 73.00 74.08 72.94 73.72 2,966,836 +0.48(+0.66%)
Jun 29, 2020 72.69 73.24 72.17 73.24 1,806,685 +0.83(+1.15%)
Jun 26, 2020 73.64 73.65 72.29 72.41 1,669,500 -1.43(-1.94%)
Jun 25, 2020 72.96 73.87 72.51 73.84 1,579,065 +0.78(+1.07%)
Jun 24, 2020 74.24 74.39 72.64 73.06 2,167,711 -1.76(-2.35%)
Jun 23, 2020 75.16 75.35 74.74 74.82 1,623,684 +0.35(+0.47%)
Jun 22, 2020 73.95 74.53 73.65 74.47 1,953,245 +0.74(+1.00%)
Jun 19, 2020 75.03 75.03 73.57 73.73 1,516,500 -0.42(-0.57%)
Jun 18, 2020 73.86 74.32 73.71 74.15 884,298 -0.09(-0.12%)
Jun 17, 2020 74.64 74.72 74.05 74.24 3,125,237 -0.04(-0.05%)
Jun 16, 2020 74.94 74.94 73.20 74.28 2,931,732 +1.21(+1.66%)
Jun 15, 2020 71.11 73.32 70.87 73.07 3,099,936 -0.12(-0.16%)
Jun 12, 2020 73.96 74.22 72.01 73.19 4,234,300 +1.04(+1.44%)
Jun 11, 2020 74.54 74.66 72.04 72.15 3,414,819 -4.30(-5.62%)
Jun 10, 2020 76.81 77.11 76.20 76.45 3,593,784 -0.21(-0.27%)
Jun 09, 2020 76.42 76.92 76.27 76.66 5,235,657 -0.68(-0.88%)
Jun 08, 2020 76.76 77.38 76.44 77.34 1,745,688 +0.89(+1.16%)
Jun 05, 2020 76.17 76.95 76.17 76.45 4,274,600 +1.71(+2.29%)
Jun 04, 2020 74.79 75.21 74.37 74.74 4,406,352 -0.41(-0.55%)
Jun 03, 2020 74.63 75.37 74.53 75.15 4,526,072 +1.21(+1.64%)
Jun 02, 2020 73.46 73.94 73.30 73.94 4,202,876 +0.80(+1.09%)
Jun 01, 2020 72.46 73.16 72.32 73.14 2,544,956 +0.92(+1.27%)
May 29, 2020 71.89 72.36 71.25 72.22 7,392,600 +0.17(+0.24%)
May 28, 2020 72.35 72.88 71.89 72.05 4,204,615 +0.06(+0.08%)
May 27, 2020 71.73 71.99 70.67 71.99 6,271,735 +0.89(+1.25%)
May 26, 2020 71.52 71.62 70.97 71.10 6,089,375 +1.31(+1.88%)
May 22, 2020 69.59 69.79 69.28 69.79 4,058,300 -0.08(-0.11%)
May 21, 2020 70.28 70.54 69.60 69.87 6,890,372 -0.62(-0.88%)
May 20, 2020 70.32 70.76 70.23 70.49 5,505,339 +1.16(+1.67%)
May 19, 2020 69.80 70.17 69.29 69.33 3,166,400 -0.71(-1.01%)
May 18, 2020 69.31 70.33 69.31 70.04 2,832,861 +2.30(+3.40%)
May 15, 2020 67.09 67.74 66.90 67.74 2,617,100 +0.06(+0.09%)
May 14, 2020 66.37 67.68 65.77 67.68 3,846,987 +0.42(+0.62%)
May 13, 2020 68.27 68.45 66.77 67.26 13,590,367 -0.90(-1.32%)
May 12, 2020 69.62 69.70 68.16 68.16 3,864,592 -1.17(-1.69%)
May 11, 2020 68.76 69.57 68.71 69.33 9,407,041 +0.07(+0.10%)
May 08, 2020 68.94 69.34 68.73 69.26 3,530,800 +1.13(+1.66%)
May 07, 2020 68.09 68.53 67.94 68.13 3,227,287 +0.89(+1.32%)
May 06, 2020 68.16 68.18 67.24 67.24 2,618,044 -0.36(-0.53%)
May 05, 2020 67.82 68.27 67.54 67.60 2,558,775 +0.47(+0.70%)
May 04, 2020 66.56 67.22 66.24 67.13 2,017,173 +0.22(+0.33%)
May 01, 2020 67.56 67.67 66.67 66.91 3,467,500 -1.81(-2.63%)
Apr 30, 2020 69.26 69.32 68.37 68.72 20,850,283 -1.08(-1.55%)
Apr 29, 2020 69.30 70.07 69.12 69.80 5,434,011 +1.80(+2.65%)
Apr 28, 2020 68.97 69.09 67.89 68.00 2,974,268 +0.01(+0.01%)
Apr 27, 2020 67.52 68.15 67.36 67.99 10,858,590 +1.09(+1.63%)
Apr 24, 2020 66.62 67.06 66.03 66.90 4,069,800 +0.68(+1.03%)
Apr 23, 2020 66.58 67.37 66.11 66.22 3,718,600 -0.07(-0.11%)
Apr 22, 2020 66.08 66.55 65.85 66.29 4,314,185 +1.52(+2.35%)
Apr 21, 2020 65.60 65.93 64.67 64.77 6,007,671 -2.05(-3.07%)
Apr 20, 2020 66.81 67.75 66.67 66.82 5,004,307 -0.99(-1.46%)
Apr 17, 2020 67.59 67.88 66.90 67.81 5,653,600 +1.80(+2.73%)
Apr 16, 2020 66.06 66.23 65.33 66.01 2,940,852 +0.28(+0.43%)
Apr 15, 2020 65.74 66.18 65.37 65.73 4,626,044 -1.68(-2.49%)
Apr 14, 2020 66.92 67.63 66.79 67.41 3,172,471 +1.69(+2.57%)
Apr 13, 2020 65.99 66.17 64.92 65.72 5,530,803 -0.53(-0.80%)
Apr 09, 2020 66.17 66.93 65.72 66.25 5,729,500 +0.95(+1.45%)
Apr 08, 2020 64.34 65.54 63.74 65.30 6,039,240 +1.54(+2.42%)
Apr 07, 2020 65.88 65.99 63.75 63.76 3,946,343 +0.07(+0.11%)
Apr 06, 2020 62.12 63.98 61.97 63.69 4,577,725 +3.70(+6.17%)
Apr 03, 2020 60.59 60.97 59.36 59.99 3,180,200 -0.91(-1.49%)
Apr 02, 2020 59.59 61.21 59.49 60.90 4,061,854 +1.20(+2.01%)
Apr 01, 2020 60.12 60.92 59.30 59.70 4,057,645 -2.87(-4.59%)
Mar 31, 2020 62.61 63.39 61.89 62.57 9,648,294 -0.47(-0.75%)
Mar 30, 2020 61.80 63.12 61.30 63.04 6,088,882 +1.36(+2.20%)
Mar 27, 2020 61.19 62.86 60.84 61.68 5,637,900 -1.86(-2.93%)
Mar 26, 2020 60.99 63.76 60.89 63.54 13,227,547 +3.18(+5.27%)
Mar 25, 2020 59.42 62.13 58.53 60.36 14,629,405 +1.61(+2.74%)
Mar 24, 2020 57.64 59.11 57.18 58.75 5,105,712 +4.42(+8.14%)
Mar 23, 2020 55.18 55.52 53.31 54.33 8,156,714 -0.98(-1.77%)
Mar 20, 2020 58.10 58.74 55.30 55.31 6,484,800 -1.81(-3.17%)
Mar 19, 2020 56.19 58.35 55.14 57.12 9,173,783 +0.36(+0.63%)
Mar 18, 2020 56.10 58.00 54.17 56.76 9,230,199 -3.63(-6.01%)
Mar 17, 2020 58.09 60.44 56.60 60.39 8,580,819 +3.55(+6.25%)
Mar 16, 2020 53.80 60.34 53.80 56.84 6,968,766 -7.18(-11.22%)
Mar 13, 2020 63.29 64.84 59.85 64.02 10,082,600 +4.28(+7.16%)
Mar 12, 2020 61.31 63.00 59.50 59.74 10,362,187 -6.51(-9.83%)
Mar 11, 2020 67.92 68.12 65.63 66.25 7,040,160 -3.61(-5.17%)
Mar 10, 2020 69.21 69.86 66.81 69.86 6,150,534 +3.07(+4.60%)
Mar 09, 2020 67.29 68.89 66.55 66.79 15,532,792 -5.44(-7.53%)
Mar 06, 2020 71.50 72.60 71.07 72.23 4,586,200 -1.31(-1.78%)
Mar 05, 2020 73.99 74.79 73.12 73.54 3,210,117 -2.32(-3.06%)
Mar 04, 2020 74.52 75.86 73.98 75.86 3,885,161 +2.99(+4.10%)
Mar 03, 2020 74.85 75.93 72.66 72.87 6,983,529 -1.78(-2.38%)
Mar 02, 2020 72.62 74.71 71.99 74.65 7,880,095 +2.39(+3.31%)
Feb 28, 2020 70.81 72.37 70.17 72.26 7,472,400 -0.77(-1.05%)
Feb 27, 2020 74.38 75.23 72.84 73.03 10,056,280 -2.65(-3.50%)
Feb 26, 2020 76.26 77.02 75.55 75.68 7,015,523 +0.07(+0.09%)
Feb 25, 2020 77.96 78.14 75.61 75.61 7,897,774 -1.99(-2.56%)
Feb 24, 2020 77.53 78.22 77.43 77.60 8,362,441 -2.76(-3.43%)
Feb 21, 2020 80.76 80.76 80.18 80.36 2,489,500 -0.63(-0.78%)
Feb 20, 2020 81.20 81.42 80.39 80.99 2,419,302 -0.47(-0.58%)
Feb 19, 2020 81.40 81.61 81.36 81.46 2,220,939 +0.34(+0.42%)
Feb 18, 2020 81.07 81.21 80.83 81.12 2,040,331 -0.32(-0.39%)
Feb 14, 2020 81.51 81.51 81.14 81.44 1,032,800 +0.08(+0.10%)
Feb 13, 2020 81.17 81.60 81.09 81.36 3,010,340 -0.37(-0.45%)
Feb 12, 2020 81.58 81.75 81.48 81.73 2,056,712 +0.54(+0.67%)
Feb 11, 2020 81.22 81.49 81.04 81.19 2,963,985 +0.41(+0.51%)
Feb 10, 2020 80.15 80.80 80.15 80.78 1,832,570 +0.40(+0.50%)
Feb 07, 2020 80.56 80.64 80.22 80.38 2,062,200 -0.53(-0.66%)
Feb 06, 2020 81.00 81.04 80.76 80.91 3,090,144 +0.16(+0.20%)
Feb 05, 2020 80.82 80.83 80.36 80.75 2,399,215 +0.76(+0.95%)
Feb 04, 2020 79.76 80.17 79.71 79.99 2,279,376 +1.35(+1.72%)
Feb 03, 2020 78.46 79.04 78.44 78.64 3,539,678 +0.53(+0.68%)
Jan 31, 2020 79.11 79.12 77.90 78.11 5,488,400 -1.40(-1.76%)
Jan 30, 2020 78.90 79.61 78.64 79.51 4,115,379 +0.00(+0.00%)
Jan 29, 2020 79.83 79.94 79.47 79.51 1,050,548 -0.01(-0.01%)
Jan 28, 2020 79.08 79.70 79.00 79.52 1,828,175 +0.74(+0.94%)
Jan 27, 2020 78.73 79.13 78.55 78.78 1,887,203 -1.49(-1.86%)
Jan 24, 2020 81.13 81.14 80.03 80.27 2,580,200 -0.67(-0.83%)
Jan 23, 2020 80.68 80.96 80.35 80.94 2,980,436 +0.01(+0.01%)
Jan 22, 2020 81.16 81.29 80.91 80.93 2,105,660 +0.06(+0.07%)
Jan 21, 2020 80.89 81.11 80.80 80.87 2,564,485 -0.44(-0.54%)
Jan 17, 2020 81.34 81.39 81.14 81.31 1,912,400 +0.22(+0.27%)
Jan 16, 2020 80.85 81.10 80.81 81.09 1,401,838 +0.59(+0.73%)
Jan 15, 2020 80.44 80.72 80.38 80.50 1,618,596 -0.05(-0.06%)
Jan 14, 2020 80.44 80.71 80.36 80.55 1,863,008 -0.07(-0.09%)
Jan 13, 2020 80.19 80.62 80.06 80.62 2,383,370 +0.60(+0.75%)
Jan 10, 2020 80.28 80.37 79.89 80.02 3,321,200 -0.18(-0.22%)
Jan 09, 2020 80.11 80.20 79.93 80.20 1,694,646 +0.45(+0.56%)
Jan 08, 2020 79.37 80.03 79.32 79.75 2,932,852 +0.39(+0.49%)
Jan 07, 2020 79.46 79.56 79.29 79.36 2,312,939 -0.20(-0.25%)
Jan 06, 2020 78.93 79.58 78.91 79.56 2,297,959 +0.18(+0.23%)
Jan 03, 2020 79.13 79.69 79.04 79.38 1,686,700 -0.69(-0.86%)
Jan 02, 2020 79.77 80.10 79.65 80.07 2,341,644 +0.82(+1.03%)
Dec 31, 2019 78.96 79.31 78.89 79.25 2,046,700 +0.18(+0.23%)
Dec 30, 2019 79.63 79.63 78.97 79.07 1,798,517 -0.48(-0.60%)
Dec 27, 2019 79.92 79.92 79.41 79.55 1,247,100 +0.05(+0.06%)
Dec 26, 2019 79.18 79.50 79.17 79.50 764,576 +0.43(+0.54%)
Dec 24, 2019 79.12 79.13 78.95 79.07 1,295,900 +0.02(+0.03%)
Dec 23, 2019 79.08 79.12 79.01 79.05 1,385,481 +0.18(+0.23%)
Dec 20, 2019 79.01 79.07 78.87 78.87 2,071,800 +0.14(+0.18%)
Dec 19, 2019 78.51 78.73 78.44 78.73 2,847,203 +0.18(+0.23%)
Dec 18, 2019 78.59 78.64 78.49 78.55 2,486,221 +0.05(+0.06%)
Dec 17, 2019 78.61 78.63 78.48 78.50 1,671,161 -0.01(-0.01%)
Dec 16, 2019 78.52 78.68 78.47 78.51 1,587,953 -0.37(-0.47%)
Dec 13, 2019 78.80 79.23 78.56 78.88 3,235,600 +0.25(+0.32%)
Dec 12, 2019 77.97 78.81 77.94 78.63 3,291,192 +0.69(+0.89%)
Dec 11, 2019 77.74 78.06 77.70 77.94 1,249,135 +0.37(+0.48%)
Dec 10, 2019 77.62 77.79 77.43 77.57 2,081,809 -0.05(-0.06%)
Dec 09, 2019 77.78 77.96 77.62 77.62 2,160,529 -0.25(-0.32%)
Dec 06, 2019 77.82 77.97 77.76 77.87 1,684,200 +0.61(+0.79%)
Dec 05, 2019 77.30 77.33 76.97 77.26 1,986,628 +0.08(+0.10%)
Dec 04, 2019 76.98 77.26 76.93 77.18 2,282,789 +0.53(+0.69%)
Dec 03, 2019 76.35 76.65 76.02 76.65 3,252,071 -0.39(-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.