Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

110.17 +0.02 (+0.02%)
Streaming Delayed Price Updated: 12:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 95.38 95.59 95.28 95.33 2,051,662 +0.28(+0.30%)
May 27, 2021 95.16 95.29 95.00 95.04 2,875,766 +0.10(+0.11%)
May 26, 2021 94.82 95.04 94.70 94.94 1,696,392 +0.23(+0.24%)
May 25, 2021 95.20 95.20 94.60 94.71 2,361,632 +0.00(+0.00%)
May 24, 2021 94.34 94.97 94.32 94.71 1,862,666 +0.74(+0.79%)
May 21, 2021 94.37 94.52 93.76 93.97 2,508,790 -0.10(-0.11%)
May 20, 2021 93.36 94.30 93.32 94.08 1,634,425 +1.07(+1.15%)
May 19, 2021 92.32 93.06 91.96 93.01 4,804,746 -0.44(-0.47%)
May 18, 2021 94.00 94.17 93.43 93.44 1,278,029 -0.26(-0.27%)
May 17, 2021 93.45 93.70 93.22 93.70 2,014,334 -0.14(-0.15%)
May 14, 2021 93.19 94.01 93.18 93.84 17,221,120 +1.46(+1.58%)
May 13, 2021 91.88 92.74 91.80 92.38 6,191,454 +0.74(+0.81%)
May 12, 2021 92.76 93.07 91.43 91.64 4,835,227 -1.93(-2.06%)
May 11, 2021 92.90 93.70 92.61 93.58 2,725,082 -0.78(-0.82%)
May 10, 2021 95.33 95.37 94.30 94.35 2,639,535 -0.94(-0.98%)
May 07, 2021 94.67 95.45 94.62 95.29 3,686,306 +0.85(+0.90%)
May 06, 2021 93.89 94.48 93.41 94.44 3,762,641 +0.67(+0.72%)
May 05, 2021 94.00 94.12 93.54 93.77 1,732,416 +0.34(+0.36%)
May 04, 2021 93.71 93.76 92.63 93.42 2,535,145 -0.89(-0.94%)
May 03, 2021 94.55 94.58 94.18 94.31 1,770,006 +0.37(+0.39%)
Apr 30, 2021 94.13 94.38 93.70 93.94 2,258,316 -0.88(-0.93%)
Apr 29, 2021 95.16 95.18 94.12 94.83 4,921,434 +0.23(+0.24%)
Apr 28, 2021 94.47 94.88 94.32 94.60 2,004,277 +0.15(+0.16%)
Apr 27, 2021 94.45 94.51 94.20 94.45 3,816,001 -0.04(-0.04%)
Apr 26, 2021 94.35 94.60 94.30 94.48 2,450,252 +0.20(+0.21%)
Apr 23, 2021 93.52 94.57 93.52 94.29 1,310,391 +1.01(+1.09%)
Apr 22, 2021 93.94 94.08 93.02 93.27 2,554,507 -0.57(-0.61%)
Apr 21, 2021 92.77 93.92 92.72 93.84 7,332,764 +0.82(+0.89%)
Apr 20, 2021 93.51 93.60 92.67 93.02 2,634,679 -1.00(-1.07%)
Apr 19, 2021 94.15 94.29 93.64 94.02 2,379,936 -0.39(-0.41%)
Apr 16, 2021 94.30 94.45 94.00 94.41 3,098,018 +0.37(+0.39%)
Apr 15, 2021 93.72 94.06 93.66 94.04 2,012,485 +0.88(+0.95%)
Apr 14, 2021 93.30 93.56 92.98 93.16 3,139,025 -0.06(-0.06%)
Apr 13, 2021 92.86 93.31 92.80 93.22 1,309,644 +0.44(+0.47%)
Apr 12, 2021 92.73 92.82 92.52 92.78 3,023,485 -0.26(-0.27%)
Apr 09, 2021 92.50 93.04 92.44 93.04 1,727,550 +0.42(+0.45%)
Apr 08, 2021 92.57 92.69 92.33 92.62 2,048,140 +0.57(+0.62%)
Apr 07, 2021 91.97 92.19 91.82 92.05 4,537,636 -0.15(-0.16%)
Apr 06, 2021 92.01 92.42 91.94 92.20 2,176,926 -0.10(-0.11%)
Apr 05, 2021 91.81 92.43 91.75 92.31 3,005,445 +1.01(+1.11%)
Apr 01, 2021 90.78 91.30 90.77 91.29 2,972,796 +1.17(+1.30%)
Mar 31, 2021 89.85 90.54 89.85 90.12 2,391,174 +0.18(+0.20%)
Mar 30, 2021 89.77 90.03 89.52 89.94 3,148,901 -0.14(-0.16%)
Mar 29, 2021 89.92 90.25 89.49 90.08 8,659,739 -0.21(-0.23%)
Mar 26, 2021 89.22 90.38 89.08 90.29 3,130,643 +1.48(+1.66%)
Mar 25, 2021 88.11 89.02 87.80 88.81 4,558,777 +0.40(+0.45%)
Mar 24, 2021 89.20 89.48 88.41 88.41 5,929,521 -0.74(-0.83%)
Mar 23, 2021 89.72 90.00 89.03 89.15 3,673,890 -1.02(-1.13%)
Mar 22, 2021 89.74 90.45 89.73 90.18 6,794,834 +0.45(+0.51%)
Mar 19, 2021 89.62 90.06 89.09 89.72 5,686,703 +0.07(+0.07%)
Mar 18, 2021 90.27 90.77 89.52 89.65 1,702,777 -1.22(-1.34%)
Mar 17, 2021 90.17 91.14 89.90 90.88 1,996,956 +0.27(+0.29%)
Mar 16, 2021 90.75 90.95 90.37 90.61 2,557,669 -0.01(-0.01%)
Mar 15, 2021 90.11 90.64 89.66 90.62 915,243 +0.48(+0.54%)
Mar 12, 2021 89.65 90.18 89.46 90.14 2,831,420 -0.17(-0.19%)
Mar 11, 2021 89.94 90.58 89.74 90.31 1,520,742 +1.16(+1.30%)
Mar 10, 2021 89.31 89.46 88.79 89.15 3,010,593 +0.40(+0.45%)
Mar 09, 2021 88.33 89.23 88.29 88.75 4,910,031 +1.49(+1.70%)
Mar 08, 2021 87.86 88.48 87.27 87.27 5,312,004 -0.78(-0.88%)
Mar 05, 2021 87.68 88.27 85.95 88.04 4,775,310 +1.22(+1.41%)
Mar 04, 2021 88.04 88.56 86.05 86.82 7,104,009 -1.26(-1.43%)
Mar 03, 2021 88.98 89.23 88.08 88.08 4,327,864 -0.98(-1.10%)
Mar 02, 2021 89.68 89.70 89.05 89.06 2,547,596 -0.58(-0.64%)
Mar 01, 2021 88.88 89.91 88.87 89.64 2,188,143 +2.02(+2.30%)
Feb 26, 2021 88.48 88.56 87.23 87.62 7,047,774 -0.79(-0.89%)
Feb 25, 2021 90.28 90.57 88.13 88.40 3,746,496 -2.00(-2.21%)
Feb 24, 2021 89.34 90.50 89.07 90.40 5,775,069 +0.51(+0.57%)
Feb 23, 2021 89.24 90.18 88.23 89.89 9,029,282 +0.07(+0.07%)
Feb 22, 2021 89.98 90.42 89.79 89.83 1,536,075 -0.94(-1.03%)
Feb 19, 2021 91.05 91.21 90.64 90.76 2,673,785 +0.16(+0.18%)
Feb 18, 2021 90.34 90.75 89.90 90.60 2,839,987 -0.63(-0.70%)
Feb 17, 2021 90.93 91.25 90.51 91.24 3,867,035 -0.18(-0.20%)
Feb 16, 2021 91.69 91.81 91.17 91.42 2,454,159 +0.17(+0.19%)
Feb 12, 2021 90.54 91.26 90.54 91.25 3,412,127 +0.44(+0.48%)
Feb 11, 2021 90.79 90.91 90.27 90.81 3,959,280 +0.45(+0.49%)
Feb 10, 2021 90.90 90.90 89.83 90.36 1,792,284 +0.02(+0.02%)
Feb 09, 2021 90.07 90.53 90.01 90.35 4,791,403 +0.18(+0.20%)
Feb 08, 2021 89.93 90.17 89.75 90.17 4,595,914 +0.67(+0.75%)
Feb 05, 2021 89.46 89.63 89.15 89.49 3,697,624 +0.51(+0.57%)
Feb 04, 2021 88.53 89.03 88.39 88.98 2,378,846 +0.61(+0.69%)
Feb 03, 2021 88.43 88.71 88.09 88.38 2,451,407 +0.15(+0.17%)
Feb 02, 2021 87.88 88.46 87.86 88.22 2,567,902 +1.11(+1.27%)
Feb 01, 2021 86.65 87.25 86.21 87.12 5,471,552 +1.46(+1.70%)
Jan 29, 2021 86.60 86.90 85.21 85.66 5,288,761 -1.71(-1.96%)
Jan 28, 2021 87.01 88.15 86.90 87.37 6,229,575 +0.73(+0.84%)
Jan 27, 2021 87.68 87.74 86.32 86.64 5,400,140 -2.19(-2.46%)
Jan 26, 2021 89.24 89.30 88.76 88.83 1,185,875 -0.27(-0.31%)
Jan 25, 2021 88.99 89.16 87.88 89.11 5,435,029 +0.29(+0.33%)
Jan 22, 2021 88.57 89.04 88.57 88.81 4,253,308 -0.42(-0.47%)
Jan 21, 2021 89.34 89.38 88.96 89.23 5,256,174 +0.02(+0.02%)
Jan 20, 2021 88.74 89.31 88.61 89.21 2,570,733 +1.10(+1.25%)
Jan 19, 2021 88.10 88.21 87.78 88.11 4,343,877 +0.81(+0.93%)
Jan 15, 2021 87.57 87.78 86.88 87.30 7,334,749 -0.93(-1.05%)
Jan 14, 2021 88.46 88.68 88.15 88.22 4,701,412 +0.13(+0.15%)
Jan 13, 2021 87.97 88.36 87.77 88.09 2,293,968 +0.06(+0.06%)
Jan 12, 2021 87.77 88.12 87.42 88.03 10,012,624 +0.31(+0.36%)
Jan 11, 2021 87.49 88.11 87.43 87.72 3,503,687 -0.78(-0.88%)
Jan 08, 2021 88.37 88.55 87.61 88.50 3,858,532 +0.78(+0.89%)
Jan 07, 2021 87.22 87.87 87.14 87.72 5,076,178 +0.91(+1.05%)
Jan 06, 2021 86.03 87.53 85.92 86.81 10,214,476 +0.48(+0.56%)
Jan 05, 2021 85.54 86.48 85.50 86.33 1,906,144 +0.88(+1.03%)
Jan 04, 2021 86.76 86.78 84.71 85.45 5,285,726 -0.47(-0.55%)
Dec 31, 2020 85.92 85.92 85.92 999,254 +0.06(+0.07%)
Dec 30, 2020 86.00 86.18 85.85 85.87 999,254 +0.28(+0.33%)
Dec 29, 2020 85.97 86.08 85.44 85.58 2,618,213 +0.17(+0.20%)
Dec 28, 2020 85.55 85.55 85.30 85.41 2,148,923 +0.56(+0.66%)
Dec 24, 2020 84.82 84.89 84.59 84.85 616,816 +0.10(+0.12%)
Dec 23, 2020 84.83 85.05 84.70 84.75 5,092,054 +0.40(+0.47%)
Dec 22, 2020 84.48 84.53 84.06 84.35 2,773,983 -0.14(-0.17%)
Dec 21, 2020 83.64 84.69 83.29 84.49 5,938,044 -0.54(-0.63%)
Dec 18, 2020 85.44 85.44 84.71 85.03 3,188,397 -0.39(-0.45%)
Dec 17, 2020 85.36 85.43 85.20 85.42 3,184,672 +0.61(+0.71%)
Dec 16, 2020 84.73 84.99 84.51 84.81 2,759,787 +0.21(+0.25%)
Dec 15, 2020 84.13 84.61 83.90 84.61 1,624,019 +1.06(+1.27%)
Dec 14, 2020 84.32 84.45 83.55 83.55 1,390,763 -0.25(-0.30%)
Dec 11, 2020 83.56 83.82 83.20 83.80 1,540,694 -0.22(-0.26%)
Dec 10, 2020 83.38 84.13 83.31 84.01 3,163,225 +0.23(+0.27%)
Dec 09, 2020 84.68 84.68 83.43 83.79 1,405,736 -0.59(-0.70%)
Dec 08, 2020 83.83 84.45 83.83 84.38 955,562 +0.29(+0.35%)
Dec 07, 2020 84.07 84.25 83.84 84.09 974,210 -0.20(-0.23%)
Dec 04, 2020 83.92 84.29 83.86 84.28 2,109,304 +0.73(+0.88%)
Dec 03, 2020 83.56 83.88 83.36 83.55 2,093,104 +0.14(+0.17%)
Dec 02, 2020 82.92 83.41 82.80 83.41 2,944,250 +0.17(+0.20%)
Dec 01, 2020 83.08 83.51 82.97 83.24 4,362,214 +1.17(+1.42%)
Nov 30, 2020 82.85 82.85 81.86 82.08 11,232,169 -1.02(-1.22%)
Nov 27, 2020 82.95 83.14 82.86 83.09 1,867,773 +0.51(+0.61%)
Nov 25, 2020 82.46 82.72 82.20 82.58 1,493,878 -0.08(-0.10%)
Nov 24, 2020 82.21 82.78 81.92 82.67 3,573,810 +1.21(+1.49%)
Nov 23, 2020 81.68 81.86 81.06 81.46 5,303,868 +0.30(+0.37%)
Nov 20, 2020 81.40 81.49 81.15 81.15 5,379,237 -0.20(-0.24%)
Nov 19, 2020 80.84 81.41 80.57 81.35 1,891,678 +0.41(+0.51%)
Nov 18, 2020 81.76 81.90 80.94 80.94 3,986,578 -0.69(-0.84%)
Nov 17, 2020 81.34 81.84 81.11 81.62 2,228,378 -0.20(-0.24%)
Nov 16, 2020 81.61 81.82 81.29 81.82 3,647,850 +1.00(+1.23%)
Nov 13, 2020 80.36 80.95 80.18 80.83 1,800,846 +1.07(+1.34%)
Nov 12, 2020 80.33 80.53 79.44 79.75 5,120,428 -0.87(-1.08%)
Nov 11, 2020 80.40 80.71 80.26 80.63 4,734,232 +0.67(+0.83%)
Nov 10, 2020 80.05 80.29 79.36 79.96 15,847,679 -0.07(-0.08%)
Nov 09, 2020 82.02 82.22 79.97 80.03 9,998,177 +1.15(+1.45%)
Nov 06, 2020 78.85 79.16 78.41 78.88 2,812,406 +0.10(+0.13%)
Nov 05, 2020 78.62 79.05 78.39 78.78 3,257,112 +1.57(+2.03%)
Nov 04, 2020 76.46 77.94 76.27 77.21 8,115,691 +1.60(+2.11%)
Nov 03, 2020 75.14 75.98 75.01 75.61 3,515,562 +1.36(+1.84%)
Nov 02, 2020 74.19 74.53 73.65 74.25 6,525,489 +0.81(+1.10%)
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%)
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.