Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

89.10 +1.91 (+2.19%)
Streaming Delayed Price Updated: 3:06 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 70.52 71.57 70.47 71.22 3,070,996 +0.46(+0.66%)
Jun 29, 2020 70.22 70.76 69.72 70.76 1,870,114 +0.80(+1.15%)
Jun 26, 2020 71.14 71.15 69.84 69.95 1,728,113 -1.38(-1.94%)
Jun 25, 2020 70.49 71.36 70.05 71.34 1,634,503 +0.75(+1.07%)
Jun 24, 2020 71.72 71.87 70.18 70.58 2,243,815 -1.70(-2.35%)
Jun 23, 2020 72.61 72.79 72.20 72.28 1,680,689 +0.34(+0.47%)
Jun 22, 2020 71.44 72.00 71.15 71.94 2,021,820 +0.71(+1.00%)
Jun 19, 2020 72.49 72.49 71.07 71.23 1,569,741 -0.41(-0.57%)
Jun 18, 2020 71.35 71.79 71.21 71.64 915,344 -0.09(-0.12%)
Jun 17, 2020 72.11 72.19 71.54 71.72 3,234,959 -0.04(-0.05%)
Jun 16, 2020 72.40 72.40 70.72 71.76 3,034,660 +1.17(+1.66%)
Jun 15, 2020 68.70 70.83 68.47 70.59 3,208,769 +0.48(+0.68%)
Jun 12, 2020 70.85 71.10 68.98 70.11 4,420,044 +1.00(+1.44%)
Jun 11, 2020 71.41 71.52 69.01 69.12 3,564,615 -4.12(-5.62%)
Jun 10, 2020 73.58 73.87 73.00 73.24 3,751,430 -0.20(-0.27%)
Jun 09, 2020 73.21 73.69 73.06 73.44 5,465,327 -0.65(-0.88%)
Jun 08, 2020 73.53 74.13 73.23 74.09 1,822,265 +0.85(+1.16%)
Jun 05, 2020 72.97 73.72 72.97 73.24 4,462,111 +1.64(+2.29%)
Jun 04, 2020 71.65 72.05 71.24 71.60 4,599,643 -0.39(-0.55%)
Jun 03, 2020 71.49 72.20 71.39 71.99 4,724,615 +1.16(+1.64%)
Jun 02, 2020 70.37 70.83 70.22 70.83 4,387,241 +0.77(+1.09%)
Jun 01, 2020 69.42 70.09 69.28 70.07 2,656,594 +0.88(+1.27%)
May 29, 2020 68.87 69.32 68.26 69.19 7,716,887 +0.16(+0.24%)
May 28, 2020 69.31 69.81 68.87 69.02 4,389,056 +0.06(+0.08%)
May 27, 2020 68.72 68.96 67.70 68.96 6,546,854 +0.85(+1.25%)
May 26, 2020 68.51 68.61 67.99 68.11 6,356,494 +1.25(+1.88%)
May 22, 2020 66.67 66.86 66.37 66.86 4,236,323 -0.08(-0.11%)
May 21, 2020 67.33 67.58 66.67 66.93 7,192,628 -0.59(-0.88%)
May 20, 2020 67.36 67.79 67.28 67.53 5,746,839 +1.11(+1.67%)
May 19, 2020 66.87 67.22 66.38 66.42 3,305,298 -0.68(-1.01%)
May 18, 2020 66.40 67.37 66.40 67.10 2,957,128 +2.20(+3.40%)
May 15, 2020 64.27 64.89 64.09 64.89 2,731,903 +0.06(+0.09%)
May 14, 2020 63.58 64.84 63.01 64.84 4,015,740 +0.40(+0.62%)
May 13, 2020 65.40 65.57 63.96 64.43 14,186,528 -0.86(-1.32%)
May 12, 2020 66.69 66.77 65.30 65.30 4,034,118 -1.12(-1.69%)
May 11, 2020 65.87 66.65 65.82 66.42 9,819,695 +0.07(+0.10%)
May 08, 2020 66.04 66.43 65.84 66.35 3,685,683 +1.08(+1.66%)
May 07, 2020 65.23 65.65 65.09 65.27 3,368,856 +0.85(+1.32%)
May 06, 2020 65.30 65.31 64.41 64.41 2,732,888 -0.34(-0.53%)
May 05, 2020 64.97 65.40 64.70 64.76 2,671,019 +0.45(+0.70%)
May 04, 2020 63.76 64.40 63.45 64.31 2,105,659 +0.21(+0.33%)
May 01, 2020 64.72 64.83 63.87 64.10 3,619,607 -1.73(-2.63%)
Apr 30, 2020 66.35 66.41 65.50 65.83 21,764,912 -1.03(-1.55%)
Apr 29, 2020 66.39 67.12 66.22 66.87 5,672,382 +1.72(+2.65%)
Apr 28, 2020 66.07 66.19 65.04 65.14 3,104,738 +0.01(+0.01%)
Apr 27, 2020 64.68 65.29 64.53 65.13 11,334,918 +1.04(+1.63%)
Apr 24, 2020 63.82 64.24 63.26 64.09 4,248,327 +0.65(+1.03%)
Apr 23, 2020 63.78 64.54 63.33 63.44 3,881,721 -0.07(-0.11%)
Apr 22, 2020 63.30 63.75 63.08 63.50 4,503,433 +1.46(+2.35%)
Apr 21, 2020 62.84 63.16 61.95 62.05 6,271,206 -1.96(-3.07%)
Apr 20, 2020 64.00 64.90 63.87 64.01 5,223,828 -0.95(-1.46%)
Apr 17, 2020 64.75 65.03 64.09 64.96 5,901,603 +1.72(+2.73%)
Apr 16, 2020 63.28 63.45 62.58 63.24 3,069,856 +0.27(+0.43%)
Apr 15, 2020 62.98 63.40 62.62 62.97 4,828,972 -1.61(-2.49%)
Apr 14, 2020 64.11 64.79 63.98 64.58 3,311,636 +1.62(+2.57%)
Apr 13, 2020 63.22 63.39 62.19 62.96 5,773,420 -0.51(-0.80%)
Apr 09, 2020 63.39 64.12 62.96 63.47 5,980,833 +0.91(+1.45%)
Apr 08, 2020 61.64 62.79 61.06 62.56 6,304,160 +1.48(+2.42%)
Apr 07, 2020 63.11 63.22 61.07 61.08 4,119,455 +0.07(+0.11%)
Apr 06, 2020 59.51 61.29 59.37 61.01 4,778,533 +3.54(+6.17%)
Apr 03, 2020 58.04 58.41 56.87 57.47 3,319,704 -0.87(-1.49%)
Apr 02, 2020 57.09 58.64 56.99 58.34 4,240,033 +1.15(+2.01%)
Apr 01, 2020 57.59 58.36 56.81 57.19 4,235,639 -2.75(-4.59%)
Mar 31, 2020 59.98 60.73 59.29 59.94 10,071,531 -0.45(-0.75%)
Mar 30, 2020 59.20 60.46 58.72 60.39 6,355,979 +1.30(+2.21%)
Mar 27, 2020 58.62 60.22 58.28 59.09 5,885,214 -1.78(-2.93%)
Mar 26, 2020 58.43 61.08 58.33 60.87 13,807,793 +3.05(+5.27%)
Mar 25, 2020 56.92 59.52 56.07 57.82 15,271,145 +1.54(+2.74%)
Mar 24, 2020 55.22 56.63 54.78 56.28 5,329,681 +4.23(+8.14%)
Mar 23, 2020 52.86 53.19 51.07 52.05 8,514,520 -0.94(-1.77%)
Mar 20, 2020 55.66 56.28 52.98 52.99 6,769,265 -1.73(-3.17%)
Mar 19, 2020 53.83 55.90 52.82 54.72 9,576,204 +0.34(+0.63%)
Mar 18, 2020 53.74 55.56 51.89 54.37 9,635,095 -3.48(-6.01%)
Mar 17, 2020 55.65 57.90 54.22 57.85 8,957,229 +3.40(+6.25%)
Mar 16, 2020 51.54 57.80 51.54 54.45 7,274,461 -6.88(-11.22%)
Mar 13, 2020 60.63 62.12 57.33 61.33 10,524,888 +4.10(+7.16%)
Mar 12, 2020 58.73 60.35 57.00 57.23 10,816,740 -6.24(-9.83%)
Mar 11, 2020 65.07 65.26 62.87 63.47 7,348,987 -3.46(-5.17%)
Mar 10, 2020 66.30 66.92 64.00 66.92 6,420,336 +2.94(+4.60%)
Mar 09, 2020 64.46 66.00 63.75 63.98 16,214,161 -5.21(-7.53%)
Mar 06, 2020 68.50 69.55 68.08 69.19 4,787,380 -1.25(-1.78%)
Mar 05, 2020 70.88 71.65 70.05 70.45 3,350,933 -2.22(-3.06%)
Mar 04, 2020 71.39 72.67 70.87 72.67 4,055,589 +2.86(+4.10%)
Mar 03, 2020 71.70 72.74 69.61 69.81 7,289,871 -1.71(-2.38%)
Mar 02, 2020 69.57 71.57 68.96 71.51 8,225,767 +2.29(+3.31%)
Feb 28, 2020 67.83 69.33 67.22 69.22 7,800,188 -0.74(-1.05%)
Feb 27, 2020 71.25 72.07 69.78 69.96 10,497,413 -2.54(-3.50%)
Feb 26, 2020 73.06 73.78 72.38 72.50 7,323,269 +0.07(+0.09%)
Feb 25, 2020 74.68 74.86 72.43 72.43 8,244,221 -1.91(-2.56%)
Feb 24, 2020 74.27 74.93 74.17 74.34 8,729,272 -2.64(-3.43%)
Feb 21, 2020 77.37 77.37 76.81 76.98 2,598,705 -0.60(-0.78%)
Feb 20, 2020 77.79 78.00 77.01 77.59 2,525,428 -0.45(-0.58%)
Feb 19, 2020 77.98 78.19 77.94 78.04 2,318,363 +0.33(+0.42%)
Feb 18, 2020 77.66 77.79 77.43 77.71 2,129,833 -0.31(-0.39%)
Feb 14, 2020 78.08 78.09 77.73 78.02 1,078,105 +0.08(+0.10%)
Feb 13, 2020 77.76 78.17 77.68 77.94 3,142,393 -0.35(-0.45%)
Feb 12, 2020 78.15 78.31 78.06 78.30 2,146,932 +0.52(+0.67%)
Feb 11, 2020 77.81 78.07 77.63 77.78 3,094,004 +0.39(+0.51%)
Feb 10, 2020 76.78 77.40 76.78 77.39 1,912,958 +0.38(+0.50%)
Feb 07, 2020 77.17 77.26 76.85 77.00 2,152,661 -0.51(-0.66%)
Feb 06, 2020 77.60 77.63 77.37 77.51 3,225,697 +0.15(+0.20%)
Feb 05, 2020 77.42 77.43 76.98 77.36 2,504,460 +0.73(+0.95%)
Feb 04, 2020 76.41 76.80 76.36 76.63 2,379,364 +1.29(+1.72%)
Feb 03, 2020 75.16 75.72 75.14 75.34 3,694,951 +0.51(+0.68%)
Jan 31, 2020 75.79 75.80 74.63 74.83 5,729,156 -1.34(-1.76%)
Jan 30, 2020 75.58 76.26 75.34 76.17 4,295,906 +0.00(+0.00%)
Jan 29, 2020 76.48 76.58 76.13 76.17 1,096,631 -0.01(-0.01%)
Jan 28, 2020 75.76 76.35 75.68 76.18 1,908,370 +0.71(+0.94%)
Jan 27, 2020 75.42 75.80 75.25 75.47 1,969,987 -1.43(-1.86%)
Jan 24, 2020 77.72 77.73 76.67 76.90 2,693,384 -0.64(-0.83%)
Jan 23, 2020 77.29 77.56 76.97 77.54 3,111,177 +0.01(+0.01%)
Jan 22, 2020 77.75 77.87 77.51 77.53 2,198,027 +0.06(+0.07%)
Jan 21, 2020 77.49 77.70 77.40 77.47 2,676,980 -0.42(-0.54%)
Jan 17, 2020 77.92 77.97 77.73 77.89 1,996,290 +0.21(+0.27%)
Jan 16, 2020 77.45 77.69 77.41 77.68 1,463,331 +0.57(+0.73%)
Jan 15, 2020 77.06 77.33 77.00 77.12 1,689,598 -0.05(-0.06%)
Jan 14, 2020 77.06 77.32 76.98 77.17 1,944,731 -0.07(-0.09%)
Jan 13, 2020 76.82 77.23 76.70 77.23 2,487,920 +0.57(+0.75%)
Jan 10, 2020 76.91 76.99 76.53 76.66 3,466,889 -0.17(-0.22%)
Jan 09, 2020 76.74 76.83 76.58 76.83 1,768,984 +0.43(+0.56%)
Jan 08, 2020 76.03 76.66 75.99 76.40 3,061,505 +0.37(+0.49%)
Jan 07, 2020 76.12 76.21 75.96 76.03 2,414,399 -0.19(-0.25%)
Jan 06, 2020 75.61 76.24 75.59 76.22 2,398,762 +0.17(+0.23%)
Jan 03, 2020 75.80 76.34 75.72 76.04 1,760,689 -0.66(-0.86%)
Jan 02, 2020 76.42 76.73 76.30 76.71 2,444,363 +0.79(+1.03%)
Dec 31, 2019 75.64 75.98 75.57 75.92 2,136,481 +0.17(+0.23%)
Dec 30, 2019 76.28 76.28 75.65 75.75 1,877,411 -0.46(-0.60%)
Dec 27, 2019 76.56 76.56 76.07 76.21 1,301,805 +0.05(+0.06%)
Dec 26, 2019 75.85 76.16 75.84 76.16 798,115 +0.41(+0.54%)
Dec 24, 2019 75.80 75.80 75.63 75.75 1,352,746 +0.02(+0.03%)
Dec 23, 2019 75.76 75.80 75.69 75.73 1,446,257 +0.17(+0.23%)
Dec 20, 2019 75.69 75.75 75.56 75.56 2,162,682 +0.13(+0.18%)
Dec 19, 2019 75.21 75.42 75.14 75.42 2,972,099 +0.17(+0.23%)
Dec 18, 2019 75.29 75.34 75.19 75.25 2,595,282 +0.05(+0.06%)
Dec 17, 2019 75.31 75.33 75.18 75.20 1,744,468 -0.01(-0.01%)
Dec 16, 2019 75.22 75.37 75.17 75.21 1,657,610 +0.55(+0.74%)
Dec 13, 2019 74.59 74.99 74.36 74.66 3,418,404 +0.24(+0.32%)
Dec 12, 2019 73.80 74.60 73.77 74.43 3,477,137 +0.65(+0.89%)
Dec 11, 2019 73.58 73.89 73.54 73.77 1,319,708 +0.35(+0.48%)
Dec 10, 2019 73.47 73.63 73.29 73.42 2,199,426 -0.05(-0.06%)
Dec 09, 2019 73.62 73.79 73.47 73.47 2,282,594 -0.24(-0.32%)
Dec 06, 2019 73.66 73.80 73.60 73.71 1,779,353 +0.58(+0.79%)
Dec 05, 2019 73.17 73.19 72.85 73.13 2,098,868 +0.08(+0.10%)
Dec 04, 2019 72.86 73.13 72.82 73.05 2,411,761 +0.50(+0.69%)
Dec 03, 2019 72.27 72.55 71.95 72.55 3,435,806 -0.37(-0.51%)
Dec 02, 2019 73.49 73.49 72.75 72.92 3,453,996 -0.47(-0.64%)
Nov 29, 2019 73.55 73.62 73.39 73.39 5,125,282 -0.45(-0.62%)
Nov 27, 2019 73.71 73.88 73.65 73.85 675,419 +0.27(+0.37%)
Nov 26, 2019 73.47 73.66 73.39 73.57 1,449,873 +0.06(+0.08%)
Nov 25, 2019 73.25 73.54 73.24 73.52 1,510,876 +0.56(+0.77%)
Nov 22, 2019 73.02 73.07 72.76 72.96 956,553 +0.07(+0.09%)
Nov 21, 2019 72.95 72.95 72.64 72.89 1,009,216 -0.03(-0.04%)
Nov 20, 2019 73.03 73.19 72.61 72.92 1,867,031 -0.31(-0.43%)
Nov 19, 2019 73.50 73.59 73.12 73.23 2,975,320 -0.09(-0.12%)
Nov 18, 2019 73.21 73.36 73.09 73.32 1,362,415 +0.07(+0.09%)
Nov 15, 2019 73.06 73.25 72.95 73.25 2,152,931 +0.48(+0.66%)
Nov 14, 2019 72.56 72.77 72.46 72.77 1,672,768 +0.01(+0.01%)
Nov 13, 2019 72.48 72.82 72.37 72.76 989,272 -0.07(-0.09%)
Nov 12, 2019 72.85 73.06 72.70 72.83 1,965,769 -0.05(-0.06%)
Nov 11, 2019 72.59 72.87 72.50 72.87 1,069,386 -0.17(-0.23%)
Nov 08, 2019 72.83 73.04 72.62 73.04 1,950,506 +0.00(+0.00%)
Nov 07, 2019 73.08 73.24 72.91 73.04 1,280,271 +0.30(+0.42%)
Nov 06, 2019 72.74 72.82 72.52 72.74 1,467,037 -0.04(-0.05%)
Nov 05, 2019 72.87 72.91 72.63 72.78 4,094,084 +0.02(+0.03%)
Nov 04, 2019 72.88 72.93 72.69 72.76 1,495,492 +0.31(+0.43%)
Nov 01, 2019 72.13 72.45 72.12 72.45 2,098,099 +0.73(+1.02%)
Oct 31, 2019 71.80 71.86 71.37 71.72 4,039,789 -0.17(-0.24%)
Oct 30, 2019 71.65 71.97 71.36 71.89 2,521,544 +0.17(+0.24%)
Oct 29, 2019 71.60 71.86 71.53 71.72 1,419,505 -0.09(-0.12%)
Oct 28, 2019 71.64 71.85 71.63 71.80 1,207,165 +0.43(+0.60%)
Oct 25, 2019 71.02 71.49 71.01 71.38 1,339,744 +0.20(+0.28%)
Oct 24, 2019 71.28 71.32 70.97 71.18 1,368,410 +0.16(+0.23%)
Oct 23, 2019 70.75 71.02 70.70 71.02 2,253,576 +0.26(+0.36%)
Oct 22, 2019 71.06 71.18 70.76 70.76 1,778,660 -0.23(-0.32%)
Oct 21, 2019 70.91 70.99 70.80 70.99 909,218 +0.51(+0.73%)
Oct 18, 2019 70.64 70.74 70.26 70.48 1,595,100 -0.24(-0.33%)
Oct 17, 2019 70.87 70.95 70.58 70.71 2,064,589 +0.17(+0.24%)
Oct 16, 2019 70.43 70.65 70.35 70.54 3,151,733 +0.02(+0.03%)
Oct 15, 2019 70.09 70.71 70.07 70.53 3,008,267 +0.70(+1.00%)
Oct 14, 2019 69.81 69.99 69.77 69.83 1,269,784 -0.19(-0.27%)
Oct 11, 2019 69.93 70.47 69.90 70.01 4,774,208 +0.94(+1.36%)
Oct 10, 2019 68.57 69.22 68.55 69.08 3,129,858 +0.54(+0.79%)
Oct 09, 2019 68.51 68.76 68.34 68.54 1,623,260 +0.59(+0.86%)
Oct 08, 2019 68.48 68.58 67.95 67.95 2,734,174 -0.91(-1.32%)
Oct 07, 2019 68.94 69.29 68.83 68.86 2,396,679 -0.27(-0.40%)
Oct 04, 2019 68.51 69.16 68.49 69.13 3,098,919 +0.72(+1.05%)
Oct 03, 2019 67.86 68.41 67.32 68.41 8,304,421 +0.57(+0.84%)
Oct 02, 2019 68.49 68.50 67.56 67.85 2,660,280 -1.15(-1.67%)
Oct 01, 2019 69.87 69.92 68.97 69.00 2,428,487 -0.80(-1.15%)
Sep 30, 2019 69.64 69.92 69.60 69.81 1,571,918 +0.33(+0.48%)
Sep 27, 2019 70.01 70.03 69.19 69.47 2,106,445 -0.39(-0.56%)
Sep 26, 2019 70.06 70.06 69.62 69.86 6,428,021 -0.08(-0.11%)
Sep 25, 2019 69.53 70.02 69.25 69.94 7,046,252 +0.19(+0.27%)
Sep 24, 2019 70.39 70.46 69.55 69.75 4,289,989 -0.42(-0.59%)
Sep 23, 2019 70.05 70.33 69.99 70.17 980,979 -0.09(-0.13%)
Sep 20, 2019 70.65 70.74 70.11 70.26 1,717,125 -0.27(-0.38%)
Sep 19, 2019 70.65 70.84 70.45 70.53 1,172,023 +0.08(+0.11%)
Sep 18, 2019 70.40 70.51 69.90 70.45 1,110,436 -0.04(-0.05%)
Sep 17, 2019 70.22 70.54 70.17 70.49 1,113,582 +0.11(+0.16%)
Sep 16, 2019 70.34 70.47 70.25 70.37 1,711,881 -0.29(-0.42%)
Sep 13, 2019 70.81 70.91 70.61 70.67 2,292,389 +0.08(+0.11%)
Sep 12, 2019 70.48 70.76 70.27 70.59 1,830,251 +0.30(+0.43%)
Sep 11, 2019 69.90 70.29 69.82 70.29 1,514,470 +0.54(+0.77%)
Sep 10, 2019 69.57 69.78 69.35 69.75 2,646,409 +0.01(+0.01%)
Sep 09, 2019 69.91 69.91 69.55 69.74 3,460,558 +0.09(+0.12%)
Sep 06, 2019 69.72 69.82 69.58 69.65 1,407,889 +0.09(+0.14%)
Sep 05, 2019 69.41 69.76 69.41 69.56 1,517,482 +0.75(+1.09%)
Sep 04, 2019 68.59 68.81 68.46 68.81 1,152,298 +0.91(+1.34%)
Sep 03, 2019 67.82 68.02 67.62 67.90 2,692,812 -0.37(-0.54%)
Aug 30, 2019 68.59 68.60 68.03 68.27 3,284,017 +0.13(+0.19%)
Aug 29, 2019 68.04 68.27 67.79 68.14 4,186,689 +0.76(+1.12%)
Aug 28, 2019 66.95 67.47 66.81 67.38 11,259,249 +0.27(+0.41%)
Aug 27, 2019 67.62 67.74 67.01 67.11 3,142,126 -0.18(-0.27%)
Aug 26, 2019 67.26 67.34 66.90 67.29 3,161,224 +0.62(+0.92%)
Aug 23, 2019 67.77 68.24 66.49 66.67 4,185,738 -1.42(-2.09%)
Aug 22, 2019 68.28 68.41 67.73 68.09 2,029,660 -0.10(-0.15%)
Aug 21, 2019 68.26 68.36 68.08 68.20 1,172,578 +0.56(+0.83%)
Aug 20, 2019 67.94 68.06 67.64 67.64 1,680,875 -0.36(-0.53%)
Aug 19, 2019 68.11 68.20 67.93 68.00 1,869,149 +0.57(+0.84%)
Aug 16, 2019 66.90 67.51 66.90 67.43 2,359,476 +0.91(+1.37%)
Aug 15, 2019 66.57 66.70 66.09 66.52 3,727,350 +0.12(+0.19%)
Aug 14, 2019 67.17 67.27 66.29 66.40 4,380,975 -1.95(-2.85%)
Aug 13, 2019 67.26 68.59 67.18 68.35 2,954,551 +0.98(+1.46%)
Aug 12, 2019 67.78 67.90 67.23 67.36 2,906,217 -0.77(-1.13%)
Aug 09, 2019 68.41 68.52 67.84 68.13 2,959,039 -0.46(-0.68%)
Aug 08, 2019 67.91 68.67 67.82 68.59 4,287,985 +0.99(+1.47%)
Aug 07, 2019 66.77 67.70 66.40 67.60 4,648,261 +0.24(+0.35%)
Aug 06, 2019 67.17 67.42 66.73 67.36 14,734,115 +0.76(+1.14%)
Aug 05, 2019 67.51 67.51 66.18 66.61 6,408,836 -2.03(-2.95%)
Aug 02, 2019 68.97 68.99 68.28 68.63 3,819,767 -0.62(-0.89%)
Aug 01, 2019 69.79 70.49 69.00 69.25 4,871,803 -0.57(-0.81%)
Jul 31, 2019 70.49 70.53 69.22 69.82 4,202,048 -0.65(-0.93%)
Jul 30, 2019 70.35 70.52 70.22 70.47 1,695,713 -0.34(-0.48%)
Jul 29, 2019 70.91 70.93 70.67 70.81 1,254,670 -0.05(-0.07%)
Jul 26, 2019 70.78 70.94 70.73 70.86 1,642,008 +0.35(+0.50%)
Jul 25, 2019 70.94 70.94 70.42 70.51 2,196,449 -0.53(-0.75%)
Jul 24, 2019 70.64 71.05 70.64 71.04 1,342,047 +0.23(+0.32%)
Jul 23, 2019 70.74 70.84 70.53 70.81 1,642,082 +0.39(+0.55%)
Jul 22, 2019 70.41 70.50 70.27 70.42 1,737,617 +0.17(+0.24%)
Jul 19, 2019 70.77 70.81 70.25 70.25 2,509,816 -0.41(-0.58%)
Jul 18, 2019 70.19 70.66 70.09 70.66 1,329,163 +0.33(+0.47%)
Jul 17, 2019 70.66 70.73 70.33 70.33 1,413,476 -0.31(-0.44%)
Jul 16, 2019 70.86 70.92 70.59 70.64 2,052,261 -0.27(-0.37%)
Jul 15, 2019 70.98 70.98 70.80 70.90 2,094,785 +0.06(+0.08%)
Jul 12, 2019 70.71 70.85 70.59 70.85 836,957 +0.21(+0.29%)
Jul 11, 2019 70.71 70.73 70.41 70.64 3,053,271 +0.09(+0.12%)
Jul 10, 2019 70.53 70.76 70.36 70.55 3,942,627 +0.36(+0.51%)
Jul 09, 2019 69.86 70.27 69.85 70.19 1,743,808 -0.04(-0.05%)
Jul 08, 2019 70.26 70.36 70.17 70.23 2,896,451 -0.37(-0.52%)
Jul 05, 2019 70.53 70.68 70.16 70.60 2,140,676 -0.33(-0.47%)
Jul 03, 2019 70.67 70.93 70.59 70.93 912,180 +0.44(+0.63%)
Jul 02, 2019 70.32 70.49 70.18 70.49 4,022,216 +0.54(+0.77%)
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.