ACWI Ishares MSCI ETF (NQ: ACWI )

101.44 USD +0.26 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2021 101.19 101.44 101.03 101.44 1,013,901 +0.26(+0.26%)
Jun 11, 2021 101.14 101.18 100.82 101.18 3,325,048 +0.19(+0.19%)
Jun 10, 2021 100.83 101.15 100.57 100.99 2,076,360 -0.22(-0.22%)
Jun 09, 2021 101.52 101.61 101.18 101.21 1,382,258 -0.26(-0.26%)
Jun 08, 2021 101.68 101.69 101.07 101.47 1,452,407 -0.05(-0.05%)
Jun 07, 2021 101.53 101.55 101.27 101.52 2,279,522 +0.03(+0.03%)
Jun 04, 2021 101.14 101.55 101.12 101.49 1,121,597 +0.93(+0.92%)
Jun 03, 2021 100.54 100.84 100.12 100.56 1,478,001 -0.53(-0.52%)
Jun 02, 2021 101.00 101.28 100.90 101.09 1,082,006 +0.11(+0.11%)
Jun 01, 2021 101.57 101.58 100.83 100.98 3,465,922 +0.33(+0.33%)
May 28, 2021 100.70 100.93 100.60 100.65 1,943,174 +0.30(+0.30%)
May 27, 2021 100.47 100.61 100.30 100.35 2,723,701 +0.11(+0.11%)
May 26, 2021 100.11 100.35 99.99 100.24 1,606,690 +0.24(+0.24%)
May 25, 2021 100.51 100.52 99.89 100.00 2,236,753 +0.00(+0.00%)
May 24, 2021 99.61 100.28 99.59 100.00 1,764,172 +0.78(+0.79%)
May 21, 2021 99.64 99.80 99.00 99.22 2,376,130 -0.11(-0.11%)
May 20, 2021 98.57 99.56 98.53 99.33 1,548,000 +1.13(+1.15%)
May 19, 2021 97.47 98.26 97.10 98.20 4,550,679 -0.46(-0.47%)
May 18, 2021 99.25 99.43 98.65 98.66 1,210,449 -0.27(-0.27%)
May 17, 2021 98.67 98.93 98.42 98.93 1,907,820 -0.15(-0.15%)
May 14, 2021 98.39 99.26 98.38 99.08 16,310,497 +1.54(+1.58%)
May 13, 2021 97.01 97.92 96.93 97.54 5,864,061 +0.78(+0.81%)
May 12, 2021 97.94 98.27 96.53 96.76 4,579,549 -2.04(-2.06%)
May 11, 2021 98.09 98.93 97.78 98.80 2,580,985 -0.82(-0.82%)
May 10, 2021 100.65 100.69 99.56 99.62 2,499,961 -0.99(-0.98%)
May 07, 2021 99.96 100.78 99.90 100.61 3,491,381 +0.90(+0.90%)
May 06, 2021 99.13 99.76 98.62 99.71 3,563,679 +0.71(+0.72%)
May 05, 2021 99.25 99.38 98.76 99.00 1,640,809 +0.36(+0.36%)
May 04, 2021 98.94 99.00 97.80 98.64 2,401,091 -0.94(-0.94%)
May 03, 2021 99.83 99.86 99.44 99.58 1,676,411 +0.39(+0.39%)
Apr 30, 2021 99.39 99.65 98.93 99.19 2,138,900 -0.93(-0.93%)
Apr 29, 2021 100.47 100.49 99.37 100.12 4,661,197 +0.24(+0.24%)
Apr 28, 2021 99.74 100.18 99.59 99.88 1,898,295 +0.16(+0.16%)
Apr 27, 2021 99.72 99.79 99.46 99.72 3,614,218 -0.04(-0.04%)
Apr 26, 2021 99.62 99.88 99.57 99.76 2,320,687 +0.21(+0.21%)
Apr 23, 2021 98.74 99.85 98.74 99.55 1,241,100 +1.07(+1.09%)
Apr 22, 2021 99.18 99.33 98.21 98.48 2,419,429 -0.60(-0.61%)
Apr 21, 2021 97.95 99.16 97.89 99.08 6,945,020 +0.87(+0.89%)
Apr 20, 2021 98.73 98.83 97.84 98.21 2,495,362 -1.06(-1.07%)
Apr 19, 2021 99.41 99.55 98.87 99.27 2,254,089 -0.41(-0.41%)
Apr 16, 2021 99.56 99.72 99.25 99.68 2,934,200 +0.39(+0.39%)
Apr 15, 2021 98.95 99.31 98.89 99.29 1,906,069 +0.93(+0.95%)
Apr 14, 2021 98.51 98.78 98.17 98.36 2,973,039 -0.06(-0.06%)
Apr 13, 2021 98.04 98.52 97.98 98.42 1,240,393 +0.46(+0.47%)
Apr 12, 2021 97.91 98.00 97.69 97.96 2,863,609 -0.27(-0.27%)
Apr 09, 2021 97.66 98.23 97.60 98.23 1,636,200 +0.44(+0.45%)
Apr 08, 2021 97.74 97.87 97.49 97.79 1,939,838 +0.60(+0.62%)
Apr 07, 2021 97.11 97.34 96.95 97.19 4,297,694 -0.16(-0.16%)
Apr 06, 2021 97.15 97.57 97.07 97.35 2,061,814 -0.11(-0.11%)
Apr 05, 2021 96.94 97.60 96.87 97.46 2,846,522 +1.07(+1.11%)
Apr 01, 2021 95.85 96.40 95.84 96.39 2,815,600 +1.24(+1.30%)
Mar 31, 2021 94.87 95.60 94.87 95.15 2,264,733 +0.19(+0.20%)
Mar 30, 2021 94.78 95.06 94.52 94.96 2,982,393 -0.15(-0.16%)
Mar 29, 2021 94.94 95.29 94.49 95.11 8,201,827 -0.22(-0.23%)
Mar 26, 2021 94.20 95.43 94.05 95.33 2,965,100 +1.56(+1.66%)
Mar 25, 2021 93.03 93.99 92.70 93.77 4,317,717 +0.42(+0.45%)
Mar 24, 2021 94.18 94.48 93.35 93.35 5,615,978 -0.78(-0.83%)
Mar 23, 2021 94.73 95.03 94.00 94.13 3,479,621 -1.08(-1.13%)
Mar 22, 2021 94.75 95.50 94.74 95.21 6,435,535 +0.48(+0.51%)
Mar 19, 2021 94.62 95.09 94.06 94.73 5,386,000 +0.07(+0.07%)
Mar 18, 2021 95.31 95.84 94.52 94.66 1,612,737 -1.29(-1.34%)
Mar 17, 2021 95.20 96.23 94.92 95.95 1,891,361 +0.28(+0.29%)
Mar 16, 2021 95.82 96.03 95.42 95.67 2,422,424 -0.01(-0.01%)
Mar 15, 2021 95.14 95.70 94.67 95.68 866,847 +0.51(+0.54%)
Mar 12, 2021 94.66 95.22 94.45 95.17 2,681,700 -0.18(-0.19%)
Mar 11, 2021 94.96 95.64 94.75 95.35 1,440,328 +1.22(+1.30%)
Mar 10, 2021 94.30 94.45 93.75 94.13 2,851,398 +0.42(+0.45%)
Mar 09, 2021 93.26 94.21 93.21 93.71 4,650,397 +1.57(+1.70%)
Mar 08, 2021 92.77 93.42 92.14 92.14 5,031,114 -0.82(-0.88%)
Mar 05, 2021 92.57 93.20 90.75 92.96 4,522,800 +1.29(+1.41%)
Mar 04, 2021 92.96 93.50 90.85 91.67 6,728,361 -1.33(-1.43%)
Mar 03, 2021 93.95 94.21 93.00 93.00 4,099,014 -1.03(-1.10%)
Mar 02, 2021 94.69 94.71 94.02 94.03 2,412,884 -0.61(-0.64%)
Mar 01, 2021 93.84 94.93 93.83 94.64 2,072,438 +2.13(+2.30%)
Feb 26, 2021 93.42 93.50 92.10 92.51 6,675,100 -0.83(-0.89%)
Feb 25, 2021 95.32 95.63 93.05 93.34 3,548,388 -2.11(-2.21%)
Feb 24, 2021 94.33 95.56 94.04 95.45 5,469,693 +0.54(+0.57%)
Feb 23, 2021 94.22 95.22 93.16 94.91 8,551,829 +0.07(+0.07%)
Feb 22, 2021 95.00 95.47 94.80 94.84 1,454,850 -0.99(-1.03%)
Feb 19, 2021 96.13 96.30 95.70 95.83 2,532,400 +0.17(+0.18%)
Feb 18, 2021 95.38 95.82 94.92 95.66 2,689,814 -0.67(-0.70%)
Feb 17, 2021 96.01 96.34 95.56 96.33 3,662,553 -0.19(-0.20%)
Feb 16, 2021 96.81 96.93 96.26 96.52 2,324,388 +0.18(+0.19%)
Feb 12, 2021 95.59 96.36 95.59 96.34 3,231,700 +0.46(+0.48%)
Feb 11, 2021 95.86 95.99 95.31 95.88 3,749,920 +0.47(+0.49%)
Feb 10, 2021 95.98 95.98 94.84 95.41 1,697,511 +0.02(+0.02%)
Feb 09, 2021 95.10 95.59 95.04 95.39 4,538,042 +0.19(+0.20%)
Feb 08, 2021 94.95 95.20 94.76 95.20 4,352,890 +0.71(+0.75%)
Feb 05, 2021 94.45 94.63 94.13 94.49 3,502,100 +0.54(+0.57%)
Feb 04, 2021 93.47 94.00 93.33 93.95 2,253,057 +0.64(+0.69%)
Feb 03, 2021 93.37 93.66 93.01 93.31 2,321,781 +0.16(+0.17%)
Feb 02, 2021 92.79 93.39 92.76 93.15 2,432,116 +1.17(+1.27%)
Feb 01, 2021 91.49 92.12 91.02 91.98 5,182,226 +1.54(+1.70%)
Jan 29, 2021 91.44 91.75 89.97 90.44 5,009,100 -1.81(-1.96%)
Jan 28, 2021 91.87 93.07 91.75 92.25 5,900,166 +0.77(+0.84%)
Jan 27, 2021 92.57 92.64 91.14 91.48 5,114,590 -2.31(-2.46%)
Jan 26, 2021 94.22 94.29 93.72 93.79 1,123,168 -0.29(-0.31%)
Jan 25, 2021 93.96 94.14 92.79 94.08 5,147,634 +0.31(+0.33%)
Jan 22, 2021 93.52 94.01 93.51 93.77 4,028,400 -0.44(-0.47%)
Jan 21, 2021 94.33 94.38 93.93 94.21 4,978,237 +0.02(+0.02%)
Jan 20, 2021 93.69 94.30 93.56 94.19 2,434,797 +1.16(+1.25%)
Jan 19, 2021 93.02 93.13 92.68 93.03 4,114,180 +0.86(+0.93%)
Jan 15, 2021 92.46 92.68 91.73 92.17 6,946,900 -0.98(-1.05%)
Jan 14, 2021 93.40 93.63 93.07 93.15 4,452,809 +0.14(+0.15%)
Jan 13, 2021 92.88 93.29 92.67 93.01 2,172,667 +0.06(+0.06%)
Jan 12, 2021 92.67 93.04 92.31 92.95 9,483,173 +0.33(+0.36%)
Jan 11, 2021 92.37 93.03 92.32 92.62 3,318,418 -0.82(-0.88%)
Jan 08, 2021 93.30 93.49 92.50 93.44 3,654,500 +0.82(+0.89%)
Jan 07, 2021 92.09 92.78 92.01 92.62 4,807,758 +0.96(+1.05%)
Jan 06, 2021 90.83 92.42 90.72 91.66 9,674,352 +0.51(+0.56%)
Jan 05, 2021 90.32 91.31 90.27 91.15 1,805,351 +0.93(+1.03%)
Jan 04, 2021 91.60 91.63 89.44 90.22 5,006,226 -0.50(-0.55%)
Dec 31, 2020 90.72 90.72 90.72 946,416 +0.06(+0.07%)
Dec 30, 2020 90.80 90.99 90.64 90.66 946,416 +0.30(+0.33%)
Dec 29, 2020 90.77 90.89 90.21 90.36 2,479,767 +0.18(+0.20%)
Dec 28, 2020 90.33 90.33 90.06 90.18 2,035,292 +0.59(+0.66%)
Dec 24, 2020 89.56 89.63 89.31 89.59 584,200 +0.11(+0.12%)
Dec 23, 2020 89.57 89.80 89.43 89.48 4,822,795 +0.42(+0.47%)
Dec 22, 2020 89.20 89.25 88.75 89.06 2,627,300 -0.15(-0.17%)
Dec 21, 2020 88.31 89.42 87.94 89.21 5,624,050 -0.57(-0.63%)
Dec 18, 2020 90.21 90.21 89.44 89.78 3,019,800 -0.41(-0.45%)
Dec 17, 2020 90.13 90.20 89.96 90.19 3,016,272 +0.64(+0.71%)
Dec 16, 2020 89.46 89.73 89.22 89.55 2,613,854 +0.22(+0.25%)
Dec 15, 2020 88.83 89.33 88.58 89.33 1,538,144 +1.12(+1.27%)
Dec 14, 2020 89.03 89.16 88.21 88.21 1,317,222 -0.95(-1.07%)
Dec 11, 2020 88.91 89.19 88.53 89.16 1,448,000 -0.23(-0.26%)
Dec 10, 2020 88.72 89.52 88.64 89.39 2,972,912 +0.24(+0.27%)
Dec 09, 2020 90.10 90.10 88.77 89.15 1,321,161 -0.63(-0.70%)
Dec 08, 2020 89.19 89.86 89.19 89.78 898,072 +0.31(+0.35%)
Dec 07, 2020 89.45 89.64 89.21 89.47 915,598 -0.21(-0.23%)
Dec 04, 2020 89.29 89.69 89.23 89.68 1,982,400 +0.78(+0.88%)
Dec 03, 2020 88.91 89.25 88.70 88.90 1,967,174 +0.15(+0.17%)
Dec 02, 2020 88.23 88.75 88.10 88.75 2,767,112 +0.18(+0.20%)
Dec 01, 2020 88.40 88.86 88.28 88.57 4,099,765 +1.24(+1.42%)
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%)
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.