ACWI Ishares MSCI ETF (NQ: ACWI )

103.37 USD -2.58 (-2.44%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 71.28 71.58 71.12 71.12 1,957,825 +0.34(+0.48%)
Jun 28, 2018 70.45 70.93 70.21 70.78 2,791,243 +0.37(+0.53%)
Jun 27, 2018 71.21 71.51 70.39 70.41 2,886,952 -0.69(-0.97%)
Jun 26, 2018 71.23 71.34 70.89 71.10 1,539,205 +0.10(+0.14%)
Jun 25, 2018 71.64 71.64 70.66 71.00 4,242,385 -1.02(-1.42%)
Jun 22, 2018 72.22 72.29 71.94 72.02 1,135,417 +0.38(+0.53%)
Jun 21, 2018 72.01 72.03 71.51 71.64 2,327,673 -0.54(-0.75%)
Jun 20, 2018 72.27 72.36 72.05 72.18 1,678,615 +0.17(+0.24%)
Jun 19, 2018 71.63 72.05 71.49 72.01 3,575,908 -1.30(-1.77%)
Jun 18, 2018 73.04 73.33 72.89 73.31 3,442,020 -0.32(-0.43%)
Jun 15, 2018 73.70 73.28 73.63 1,418,155 -0.29(-0.39%)
Jun 14, 2018 74.04 74.15 73.82 73.92 2,136,947 -0.02(-0.03%)
Jun 13, 2018 74.11 74.25 73.76 73.94 2,879,656 -0.15(-0.20%)
Jun 12, 2018 74.14 74.25 73.92 74.09 1,069,266 -0.10(-0.13%)
Jun 11, 2018 74.08 74.35 74.05 74.19 1,544,859 +0.24(+0.32%)
Jun 08, 2018 73.65 74.01 73.56 73.95 1,019,106 +0.15(+0.20%)
Jun 07, 2018 74.19 74.21 73.60 73.80 1,508,708 -0.33(-0.45%)
Jun 06, 2018 74.13 73.52 74.13 3,887,340 +0.70(+0.95%)
Jun 05, 2018 73.47 73.53 73.20 73.43 3,769,853 -0.08(-0.11%)
Jun 04, 2018 73.43 73.59 73.35 73.51 2,303,549 +0.43(+0.59%)
Jun 01, 2018 72.82 73.10 72.73 73.08 2,917,188 +0.75(+1.04%)
May 31, 2018 72.57 72.61 72.17 72.33 2,328,138 -0.41(-0.56%)
May 30, 2018 72.18 72.79 72.11 72.74 2,082,808 +0.94(+1.31%)
May 29, 2018 72.26 72.38 71.47 71.80 2,512,550 -1.11(-1.52%)
May 25, 2018 72.91 72.91 72.91 0 -0.21(-0.29%)
May 24, 2018 73.18 73.29 72.64 73.12 1,613,522 -0.27(-0.37%)
May 23, 2018 72.94 73.39 72.83 73.39 1,499,401 -0.15(-0.20%)
May 22, 2018 73.77 73.91 73.46 73.54 1,004,606 -0.08(-0.11%)
May 21, 2018 73.53 73.73 73.47 73.62 1,113,464 +0.47(+0.64%)
May 18, 2018 73.22 73.27 73.05 73.15 1,103,868 -0.25(-0.34%)
May 17, 2018 73.35 73.64 73.20 73.40 834,224 -0.09(-0.12%)
May 16, 2018 73.28 73.60 73.24 73.49 800,077 +0.33(+0.45%)
May 15, 2018 73.27 73.31 72.93 73.16 1,918,906 -0.64(-0.87%)
May 14, 2018 73.88 74.10 73.71 73.80 1,010,376 +0.11(+0.15%)
May 11, 2018 73.67 73.82 73.51 73.69 1,153,389 +0.16(+0.22%)
May 10, 2018 73.08 73.60 73.08 73.53 1,432,281 +0.74(+1.02%)
May 09, 2018 72.46 72.89 72.38 72.79 1,380,171 +0.42(+0.58%)
May 08, 2018 72.22 72.39 72.01 72.37 1,379,303 +0.03(+0.04%)
May 07, 2018 72.27 72.55 72.16 72.34 1,525,708 +0.12(+0.17%)
May 04, 2018 71.18 72.41 71.15 72.22 1,295,372 +0.60(+0.84%)
May 03, 2018 71.44 71.79 70.74 71.62 3,695,429 +0.01(+0.01%)
May 02, 2018 72.08 72.22 71.52 71.61 1,076,501 -0.30(-0.42%)
May 01, 2018 71.89 71.94 71.36 71.91 2,009,484 -0.08(-0.11%)
Apr 30, 2018 72.52 72.66 71.97 71.99 2,476,488 -0.42(-0.58%)
Apr 27, 2018 72.45 72.51 72.12 72.41 715,680 +0.15(+0.21%)
Apr 26, 2018 71.98 72.45 71.89 72.26 2,000,195 +0.58(+0.81%)
Apr 25, 2018 71.56 71.78 71.10 71.68 1,268,486 +0.01(+0.01%)
Apr 24, 2018 72.61 72.69 71.34 71.67 2,147,277 -0.69(-0.95%)
Apr 23, 2018 72.47 72.62 72.10 72.36 1,485,703 -0.10(-0.14%)
Apr 20, 2018 72.91 72.91 72.25 72.46 1,393,139 -0.57(-0.78%)
Apr 19, 2018 73.24 73.30 72.75 73.03 2,655,759 -0.31(-0.42%)
Apr 18, 2018 73.37 73.53 73.19 73.34 1,449,360 +0.24(+0.33%)
Apr 17, 2018 72.83 73.30 72.77 73.10 865,592 +0.53(+0.73%)
Apr 16, 2018 72.46 72.70 72.32 72.57 1,998,631 +0.35(+0.48%)
Apr 13, 2018 72.66 72.73 71.98 72.22 1,387,283 -0.16(-0.22%)
Apr 12, 2018 72.25 72.61 72.19 72.38 903,038 +0.40(+0.56%)
Apr 11, 2018 71.91 72.42 71.91 71.98 1,176,730 -0.32(-0.44%)
Apr 10, 2018 72.04 72.46 71.82 72.30 2,217,920 +1.11(+1.56%)
Apr 09, 2018 71.38 72.01 71.15 71.19 1,103,185 +0.37(+0.52%)
Apr 06, 2018 70.82 2,828,975 -1.20(-1.67%)
Apr 05, 2018 71.79 72.23 71.74 72.02 1,837,968 +0.51(+0.71%)
Apr 04, 2018 69.92 71.60 69.83 71.51 2,327,402 +0.50(+0.70%)
Apr 03, 2018 70.74 71.08 70.22 71.01 4,289,444 +0.75(+1.07%)
Apr 02, 2018 71.39 71.53 69.67 70.26 3,336,469 -1.44(-2.01%)
Mar 29, 2018 71.70 71.70 71.70 0 +0.95(+1.34%)
Mar 28, 2018 70.89 71.33 70.42 70.75 3,097,349 +0.05(+0.07%)
Mar 27, 2018 72.02 72.14 70.40 70.70 2,931,124 -1.03(-1.44%)
Mar 26, 2018 71.18 71.81 70.49 71.73 3,064,173 +1.64(+2.34%)
Mar 23, 2018 71.42 71.61 70.05 70.09 1,654,811 -1.22(-1.71%)
Mar 22, 2018 72.28 72.45 71.27 71.31 3,784,476 -1.73(-2.37%)
Mar 21, 2018 72.97 73.56 72.87 73.04 1,674,128 +0.07(+0.10%)
Mar 20, 2018 72.94 73.14 72.84 72.97 1,032,547 +0.10(+0.14%)
Mar 19, 2018 73.41 73.41 72.39 72.87 2,320,623 -0.78(-1.06%)
Mar 16, 2018 73.69 73.90 73.63 73.65 1,073,911 -0.03(-0.04%)
Mar 15, 2018 73.86 74.07 73.54 73.68 3,228,790 -0.03(-0.04%)
Mar 14, 2018 74.33 74.33 73.59 73.71 1,010,470 -0.15(-0.20%)
Mar 13, 2018 74.66 74.76 73.69 73.86 1,172,747 -0.50(-0.67%)
Mar 12, 2018 74.60 74.20 74.36 2,316,511 +0.03(+0.04%)
Mar 09, 2018 73.68 74.34 73.60 74.33 799,341 +0.95(+1.29%)
Mar 08, 2018 73.32 73.40 72.99 73.38 1,305,757 +0.27(+0.37%)
Mar 07, 2018 73.17 72.48 73.11 1,446,026 -0.05(-0.07%)
Mar 06, 2018 73.26 73.30 72.79 73.16 1,507,941 +0.38(+0.52%)
Mar 05, 2018 71.80 72.91 71.71 72.78 1,765,554 +0.57(+0.79%)
Mar 02, 2018 71.41 72.32 71.16 72.21 2,206,602 +0.33(+0.46%)
Mar 01, 2018 72.71 73.08 71.40 71.88 6,922,724 -0.91(-1.25%)
Feb 28, 2018 73.90 73.92 72.79 72.79 1,634,122 -0.85(-1.15%)
Feb 27, 2018 74.49 74.69 73.64 73.64 1,935,766 -1.14(-1.52%)
Feb 26, 2018 74.31 74.79 74.10 74.78 1,966,179 +0.79(+1.07%)
Feb 23, 2018 73.52 74.01 73.37 73.99 7,203,959 +0.91(+1.25%)
Feb 22, 2018 72.95 73.08 1,917,510 +0.15(+0.21%)
Feb 21, 2018 73.44 74.12 72.92 72.93 1,340,936 -0.32(-0.44%)
Feb 20, 2018 73.29 73.75 73.01 73.25 1,669,719 -0.62(-0.84%)
Feb 16, 2018 73.87 73.87 73.87 0 +0.08(+0.11%)
Feb 15, 2018 73.50 73.79 73.04 73.79 3,154,052 +0.82(+1.12%)
Feb 14, 2018 73.00 71.75 72.97 2,926,287 +1.22(+1.70%)
Feb 13, 2018 71.36 71.87 71.21 71.75 1,918,013 +0.13(+0.18%)
Feb 12, 2018 71.17 71.99 70.81 71.62 3,611,216 +0.98(+1.39%)
Feb 09, 2018 70.48 71.06 68.52 70.64 8,534,551 +0.81(+1.16%)
Feb 08, 2018 72.36 72.36 69.83 69.83 6,235,358 -2.37(-3.28%)
Feb 07, 2018 72.48 73.36 72.20 72.20 7,565,078 -0.85(-1.16%)
Feb 06, 2018 70.91 73.15 70.55 73.05 12,874,741 +0.79(+1.09%)
Feb 05, 2018 73.78 74.33 71.35 72.26 9,822,619 -2.23(-2.99%)
Feb 02, 2018 75.50 75.59 74.46 74.49 7,605,709 -1.66(-2.18%)
Feb 01, 2018 75.96 76.41 75.92 76.15 3,227,604 -0.05(-0.07%)
Jan 31, 2018 76.47 76.56 75.91 76.20 2,062,082 +0.08(+0.11%)
Jan 30, 2018 76.42 76.45 76.01 76.12 2,366,720 -0.75(-0.98%)
Jan 29, 2018 77.12 77.20 76.82 76.87 1,684,467 -0.67(-0.86%)
Jan 26, 2018 77.05 77.54 76.95 77.54 1,264,313 +0.83(+1.08%)
Jan 25, 2018 77.03 77.07 76.55 76.71 2,584,785 -0.07(-0.09%)
Jan 24, 2018 77.00 77.13 76.45 76.78 1,696,008 +0.07(+0.09%)
Jan 23, 2018 76.50 76.72 76.41 76.71 1,329,168 +0.24(+0.31%)
Jan 22, 2018 76.47 75.92 76.47 1,120,886 +0.55(+0.72%)
Jan 19, 2018 75.80 75.94 75.63 75.92 1,318,794 +0.36(+0.48%)
Jan 18, 2018 75.63 75.72 75.43 75.56 4,191,903 -0.10(-0.13%)
Jan 17, 2018 75.34 75.81 75.15 75.66 2,515,966 +0.59(+0.79%)
Jan 16, 2018 75.63 75.71 74.91 75.07 2,940,959 -0.13(-0.17%)
Jan 12, 2018 75.20 75.20 75.20 0 +0.57(+0.76%)
Jan 11, 2018 74.27 74.64 74.27 74.63 1,258,774 +0.51(+0.69%)
Jan 10, 2018 74.25 74.12 1,193,322 -0.17(-0.23%)
Jan 09, 2018 74.32 74.44 74.15 74.29 1,268,218 +0.09(+0.12%)
Jan 08, 2018 74.12 74.25 74.03 74.20 1,507,846 +0.07(+0.09%)
Jan 05, 2018 73.93 74.18 73.79 74.13 1,595,362 +0.48(+0.65%)
Jan 04, 2018 73.57 73.79 73.54 73.65 2,044,202 +0.51(+0.70%)
Jan 03, 2018 72.86 73.21 72.85 73.14 3,217,386 +0.37(+0.51%)
Jan 02, 2018 72.51 72.77 72.33 72.77 2,086,655 +0.68(+0.94%)
Dec 29, 2017 72.09 72.09 72.09 0 -0.07(-0.10%)
Dec 28, 2017 72.30 72.30 72.10 72.16 1,402,669 +0.16(+0.22%)
Dec 27, 2017 72.04 72.10 71.92 72.00 3,342,086 +0.08(+0.11%)
Dec 26, 2017 72.01 72.01 71.82 71.92 4,644,217 -0.08(-0.11%)
Dec 22, 2017 71.97 72.02 71.84 72.00 1,107,502 +0.08(+0.11%)
Dec 21, 2017 71.83 72.08 71.80 71.92 2,240,231 +0.24(+0.33%)
Dec 20, 2017 71.98 71.98 71.60 71.68 2,557,568 -0.05(-0.07%)
Dec 19, 2017 72.03 72.03 71.70 71.73 1,458,255 -0.90(-1.24%)
Dec 18, 2017 72.54 72.76 72.54 72.63 2,077,641 +0.66(+0.92%)
Dec 15, 2017 71.88 72.12 71.79 71.97 1,700,748 +0.29(+0.40%)
Dec 14, 2017 72.07 72.10 71.67 71.68 2,458,367 -0.37(-0.51%)
Dec 13, 2017 72.04 72.22 71.99 72.05 1,855,730 +0.17(+0.24%)
Dec 12, 2017 71.79 71.97 71.75 71.88 1,730,996 +0.00(+0.00%)
Dec 11, 2017 71.66 71.89 71.66 71.88 5,803,343 +0.27(+0.38%)
Dec 08, 2017 71.58 71.62 71.41 71.61 1,167,740 +0.41(+0.58%)
Dec 07, 2017 70.94 71.31 70.91 71.20 1,864,701 +0.19(+0.27%)
Dec 06, 2017 71.01 71.12 70.90 71.01 1,169,707 -0.14(-0.20%)
Dec 05, 2017 71.43 71.58 71.11 71.15 2,596,610 -0.21(-0.29%)
Dec 04, 2017 71.88 71.88 71.36 71.36 2,408,823 -0.18(-0.25%)
Dec 01, 2017 71.61 71.66 71.11 71.54 6,765,063 -0.18(-0.25%)
Nov 30, 2017 71.67 71.89 71.54 71.72 7,719,233 +0.34(+0.48%)
Nov 29, 2017 71.66 71.71 71.26 71.38 1,623,774 -0.27(-0.38%)
Nov 28, 2017 71.32 71.66 71.21 71.65 1,015,946 +0.56(+0.79%)
Nov 27, 2017 71.31 71.33 71.07 71.09 1,098,111 -0.26(-0.36%)
Nov 24, 2017 71.35 71.42 71.33 71.35 700,580 +0.20(+0.28%)
Nov 22, 2017 71.15 71.24 71.01 71.15 1,325,808 +0.09(+0.13%)
Nov 21, 2017 70.89 71.10 70.88 71.06 872,270 +0.54(+0.77%)
Nov 20, 2017 70.48 70.58 70.40 70.52 889,388 +0.14(+0.20%)
Nov 17, 2017 70.33 70.47 70.31 70.38 591,143 -0.11(-0.16%)
Nov 16, 2017 70.21 70.59 70.19 70.49 998,574 +0.70(+1.00%)
Nov 15, 2017 69.70 69.94 69.53 69.79 1,198,398 -0.35(-0.50%)
Nov 14, 2017 70.14 70.18 69.90 70.14 1,108,104 -0.14(-0.20%)
Nov 13, 2017 70.02 70.35 69.96 70.28 789,814 -0.10(-0.14%)
Nov 10, 2017 70.37 70.43 70.26 70.38 551,290 -0.12(-0.17%)
Nov 09, 2017 70.39 70.53 70.05 70.50 1,439,858 -0.34(-0.48%)
Nov 08, 2017 70.71 70.87 70.61 70.84 536,922 +0.14(+0.20%)
Nov 07, 2017 70.73 70.85 70.49 70.70 1,731,062 -0.09(-0.13%)
Nov 06, 2017 70.57 70.82 70.54 70.79 764,087 +0.20(+0.28%)
Nov 03, 2017 70.48 70.62 70.33 70.59 1,157,605 +0.07(+0.10%)
Nov 02, 2017 70.41 70.56 70.24 70.52 1,420,131 +0.10(+0.14%)
Nov 01, 2017 70.63 70.71 70.39 70.42 1,493,182 +0.12(+0.17%)
Oct 31, 2017 70.21 70.36 70.15 70.30 1,247,380 +0.22(+0.31%)
Oct 30, 2017 70.06 70.21 70.00 70.08 771,110 -0.11(-0.16%)
Oct 27, 2017 69.93 70.22 69.78 70.19 960,147 +0.44(+0.63%)
Oct 26, 2017 69.87 69.97 69.75 69.75 1,039,296 -0.02(-0.03%)
Oct 25, 2017 70.04 70.06 69.43 69.77 919,976 -0.25(-0.36%)
Oct 24, 2017 70.02 70.13 69.96 70.02 677,417 +0.04(+0.06%)
Oct 23, 2017 70.25 70.27 69.91 69.98 876,104 -0.34(-0.48%)
Oct 20, 2017 70.19 70.32 70.07 70.32 1,314,811 +0.27(+0.39%)
Oct 19, 2017 69.82 70.05 69.69 70.05 1,260,297 -0.06(-0.09%)
Oct 18, 2017 70.14 70.17 70.01 70.11 2,027,387 +0.11(+0.16%)
Oct 17, 2017 69.97 70.01 69.86 70.00 1,315,700 -0.07(-0.10%)
Oct 16, 2017 70.03 70.12 69.98 70.07 2,709,685 +0.07(+0.10%)
Oct 13, 2017 70.00 70.07 69.96 70.00 650,225 +0.17(+0.24%)
Oct 12, 2017 69.73 69.89 69.70 69.83 1,388,590 -0.01(-0.01%)
Oct 11, 2017 69.70 69.84 69.64 69.84 1,111,911 +0.18(+0.26%)
Oct 10, 2017 69.57 69.69 69.48 69.66 1,088,766 +0.39(+0.56%)
Oct 09, 2017 69.45 69.45 69.22 69.27 625,746 -0.13(-0.19%)
Oct 06, 2017 69.21 69.40 69.19 69.40 1,034,141 -0.09(-0.13%)
Oct 05, 2017 69.25 69.50 69.25 69.49 846,492 +0.27(+0.39%)
Oct 04, 2017 69.17 69.30 69.12 69.22 1,151,358 +0.05(+0.07%)
Oct 03, 2017 69.00 69.21 69.00 69.17 1,349,453 +0.27(+0.39%)
Oct 02, 2017 68.77 68.95 68.77 68.90 3,559,123 +0.08(+0.12%)
Sep 29, 2017 68.59 68.85 68.50 68.82 2,570,272 +0.38(+0.56%)
Sep 28, 2017 68.26 68.50 68.26 68.44 3,610,386 +0.08(+0.12%)
Sep 27, 2017 68.33 68.48 68.15 68.36 800,959 +0.10(+0.15%)
Sep 26, 2017 68.37 68.42 68.14 68.26 1,015,271 -0.14(-0.20%)
Sep 25, 2017 68.51 68.60 68.14 68.40 4,745,371 -0.29(-0.42%)
Sep 22, 2017 68.69 68.77 68.63 68.69 951,924 +0.01(+0.01%)
Sep 21, 2017 68.82 68.82 68.61 68.68 1,264,179 -0.19(-0.28%)
Sep 20, 2017 68.88 68.97 68.51 68.87 2,005,014 +0.03(+0.04%)
Sep 19, 2017 68.81 68.90 68.75 68.84 1,515,821 +0.14(+0.20%)
Sep 18, 2017 68.74 68.85 68.60 68.70 1,256,635 +0.13(+0.19%)
Sep 15, 2017 68.50 68.58 68.41 68.57 969,765 +0.13(+0.19%)
Sep 14, 2017 68.30 68.46 68.25 68.44 358,160 +0.03(+0.04%)
Sep 13, 2017 68.46 68.31 68.41 1,079,885 -0.18(-0.26%)
Sep 12, 2017 68.46 68.59 68.41 68.59 1,144,038 +0.28(+0.41%)
Sep 11, 2017 68.04 68.39 68.04 68.31 961,393 +0.62(+0.92%)
Sep 08, 2017 67.72 67.81 67.64 67.69 610,385 -0.07(-0.10%)
Sep 07, 2017 67.76 67.81 67.63 67.76 1,050,201 +0.26(+0.39%)
Sep 06, 2017 67.40 67.61 67.39 67.50 1,557,244 +0.31(+0.46%)
Sep 05, 2017 67.48 67.59 66.94 67.19 4,411,336 -0.52(-0.77%)
Sep 01, 2017 67.73 67.79 67.64 67.71 1,675,656 +0.16(+0.24%)
Aug 31, 2017 67.30 67.62 67.30 67.55 1,045,138 +0.41(+0.61%)
Aug 30, 2017 66.97 67.18 66.90 67.14 781,277 +0.20(+0.30%)
Aug 29, 2017 66.60 67.04 66.53 66.94 1,259,255 -0.05(-0.07%)
Aug 28, 2017 67.11 67.17 66.93 66.99 748,866 -0.06(-0.09%)
Aug 25, 2017 67.01 67.25 67.00 67.05 989,364 +0.26(+0.39%)
Aug 24, 2017 67.00 67.05 66.74 66.79 4,048,509 -0.04(-0.06%)
Aug 23, 2017 66.77 66.97 66.68 66.83 864,596 -0.11(-0.16%)
Aug 22, 2017 66.63 66.99 66.59 66.94 1,013,732 +0.54(+0.81%)
Aug 21, 2017 66.32 66.46 66.16 66.40 1,029,322 +0.06(+0.09%)
Aug 18, 2017 66.27 66.62 66.15 66.34 1,434,645 +0.06(+0.09%)
Aug 17, 2017 66.95 67.06 66.28 66.28 1,594,091 -0.88(-1.31%)
Aug 16, 2017 67.14 67.22 67.08 67.16 1,123,215 +0.31(+0.46%)
Aug 15, 2017 66.94 66.95 66.74 66.85 871,756 -0.09(-0.13%)
Aug 14, 2017 66.80 67.04 66.69 66.94 1,033,036 +0.59(+0.89%)
Aug 11, 2017 66.34 66.49 66.22 66.35 1,512,242 +0.01(+0.02%)
Aug 10, 2017 67.03 67.03 66.29 66.34 1,778,900 -0.98(-1.46%)
Aug 09, 2017 67.11 67.32 66.99 67.32 606,597 -0.08(-0.12%)
Aug 08, 2017 67.53 67.78 67.34 67.40 859,412 -0.19(-0.28%)
Aug 07, 2017 67.52 67.61 67.47 67.59 917,710 +0.06(+0.09%)
Aug 04, 2017 67.56 67.60 67.34 67.53 1,141,365 +0.13(+0.19%)
Aug 03, 2017 67.46 67.50 67.35 67.40 623,105 -0.14(-0.21%)
Aug 02, 2017 67.79 67.79 67.26 67.54 1,061,517 +0.04(+0.06%)
Aug 01, 2017 67.54 67.60 67.40 67.50 2,403,362 +0.22(+0.33%)
Jul 31, 2017 67.35 67.35 67.13 67.28 2,577,650 +0.08(+0.12%)
Jul 28, 2017 67.03 67.24 66.99 67.20 1,183,302 -0.07(-0.10%)
Jul 27, 2017 67.59 67.59 66.91 67.27 1,594,122 -0.13(-0.19%)
Jul 26, 2017 67.34 67.46 67.24 67.40 4,450,336 +0.20(+0.30%)
Jul 25, 2017 67.22 67.34 67.18 67.20 1,884,252 +0.14(+0.21%)
Jul 24, 2017 67.05 67.10 66.89 67.06 1,580,235 -0.05(-0.07%)
Jul 21, 2017 67.02 67.11 66.88 67.11 880,987 -0.09(-0.13%)
Jul 20, 2017 67.25 67.28 67.08 67.20 1,669,522 +0.07(+0.10%)
Jul 19, 2017 66.88 67.13 66.88 67.13 1,640,273 +0.37(+0.55%)
Jul 18, 2017 66.62 66.76 66.51 66.76 2,261,396 +0.12(+0.18%)
Jul 17, 2017 66.74 66.76 66.61 66.64 1,197,773 -0.08(-0.12%)
Jul 14, 2017 66.40 66.83 66.40 66.72 774,239 +0.39(+0.59%)
Jul 13, 2017 66.24 66.36 66.14 66.33 1,474,734 +0.15(+0.23%)
Jul 12, 2017 65.93 66.25 65.93 66.18 1,509,321 +0.58(+0.88%)
Jul 11, 2017 65.48 65.65 65.22 65.60 1,039,158 +0.10(+0.15%)
Jul 10, 2017 65.36 65.57 65.29 65.50 761,857 +0.16(+0.24%)
Jul 07, 2017 65.09 65.40 65.06 65.34 2,179,170 +0.25(+0.38%)
Jul 06, 2017 65.32 65.37 65.02 65.09 2,196,059 -0.49(-0.75%)
Jul 05, 2017 65.54 65.60 65.29 65.58 3,957,556 +0.01(+0.02%)
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.