ACWI Ishares MSCI ETF (NQ: ACWI )

105.90 USD +0.30 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 72.11 72.16 71.77 72.15 3,205,700 +0.45(+0.63%)
Mar 28, 2019 71.54 71.76 71.30 71.70 1,878,119 +0.21(+0.29%)
Mar 27, 2019 71.82 71.94 71.09 71.49 2,407,772 -0.33(-0.46%)
Mar 26, 2019 71.79 72.07 71.51 71.82 2,033,156 +0.49(+0.69%)
Mar 25, 2019 71.28 71.56 71.02 71.33 4,008,428 -0.01(-0.01%)
Mar 22, 2019 72.24 72.35 71.33 71.34 4,214,500 -1.51(-2.07%)
Mar 21, 2019 72.08 72.89 72.04 72.85 2,173,242 +0.51(+0.71%)
Mar 20, 2019 72.36 72.83 71.95 72.34 4,063,816 -0.18(-0.25%)
Mar 19, 2019 72.72 72.88 72.29 72.52 4,977,796 +0.06(+0.08%)
Mar 18, 2019 72.16 72.46 72.12 72.46 1,391,950 +0.40(+0.56%)
Mar 15, 2019 71.81 72.19 71.78 72.06 3,079,900 +0.58(+0.81%)
Mar 14, 2019 71.52 71.61 71.37 71.48 1,564,227 -0.07(-0.10%)
Mar 13, 2019 71.35 71.72 71.31 71.55 3,341,224 +0.41(+0.58%)
Mar 12, 2019 71.00 71.22 70.97 71.14 6,770,519 +0.27(+0.38%)
Mar 11, 2019 70.16 70.91 70.16 70.87 1,635,684 +0.93(+1.33%)
Mar 08, 2019 69.57 69.98 69.50 69.94 3,024,800 -0.18(-0.26%)
Mar 07, 2019 70.71 70.71 69.96 70.12 3,671,256 -0.74(-1.04%)
Mar 06, 2019 71.29 71.29 70.83 70.86 2,934,754 -0.35(-0.49%)
Mar 05, 2019 71.26 71.39 71.05 71.21 2,561,524 +0.01(+0.01%)
Mar 04, 2019 71.69 71.71 70.67 71.20 3,677,892 -0.21(-0.29%)
Mar 01, 2019 71.49 71.58 71.12 71.41 4,186,600 +0.38(+0.53%)
Feb 28, 2019 71.17 71.26 70.96 71.03 7,012,739 -0.25(-0.35%)
Feb 27, 2019 71.29 71.42 70.99 71.28 1,956,747 -0.15(-0.21%)
Feb 26, 2019 71.29 71.64 71.28 71.43 1,988,275 +0.05(+0.07%)
Feb 25, 2019 71.63 71.75 71.37 71.38 1,959,717 +0.18(+0.25%)
Feb 22, 2019 71.00 71.27 70.93 71.20 1,467,300 +0.43(+0.61%)
Feb 21, 2019 70.88 70.88 70.52 70.77 2,037,737 -0.17(-0.24%)
Feb 20, 2019 70.79 71.14 70.76 70.94 1,790,251 +0.19(+0.27%)
Feb 19, 2019 70.33 70.89 70.30 70.75 938,963 +0.24(+0.34%)
Feb 15, 2019 70.27 70.51 70.19 70.51 2,482,700 +0.72(+1.03%)
Feb 14, 2019 69.64 70.07 69.46 69.79 5,637,328 -0.04(-0.06%)
Feb 13, 2019 69.96 70.16 69.82 69.83 2,355,662 +0.04(+0.06%)
Feb 12, 2019 69.45 69.87 69.45 69.79 2,141,719 +0.85(+1.23%)
Feb 11, 2019 69.12 69.18 68.82 68.94 2,323,146 -0.09(-0.13%)
Feb 08, 2019 68.74 69.03 68.43 69.03 3,991,100 -0.02(-0.03%)
Feb 07, 2019 69.40 69.45 68.69 69.05 3,067,043 -0.73(-1.05%)
Feb 06, 2019 69.97 70.02 69.69 69.78 4,517,634 -0.27(-0.39%)
Feb 05, 2019 69.86 70.11 69.81 70.05 4,445,080 +0.41(+0.59%)
Feb 04, 2019 69.22 69.64 69.04 69.64 2,342,893 +0.40(+0.58%)
Feb 01, 2019 69.31 69.46 69.08 69.24 4,794,300 -0.08(-0.12%)
Jan 31, 2019 68.91 69.42 68.80 69.32 5,528,524 +0.45(+0.65%)
Jan 30, 2019 68.26 69.11 68.07 68.87 4,185,955 +0.96(+1.41%)
Jan 29, 2019 68.08 68.18 67.77 67.91 3,944,047 +0.01(+0.01%)
Jan 28, 2019 67.83 67.90 67.44 67.90 9,777,994 -0.47(-0.69%)
Jan 25, 2019 68.22 68.50 68.15 68.37 5,278,300 +0.75(+1.11%)
Jan 24, 2019 67.50 67.74 67.31 67.62 4,520,907 +0.12(+0.18%)
Jan 23, 2019 67.70 67.80 66.96 67.50 4,049,506 +0.17(+0.25%)
Jan 22, 2019 67.67 67.76 66.94 67.33 7,538,166 -0.90(-1.32%)
Jan 18, 2019 68.02 68.36 67.82 68.23 5,224,300 +0.71(+1.05%)
Jan 17, 2019 66.80 67.70 66.74 67.52 3,570,866 +0.49(+0.73%)
Jan 16, 2019 67.00 67.26 66.94 67.03 4,148,540 +0.19(+0.28%)
Jan 15, 2019 66.43 66.92 66.43 66.84 4,393,189 +0.60(+0.91%)
Jan 14, 2019 66.15 66.46 66.02 66.24 4,467,535 -0.38(-0.57%)
Jan 11, 2019 66.41 66.66 66.28 66.62 15,803,800 -0.24(-0.36%)
Jan 10, 2019 66.22 66.86 66.07 66.86 3,110,883 +0.31(+0.47%)
Jan 09, 2019 66.33 66.77 66.13 66.55 3,461,553 +0.61(+0.93%)
Jan 08, 2019 65.95 66.10 65.46 65.94 4,535,849 +0.48(+0.73%)
Jan 07, 2019 65.11 65.78 64.93 65.46 3,620,378 +0.40(+0.61%)
Jan 04, 2019 63.92 65.23 63.85 65.06 6,288,900 +2.01(+3.19%)
Jan 03, 2019 63.75 63.80 62.91 63.05 5,111,518 -1.09(-1.70%)
Jan 02, 2019 63.28 64.30 63.17 64.14 6,233,226 -0.02(-0.03%)
Dec 31, 2018 64.14 64.40 63.77 64.16 8,905,900 +0.31(+0.49%)
Dec 28, 2018 64.08 64.47 63.58 63.85 13,395,900 +0.11(+0.17%)
Dec 27, 2018 62.71 63.75 61.94 63.74 13,249,880 +0.30(+0.47%)
Dec 26, 2018 61.55 63.45 61.01 63.44 15,490,434 +2.26(+3.69%)
Dec 24, 2018 62.15 62.37 61.14 61.18 7,077,900 -1.11(-1.78%)
Dec 21, 2018 63.44 64.06 62.15 62.29 13,965,000 -1.20(-1.89%)
Dec 20, 2018 64.06 64.36 63.01 63.49 14,399,716 -0.56(-0.87%)
Dec 19, 2018 65.12 65.98 63.73 64.05 6,191,338 -0.90(-1.39%)
Dec 18, 2018 65.32 65.57 64.65 64.95 8,859,953 -0.63(-0.96%)
Dec 17, 2018 66.43 66.63 65.20 65.58 9,241,537 -1.01(-1.52%)
Dec 14, 2018 67.00 67.25 66.49 66.59 5,836,900 -1.09(-1.61%)
Dec 13, 2018 67.96 68.14 67.46 67.68 5,521,436 -0.06(-0.09%)
Dec 12, 2018 67.90 68.43 67.72 67.74 5,630,934 +0.71(+1.06%)
Dec 11, 2018 67.69 67.85 66.68 67.03 12,914,276 +0.09(+0.13%)
Dec 10, 2018 66.96 67.23 65.91 66.94 7,898,874 -0.20(-0.30%)
Dec 07, 2018 68.33 68.76 66.95 67.14 9,034,900 -1.31(-1.91%)
Dec 06, 2018 67.50 68.45 66.77 68.45 9,551,651 -0.30(-0.44%)
Dec 04, 2018 70.54 70.62 68.67 68.75 4,112,400 -1.98(-2.80%)
Dec 03, 2018 70.98 71.03 70.40 70.73 3,838,333 +0.90(+1.29%)
Nov 30, 2018 69.50 69.90 69.38 69.83 3,109,800 +0.21(+0.30%)
Nov 29, 2018 69.59 69.99 69.32 69.62 2,929,567 -0.29(-0.41%)
Nov 28, 2018 68.76 69.91 68.47 69.91 3,695,123 +1.39(+2.03%)
Nov 27, 2018 68.13 68.52 67.94 68.52 3,520,747 +0.08(+0.12%)
Nov 26, 2018 68.15 68.45 68.05 68.44 4,068,106 +0.99(+1.47%)
Nov 23, 2018 67.37 67.71 67.27 67.45 1,215,300 -0.45(-0.66%)
Nov 21, 2018 67.90 67.90 67.90 0 +0.62(+0.92%)
Nov 20, 2018 67.56 67.88 67.03 67.28 5,946,673 -1.25(-1.82%)
Nov 19, 2018 69.38 69.41 68.32 68.53 11,799,109 -1.05(-1.51%)
Nov 16, 2018 69.02 69.73 68.92 69.58 4,191,300 +0.18(+0.26%)
Nov 15, 2018 68.45 69.56 68.13 69.40 6,045,176 +0.66(+0.96%)
Nov 14, 2018 69.41 69.61 68.35 68.74 3,351,804 -0.25(-0.36%)
Nov 13, 2018 69.02 69.67 68.80 68.99 3,785,843 +0.10(+0.15%)
Nov 12, 2018 69.85 69.89 68.76 68.89 3,088,128 -1.29(-1.84%)
Nov 09, 2018 70.35 70.37 69.75 70.18 2,925,900 -0.60(-0.85%)
Nov 08, 2018 71.05 71.18 70.58 70.78 1,668,241 -0.58(-0.81%)
Nov 07, 2018 70.69 71.37 70.54 71.36 1,901,990 +1.28(+1.83%)
Nov 06, 2018 69.71 70.12 69.68 70.08 2,304,510 +0.30(+0.43%)
Nov 05, 2018 69.56 69.90 69.40 69.78 2,073,340 +0.21(+0.30%)
Nov 02, 2018 70.19 70.31 69.02 69.57 4,146,100 -0.13(-0.19%)
Nov 01, 2018 69.15 69.74 68.85 69.70 4,500,206 +0.96(+1.40%)
Oct 31, 2018 68.72 69.19 68.58 68.74 3,397,881 +0.75(+1.10%)
Oct 30, 2018 67.02 68.04 66.97 67.99 5,115,535 +0.96(+1.43%)
Oct 29, 2018 68.16 68.48 66.23 67.03 6,536,451 -0.44(-0.65%)
Oct 26, 2018 67.36 68.15 66.63 67.47 9,071,000 -0.92(-1.35%)
Oct 25, 2018 67.78 68.76 67.58 68.39 4,275,388 +0.96(+1.42%)
Oct 24, 2018 69.19 69.24 67.21 67.43 4,995,765 -1.92(-2.77%)
Oct 23, 2018 68.70 69.67 68.23 69.35 4,222,694 -0.54(-0.77%)
Oct 22, 2018 70.27 70.36 69.70 69.89 2,020,022 -0.18(-0.26%)
Oct 19, 2018 70.24 70.71 69.91 70.07 3,358,100 +0.14(+0.20%)
Oct 18, 2018 70.66 70.83 69.61 69.93 3,787,540 -1.14(-1.60%)
Oct 17, 2018 71.15 71.25 70.50 71.07 4,446,271 -0.19(-0.27%)
Oct 16, 2018 70.53 71.39 70.43 71.26 8,685,998 +1.41(+2.02%)
Oct 15, 2018 70.01 70.37 69.76 69.85 3,722,132 -0.38(-0.54%)
Oct 12, 2018 70.49 70.49 69.34 70.23 5,689,100 +0.84(+1.21%)
Oct 11, 2018 70.35 70.72 68.91 69.39 14,970,955 -1.19(-1.69%)
Oct 10, 2018 72.44 72.44 70.49 70.58 8,818,435 -2.11(-2.90%)
Oct 09, 2018 72.43 72.90 72.30 72.69 1,526,809 -0.14(-0.19%)
Oct 08, 2018 72.56 72.88 72.20 72.83 2,684,266 -0.12(-0.16%)
Oct 05, 2018 73.30 73.42 72.53 72.95 2,577,400 -0.43(-0.59%)
Oct 04, 2018 73.83 73.84 72.96 73.38 2,369,937 -0.79(-1.07%)
Oct 03, 2018 74.50 74.55 74.04 74.17 1,080,491 -0.05(-0.07%)
Oct 02, 2018 74.12 74.37 74.04 74.22 1,416,815 -0.25(-0.34%)
Oct 01, 2018 74.63 74.75 74.32 74.47 1,656,287 +0.21(+0.28%)
Sep 28, 2018 74.16 74.48 74.10 74.26 4,742,900 -0.18(-0.24%)
Sep 27, 2018 74.43 74.82 74.42 74.44 2,164,646 +0.00(+0.00%)
Sep 26, 2018 74.55 74.95 74.35 74.44 2,505,940 -0.05(-0.07%)
Sep 25, 2018 74.66 74.66 74.44 74.49 1,031,073 +0.15(+0.20%)
Sep 24, 2018 74.49 74.55 74.28 74.34 931,797 -0.35(-0.47%)
Sep 21, 2018 74.80 74.89 74.67 74.69 1,295,700 +0.04(+0.05%)
Sep 20, 2018 74.44 74.78 74.39 74.65 1,827,312 +0.70(+0.95%)
Sep 19, 2018 73.80 74.07 73.80 73.95 1,594,502 +0.19(+0.26%)
Sep 18, 2018 73.49 73.88 73.46 73.76 2,069,877 +0.52(+0.71%)
Sep 17, 2018 73.50 73.56 73.19 73.24 1,795,858 -0.24(-0.33%)
Sep 14, 2018 73.51 73.66 73.28 73.48 3,032,300 +0.06(+0.08%)
Sep 13, 2018 73.42 73.57 73.24 73.42 2,042,791 +0.50(+0.69%)
Sep 12, 2018 72.76 73.09 72.60 72.92 1,767,294 +0.14(+0.19%)
Sep 11, 2018 72.30 72.81 72.18 72.78 1,518,568 +0.22(+0.30%)
Sep 10, 2018 72.78 72.84 72.54 72.56 1,797,810 +0.12(+0.17%)
Sep 07, 2018 72.39 72.72 72.26 72.44 1,790,900 -0.30(-0.41%)
Sep 06, 2018 72.97 73.08 72.45 72.74 1,799,904 -0.26(-0.36%)
Sep 05, 2018 73.09 73.15 72.71 73.00 1,388,958 -0.40(-0.54%)
Sep 04, 2018 73.40 73.47 73.12 73.40 2,286,914 -0.41(-0.56%)
Aug 31, 2018 73.81 73.81 73.81 0 -0.23(-0.31%)
Aug 30, 2018 74.24 74.32 73.87 74.04 1,809,397 -0.64(-0.86%)
Aug 29, 2018 74.25 74.70 74.19 74.68 1,853,242 +0.44(+0.59%)
Aug 28, 2018 74.43 74.44 74.17 74.24 4,793,395 +0.04(+0.05%)
Aug 27, 2018 73.90 74.29 73.89 74.20 3,820,363 +0.71(+0.97%)
Aug 24, 2018 73.22 73.56 73.22 73.49 1,384,800 +0.56(+0.77%)
Aug 23, 2018 73.16 73.32 72.89 72.93 2,118,246 -0.35(-0.48%)
Aug 22, 2018 73.23 73.43 73.18 73.28 1,492,789 +0.11(+0.15%)
Aug 21, 2018 73.11 73.40 73.11 73.17 1,486,531 +0.34(+0.47%)
Aug 20, 2018 72.74 72.89 72.68 72.83 1,200,101 +0.27(+0.37%)
Aug 17, 2018 72.18 72.74 72.06 72.56 1,409,800 +0.33(+0.46%)
Aug 16, 2018 72.13 72.51 72.12 72.23 1,599,376 +0.54(+0.75%)
Aug 15, 2018 71.84 71.85 71.22 71.69 2,889,314 -0.86(-1.19%)
Aug 14, 2018 72.45 72.64 72.27 72.55 1,365,449 +0.33(+0.46%)
Aug 13, 2018 72.52 72.71 72.12 72.22 1,455,324 -0.43(-0.59%)
Aug 10, 2018 72.72 72.82 72.44 72.65 2,170,700 -0.87(-1.18%)
Aug 09, 2018 73.74 73.83 73.51 73.52 657,079 -0.19(-0.26%)
Aug 08, 2018 73.68 73.80 73.53 73.71 1,906,801 +0.01(+0.01%)
Aug 07, 2018 73.80 73.90 73.67 73.70 1,652,902 +0.34(+0.46%)
Aug 06, 2018 73.13 73.46 73.06 73.36 1,035,977 -0.01(-0.01%)
Aug 03, 2018 73.10 73.39 73.04 73.37 912,600 +0.27(+0.37%)
Aug 02, 2018 72.51 73.14 72.44 73.10 2,475,512 -0.04(-0.05%)
Aug 01, 2018 73.27 73.41 72.97 73.14 2,460,788 -0.16(-0.22%)
Jul 31, 2018 73.35 73.52 73.16 73.30 1,961,391 +0.19(+0.26%)
Jul 30, 2018 73.50 73.50 73.00 73.11 1,703,725 -0.24(-0.33%)
Jul 27, 2018 73.75 73.80 73.13 73.35 2,899,500 -0.22(-0.30%)
Jul 26, 2018 73.51 73.75 73.51 73.57 977,318 -0.31(-0.42%)
Jul 25, 2018 73.29 73.94 73.11 73.88 2,246,799 +0.72(+0.98%)
Jul 24, 2018 73.25 73.48 72.99 73.16 2,234,773 +0.37(+0.51%)
Jul 23, 2018 72.66 72.82 72.55 72.79 1,973,302 +0.00(+0.00%)
Jul 20, 2018 72.65 72.90 72.61 72.79 1,718,854 +0.25(+0.34%)
Jul 19, 2018 72.49 72.74 72.36 72.54 2,698,707 -0.34(-0.47%)
Jul 18, 2018 72.77 72.92 72.62 72.88 1,080,526 +0.04(+0.05%)
Jul 17, 2018 72.32 72.89 72.31 72.84 1,153,269 +0.28(+0.39%)
Jul 16, 2018 72.65 72.66 72.43 72.56 776,287 -0.10(-0.14%)
Jul 13, 2018 72.66 1,245,546 +0.11(+0.15%)
Jul 12, 2018 72.32 72.56 72.15 72.55 1,555,869 +0.68(+0.95%)
Jul 11, 2018 72.06 72.32 71.74 71.87 2,244,404 -0.86(-1.18%)
Jul 10, 2018 72.60 72.77 72.54 72.73 1,960,968 +0.15(+0.21%)
Jul 09, 2018 72.32 72.63 72.28 72.58 2,888,780 +0.70(+0.97%)
Jul 06, 2018 71.43 72.00 71.36 71.88 6,346,086 +0.52(+0.73%)
Jul 05, 2018 71.38 70.97 71.36 2,242,286 +0.51(+0.72%)
Jul 03, 2018 70.85 70.85 70.85 0 -0.06(-0.08%)
Jul 02, 2018 70.34 70.94 70.34 70.91 3,574,165 -0.21(-0.30%)
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%)
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.