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 (%)
Dec 31, 2019 78.96 79.31 78.89 79.25 2,046,700 +0.18(+0.23%)
Dec 30, 2019 79.63 79.63 78.97 79.07 1,798,517 -0.48(-0.60%)
Dec 27, 2019 79.92 79.92 79.41 79.55 1,247,100 +0.05(+0.06%)
Dec 26, 2019 79.18 79.50 79.17 79.50 764,576 +0.43(+0.54%)
Dec 24, 2019 79.12 79.13 78.95 79.07 1,295,900 +0.02(+0.03%)
Dec 23, 2019 79.08 79.12 79.01 79.05 1,385,481 +0.18(+0.23%)
Dec 20, 2019 79.01 79.07 78.87 78.87 2,071,800 +0.14(+0.18%)
Dec 19, 2019 78.51 78.73 78.44 78.73 2,847,203 +0.18(+0.23%)
Dec 18, 2019 78.59 78.64 78.49 78.55 2,486,221 +0.05(+0.06%)
Dec 17, 2019 78.61 78.63 78.48 78.50 1,671,161 -0.01(-0.01%)
Dec 16, 2019 78.52 78.68 78.47 78.51 1,587,953 -0.37(-0.47%)
Dec 13, 2019 78.80 79.23 78.56 78.88 3,235,600 +0.25(+0.32%)
Dec 12, 2019 77.97 78.81 77.94 78.63 3,291,192 +0.69(+0.89%)
Dec 11, 2019 77.74 78.06 77.70 77.94 1,249,135 +0.37(+0.48%)
Dec 10, 2019 77.62 77.79 77.43 77.57 2,081,809 -0.05(-0.06%)
Dec 09, 2019 77.78 77.96 77.62 77.62 2,160,529 -0.25(-0.32%)
Dec 06, 2019 77.82 77.97 77.76 77.87 1,684,200 +0.61(+0.79%)
Dec 05, 2019 77.30 77.33 76.97 77.26 1,986,628 +0.08(+0.10%)
Dec 04, 2019 76.98 77.26 76.93 77.18 2,282,789 +0.53(+0.69%)
Dec 03, 2019 76.35 76.65 76.02 76.65 3,252,071 -0.39(-0.51%)
Dec 02, 2019 77.64 77.64 76.86 77.04 3,269,289 -0.50(-0.64%)
Nov 29, 2019 77.71 77.78 77.54 77.54 4,851,200 -0.48(-0.62%)
Nov 27, 2019 77.87 78.06 77.81 78.02 639,300 +0.29(+0.37%)
Nov 26, 2019 77.62 77.82 77.54 77.73 1,372,339 +0.06(+0.08%)
Nov 25, 2019 77.39 77.70 77.38 77.67 1,430,080 +0.59(+0.77%)
Nov 22, 2019 77.15 77.19 76.87 77.08 905,400 +0.07(+0.09%)
Nov 21, 2019 77.07 77.07 76.74 77.01 955,247 -0.03(-0.04%)
Nov 20, 2019 77.16 77.32 76.71 77.04 1,767,189 -0.33(-0.43%)
Nov 19, 2019 77.65 77.75 77.25 77.37 2,816,211 -0.09(-0.12%)
Nov 18, 2019 77.35 77.50 77.21 77.46 1,289,558 +0.07(+0.09%)
Nov 15, 2019 77.19 77.39 77.07 77.39 2,037,800 +0.51(+0.66%)
Nov 14, 2019 76.66 76.88 76.55 76.88 1,583,315 +0.01(+0.01%)
Nov 13, 2019 76.57 76.94 76.46 76.87 936,370 -0.07(-0.09%)
Nov 12, 2019 76.97 77.19 76.81 76.94 1,860,647 -0.05(-0.06%)
Nov 11, 2019 76.69 76.99 76.60 76.99 1,012,199 -0.18(-0.23%)
Nov 08, 2019 76.94 77.17 76.72 77.17 1,846,200 +0.00(+0.00%)
Nov 07, 2019 77.21 77.38 77.03 77.17 1,211,807 +0.32(+0.42%)
Nov 06, 2019 76.85 76.93 76.62 76.85 1,388,585 -0.04(-0.05%)
Nov 05, 2019 76.99 77.03 76.74 76.89 3,875,147 +0.02(+0.03%)
Nov 04, 2019 77.00 77.06 76.80 76.87 1,415,519 +0.33(+0.43%)
Nov 01, 2019 76.21 76.54 76.19 76.54 1,985,900 +0.77(+1.02%)
Oct 31, 2019 75.86 75.93 75.40 75.77 3,823,756 -0.18(-0.24%)
Oct 30, 2019 75.70 76.04 75.39 75.95 2,386,701 +0.18(+0.24%)
Oct 29, 2019 75.65 75.92 75.57 75.77 1,343,595 -0.09(-0.12%)
Oct 28, 2019 75.69 75.91 75.68 75.86 1,142,610 +0.45(+0.60%)
Oct 25, 2019 75.03 75.53 75.02 75.41 1,268,100 +0.21(+0.28%)
Oct 24, 2019 75.31 75.35 74.98 75.20 1,295,233 +0.17(+0.23%)
Oct 23, 2019 74.75 75.03 74.69 75.03 2,133,063 +0.27(+0.36%)
Oct 22, 2019 75.07 75.20 74.76 74.76 1,683,544 -0.24(-0.32%)
Oct 21, 2019 74.92 75.00 74.80 75.00 860,597 +0.54(+0.73%)
Oct 18, 2019 74.63 74.74 74.23 74.46 1,509,800 -0.25(-0.33%)
Oct 17, 2019 74.87 74.96 74.57 74.71 1,954,182 +0.18(+0.24%)
Oct 16, 2019 74.41 74.64 74.32 74.53 2,983,190 +0.02(+0.03%)
Oct 15, 2019 74.05 74.70 74.03 74.51 2,847,396 +0.74(+1.00%)
Oct 14, 2019 73.75 73.94 73.71 73.77 1,201,881 -0.20(-0.27%)
Oct 11, 2019 73.88 74.45 73.85 73.97 4,518,900 +0.99(+1.36%)
Oct 10, 2019 72.44 73.13 72.42 72.98 2,962,484 +0.57(+0.79%)
Oct 09, 2019 72.38 72.65 72.20 72.41 1,536,454 +0.62(+0.86%)
Oct 08, 2019 72.35 72.45 71.79 71.79 2,587,960 -0.96(-1.32%)
Oct 07, 2019 72.84 73.20 72.72 72.75 2,268,513 -0.29(-0.40%)
Oct 04, 2019 72.38 73.07 72.36 73.04 2,933,200 +0.76(+1.05%)
Oct 03, 2019 71.69 72.28 71.12 72.28 7,860,330 +0.60(+0.84%)
Oct 02, 2019 72.36 72.37 71.38 71.68 2,518,018 -1.22(-1.67%)
Oct 01, 2019 73.82 73.87 72.87 72.90 2,298,620 -0.85(-1.15%)
Sep 30, 2019 73.57 73.87 73.54 73.75 1,487,858 +0.35(+0.48%)
Sep 27, 2019 73.97 73.99 73.10 73.40 1,993,800 -0.41(-0.56%)
Sep 26, 2019 74.02 74.02 73.56 73.81 6,084,273 -0.08(-0.11%)
Sep 25, 2019 73.46 73.98 73.16 73.89 6,669,443 +0.20(+0.27%)
Sep 24, 2019 74.37 74.44 73.47 73.69 4,060,576 -0.44(-0.59%)
Sep 23, 2019 74.01 74.30 73.94 74.13 928,520 -0.10(-0.13%)
Sep 20, 2019 74.64 74.74 74.07 74.23 1,625,300 -0.28(-0.38%)
Sep 19, 2019 74.64 74.84 74.43 74.51 1,109,348 +0.08(+0.11%)
Sep 18, 2019 74.38 74.49 73.85 74.43 1,051,054 -0.04(-0.05%)
Sep 17, 2019 74.19 74.53 74.13 74.47 1,054,032 +0.12(+0.16%)
Sep 16, 2019 74.31 74.46 74.22 74.35 1,620,336 -0.31(-0.42%)
Sep 13, 2019 74.81 74.92 74.60 74.66 2,169,800 +0.08(+0.11%)
Sep 12, 2019 74.46 74.76 74.24 74.58 1,732,376 +0.32(+0.43%)
Sep 11, 2019 73.85 74.26 73.76 74.26 1,433,482 +0.57(+0.77%)
Sep 10, 2019 73.50 73.72 73.27 73.69 2,504,889 +0.01(+0.01%)
Sep 09, 2019 73.86 73.86 73.48 73.68 3,275,500 +0.09(+0.12%)
Sep 06, 2019 73.66 73.76 73.51 73.59 1,332,600 +0.10(+0.14%)
Sep 05, 2019 73.33 73.70 73.33 73.49 1,436,333 +0.79(+1.09%)
Sep 04, 2019 72.47 72.70 72.33 72.70 1,090,678 +0.96(+1.34%)
Sep 03, 2019 71.65 71.86 71.44 71.74 2,548,810 -0.39(-0.54%)
Aug 30, 2019 72.47 72.47 71.87 72.13 3,108,400 +0.14(+0.19%)
Aug 29, 2019 71.88 72.13 71.62 71.99 3,962,800 +0.80(+1.12%)
Aug 28, 2019 70.73 71.28 70.58 71.19 10,657,144 +0.29(+0.41%)
Aug 27, 2019 71.44 71.57 70.80 70.90 2,974,096 -0.19(-0.27%)
Aug 26, 2019 71.06 71.14 70.68 71.09 2,992,173 +0.65(+0.92%)
Aug 23, 2019 71.60 72.10 70.25 70.44 3,961,900 -1.50(-2.09%)
Aug 22, 2019 72.14 72.27 71.56 71.94 1,921,121 -0.11(-0.15%)
Aug 21, 2019 72.12 72.22 71.93 72.05 1,109,873 +0.59(+0.83%)
Aug 20, 2019 71.78 71.91 71.46 71.46 1,590,988 -0.38(-0.53%)
Aug 19, 2019 71.96 72.06 71.77 71.84 1,769,194 +0.60(+0.84%)
Aug 16, 2019 70.68 71.32 70.68 71.24 2,233,300 +0.96(+1.37%)
Aug 15, 2019 70.33 70.47 69.82 70.28 3,528,025 +0.13(+0.19%)
Aug 14, 2019 70.97 71.07 70.04 70.15 4,146,696 -2.06(-2.85%)
Aug 13, 2019 71.06 72.47 70.98 72.21 2,796,552 +1.04(+1.46%)
Aug 12, 2019 71.61 71.74 71.03 71.17 2,750,803 -0.81(-1.13%)
Aug 09, 2019 72.27 72.39 71.67 71.98 2,800,800 -0.49(-0.68%)
Aug 08, 2019 71.75 72.55 71.65 72.47 4,058,679 +1.05(+1.47%)
Aug 07, 2019 70.54 71.53 70.15 71.42 4,399,688 +0.25(+0.35%)
Aug 06, 2019 70.96 71.23 70.50 71.17 13,946,186 +0.80(+1.14%)
Aug 05, 2019 71.32 71.32 69.92 70.37 6,066,114 -2.14(-2.95%)
Aug 02, 2019 72.87 72.89 72.14 72.51 3,615,500 -0.65(-0.89%)
Aug 01, 2019 73.73 74.47 72.90 73.16 4,611,276 -0.60(-0.81%)
Jul 31, 2019 74.47 74.52 73.13 73.76 3,977,337 -0.69(-0.93%)
Jul 30, 2019 74.32 74.50 74.19 74.45 1,605,033 -0.36(-0.48%)
Jul 29, 2019 74.92 74.94 74.67 74.81 1,187,575 -0.05(-0.07%)
Jul 26, 2019 74.78 74.95 74.72 74.86 1,554,200 +0.37(+0.50%)
Jul 25, 2019 74.95 74.95 74.40 74.49 2,078,991 -0.56(-0.75%)
Jul 24, 2019 74.63 75.06 74.63 75.05 1,270,279 +0.24(+0.32%)
Jul 23, 2019 74.74 74.84 74.51 74.81 1,554,270 +0.41(+0.55%)
Jul 22, 2019 74.39 74.48 74.24 74.40 1,644,696 +0.18(+0.24%)
Jul 19, 2019 74.77 74.81 74.22 74.22 2,375,600 -0.43(-0.58%)
Jul 18, 2019 74.16 74.65 74.05 74.65 1,258,084 +0.35(+0.47%)
Jul 17, 2019 74.65 74.72 74.30 74.30 1,337,889 -0.33(-0.44%)
Jul 16, 2019 74.86 74.93 74.58 74.63 1,942,514 -0.28(-0.37%)
Jul 15, 2019 74.99 74.99 74.81 74.91 1,982,764 +0.06(+0.08%)
Jul 12, 2019 74.70 74.85 74.58 74.85 792,200 +0.22(+0.29%)
Jul 11, 2019 74.71 74.73 74.39 74.63 2,889,993 +0.09(+0.12%)
Jul 10, 2019 74.52 74.76 74.33 74.54 3,731,789 +0.38(+0.51%)
Jul 09, 2019 73.81 74.24 73.80 74.16 1,650,556 -0.04(-0.05%)
Jul 08, 2019 74.23 74.34 74.13 74.20 2,741,559 -0.39(-0.52%)
Jul 05, 2019 74.51 74.68 74.12 74.59 2,026,200 -0.35(-0.47%)
Jul 03, 2019 74.66 74.94 74.58 74.94 863,400 +0.47(+0.63%)
Jul 02, 2019 74.29 74.47 74.15 74.47 3,807,122 +0.57(+0.77%)
Jul 01, 2019 74.50 74.64 73.90 73.90 2,820,823 +0.19(+0.26%)
Jun 28, 2019 73.61 73.78 73.50 73.71 2,653,000 +0.31(+0.42%)
Jun 27, 2019 73.31 73.47 73.24 73.40 1,761,323 +0.28(+0.38%)
Jun 26, 2019 73.32 73.44 73.08 73.12 2,500,682 +0.05(+0.07%)
Jun 25, 2019 73.67 73.70 73.02 73.07 3,736,232 -0.59(-0.80%)
Jun 24, 2019 73.83 73.89 73.66 73.66 1,265,832 -0.08(-0.11%)
Jun 21, 2019 73.70 74.00 73.66 73.74 1,718,200 -0.20(-0.27%)
Jun 20, 2019 73.97 74.07 73.48 73.94 1,740,508 +0.83(+1.14%)
Jun 19, 2019 72.97 73.26 72.76 73.11 5,488,456 +0.24(+0.33%)
Jun 18, 2019 72.44 73.03 72.44 72.87 7,473,405 +0.93(+1.29%)
Jun 17, 2019 71.95 72.09 71.85 71.94 1,088,048 -0.84(-1.15%)
Jun 14, 2019 72.85 72.88 72.65 72.78 2,140,600 -0.32(-0.44%)
Jun 13, 2019 73.12 73.22 72.88 73.10 1,056,191 +0.25(+0.34%)
Jun 12, 2019 73.14 73.14 72.83 72.85 853,094 -0.42(-0.57%)
Jun 11, 2019 73.61 73.74 73.08 73.27 2,006,553 +0.21(+0.29%)
Jun 10, 2019 73.07 73.44 73.05 73.06 2,629,315 +0.31(+0.43%)
Jun 07, 2019 72.29 72.99 72.29 72.75 1,991,900 +0.76(+1.06%)
Jun 06, 2019 71.70 72.11 71.53 71.99 2,228,934 +0.38(+0.53%)
Jun 05, 2019 71.67 71.68 71.19 71.61 2,512,177 +0.25(+0.35%)
Jun 04, 2019 70.67 71.36 70.52 71.36 4,660,336 +1.14(+1.62%)
Jun 03, 2019 70.18 71.78 69.89 70.22 6,591,179 +0.13(+0.19%)
May 31, 2019 70.01 70.35 69.86 70.09 2,542,100 -0.69(-0.97%)
May 30, 2019 70.64 70.88 70.50 70.78 4,760,064 +0.31(+0.44%)
May 29, 2019 70.55 70.68 70.14 70.47 7,753,611 -0.41(-0.58%)
May 28, 2019 71.56 71.77 70.88 70.88 9,210,403 -0.61(-0.85%)
May 24, 2019 71.58 71.70 71.28 71.49 890,200 +0.39(+0.55%)
May 23, 2019 71.28 71.28 70.80 71.10 2,381,075 -0.81(-1.13%)
May 22, 2019 71.94 72.18 71.85 71.91 1,598,868 -0.29(-0.40%)
May 21, 2019 72.04 72.29 71.93 72.20 742,796 +0.65(+0.91%)
May 20, 2019 71.62 71.90 71.41 71.55 956,476 -0.44(-0.61%)
May 17, 2019 71.96 72.56 71.94 71.99 2,023,500 -0.55(-0.76%)
May 16, 2019 72.19 72.93 72.19 72.54 1,074,010 +0.54(+0.75%)
May 15, 2019 71.27 72.18 71.17 72.00 1,995,070 +0.29(+0.40%)
May 14, 2019 71.37 72.00 71.34 71.71 2,538,651 +0.66(+0.93%)
May 13, 2019 71.42 71.57 70.80 71.05 2,583,286 -1.83(-2.51%)
May 10, 2019 72.34 73.00 71.61 72.88 2,358,600 +0.45(+0.62%)
May 09, 2019 72.05 72.58 71.64 72.43 2,799,695 -0.37(-0.51%)
May 08, 2019 72.79 73.23 72.68 72.80 3,831,470 -0.04(-0.05%)
May 07, 2019 73.47 73.53 72.45 72.84 2,985,742 -1.26(-1.70%)
May 06, 2019 73.24 74.21 73.21 74.10 2,460,626 -0.62(-0.83%)
May 03, 2019 74.34 74.75 74.33 74.72 1,628,500 +0.78(+1.05%)
May 02, 2019 74.09 74.28 73.64 73.94 2,356,202 -0.17(-0.23%)
May 01, 2019 74.70 74.87 74.08 74.11 2,759,810 -0.51(-0.68%)
Apr 30, 2019 74.48 74.67 74.15 74.62 1,468,778 +0.07(+0.09%)
Apr 29, 2019 74.41 74.68 74.38 74.55 1,511,928 +0.18(+0.24%)
Apr 26, 2019 74.13 74.39 73.96 74.37 1,497,000 +0.28(+0.38%)
Apr 25, 2019 74.03 74.17 73.74 74.09 2,909,675 -0.02(-0.03%)
Apr 24, 2019 74.34 74.36 74.06 74.11 3,025,373 -0.41(-0.55%)
Apr 23, 2019 74.11 74.57 74.03 74.52 685,836 +0.40(+0.54%)
Apr 22, 2019 73.84 74.12 73.84 74.12 1,286,520 -0.01(-0.01%)
Apr 18, 2019 74.10 74.20 73.85 74.13 2,703,600 +0.02(+0.03%)
Apr 17, 2019 74.43 74.45 73.98 74.11 2,266,454 +0.03(+0.04%)
Apr 16, 2019 74.25 74.27 73.99 74.08 1,637,019 +0.08(+0.11%)
Apr 15, 2019 74.09 74.09 73.78 74.00 1,522,769 -0.03(-0.04%)
Apr 12, 2019 74.01 74.14 73.90 74.03 1,460,300 +0.52(+0.71%)
Apr 11, 2019 73.68 73.70 73.41 73.51 1,257,589 -0.23(-0.31%)
Apr 10, 2019 73.55 73.74 73.46 73.74 1,572,998 +0.31(+0.42%)
Apr 09, 2019 73.61 73.61 73.33 73.43 1,170,212 -0.39(-0.53%)
Apr 08, 2019 73.66 73.82 73.48 73.82 1,006,626 +0.09(+0.12%)
Apr 05, 2019 73.57 73.75 73.49 73.73 1,063,900 +0.28(+0.38%)
Apr 04, 2019 73.30 73.47 73.20 73.45 1,990,960 +0.11(+0.15%)
Apr 03, 2019 73.41 73.64 73.18 73.34 3,175,481 +0.34(+0.47%)
Apr 02, 2019 73.03 73.06 72.77 73.00 1,889,712 -0.03(-0.04%)
Apr 01, 2019 72.76 73.07 72.68 73.03 2,565,227 +0.88(+1.22%)
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%)
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.