Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

110.13 -0.02 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 99.98 100.55 100.46 3,049,057 -0.28(-0.27%)
Oct 28, 2021 100.04 100.74 100.74 2,839,497 +0.87(+0.87%)
Oct 27, 2021 100.38 100.53 99.82 99.87 4,501,616 -0.50(-0.49%)
Oct 26, 2021 100.80 100.36 6,335,249 -0.06(-0.06%)
Oct 25, 2021 100.17 100.42 1,586,510 +0.34(+0.34%)
Oct 22, 2021 100.11 100.44 99.64 100.08 3,488,647 +0.01(+0.01%)
Oct 21, 2021 99.73 100.07 99.66 100.07 1,212,996 +0.02(+0.02%)
Oct 20, 2021 99.84 100.13 99.79 100.05 1,325,764 +0.30(+0.30%)
Oct 19, 2021 99.35 99.75 99.29 99.75 2,872,399 +0.84(+0.85%)
Oct 18, 2021 98.34 98.96 98.21 98.91 4,657,564 +0.06(+0.06%)
Oct 15, 2021 98.59 98.91 98.45 98.86 2,122,354 +0.80(+0.82%)
Oct 14, 2021 97.65 98.12 97.48 98.06 3,173,670 +1.25(+1.29%)
Oct 13, 2021 96.50 96.93 96.02 96.81 3,339,430 +0.73(+0.75%)
Oct 12, 2021 96.41 96.55 95.96 96.08 2,572,645 -0.12(-0.13%)
Oct 11, 2021 96.78 97.28 96.21 96.21 2,068,007 -0.57(-0.59%)
Oct 08, 2021 97.12 97.14 96.63 96.78 2,840,366 -0.10(-0.11%)
Oct 07, 2021 96.61 97.35 96.59 96.88 5,604,313 +1.05(+1.09%)
Oct 06, 2021 94.74 95.87 94.38 95.83 6,890,163 +0.08(+0.08%)
Oct 05, 2021 95.22 96.21 95.08 95.76 3,552,516 +0.84(+0.88%)
Oct 04, 2021 95.81 95.91 94.45 94.92 6,652,071 -1.20(-1.25%)
Oct 01, 2021 95.77 96.42 94.87 96.12 3,251,214 +0.80(+0.84%)
Sep 30, 2021 96.36 96.59 95.32 95.32 3,077,317 -0.69(-0.72%)
Sep 29, 2021 96.41 96.64 95.93 96.01 3,058,228 -0.16(-0.17%)
Sep 28, 2021 97.21 97.31 95.94 96.17 6,538,974 -1.94(-1.97%)
Sep 27, 2021 97.99 98.31 97.78 98.10 6,562,621 -0.10(-0.11%)
Sep 24, 2021 97.84 98.31 97.84 98.21 1,481,918 -0.28(-0.28%)
Sep 23, 2021 97.92 98.80 97.92 98.49 1,973,456 +1.07(+1.10%)
Sep 22, 2021 97.11 98.02 97.05 97.42 4,836,755 +0.89(+0.92%)
Sep 21, 2021 97.05 97.27 96.40 96.53 3,051,852 +0.23(+0.24%)
Sep 20, 2021 96.20 96.68 95.22 96.30 3,597,353 -1.73(-1.76%)
Sep 17, 2021 98.76 98.91 97.93 98.03 3,669,350 -0.98(-0.99%)
Sep 16, 2021 99.02 99.22 98.47 99.01 2,030,008 -0.29(-0.29%)
Sep 15, 2021 98.70 99.37 98.50 99.30 3,639,668 +0.62(+0.63%)
Sep 14, 2021 99.49 99.54 98.55 98.68 2,038,519 -0.59(-0.60%)
Sep 13, 2021 99.61 99.64 98.82 99.27 2,610,633 +0.36(+0.37%)
Sep 10, 2021 100.04 100.07 98.90 98.91 1,782,563 -0.58(-0.58%)
Sep 09, 2021 99.65 100.06 99.35 99.49 2,449,616 -0.27(-0.27%)
Sep 08, 2021 99.98 100.08 99.43 99.75 2,660,577 -0.53(-0.53%)
Sep 07, 2021 100.48 100.49 100.19 100.29 3,991,005 -0.15(-0.15%)
Sep 03, 2021 100.14 100.56 100.10 100.44 1,362,351 +0.23(+0.23%)
Sep 02, 2021 100.31 100.41 100.03 100.21 1,264,995 +0.22(+0.22%)
Sep 01, 2021 99.88 100.25 99.87 99.99 3,125,504 +0.47(+0.47%)
Aug 31, 2021 99.69 99.69 99.42 99.53 6,193,047 +0.07(+0.07%)
Aug 30, 2021 99.35 99.64 99.18 99.46 1,946,243 +0.27(+0.27%)
Aug 27, 2021 98.42 99.25 98.42 99.19 2,639,145 +0.94(+0.96%)
Aug 26, 2021 98.65 98.76 98.21 98.25 3,771,828 -0.63(-0.64%)
Aug 25, 2021 98.70 98.97 98.63 98.88 11,371,700 +0.12(+0.13%)
Aug 24, 2021 98.64 98.90 98.54 98.75 3,399,778 +0.45(+0.46%)
Aug 23, 2021 97.87 98.49 97.87 98.30 3,802,460 +0.98(+1.01%)
Aug 20, 2021 96.66 97.42 96.55 97.32 2,515,808 +0.57(+0.59%)
Aug 19, 2021 96.24 97.07 96.20 96.75 4,184,332 -0.52(-0.53%)
Aug 18, 2021 97.94 98.19 97.20 97.26 3,349,428 -0.67(-0.68%)
Aug 17, 2021 98.03 98.18 97.35 97.93 4,003,233 -0.92(-0.93%)
Aug 16, 2021 98.51 98.85 98.08 98.85 2,543,252 -0.13(-0.13%)
Aug 13, 2021 98.87 98.99 98.70 98.98 1,937,689 +0.25(+0.25%)
Aug 12, 2021 98.54 98.75 98.29 98.73 2,728,495 +0.05(+0.05%)
Aug 11, 2021 98.72 98.76 98.40 98.69 4,416,946 +0.31(+0.31%)
Aug 10, 2021 98.38 98.51 98.21 98.38 1,232,732 +0.12(+0.13%)
Aug 09, 2021 98.31 98.39 98.06 98.26 844,603 +0.05(+0.05%)
Aug 06, 2021 98.32 98.45 98.11 98.21 3,522,252 -0.16(-0.16%)
Aug 05, 2021 98.18 98.42 98.12 98.37 2,141,819 +0.42(+0.43%)
Aug 04, 2021 98.08 98.28 97.85 97.95 2,542,669 -0.20(-0.20%)
Aug 03, 2021 97.68 98.20 97.21 98.15 2,543,418 +0.70(+0.71%)
Aug 02, 2021 97.97 98.04 97.38 97.46 3,802,411 +0.08(+0.08%)
Jul 30, 2021 97.33 97.76 97.19 97.38 3,881,533 -0.58(-0.59%)
Jul 29, 2021 97.92 98.16 97.88 97.96 3,716,950 +0.53(+0.55%)
Jul 28, 2021 97.23 97.68 96.94 97.43 3,397,831 +0.45(+0.46%)
Jul 27, 2021 97.13 97.13 96.27 96.98 2,658,274 -0.66(-0.67%)
Jul 26, 2021 97.34 97.64 97.31 97.64 4,493,209 -0.06(-0.06%)
Jul 23, 2021 97.45 97.80 97.19 97.69 2,514,050 +0.61(+0.63%)
Jul 22, 2021 97.03 97.18 96.73 97.08 1,392,699 +0.16(+0.17%)
Jul 21, 2021 96.26 96.93 96.19 96.92 2,565,851 +1.01(+1.05%)
Jul 20, 2021 94.83 96.20 94.69 95.91 2,109,847 +1.05(+1.11%)
Jul 19, 2021 94.96 95.12 94.26 94.86 5,570,286 -1.46(-1.52%)
Jul 16, 2021 97.25 97.27 96.22 96.32 2,299,243 -0.73(-0.76%)
Jul 15, 2021 97.14 97.36 96.65 97.05 10,807,655 -0.41(-0.42%)
Jul 14, 2021 97.85 97.87 97.29 97.46 2,983,451 +0.13(+0.14%)
Jul 13, 2021 97.51 97.81 97.27 97.33 3,347,957 -0.33(-0.34%)
Jul 12, 2021 97.36 97.73 97.28 97.67 3,686,855 +0.29(+0.29%)
Jul 09, 2021 96.69 97.44 96.63 97.38 3,812,418 +1.29(+1.34%)
Jul 08, 2021 95.68 96.29 95.45 96.09 4,225,482 -1.13(-1.16%)
Jul 07, 2021 97.28 97.35 96.66 97.22 4,724,210 +0.25(+0.26%)
Jul 06, 2021 97.36 97.36 96.41 96.97 1,640,314 -0.41(-0.42%)
Jul 02, 2021 97.07 97.44 96.90 97.38 2,254,363 +0.45(+0.46%)
Jul 01, 2021 96.62 96.93 96.49 96.93 3,562,127 +0.40(+0.42%)
Jun 30, 2021 96.52 96.70 96.43 96.53 2,373,639 -0.38(-0.39%)
Jun 29, 2021 96.95 96.95 96.72 96.91 1,894,082 +0.04(+0.04%)
Jun 28, 2021 96.85 96.92 96.57 96.87 4,001,730 -0.03(-0.03%)
Jun 25, 2021 96.84 96.95 96.69 96.90 3,404,170 +0.39(+0.41%)
Jun 24, 2021 96.44 96.58 96.38 96.51 3,004,611 +0.68(+0.71%)
Jun 23, 2021 96.01 96.25 95.77 95.83 2,405,499 -0.18(-0.19%)
Jun 22, 2021 95.50 96.16 95.31 96.01 1,698,291 +0.39(+0.41%)
Jun 21, 2021 94.88 95.70 94.63 95.62 2,468,329 +1.12(+1.18%)
Jun 18, 2021 94.85 94.99 94.47 94.51 3,675,637 -1.27(-1.32%)
Jun 17, 2021 95.75 96.02 95.28 95.78 3,381,522 -0.18(-0.19%)
Jun 16, 2021 96.63 96.63 95.47 95.96 3,669,992 -0.62(-0.64%)
Jun 15, 2021 96.70 96.74 96.37 96.58 4,033,787 -0.19(-0.20%)
Jun 14, 2021 96.53 96.77 96.38 96.77 1,062,847 +0.25(+0.26%)
Jun 11, 2021 96.48 96.52 96.18 96.52 3,485,567 +0.18(+0.19%)
Jun 10, 2021 96.19 96.49 95.94 96.34 2,176,597 +0.48(+0.50%)
Jun 09, 2021 96.15 96.23 95.83 95.86 1,459,430 -0.25(-0.26%)
Jun 08, 2021 96.30 96.31 95.73 96.10 1,533,495 -0.05(-0.05%)
Jun 07, 2021 96.16 96.18 95.92 96.15 2,406,789 +0.03(+0.03%)
Jun 04, 2021 95.79 96.18 95.77 96.12 1,184,216 +0.88(+0.92%)
Jun 03, 2021 95.22 95.51 94.83 95.24 1,560,518 -0.50(-0.52%)
Jun 02, 2021 95.66 95.92 95.56 95.74 1,142,415 +0.10(+0.11%)
Jun 01, 2021 96.20 96.21 95.50 95.64 3,659,426 +0.31(+0.33%)
May 28, 2021 95.38 95.59 95.28 95.33 2,051,662 +0.28(+0.30%)
May 27, 2021 95.16 95.29 95.00 95.04 2,875,766 +0.10(+0.11%)
May 26, 2021 94.82 95.04 94.70 94.94 1,696,392 +0.23(+0.24%)
May 25, 2021 95.20 95.20 94.60 94.71 2,361,632 +0.00(+0.00%)
May 24, 2021 94.34 94.97 94.32 94.71 1,862,666 +0.74(+0.79%)
May 21, 2021 94.37 94.52 93.76 93.97 2,508,790 -0.10(-0.11%)
May 20, 2021 93.36 94.30 93.32 94.08 1,634,425 +1.07(+1.15%)
May 19, 2021 92.32 93.06 91.96 93.01 4,804,746 -0.44(-0.47%)
May 18, 2021 94.00 94.17 93.43 93.44 1,278,029 -0.26(-0.27%)
May 17, 2021 93.45 93.70 93.22 93.70 2,014,334 -0.14(-0.15%)
May 14, 2021 93.19 94.01 93.18 93.84 17,221,120 +1.46(+1.58%)
May 13, 2021 91.88 92.74 91.80 92.38 6,191,454 +0.74(+0.81%)
May 12, 2021 92.76 93.07 91.43 91.64 4,835,227 -1.93(-2.06%)
May 11, 2021 92.90 93.70 92.61 93.58 2,725,082 -0.78(-0.82%)
May 10, 2021 95.33 95.37 94.30 94.35 2,639,535 -0.94(-0.98%)
May 07, 2021 94.67 95.45 94.62 95.29 3,686,306 +0.85(+0.90%)
May 06, 2021 93.89 94.48 93.41 94.44 3,762,641 +0.67(+0.72%)
May 05, 2021 94.00 94.12 93.54 93.77 1,732,416 +0.34(+0.36%)
May 04, 2021 93.71 93.76 92.63 93.42 2,535,145 -0.89(-0.94%)
May 03, 2021 94.55 94.58 94.18 94.31 1,770,006 +0.37(+0.39%)
Apr 30, 2021 94.13 94.38 93.70 93.94 2,258,316 -0.88(-0.93%)
Apr 29, 2021 95.16 95.18 94.12 94.83 4,921,434 +0.23(+0.24%)
Apr 28, 2021 94.47 94.88 94.32 94.60 2,004,277 +0.15(+0.16%)
Apr 27, 2021 94.45 94.51 94.20 94.45 3,816,001 -0.04(-0.04%)
Apr 26, 2021 94.35 94.60 94.30 94.48 2,450,252 +0.20(+0.21%)
Apr 23, 2021 93.52 94.57 93.52 94.29 1,310,391 +1.01(+1.09%)
Apr 22, 2021 93.94 94.08 93.02 93.27 2,554,507 -0.57(-0.61%)
Apr 21, 2021 92.77 93.92 92.72 93.84 7,332,764 +0.82(+0.89%)
Apr 20, 2021 93.51 93.60 92.67 93.02 2,634,679 -1.00(-1.07%)
Apr 19, 2021 94.15 94.29 93.64 94.02 2,379,936 -0.39(-0.41%)
Apr 16, 2021 94.30 94.45 94.00 94.41 3,098,018 +0.37(+0.39%)
Apr 15, 2021 93.72 94.06 93.66 94.04 2,012,485 +0.88(+0.95%)
Apr 14, 2021 93.30 93.56 92.98 93.16 3,139,025 -0.06(-0.06%)
Apr 13, 2021 92.86 93.31 92.80 93.22 1,309,644 +0.44(+0.47%)
Apr 12, 2021 92.73 92.82 92.52 92.78 3,023,485 -0.26(-0.27%)
Apr 09, 2021 92.50 93.04 92.44 93.04 1,727,550 +0.42(+0.45%)
Apr 08, 2021 92.57 92.69 92.33 92.62 2,048,140 +0.57(+0.62%)
Apr 07, 2021 91.97 92.19 91.82 92.05 4,537,636 -0.15(-0.16%)
Apr 06, 2021 92.01 92.42 91.94 92.20 2,176,926 -0.10(-0.11%)
Apr 05, 2021 91.81 92.43 91.75 92.31 3,005,445 +1.01(+1.11%)
Apr 01, 2021 90.78 91.30 90.77 91.29 2,972,796 +1.17(+1.30%)
Mar 31, 2021 89.85 90.54 89.85 90.12 2,391,174 +0.18(+0.20%)
Mar 30, 2021 89.77 90.03 89.52 89.94 3,148,901 -0.14(-0.16%)
Mar 29, 2021 89.92 90.25 89.49 90.08 8,659,739 -0.21(-0.23%)
Mar 26, 2021 89.22 90.38 89.08 90.29 3,130,643 +1.48(+1.66%)
Mar 25, 2021 88.11 89.02 87.80 88.81 4,558,777 +0.40(+0.45%)
Mar 24, 2021 89.20 89.48 88.41 88.41 5,929,521 -0.74(-0.83%)
Mar 23, 2021 89.72 90.00 89.03 89.15 3,673,890 -1.02(-1.13%)
Mar 22, 2021 89.74 90.45 89.73 90.18 6,794,834 +0.45(+0.51%)
Mar 19, 2021 89.62 90.06 89.09 89.72 5,686,703 +0.07(+0.07%)
Mar 18, 2021 90.27 90.77 89.52 89.65 1,702,777 -1.22(-1.34%)
Mar 17, 2021 90.17 91.14 89.90 90.88 1,996,956 +0.27(+0.29%)
Mar 16, 2021 90.75 90.95 90.37 90.61 2,557,669 -0.01(-0.01%)
Mar 15, 2021 90.11 90.64 89.66 90.62 915,243 +0.48(+0.54%)
Mar 12, 2021 89.65 90.18 89.46 90.14 2,831,420 -0.17(-0.19%)
Mar 11, 2021 89.94 90.58 89.74 90.31 1,520,742 +1.16(+1.30%)
Mar 10, 2021 89.31 89.46 88.79 89.15 3,010,593 +0.40(+0.45%)
Mar 09, 2021 88.33 89.23 88.29 88.75 4,910,031 +1.49(+1.70%)
Mar 08, 2021 87.86 88.48 87.27 87.27 5,312,004 -0.78(-0.88%)
Mar 05, 2021 87.68 88.27 85.95 88.04 4,775,310 +1.22(+1.41%)
Mar 04, 2021 88.04 88.56 86.05 86.82 7,104,009 -1.26(-1.43%)
Mar 03, 2021 88.98 89.23 88.08 88.08 4,327,864 -0.98(-1.10%)
Mar 02, 2021 89.68 89.70 89.05 89.06 2,547,596 -0.58(-0.64%)
Mar 01, 2021 88.88 89.91 88.87 89.64 2,188,143 +2.02(+2.30%)
Feb 26, 2021 88.48 88.56 87.23 87.62 7,047,774 -0.79(-0.89%)
Feb 25, 2021 90.28 90.57 88.13 88.40 3,746,496 -2.00(-2.21%)
Feb 24, 2021 89.34 90.50 89.07 90.40 5,775,069 +0.51(+0.57%)
Feb 23, 2021 89.24 90.18 88.23 89.89 9,029,282 +0.07(+0.07%)
Feb 22, 2021 89.98 90.42 89.79 89.83 1,536,075 -0.94(-1.03%)
Feb 19, 2021 91.05 91.21 90.64 90.76 2,673,785 +0.16(+0.18%)
Feb 18, 2021 90.34 90.75 89.90 90.60 2,839,987 -0.63(-0.70%)
Feb 17, 2021 90.93 91.25 90.51 91.24 3,867,035 -0.18(-0.20%)
Feb 16, 2021 91.69 91.81 91.17 91.42 2,454,159 +0.17(+0.19%)
Feb 12, 2021 90.54 91.26 90.54 91.25 3,412,127 +0.44(+0.48%)
Feb 11, 2021 90.79 90.91 90.27 90.81 3,959,280 +0.45(+0.49%)
Feb 10, 2021 90.90 90.90 89.83 90.36 1,792,284 +0.02(+0.02%)
Feb 09, 2021 90.07 90.53 90.01 90.35 4,791,403 +0.18(+0.20%)
Feb 08, 2021 89.93 90.17 89.75 90.17 4,595,914 +0.67(+0.75%)
Feb 05, 2021 89.46 89.63 89.15 89.49 3,697,624 +0.51(+0.57%)
Feb 04, 2021 88.53 89.03 88.39 88.98 2,378,846 +0.61(+0.69%)
Feb 03, 2021 88.43 88.71 88.09 88.38 2,451,407 +0.15(+0.17%)
Feb 02, 2021 87.88 88.46 87.86 88.22 2,567,902 +1.11(+1.27%)
Feb 01, 2021 86.65 87.25 86.21 87.12 5,471,552 +1.46(+1.70%)
Jan 29, 2021 86.60 86.90 85.21 85.66 5,288,761 -1.71(-1.96%)
Jan 28, 2021 87.01 88.15 86.90 87.37 6,229,575 +0.73(+0.84%)
Jan 27, 2021 87.68 87.74 86.32 86.64 5,400,140 -2.19(-2.46%)
Jan 26, 2021 89.24 89.30 88.76 88.83 1,185,875 -0.27(-0.31%)
Jan 25, 2021 88.99 89.16 87.88 89.11 5,435,029 +0.29(+0.33%)
Jan 22, 2021 88.57 89.04 88.57 88.81 4,253,308 -0.42(-0.47%)
Jan 21, 2021 89.34 89.38 88.96 89.23 5,256,174 +0.02(+0.02%)
Jan 20, 2021 88.74 89.31 88.61 89.21 2,570,733 +1.10(+1.25%)
Jan 19, 2021 88.10 88.21 87.78 88.11 4,343,877 +0.81(+0.93%)
Jan 15, 2021 87.57 87.78 86.88 87.30 7,334,749 -0.93(-1.05%)
Jan 14, 2021 88.46 88.68 88.15 88.22 4,701,412 +0.13(+0.15%)
Jan 13, 2021 87.97 88.36 87.77 88.09 2,293,968 +0.06(+0.06%)
Jan 12, 2021 87.77 88.12 87.42 88.03 10,012,624 +0.31(+0.36%)
Jan 11, 2021 87.49 88.11 87.43 87.72 3,503,687 -0.78(-0.88%)
Jan 08, 2021 88.37 88.55 87.61 88.50 3,858,532 +0.78(+0.89%)
Jan 07, 2021 87.22 87.87 87.14 87.72 5,076,178 +0.91(+1.05%)
Jan 06, 2021 86.03 87.53 85.92 86.81 10,214,476 +0.48(+0.56%)
Jan 05, 2021 85.54 86.48 85.50 86.33 1,906,144 +0.88(+1.03%)
Jan 04, 2021 86.76 86.78 84.71 85.45 5,285,726 -0.47(-0.55%)
Dec 31, 2020 85.92 85.92 85.92 999,254 +0.06(+0.07%)
Dec 30, 2020 86.00 86.18 85.85 85.87 999,254 +0.28(+0.33%)
Dec 29, 2020 85.97 86.08 85.44 85.58 2,618,213 +0.17(+0.20%)
Dec 28, 2020 85.55 85.55 85.30 85.41 2,148,923 +0.56(+0.66%)
Dec 24, 2020 84.82 84.89 84.59 84.85 616,816 +0.10(+0.12%)
Dec 23, 2020 84.83 85.05 84.70 84.75 5,092,054 +0.40(+0.47%)
Dec 22, 2020 84.48 84.53 84.06 84.35 2,773,983 -0.14(-0.17%)
Dec 21, 2020 83.64 84.69 83.29 84.49 5,938,044 -0.54(-0.63%)
Dec 18, 2020 85.44 85.44 84.71 85.03 3,188,397 -0.39(-0.45%)
Dec 17, 2020 85.36 85.43 85.20 85.42 3,184,672 +0.61(+0.71%)
Dec 16, 2020 84.73 84.99 84.51 84.81 2,759,787 +0.21(+0.25%)
Dec 15, 2020 84.13 84.61 83.90 84.61 1,624,019 +1.06(+1.27%)
Dec 14, 2020 84.32 84.45 83.55 83.55 1,390,763 -0.25(-0.30%)
Dec 11, 2020 83.56 83.82 83.20 83.80 1,540,694 -0.22(-0.26%)
Dec 10, 2020 83.38 84.13 83.31 84.01 3,163,225 +0.23(+0.27%)
Dec 09, 2020 84.68 84.68 83.43 83.79 1,405,736 -0.59(-0.70%)
Dec 08, 2020 83.83 84.45 83.83 84.38 955,562 +0.29(+0.35%)
Dec 07, 2020 84.07 84.25 83.84 84.09 974,210 -0.20(-0.23%)
Dec 04, 2020 83.92 84.29 83.86 84.28 2,109,304 +0.73(+0.88%)
Dec 03, 2020 83.56 83.88 83.36 83.55 2,093,104 +0.14(+0.17%)
Dec 02, 2020 82.92 83.41 82.80 83.41 2,944,250 +0.17(+0.20%)
Dec 01, 2020 83.08 83.51 82.97 83.24 4,362,214 +1.17(+1.42%)
Nov 30, 2020 82.85 82.85 81.86 82.08 11,232,169 -1.02(-1.22%)
Nov 27, 2020 82.95 83.14 82.86 83.09 1,867,773 +0.51(+0.61%)
Nov 25, 2020 82.46 82.72 82.20 82.58 1,493,878 -0.08(-0.10%)
Nov 24, 2020 82.21 82.78 81.92 82.67 3,573,810 +1.21(+1.49%)
Nov 23, 2020 81.68 81.86 81.06 81.46 5,303,868 +0.30(+0.37%)
Nov 20, 2020 81.40 81.49 81.15 81.15 5,379,237 -0.20(-0.24%)
Nov 19, 2020 80.84 81.41 80.57 81.35 1,891,678 +0.41(+0.51%)
Nov 18, 2020 81.76 81.90 80.94 80.94 3,986,578 -0.69(-0.84%)
Nov 17, 2020 81.34 81.84 81.11 81.62 2,228,378 -0.20(-0.24%)
Nov 16, 2020 81.61 81.82 81.29 81.82 3,647,850 +1.00(+1.23%)
Nov 13, 2020 80.36 80.95 80.18 80.83 1,800,846 +1.07(+1.34%)
Nov 12, 2020 80.33 80.53 79.44 79.75 5,120,428 -0.87(-1.08%)
Nov 11, 2020 80.40 80.71 80.26 80.63 4,734,232 +0.67(+0.83%)
Nov 10, 2020 80.05 80.29 79.36 79.96 15,847,679 -0.07(-0.08%)
Nov 09, 2020 82.02 82.22 79.97 80.03 9,998,177 +1.15(+1.45%)
Nov 06, 2020 78.85 79.16 78.41 78.88 2,812,406 +0.10(+0.13%)
Nov 05, 2020 78.62 79.05 78.39 78.78 3,257,112 +1.57(+2.03%)
Nov 04, 2020 76.46 77.94 76.27 77.21 8,115,691 +1.60(+2.11%)
Nov 03, 2020 75.14 75.98 75.01 75.61 3,515,562 +1.36(+1.84%)
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.