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 (%)
Sep 30, 2022 76.28 77.18 75.66 75.72 4,762,526 -0.85(-1.11%)
Sep 29, 2022 76.99 77.13 75.91 76.56 5,459,724 -1.47(-1.88%)
Sep 28, 2022 76.53 78.28 76.24 78.03 7,382,938 +1.57(+2.05%)
Sep 27, 2022 77.39 77.83 75.99 76.46 4,320,928 -0.25(-0.33%)
Sep 26, 2022 77.17 77.89 76.43 76.72 7,262,876 -0.92(-1.19%)
Sep 23, 2022 78.22 78.23 76.78 77.64 9,390,448 -1.66(-2.10%)
Sep 22, 2022 79.95 80.03 79.09 79.31 2,804,378 -0.59(-0.74%)
Sep 21, 2022 81.46 82.08 79.88 79.90 4,835,919 -1.33(-1.64%)
Sep 20, 2022 81.50 81.64 80.70 81.23 2,879,849 -1.01(-1.23%)
Sep 19, 2022 80.98 82.25 80.96 82.24 5,734,123 +0.53(+0.65%)
Sep 16, 2022 81.57 81.89 81.12 81.71 4,283,774 -0.74(-0.90%)
Sep 15, 2022 82.85 83.50 82.19 82.45 6,383,017 -0.87(-1.04%)
Sep 14, 2022 83.27 83.61 82.68 83.31 2,242,138 +0.33(+0.40%)
Sep 13, 2022 84.62 84.79 82.76 82.98 4,449,140 -3.41(-3.95%)
Sep 12, 2022 85.93 86.57 85.92 86.40 5,716,748 +1.05(+1.23%)
Sep 09, 2022 84.67 85.49 84.63 85.35 6,320,667 +1.55(+1.85%)
Sep 08, 2022 82.89 83.87 82.57 83.80 4,355,901 +0.39(+0.47%)
Sep 07, 2022 81.94 83.54 81.91 83.41 4,167,978 +1.23(+1.49%)
Sep 06, 2022 82.78 82.95 81.86 82.18 17,169,700 -0.46(-0.55%)
Sep 02, 2022 84.08 84.36 82.29 82.64 5,484,972 -0.72(-0.86%)
Sep 01, 2022 82.89 83.40 82.18 83.36 3,762,095 -0.20(-0.24%)
Aug 31, 2022 84.57 84.73 83.57 83.57 2,755,734 -0.54(-0.65%)
Aug 30, 2022 85.35 85.39 83.73 84.11 5,858,760 -0.88(-1.03%)
Aug 29, 2022 84.96 85.59 84.78 84.99 7,271,112 -0.53(-0.61%)
Aug 26, 2022 88.25 88.27 85.49 85.51 4,319,449 -2.63(-2.98%)
Aug 25, 2022 87.20 88.14 87.08 88.14 3,907,676 +1.28(+1.48%)
Aug 24, 2022 86.42 87.17 86.34 86.85 2,141,169 +0.22(+0.26%)
Aug 23, 2022 86.57 87.25 86.51 86.63 2,552,093 -0.01(-0.01%)
Aug 22, 2022 87.35 87.35 86.50 86.64 3,663,969 -1.66(-1.88%)
Aug 19, 2022 88.86 88.91 88.10 88.30 3,703,515 -1.20(-1.34%)
Aug 18, 2022 89.54 89.68 89.19 89.50 2,743,168 -0.03(-0.03%)
Aug 17, 2022 89.40 90.08 89.10 89.53 2,953,382 -0.65(-0.72%)
Aug 16, 2022 89.76 90.53 89.71 90.18 7,293,173 +0.07(+0.08%)
Aug 15, 2022 89.55 90.21 89.51 90.11 7,323,210 -0.02(-0.02%)
Aug 12, 2022 89.27 90.14 89.01 90.13 1,219,492 +1.23(+1.38%)
Aug 11, 2022 89.43 89.91 88.75 88.91 2,848,917 +0.08(+0.09%)
Aug 10, 2022 88.61 88.93 88.27 88.83 12,725,480 +1.82(+2.09%)
Aug 09, 2022 87.36 87.45 86.83 87.01 3,759,362 -0.42(-0.48%)
Aug 08, 2022 87.78 88.33 87.25 87.43 2,652,384 +0.04(+0.04%)
Aug 05, 2022 86.68 87.54 86.61 87.39 1,535,115 -0.27(-0.31%)
Aug 04, 2022 87.54 87.84 87.30 87.66 2,970,262 +0.14(+0.16%)
Aug 03, 2022 86.82 87.69 86.66 87.53 2,563,706 +1.11(+1.28%)
Aug 02, 2022 86.66 87.41 86.22 86.42 3,917,083 -0.68(-0.78%)
Aug 01, 2022 86.81 87.61 86.63 87.10 3,711,558 -0.28(-0.32%)
Jul 29, 2022 86.36 87.45 86.21 87.38 1,669,027 +1.10(+1.27%)
Jul 28, 2022 85.54 86.40 84.82 86.28 2,670,017 +0.82(+0.96%)
Jul 27, 2022 84.17 85.74 84.11 85.46 2,881,531 +2.04(+2.45%)
Jul 26, 2022 84.01 84.10 83.29 83.42 3,413,162 -1.02(-1.21%)
Jul 25, 2022 84.51 84.60 84.04 84.44 7,546,251 +0.26(+0.31%)
Jul 22, 2022 84.99 85.33 83.77 84.18 1,781,125 -0.72(-0.85%)
Jul 21, 2022 83.90 84.93 83.61 84.90 3,652,652 +0.86(+1.02%)
Jul 20, 2022 83.73 84.35 83.45 84.04 1,888,795 +0.26(+0.31%)
Jul 19, 2022 82.60 83.87 82.60 83.78 2,255,001 +2.07(+2.54%)
Jul 18, 2022 82.77 83.00 81.47 81.71 2,967,020 -0.22(-0.27%)
Jul 15, 2022 81.43 81.93 80.89 81.93 4,866,171 +1.37(+1.70%)
Jul 14, 2022 79.78 86.36 79.26 80.56 2,341,822 -0.55(-0.68%)
Jul 13, 2022 80.26 81.67 80.20 81.11 3,043,669 -0.33(-0.41%)
Jul 12, 2022 81.75 82.23 81.11 81.45 3,070,791 -0.51(-0.62%)
Jul 11, 2022 82.38 82.47 81.81 81.95 4,479,177 -1.18(-1.42%)
Jul 08, 2022 82.82 83.56 82.52 83.13 2,803,442 -0.06(-0.07%)
Jul 07, 2022 82.40 83.32 82.40 83.19 3,286,970 +1.30(+1.59%)
Jul 06, 2022 81.71 82.29 81.15 81.88 3,628,764 +0.12(+0.14%)
Jul 05, 2022 80.70 81.79 80.16 81.77 5,251,571 -0.42(-0.51%)
Jul 01, 2022 81.23 82.25 80.68 82.18 3,321,026 +0.57(+0.70%)
Jun 30, 2022 81.19 82.13 80.53 81.61 5,611,945 -0.65(-0.79%)
Jun 29, 2022 82.56 82.72 81.97 82.26 3,690,203 -0.22(-0.27%)
Jun 28, 2022 84.23 84.68 82.45 82.49 3,291,464 -1.24(-1.48%)
Jun 27, 2022 84.19 84.25 83.55 83.72 4,249,072 -0.24(-0.29%)
Jun 24, 2022 82.31 83.99 82.31 83.97 3,448,816 +2.48(+3.04%)
Jun 23, 2022 81.35 81.63 80.52 81.48 3,794,105 +0.47(+0.58%)
Jun 22, 2022 80.52 81.85 80.32 81.02 3,751,827 -0.47(-0.57%)
Jun 21, 2022 81.08 81.80 80.99 81.48 4,967,256 +1.78(+2.23%)
Jun 17, 2022 79.87 80.44 79.05 79.70 5,013,941 -0.04(-0.05%)
Jun 16, 2022 80.14 80.37 79.25 79.74 3,755,522 -2.40(-2.93%)
Jun 15, 2022 81.66 83.02 80.66 82.15 3,762,842 +1.24(+1.53%)
Jun 14, 2022 81.38 81.75 80.23 80.91 6,344,345 -0.24(-0.30%)
Jun 13, 2022 82.06 82.45 80.86 81.15 4,334,860 -3.12(-3.71%)
Jun 10, 2022 85.05 85.32 84.17 84.28 3,675,688 -2.25(-2.60%)
Jun 09, 2022 88.13 88.48 86.52 86.52 3,680,385 -2.07(-2.33%)
Jun 08, 2022 89.09 89.39 88.43 88.59 3,449,484 -0.84(-0.94%)
Jun 07, 2022 88.03 89.50 87.90 89.43 3,691,307 +0.67(+0.76%)
Jun 06, 2022 89.54 89.73 88.56 88.75 3,157,535 +0.32(+0.36%)
Jun 03, 2022 88.86 89.14 88.26 88.44 2,185,036 -1.49(-1.66%)
Jun 02, 2022 88.38 89.94 88.00 89.93 2,649,282 +1.77(+2.01%)
Jun 01, 2022 89.43 89.53 87.66 88.16 3,234,617 -0.66(-0.74%)
May 31, 2022 89.21 89.57 88.50 88.81 4,597,703 -0.40(-0.45%)
May 27, 2022 88.08 89.23 88.00 89.22 1,666,349 +1.78(+2.04%)
May 26, 2022 86.15 87.76 86.15 87.43 1,719,994 +1.42(+1.65%)
May 25, 2022 84.97 86.38 84.95 86.02 2,131,648 +0.59(+0.69%)
May 24, 2022 85.23 85.65 84.26 85.43 1,830,716 -0.71(-0.83%)
May 23, 2022 85.41 86.29 84.99 86.14 2,018,294 +1.37(+1.61%)
May 20, 2022 85.44 85.51 83.09 84.77 2,353,314 +0.24(+0.29%)
May 19, 2022 84.02 85.29 83.82 84.53 6,160,060 +0.08(+0.09%)
May 18, 2022 86.53 86.60 84.19 84.45 3,628,592 -2.92(-3.34%)
May 17, 2022 87.08 87.39 86.35 87.37 2,601,659 +1.73(+2.03%)
May 16, 2022 85.56 86.30 85.10 85.64 2,151,002 -0.28(-0.33%)
May 13, 2022 84.71 86.09 84.61 85.92 2,854,832 +2.21(+2.64%)
May 12, 2022 83.19 84.42 82.43 83.71 5,327,862 -0.12(-0.14%)
May 11, 2022 84.97 86.03 83.68 83.83 6,545,801 -1.06(-1.25%)
May 10, 2022 85.94 86.18 84.03 84.89 6,243,284 +0.30(+0.35%)
May 09, 2022 86.03 86.22 84.30 84.59 6,003,556 -2.77(-3.17%)
May 06, 2022 87.59 88.11 86.46 87.36 4,762,278 -0.88(-0.99%)
May 05, 2022 90.28 90.28 87.37 88.23 4,344,374 -3.11(-3.41%)
May 04, 2022 89.13 91.53 88.42 91.35 4,290,857 +2.10(+2.35%)
May 03, 2022 88.99 89.61 88.68 89.24 3,833,536 +0.54(+0.61%)
May 02, 2022 88.38 88.98 87.05 88.70 5,121,533 +0.29(+0.33%)
Apr 29, 2022 90.59 91.08 88.34 88.42 3,494,143 -2.38(-2.62%)
Apr 28, 2022 89.79 91.13 88.86 90.80 4,478,388 +1.86(+2.09%)
Apr 27, 2022 88.87 89.84 88.41 88.94 5,669,804 +0.34(+0.38%)
Apr 26, 2022 90.52 90.53 88.57 88.60 3,471,904 -2.52(-2.76%)
Apr 25, 2022 90.24 91.15 89.40 91.11 3,753,484 +0.14(+0.16%)
Apr 22, 2022 92.92 92.95 90.87 90.97 2,427,479 -2.09(-2.25%)
Apr 21, 2022 95.28 95.49 92.89 93.06 8,499,969 -1.47(-1.55%)
Apr 20, 2022 94.99 95.01 94.25 94.53 1,967,486 +0.09(+0.09%)
Apr 19, 2022 93.15 94.57 93.13 94.44 5,808,407 +0.99(+1.06%)
Apr 18, 2022 93.42 93.87 93.05 93.45 1,737,529 -0.15(-0.16%)
Apr 14, 2022 94.68 94.79 93.59 93.60 2,321,154 -0.99(-1.05%)
Apr 13, 2022 93.50 94.72 93.47 94.59 2,541,488 +1.13(+1.21%)
Apr 12, 2022 94.51 94.91 93.22 93.47 3,075,763 -0.52(-0.55%)
Apr 11, 2022 94.75 94.79 93.81 93.99 3,902,407 -1.36(-1.43%)
Apr 08, 2022 95.30 95.86 94.94 95.35 2,357,894 -0.09(-0.09%)
Apr 07, 2022 95.09 95.85 94.51 95.43 4,465,020 +0.20(+0.21%)
Apr 06, 2022 95.40 95.73 94.62 95.23 3,392,219 -1.11(-1.15%)
Apr 05, 2022 97.32 97.69 96.08 96.34 4,512,149 -1.40(-1.43%)
Apr 04, 2022 96.99 97.74 96.83 97.74 5,373,164 +0.93(+0.97%)
Apr 01, 2022 96.86 96.90 96.06 96.80 3,580,075 +0.63(+0.65%)
Mar 31, 2022 97.46 97.63 96.17 96.17 6,133,943 -1.57(-1.61%)
Mar 30, 2022 98.05 98.26 97.34 97.75 3,223,085 -0.55(-0.56%)
Mar 29, 2022 98.08 98.34 97.46 98.30 4,412,921 +1.55(+1.60%)
Mar 28, 2022 96.23 96.79 95.70 96.74 3,990,308 +0.38(+0.39%)
Mar 25, 2022 96.12 96.46 95.58 96.37 3,985,970 +0.18(+0.19%)
Mar 24, 2022 95.47 96.22 95.21 96.18 5,155,536 +1.10(+1.16%)
Mar 23, 2022 95.56 95.97 95.06 95.09 2,754,649 -1.08(-1.12%)
Mar 22, 2022 95.53 96.35 95.53 96.17 2,410,816 +1.15(+1.21%)
Mar 21, 2022 95.17 95.48 94.34 95.02 4,597,284 -0.34(-0.35%)
Mar 18, 2022 93.63 95.45 93.63 95.36 3,191,716 +1.04(+1.10%)
Mar 17, 2022 92.91 94.31 92.73 94.31 3,613,096 +0.95(+1.02%)
Mar 16, 2022 91.68 93.36 90.95 93.36 3,077,130 +3.06(+3.38%)
Mar 15, 2022 89.23 90.51 88.90 90.30 5,211,136 +1.39(+1.56%)
Mar 14, 2022 89.81 90.39 88.69 88.92 1,895,504 -0.58(-0.65%)
Mar 11, 2022 91.30 91.41 89.40 89.50 3,080,420 -1.25(-1.38%)
Mar 10, 2022 90.36 90.91 89.84 90.75 5,424,646 -0.72(-0.79%)
Mar 09, 2022 90.71 91.82 90.31 91.47 3,985,713 +2.69(+3.03%)
Mar 08, 2022 89.23 90.72 88.22 88.78 5,533,015 -0.11(-0.12%)
Mar 07, 2022 91.38 91.44 88.86 88.89 6,136,212 -2.85(-3.11%)
Mar 04, 2022 91.80 91.97 90.94 91.74 3,758,844 -1.38(-1.48%)
Mar 03, 2022 94.32 94.40 92.79 93.12 5,677,838 -0.95(-1.01%)
Mar 02, 2022 93.28 94.38 92.93 94.07 6,128,779 +1.33(+1.43%)
Mar 01, 2022 94.07 94.36 92.24 92.74 4,857,341 -1.60(-1.70%)
Feb 28, 2022 93.46 94.83 93.29 94.34 5,592,892 -0.67(-0.70%)
Feb 25, 2022 93.36 95.03 93.55 95.01 5,726,733 +2.06(+2.22%)
Feb 24, 2022 89.73 93.02 89.49 92.95 5,760,561 +0.39(+0.42%)
Feb 23, 2022 94.73 94.73 92.39 92.56 3,765,238 -1.33(-1.42%)
Feb 22, 2022 94.31 94.99 93.18 93.89 7,024,737 -1.10(-1.16%)
Feb 18, 2022 94.99 0 -0.71(-0.75%)
Feb 17, 2022 96.91 96.97 95.58 95.70 3,859,866 -1.89(-1.94%)
Feb 16, 2022 96.95 97.80 96.70 97.59 2,776,538 +0.22(+0.23%)
Feb 15, 2022 96.79 97.41 96.71 97.37 2,697,800 +1.68(+1.75%)
Feb 14, 2022 95.92 96.16 94.96 95.69 5,573,462 -0.36(-0.37%)
Feb 11, 2022 97.90 98.32 95.81 96.05 3,976,586 -1.86(-1.90%)
Feb 10, 2022 98.16 99.54 97.50 97.91 3,615,812 -1.44(-1.45%)
Feb 09, 2022 98.82 99.35 98.80 99.35 5,909,803 +1.54(+1.58%)
Feb 08, 2022 96.92 97.97 96.71 97.80 2,822,562 +0.75(+0.77%)
Feb 07, 2022 97.28 97.76 96.86 97.05 4,086,299 -0.19(-0.20%)
Feb 04, 2022 96.73 97.90 96.31 97.24 6,098,209 +0.43(+0.45%)
Feb 03, 2022 97.46 97.91 96.65 96.81 30,127,286 -1.89(-1.91%)
Feb 02, 2022 98.68 98.90 98.01 98.70 2,555,628 +0.63(+0.64%)
Feb 01, 2022 97.53 98.15 96.85 98.07 3,938,707 +0.75(+0.77%)
Jan 31, 2022 95.42 97.40 97.32 4,011,493 +1.97(+2.06%)
Jan 28, 2022 93.85 95.38 92.96 95.36 11,148,435 +1.50(+1.60%)
Jan 27, 2022 95.05 95.64 93.52 93.85 6,424,417 -0.48(-0.51%)
Jan 26, 2022 96.09 96.55 93.64 94.33 5,632,987 -0.47(-0.50%)
Jan 25, 2022 94.49 95.63 93.42 94.81 18,666,322 -0.96(-1.01%)
Jan 24, 2022 94.33 95.81 92.15 95.77 12,374,687 -0.15(-0.16%)
Jan 21, 2022 97.28 97.66 95.85 95.92 9,110,266 -1.66(-1.70%)
Jan 20, 2022 98.93 99.84 97.53 97.58 11,011,507 -0.77(-0.78%)
Jan 19, 2022 99.38 99.67 98.31 98.35 6,390,365 -0.60(-0.60%)
Jan 18, 2022 99.53 99.64 98.75 98.95 8,762,602 -1.74(-1.73%)
Jan 14, 2022 100.69 0 +0.03(+0.03%)
Jan 13, 2022 102.21 102.28 100.52 100.67 5,519,554 -1.37(-1.34%)
Jan 12, 2022 101.97 102.25 101.50 102.03 4,757,492 +0.62(+0.61%)
Jan 11, 2022 100.33 101.42 99.84 101.42 8,097,164 +1.20(+1.19%)
Jan 10, 2022 99.81 100.22 98.61 100.22 13,326,440 -0.29(-0.29%)
Jan 07, 2022 100.67 100.94 100.02 100.51 4,761,454 -0.02(-0.02%)
Jan 06, 2022 100.55 101.16 100.05 100.53 7,167,710 -0.21(-0.21%)
Jan 05, 2022 102.47 102.59 100.69 100.74 7,091,963 -1.67(-1.63%)
Jan 04, 2022 102.87 102.92 102.06 102.41 9,354,126 -0.09(-0.08%)
Jan 03, 2022 102.29 102.52 101.74 102.50 13,474,364 +0.54(+0.53%)
Dec 31, 2021 102.12 102.37 101.90 101.96 5,736,898 -0.16(-0.16%)
Dec 30, 2021 102.29 102.56 102.05 102.12 2,236,864 -0.12(-0.12%)
Dec 29, 2021 102.23 102.41 101.89 102.25 8,156,390 -0.02(-0.02%)
Dec 28, 2021 102.45 102.62 102.14 102.27 7,386,647 -0.07(-0.07%)
Dec 27, 2021 101.42 102.34 101.38 102.34 2,815,785 +1.11(+1.09%)
Dec 23, 2021 100.81 101.52 100.76 101.23 3,834,357 +0.65(+0.64%)
Dec 22, 2021 99.56 100.63 99.54 100.59 5,496,214 +0.93(+0.94%)
Dec 21, 2021 98.77 99.73 98.46 99.65 3,823,688 +1.60(+1.63%)
Dec 20, 2021 97.84 98.11 97.31 98.06 4,156,690 -0.93(-0.94%)
Dec 17, 2021 99.22 99.81 98.64 98.99 4,501,469 -0.98(-0.98%)
Dec 16, 2021 101.03 101.12 99.58 99.97 5,073,072 -0.48(-0.48%)
Dec 15, 2021 99.15 100.54 98.65 100.45 3,817,259 +1.23(+1.24%)
Dec 14, 2021 99.15 99.64 98.65 99.22 5,799,986 -0.76(-0.76%)
Dec 13, 2021 100.59 100.59 99.76 99.98 3,772,178 -0.78(-0.78%)
Dec 10, 2021 100.70 100.87 100.14 100.77 4,154,830 +0.54(+0.54%)
Dec 09, 2021 100.61 100.81 100.19 100.22 6,435,076 -0.80(-0.79%)
Dec 08, 2021 100.83 101.10 100.52 101.02 4,546,092 +0.29(+0.28%)
Dec 07, 2021 99.87 100.77 99.87 100.74 6,339,783 +2.14(+2.17%)
Dec 06, 2021 98.08 98.91 97.54 98.60 6,560,953 +0.98(+1.01%)
Dec 03, 2021 98.77 98.98 96.81 97.62 7,417,000 -0.84(-0.85%)
Dec 02, 2021 97.40 98.81 97.32 98.46 9,136,215 +1.40(+1.44%)
Dec 01, 2021 99.35 99.91 97.05 97.05 6,273,982 -1.09(-1.11%)
Nov 30, 2021 99.09 99.53 97.78 98.14 7,790,282 -1.35(-1.36%)
Nov 29, 2021 99.69 99.92 98.98 99.50 4,360,841 +0.89(+0.90%)
Nov 26, 2021 99.37 99.61 98.42 98.61 4,292,420 -2.46(-2.44%)
Nov 24, 2021 100.36 101.10 100.19 101.07 2,557,517 +0.04(+0.04%)
Nov 23, 2021 100.94 101.34 100.77 101.03 2,810,840 -0.03(-0.03%)
Nov 22, 2021 101.85 102.22 101.02 101.06 6,160,420 -0.61(-0.60%)
Nov 19, 2021 101.91 102.12 101.63 101.67 2,065,005 -0.36(-0.35%)
Nov 18, 2021 102.03 102.11 101.43 102.03 1,814,457 +0.03(+0.03%)
Nov 17, 2021 102.18 102.18 101.85 102.01 3,603,626 -0.29(-0.28%)
Nov 16, 2021 102.03 102.51 102.01 102.29 2,714,817 +0.21(+0.21%)
Nov 15, 2021 102.35 102.36 101.92 102.08 2,710,325 -0.06(-0.06%)
Nov 12, 2021 101.69 102.18 101.53 102.14 3,499,057 +0.71(+0.70%)
Nov 11, 2021 101.55 101.68 101.41 101.43 3,441,177 +0.33(+0.33%)
Nov 10, 2021 101.74 101.10 2,761,732 -0.93(-0.91%)
Nov 09, 2021 102.44 102.44 101.74 102.03 2,976,422 -0.26(-0.25%)
Nov 08, 2021 102.42 102.44 102.17 102.28 2,638,131 +0.19(+0.19%)
Nov 05, 2021 102.29 102.42 101.75 102.09 1,817,169 +0.20(+0.20%)
Nov 04, 2021 101.70 101.95 101.52 101.89 2,636,740 +0.22(+0.22%)
Nov 03, 2021 100.88 101.76 100.78 101.67 1,778,375 +0.65(+0.64%)
Nov 02, 2021 100.86 101.10 100.76 101.02 2,291,069 +0.06(+0.06%)
Nov 01, 2021 100.78 100.99 100.49 100.97 1,782,020 +0.51(+0.50%)
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%)
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.