ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

45.52 -0.17 (-0.37%)
Streaming Delayed Price Updated: 1:25 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 53.30 54.21 54.18 3,966,590 +1.08(+2.03%)
Jan 28, 2022 52.64 53.10 52.28 53.10 4,477,738 +0.23(+0.44%)
Jan 27, 2022 53.36 53.52 52.73 52.87 5,245,168 -0.33(-0.62%)
Jan 26, 2022 54.11 54.22 53.02 53.20 5,699,889 -0.40(-0.75%)
Jan 25, 2022 53.28 53.87 52.86 53.60 6,680,709 -0.18(-0.33%)
Jan 24, 2022 53.50 53.81 52.40 53.78 7,097,146 -0.60(-1.10%)
Jan 21, 2022 55.13 55.13 54.37 54.38 3,892,029 -0.77(-1.40%)
Jan 20, 2022 55.76 56.02 55.15 55.15 5,680,955 -0.19(-0.34%)
Jan 19, 2022 55.59 55.70 55.29 55.34 2,801,671 +0.06(+0.11%)
Jan 18, 2022 55.41 55.58 55.06 55.28 4,349,498 -0.85(-1.51%)
Jan 14, 2022 56.13 0 -0.04(-0.07%)
Jan 13, 2022 56.75 56.79 56.12 56.17 1,819,590 -0.53(-0.93%)
Jan 12, 2022 56.48 56.74 56.39 56.70 1,203,253 +0.64(+1.14%)
Jan 11, 2022 55.38 56.06 55.29 56.06 1,490,040 +0.84(+1.52%)
Jan 10, 2022 55.20 55.30 54.78 55.22 6,468,272 -0.38(-0.68%)
Jan 07, 2022 55.38 55.68 55.21 55.60 1,694,075 +0.25(+0.45%)
Jan 06, 2022 55.35 55.59 55.11 55.35 1,746,793 -0.06(-0.11%)
Jan 05, 2022 56.13 56.26 55.41 55.41 3,377,874 -0.61(-1.09%)
Jan 04, 2022 56.19 56.24 55.92 56.02 1,313,417 +0.10(+0.18%)
Jan 03, 2022 55.88 55.96 55.61 55.92 3,154,230 +0.32(+0.58%)
Dec 31, 2021 55.69 55.88 55.59 55.60 2,516,745 -0.09(-0.16%)
Dec 30, 2021 55.60 55.82 55.60 55.69 1,482,461 +0.03(+0.05%)
Dec 29, 2021 55.71 55.73 55.53 55.66 1,327,182 -0.15(-0.27%)
Dec 28, 2021 55.84 55.93 55.75 55.81 1,313,735 +0.01(+0.02%)
Dec 27, 2021 55.44 55.82 55.44 55.80 2,521,811 +0.33(+0.59%)
Dec 23, 2021 55.11 55.56 55.11 55.47 2,846,704 +0.32(+0.58%)
Dec 22, 2021 54.58 55.16 54.54 55.15 2,684,778 +0.48(+0.88%)
Dec 21, 2021 54.27 54.69 54.25 54.67 2,032,029 +0.73(+1.35%)
Dec 20, 2021 53.85 53.94 53.60 53.94 3,890,398 -0.37(-0.68%)
Dec 17, 2021 54.49 54.66 54.27 54.31 2,047,046 -0.58(-1.06%)
Dec 16, 2021 55.17 55.27 54.73 54.89 3,302,668 +0.06(+0.11%)
Dec 15, 2021 54.40 54.84 54.01 54.83 2,865,405 +0.48(+0.88%)
Dec 14, 2021 54.29 54.58 54.14 54.35 3,595,923 -0.25(-0.46%)
Dec 13, 2021 54.97 54.99 54.55 54.60 3,038,220 -1.50(-2.67%)
Dec 10, 2021 56.09 56.14 55.87 56.10 2,003,751 +0.10(+0.18%)
Dec 09, 2021 56.09 56.18 55.95 56.00 3,259,354 -0.42(-0.74%)
Dec 08, 2021 56.31 56.47 56.21 56.42 2,195,050 +0.12(+0.20%)
Dec 07, 2021 55.89 56.30 55.89 56.30 2,693,802 +1.09(+1.96%)
Dec 06, 2021 54.92 55.26 54.73 55.22 2,220,614 +0.51(+0.93%)
Dec 03, 2021 55.23 55.28 54.40 54.71 3,048,668 -0.39(-0.71%)
Dec 02, 2021 54.81 55.29 54.79 55.10 6,226,640 +0.69(+1.27%)
Dec 01, 2021 55.39 55.69 54.40 54.41 3,453,432 -0.27(-0.49%)
Nov 30, 2021 54.95 55.15 54.88 54.68 4,685,440 -0.37(-0.67%)
Nov 29, 2021 55.30 55.30 54.80 55.05 1,471,238 +0.25(+0.46%)
Nov 26, 2021 55.21 55.23 54.58 54.80 2,008,407 -1.60(-2.84%)
Nov 24, 2021 56.00 56.40 55.94 56.40 1,446,398 -0.22(-0.39%)
Nov 23, 2021 56.56 56.79 56.35 56.62 1,394,990 -0.03(-0.05%)
Nov 22, 2021 56.97 57.10 56.65 56.65 1,523,987 -0.40(-0.70%)
Nov 19, 2021 57.22 57.29 57.02 57.05 1,336,260 -0.39(-0.68%)
Nov 18, 2021 57.42 57.44 57.39 57.44 1,040,097 -0.14(-0.24%)
Nov 17, 2021 57.67 57.69 57.49 57.58 1,350,334 -0.15(-0.26%)
Nov 16, 2021 57.84 57.89 57.72 57.73 1,154,710 -0.08(-0.14%)
Nov 15, 2021 57.98 58.08 57.77 57.81 623,114 -0.11(-0.19%)
Nov 12, 2021 57.75 57.93 57.68 57.92 505,150 +0.29(+0.50%)
Nov 11, 2021 57.61 57.75 57.55 57.63 921,562 +0.42(+0.73%)
Nov 10, 2021 57.66 57.21 972,572 -0.54(-0.94%)
Nov 09, 2021 57.96 57.98 57.60 57.75 1,371,346 -0.17(-0.29%)
Nov 08, 2021 57.94 57.97 57.85 57.92 1,027,369 +0.17(+0.29%)
Nov 05, 2021 57.77 57.77 57.51 57.75 1,021,095 +0.07(+0.12%)
Nov 04, 2021 57.70 57.71 57.47 57.68 738,840 -0.06(-0.10%)
Nov 03, 2021 57.33 57.81 57.19 57.74 769,440 +0.39(+0.68%)
Nov 02, 2021 57.40 57.46 57.32 57.35 745,157 -0.25(-0.43%)
Nov 01, 2021 57.27 57.65 57.41 57.60 1,684,197 +0.53(+0.93%)
Oct 29, 2021 57.01 57.10 56.91 57.07 1,525,215 -0.51(-0.89%)
Oct 28, 2021 57.22 57.59 57.58 540,907 +0.44(+0.77%)
Oct 27, 2021 57.36 57.47 57.14 57.14 1,853,938 -0.31(-0.54%)
Oct 26, 2021 57.76 57.45 890,563 -0.04(-0.07%)
Oct 25, 2021 57.45 57.59 57.27 57.49 771,084 +0.02(+0.03%)
Oct 22, 2021 57.45 57.68 57.24 57.47 1,663,142 +0.22(+0.38%)
Oct 21, 2021 57.20 57.36 57.16 57.25 1,018,038 -0.33(-0.57%)
Oct 20, 2021 57.49 57.64 57.40 57.58 503,318 +0.18(+0.31%)
Oct 19, 2021 57.26 57.44 57.20 57.40 1,564,417 +0.46(+0.81%)
Oct 18, 2021 56.76 57.02 56.69 56.94 1,679,356 -0.17(-0.30%)
Oct 15, 2021 56.92 57.16 56.89 57.11 670,931 +0.47(+0.83%)
Oct 14, 2021 56.61 56.68 56.48 56.64 1,098,264 +0.48(+0.85%)
Oct 13, 2021 55.86 56.23 55.75 56.16 1,078,004 +0.62(+1.12%)
Oct 12, 2021 55.65 55.73 55.48 55.54 972,811 -0.04(-0.07%)
Oct 11, 2021 55.88 56.04 55.56 55.58 705,170 -0.13(-0.23%)
Oct 08, 2021 55.85 55.85 55.63 55.71 1,078,362 +0.03(+0.05%)
Oct 07, 2021 55.45 55.84 55.45 55.68 991,834 +0.67(+1.22%)
Oct 06, 2021 54.50 55.03 54.33 55.01 19,630,408 -0.31(-0.56%)
Oct 05, 2021 55.04 55.48 55.00 55.32 1,279,547 +0.37(+0.67%)
Oct 04, 2021 55.32 55.32 54.69 54.95 2,281,144 -0.73(-1.31%)
Oct 01, 2021 55.45 55.68 55.03 55.68 2,180,313 +0.27(+0.49%)
Sep 30, 2021 55.63 55.79 55.30 55.41 2,637,808 -0.02(-0.04%)
Sep 29, 2021 55.73 55.81 55.38 55.43 1,401,135 -0.23(-0.41%)
Sep 28, 2021 56.06 56.10 55.50 55.66 2,774,146 -1.11(-1.96%)
Sep 27, 2021 56.57 56.83 56.47 56.77 957,633 +0.13(+0.23%)
Sep 24, 2021 56.62 56.75 56.58 56.64 503,402 -0.56(-0.98%)
Sep 23, 2021 56.99 57.28 56.97 57.20 668,844 +0.60(+1.06%)
Sep 22, 2021 56.51 57.03 56.50 56.60 1,391,100 +0.46(+0.82%)
Sep 21, 2021 56.29 56.41 56.03 56.14 2,559,499 +0.45(+0.81%)
Sep 20, 2021 55.59 55.85 55.20 55.69 2,248,104 -1.19(-2.09%)
Sep 17, 2021 57.27 57.35 56.74 56.88 2,565,827 -0.59(-1.03%)
Sep 16, 2021 57.37 57.53 57.22 57.47 1,761,770 -0.33(-0.57%)
Sep 15, 2021 57.57 57.80 57.42 57.80 3,282,345 +0.17(+0.29%)
Sep 14, 2021 58.00 58.06 57.58 57.63 1,084,289 -0.33(-0.57%)
Sep 13, 2021 58.06 58.06 57.80 57.96 1,130,187 +0.34(+0.59%)
Sep 10, 2021 58.16 58.19 57.62 57.62 1,330,873 -0.13(-0.23%)
Sep 09, 2021 57.73 57.98 57.65 57.75 578,955 -0.10(-0.17%)
Sep 08, 2021 58.17 58.17 57.75 57.85 1,221,022 -0.59(-1.01%)
Sep 07, 2021 58.45 58.56 58.42 58.44 746,304 +0.08(+0.14%)
Sep 03, 2021 58.21 58.41 58.10 58.36 470,089 +0.25(+0.43%)
Sep 02, 2021 58.12 58.23 58.02 58.11 776,145 +0.16(+0.28%)
Sep 01, 2021 57.80 58.12 57.77 57.95 1,393,299 +0.57(+0.99%)
Aug 31, 2021 57.49 57.52 57.33 57.38 738,543 +0.18(+0.31%)
Aug 30, 2021 57.20 57.26 57.05 57.20 224,324 +0.02(+0.03%)
Aug 27, 2021 56.69 57.20 56.66 57.18 739,813 +0.58(+1.02%)
Aug 26, 2021 56.76 56.80 56.53 56.60 1,738,615 -0.38(-0.67%)
Aug 25, 2021 56.85 57.02 56.80 56.98 404,683 +0.00(+0.00%)
Aug 24, 2021 56.70 57.04 56.70 56.98 760,592 +0.52(+0.92%)
Aug 23, 2021 56.21 56.53 56.18 56.46 2,067,386 +0.63(+1.13%)
Aug 20, 2021 55.37 55.85 55.37 55.83 1,144,988 +0.15(+0.27%)
Aug 19, 2021 55.49 55.82 55.47 55.68 1,462,260 -0.70(-1.24%)
Aug 18, 2021 56.61 56.82 56.37 56.38 1,089,989 -0.14(-0.25%)
Aug 17, 2021 56.52 56.66 56.25 56.52 1,287,701 -0.64(-1.12%)
Aug 16, 2021 57.10 57.17 56.88 57.16 631,683 -0.35(-0.61%)
Aug 13, 2021 57.42 57.52 57.29 57.51 987,399 +0.16(+0.28%)
Aug 12, 2021 57.38 57.38 57.16 57.35 522,426 -0.20(-0.35%)
Aug 11, 2021 57.64 57.64 57.38 57.55 2,208,810 +0.29(+0.51%)
Aug 10, 2021 57.25 57.26 57.13 57.26 278,846 +0.14(+0.25%)
Aug 09, 2021 57.15 57.22 57.05 57.12 278,801 +0.03(+0.05%)
Aug 06, 2021 57.23 57.24 57.00 57.09 422,947 -0.29(-0.51%)
Aug 05, 2021 57.37 57.48 57.32 57.38 485,539 +0.18(+0.31%)
Aug 04, 2021 57.37 57.51 57.17 57.20 567,629 -0.05(-0.09%)
Aug 03, 2021 56.99 57.25 56.79 57.25 866,161 +0.38(+0.67%)
Aug 02, 2021 57.03 57.16 56.80 56.87 682,036 +0.31(+0.55%)
Jul 30, 2021 56.64 56.86 56.47 56.56 2,164,175 -0.46(-0.81%)
Jul 29, 2021 57.07 57.09 56.92 57.02 4,505,834 +0.41(+0.72%)
Jul 28, 2021 56.19 56.70 56.08 56.61 870,353 +0.65(+1.16%)
Jul 27, 2021 55.95 55.98 55.57 55.96 984,666 -0.51(-0.90%)
Jul 26, 2021 56.30 56.53 56.30 56.47 811,736 -0.29(-0.51%)
Jul 23, 2021 56.84 56.84 56.59 56.76 1,999,474 +0.02(+0.04%)
Jul 22, 2021 56.89 56.89 56.55 56.74 391,758 +0.07(+0.12%)
Jul 21, 2021 56.19 56.69 56.12 56.67 570,953 +0.70(+1.25%)
Jul 20, 2021 55.46 56.08 55.37 55.97 845,806 +0.36(+0.65%)
Jul 19, 2021 55.67 55.77 55.33 55.61 2,095,598 -0.98(-1.73%)
Jul 16, 2021 57.07 57.12 56.54 56.59 1,163,403 -0.52(-0.91%)
Jul 15, 2021 57.14 57.28 56.90 57.11 1,612,376 -0.31(-0.54%)
Jul 14, 2021 57.58 57.61 57.34 57.42 896,028 +0.14(+0.24%)
Jul 13, 2021 57.34 57.49 57.23 57.28 2,830,283 -0.22(-0.38%)
Jul 12, 2021 57.29 57.50 57.20 57.50 1,602,420 +0.18(+0.31%)
Jul 09, 2021 56.87 57.33 56.87 57.32 1,021,862 +0.98(+1.74%)
Jul 08, 2021 56.26 56.47 56.04 56.34 2,173,079 -0.91(-1.59%)
Jul 07, 2021 57.36 57.40 56.95 57.25 1,234,195 +0.19(+0.33%)
Jul 06, 2021 57.47 57.47 56.85 57.06 893,285 -0.50(-0.87%)
Jul 02, 2021 57.49 57.63 57.31 57.56 392,062 +0.03(+0.05%)
Jul 01, 2021 57.56 57.56 57.27 57.53 899,989 +0.02(+0.03%)
Jun 30, 2021 57.46 57.62 57.32 57.51 1,800,946 -0.38(-0.66%)
Jun 29, 2021 57.91 57.91 57.74 57.89 650,668 -0.02(-0.03%)
Jun 28, 2021 58.05 58.05 57.81 57.91 1,026,167 -0.23(-0.40%)
Jun 25, 2021 58.19 58.19 58.01 58.14 875,189 +0.23(+0.40%)
Jun 24, 2021 57.80 57.94 57.78 57.91 442,610 +0.50(+0.87%)
Jun 23, 2021 57.61 57.77 57.34 57.41 2,277,769 -0.14(-0.24%)
Jun 22, 2021 57.31 57.65 57.20 57.55 1,111,456 -0.01(-0.02%)
Jun 21, 2021 57.19 57.62 57.03 57.56 1,290,350 +0.61(+1.07%)
Jun 18, 2021 57.17 57.26 56.92 56.95 1,021,069 -0.98(-1.69%)
Jun 17, 2021 57.93 58.10 57.69 57.93 1,844,536 -0.20(-0.34%)
Jun 16, 2021 58.64 58.70 57.93 58.13 1,767,465 -0.50(-0.85%)
Jun 15, 2021 58.70 58.70 58.49 58.63 1,723,417 -0.05(-0.09%)
Jun 14, 2021 58.57 58.69 58.51 58.68 918,744 +0.10(+0.17%)
Jun 11, 2021 58.54 58.58 58.35 58.58 1,314,566 +0.04(+0.07%)
Jun 10, 2021 58.41 58.58 58.33 58.54 1,010,144 -0.31(-0.53%)
Jun 09, 2021 59.00 59.05 58.83 58.85 1,021,454 -0.19(-0.32%)
Jun 08, 2021 59.17 59.17 58.91 59.04 439,255 -0.10(-0.17%)
Jun 07, 2021 59.14 59.19 58.99 59.14 804,620 +0.00(+0.00%)
Jun 04, 2021 59.03 59.16 58.96 59.14 437,624 +0.54(+0.92%)
Jun 03, 2021 58.68 58.74 58.47 58.60 884,252 -0.43(-0.73%)
Jun 02, 2021 58.95 59.10 58.85 59.03 1,130,820 +0.13(+0.22%)
Jun 01, 2021 59.10 59.10 58.84 58.90 1,665,295 +0.56(+0.96%)
May 28, 2021 58.22 58.52 58.22 58.34 965,420 +0.21(+0.36%)
May 27, 2021 58.17 58.26 58.03 58.13 1,794,744 +0.06(+0.10%)
May 26, 2021 57.99 58.09 57.91 58.07 690,936 +0.12(+0.21%)
May 25, 2021 58.07 58.16 57.85 57.95 734,392 +0.17(+0.29%)
May 24, 2021 57.59 57.85 57.51 57.78 799,769 +0.38(+0.66%)
May 21, 2021 57.69 57.69 57.23 57.40 1,289,541 -0.16(-0.28%)
May 20, 2021 57.18 57.60 57.17 57.56 2,123,695 +0.68(+1.20%)
May 19, 2021 56.56 57.11 56.41 56.88 1,108,565 -0.43(-0.75%)
May 18, 2021 57.44 57.57 57.31 57.31 1,348,454 +0.34(+0.60%)
May 17, 2021 56.74 57.00 56.65 56.97 1,426,106 -0.10(-0.18%)
May 14, 2021 56.61 57.11 56.61 57.07 2,452,032 +0.99(+1.77%)
May 13, 2021 55.90 56.19 55.71 56.08 2,838,587 +0.29(+0.52%)
May 12, 2021 56.36 56.59 55.72 55.79 2,282,970 -1.12(-1.97%)
May 11, 2021 56.38 56.98 56.37 56.91 2,293,614 -0.54(-0.94%)
May 10, 2021 58.02 58.02 57.40 57.45 1,140,341 -0.53(-0.91%)
May 07, 2021 57.51 58.03 57.47 57.98 1,014,907 +0.63(+1.10%)
May 06, 2021 56.96 57.35 56.81 57.35 748,020 +0.49(+0.86%)
May 05, 2021 56.77 56.96 56.59 56.86 533,769 +0.61(+1.08%)
May 04, 2021 56.41 56.56 55.90 56.25 2,302,364 -0.75(-1.32%)
May 03, 2021 56.82 57.05 56.75 57.00 562,120 +0.41(+0.72%)
Apr 30, 2021 56.94 57.00 56.41 56.59 924,100 -0.77(-1.34%)
Apr 29, 2021 57.58 57.65 57.01 57.36 992,729 -0.07(-0.12%)
Apr 28, 2021 57.20 57.55 57.15 57.43 540,372 +0.31(+0.54%)
Apr 27, 2021 57.08 57.18 57.00 57.12 467,280 -0.12(-0.21%)
Apr 26, 2021 57.12 57.27 57.10 57.24 431,290 +0.08(+0.14%)
Apr 23, 2021 56.82 57.25 56.81 57.16 815,900 +0.62(+1.10%)
Apr 22, 2021 56.86 56.86 56.40 56.54 1,401,961 -0.20(-0.35%)
Apr 21, 2021 56.06 56.75 55.99 56.74 2,437,284 +0.55(+0.98%)
Apr 20, 2021 56.58 56.65 56.07 56.19 1,063,312 -0.83(-1.46%)
Apr 19, 2021 57.23 57.25 56.90 57.02 2,157,455 -0.22(-0.38%)
Apr 16, 2021 57.07 57.24 56.97 57.24 2,282,400 +0.32(+0.56%)
Apr 15, 2021 56.83 56.94 56.77 56.92 594,139 +0.46(+0.81%)
Apr 14, 2021 56.52 56.69 56.41 56.46 1,046,522 +0.09(+0.16%)
Apr 13, 2021 56.16 56.39 56.08 56.37 844,127 +0.29(+0.52%)
Apr 12, 2021 56.14 56.14 55.96 56.08 551,667 -0.31(-0.55%)
Apr 09, 2021 56.05 56.39 55.88 56.39 1,777,000 -0.04(-0.07%)
Apr 08, 2021 56.41 56.52 56.26 56.43 999,710 +0.43(+0.77%)
Apr 07, 2021 55.95 56.10 55.87 56.00 1,515,018 -0.22(-0.39%)
Apr 06, 2021 56.08 56.33 56.03 56.22 1,164,422 -0.30(-0.53%)
Apr 05, 2021 56.37 56.55 56.18 56.52 1,245,688 +0.60(+1.07%)
Apr 01, 2021 55.68 55.95 55.62 55.92 1,548,300 +0.74(+1.34%)
Mar 31, 2021 55.13 55.39 55.10 55.18 2,600,863 -0.07(-0.13%)
Mar 30, 2021 55.05 55.30 54.97 55.25 1,647,189 -0.04(-0.07%)
Mar 29, 2021 55.14 55.38 54.99 55.29 1,908,250 -0.23(-0.41%)
Mar 26, 2021 54.88 55.52 54.83 55.52 1,318,000 +0.91(+1.67%)
Mar 25, 2021 54.31 54.68 54.14 54.61 1,156,317 +0.27(+0.50%)
Mar 24, 2021 54.69 54.80 54.32 54.34 2,358,260 -0.58(-1.06%)
Mar 23, 2021 55.30 55.37 54.84 54.92 2,293,024 -0.83(-1.49%)
Mar 22, 2021 55.64 55.88 55.55 55.75 2,452,292 +0.00(+0.00%)
Mar 19, 2021 55.53 55.83 55.26 55.75 1,162,000 +0.28(+0.50%)
Mar 18, 2021 55.87 56.14 55.47 55.47 1,738,798 -0.68(-1.21%)
Mar 17, 2021 55.53 56.30 55.50 56.15 2,021,561 +0.15(+0.27%)
Mar 16, 2021 55.97 56.05 55.80 56.00 5,794,082 +0.20(+0.36%)
Mar 15, 2021 55.62 55.83 55.32 55.80 1,888,281 +0.07(+0.13%)
Mar 12, 2021 55.37 55.73 55.26 55.73 991,600 -0.21(-0.38%)
Mar 11, 2021 55.63 55.98 55.52 55.94 1,511,951 +0.78(+1.41%)
Mar 10, 2021 55.24 55.28 54.90 55.16 1,948,619 +0.13(+0.24%)
Mar 09, 2021 54.78 55.20 54.74 55.03 1,077,240 +0.86(+1.59%)
Mar 08, 2021 54.28 54.62 54.12 54.17 2,096,978 -0.60(-1.10%)
Mar 05, 2021 54.73 54.84 53.87 54.77 2,705,200 +0.50(+0.92%)
Mar 04, 2021 55.02 55.24 53.97 54.27 2,077,303 -0.81(-1.47%)
Mar 03, 2021 55.35 55.46 55.03 55.08 1,652,062 -0.23(-0.42%)
Mar 02, 2021 55.34 55.52 55.14 55.31 392,788 -0.16(-0.29%)
Mar 01, 2021 55.12 55.57 55.11 55.47 1,469,661 +1.23(+2.27%)
Feb 26, 2021 54.92 54.92 54.19 54.24 2,072,400 -0.89(-1.61%)
Feb 25, 2021 56.27 56.39 55.02 55.13 1,600,413 -1.04(-1.85%)
Feb 24, 2021 55.58 56.24 55.42 56.17 1,389,526 +0.04(+0.07%)
Feb 23, 2021 55.78 56.28 55.26 56.13 881,318 +0.11(+0.20%)
Feb 22, 2021 56.06 56.39 55.99 56.02 1,099,877 -0.62(-1.09%)
Feb 19, 2021 56.63 56.85 56.51 56.64 1,663,100 +0.28(+0.50%)
Feb 18, 2021 56.22 56.37 55.87 56.36 2,889,114 -0.46(-0.81%)
Feb 17, 2021 56.68 56.85 56.45 56.82 671,670 -0.18(-0.32%)
Feb 16, 2021 57.16 57.27 56.91 57.00 1,235,186 +0.31(+0.55%)
Feb 12, 2021 56.31 56.72 56.27 56.69 363,300 +0.24(+0.43%)
Feb 11, 2021 56.38 56.52 56.24 56.45 398,361 +0.42(+0.75%)
Feb 10, 2021 56.32 56.41 55.76 56.03 493,219 -0.03(-0.05%)
Feb 09, 2021 55.71 56.12 55.71 56.06 342,413 +0.39(+0.70%)
Feb 08, 2021 55.64 55.77 55.51 55.67 453,231 +0.33(+0.60%)
Feb 05, 2021 55.24 55.38 55.03 55.34 476,000 +0.40(+0.73%)
Feb 04, 2021 54.80 54.95 54.67 54.94 967,285 +0.02(+0.04%)
Feb 03, 2021 54.89 54.98 54.68 54.92 1,111,483 +0.19(+0.35%)
Feb 02, 2021 54.54 54.80 54.42 54.73 740,300 +0.62(+1.15%)
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.