Skip to main content

ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

55.05 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 42.19 42.70 41.98 42.68 2,400,650 -0.19(-0.44%)
Jun 29, 2022 43.12 43.15 42.83 42.87 2,803,287 -0.21(-0.48%)
Jun 28, 2022 43.68 43.81 43.04 43.08 3,103,111 -0.26(-0.59%)
Jun 27, 2022 43.45 43.59 43.26 43.33 4,575,214 -0.07(-0.15%)
Jun 24, 2022 42.77 43.40 42.74 43.40 2,162,867 +1.16(+2.74%)
Jun 23, 2022 42.26 42.39 41.84 42.24 3,010,625 -0.06(-0.13%)
Jun 22, 2022 42.16 42.63 42.08 42.30 3,697,641 -0.47(-1.11%)
Jun 21, 2022 42.78 42.96 42.72 42.77 4,174,453 +0.70(+1.67%)
Jun 17, 2022 42.25 42.42 41.80 42.07 5,972,815 -0.10(-0.25%)
Jun 16, 2022 42.10 42.45 41.92 42.18 5,513,135 -1.10(-2.54%)
Jun 15, 2022 42.96 43.52 42.46 43.28 5,834,692 +0.71(+1.67%)
Jun 14, 2022 42.76 42.93 42.24 42.57 6,104,292 -0.05(-0.11%)
Jun 13, 2022 43.04 43.22 42.54 42.61 5,595,030 -1.53(-3.46%)
Jun 10, 2022 44.47 44.50 44.04 44.14 3,795,461 -0.92(-2.04%)
Jun 09, 2022 45.72 45.87 45.06 45.06 3,196,198 -1.02(-2.21%)
Jun 08, 2022 46.18 46.37 46.00 46.08 1,704,887 -0.37(-0.80%)
Jun 07, 2022 45.85 46.45 45.85 46.45 2,532,267 +0.20(+0.42%)
Jun 06, 2022 46.67 46.74 46.17 46.25 3,052,156 +0.18(+0.38%)
Jun 03, 2022 46.25 46.34 45.98 46.08 3,264,859 -0.70(-1.49%)
Jun 02, 2022 46.09 46.79 46.03 46.78 1,669,689 +0.89(+1.95%)
Jun 01, 2022 46.57 46.59 45.71 45.88 1,644,041 -0.41(-0.89%)
May 31, 2022 46.51 46.64 46.26 46.29 2,866,268 +0.02(+0.04%)
May 27, 2022 46.03 46.28 45.96 46.27 3,655,138 +0.57(+1.24%)
May 26, 2022 45.16 45.80 45.15 45.70 2,974,263 +0.58(+1.28%)
May 25, 2022 44.81 45.30 44.72 45.13 2,596,219 +0.05(+0.10%)
May 24, 2022 45.04 45.15 44.69 45.08 3,059,647 -0.28(-0.62%)
May 23, 2022 45.13 45.45 45.00 45.36 3,665,353 +0.63(+1.42%)
May 20, 2022 44.98 45.03 44.13 44.73 3,815,358 +0.27(+0.61%)
May 19, 2022 43.95 44.70 43.88 44.46 6,474,180 +0.50(+1.15%)
May 18, 2022 44.69 44.74 43.87 43.95 2,709,193 -1.06(-2.36%)
May 17, 2022 44.94 45.02 44.67 45.01 3,376,819 +0.89(+2.01%)
May 16, 2022 43.92 44.33 43.77 44.13 3,283,254 +0.04(+0.08%)
May 13, 2022 43.46 44.12 43.46 44.09 2,531,549 +1.18(+2.76%)
May 12, 2022 42.77 43.29 42.52 42.91 3,685,082 -0.16(-0.37%)
May 11, 2022 43.49 44.01 43.03 43.07 7,835,057 -0.26(-0.60%)
May 10, 2022 43.78 43.84 42.99 43.33 5,695,981 +0.24(+0.56%)
May 09, 2022 43.64 43.74 43.01 43.08 5,120,718 -1.35(-3.04%)
May 06, 2022 44.59 44.73 44.17 44.44 5,621,915 -0.49(-1.10%)
May 05, 2022 45.72 45.77 44.57 44.93 4,577,605 -1.52(-3.27%)
May 04, 2022 45.63 46.56 45.17 46.45 6,857,567 +0.74(+1.61%)
May 03, 2022 45.68 45.85 45.53 45.71 3,876,213 +0.36(+0.80%)
May 02, 2022 45.34 45.53 44.83 45.35 4,878,443 -0.12(-0.27%)
Apr 29, 2022 46.18 46.45 45.43 45.47 3,664,195 -0.40(-0.87%)
Apr 28, 2022 45.50 45.95 45.09 45.87 3,771,855 +0.69(+1.53%)
Apr 27, 2022 45.12 45.45 44.90 45.18 5,963,271 +0.30(+0.66%)
Apr 26, 2022 45.73 45.75 44.88 44.88 4,210,077 -1.18(-2.57%)
Apr 25, 2022 45.77 46.12 45.45 46.07 3,759,700 -0.29(-0.62%)
Apr 22, 2022 46.97 47.05 46.31 46.36 4,382,492 -0.72(-1.53%)
Apr 21, 2022 48.06 48.11 46.98 47.08 2,300,949 -0.65(-1.37%)
Apr 20, 2022 47.86 47.88 47.61 47.73 1,926,850 +0.16(+0.33%)
Apr 19, 2022 47.22 47.58 47.14 47.57 4,178,602 +0.06(+0.12%)
Apr 18, 2022 47.55 47.80 47.42 47.51 2,399,655 -0.21(-0.45%)
Apr 14, 2022 48.04 48.09 47.70 47.73 3,704,809 -0.32(-0.66%)
Apr 13, 2022 47.55 48.08 47.55 48.04 2,271,530 +0.60(+1.26%)
Apr 12, 2022 47.96 48.04 47.42 47.45 6,238,646 -0.36(-0.76%)
Apr 11, 2022 48.08 48.17 47.76 47.81 2,690,547 -0.51(-1.06%)
Apr 08, 2022 48.19 48.50 48.11 48.32 1,327,825 +0.04(+0.08%)
Apr 07, 2022 48.24 48.44 47.90 48.29 3,457,381 -0.01(-0.02%)
Apr 06, 2022 48.45 48.57 48.06 48.30 1,785,444 -0.62(-1.26%)
Apr 05, 2022 49.41 49.49 48.80 48.91 2,423,495 -0.69(-1.39%)
Apr 04, 2022 49.39 49.63 49.29 49.60 3,106,897 +0.39(+0.80%)
Apr 01, 2022 49.14 49.27 48.89 49.21 2,393,545 +0.48(+0.98%)
Mar 31, 2022 49.14 49.30 48.68 48.73 3,493,493 -0.76(-1.53%)
Mar 30, 2022 49.56 49.74 49.33 49.49 2,133,428 -0.18(-0.36%)
Mar 29, 2022 49.70 49.77 49.29 49.67 1,977,625 +0.92(+1.89%)
Mar 28, 2022 48.59 48.74 48.35 48.74 4,821,729 -0.07(-0.13%)
Mar 25, 2022 48.69 48.81 48.45 48.81 2,079,473 -0.04(-0.08%)
Mar 24, 2022 48.63 48.87 48.50 48.85 4,061,380 +0.32(+0.65%)
Mar 23, 2022 48.53 48.87 48.47 48.53 2,087,151 -0.51(-1.05%)
Mar 22, 2022 48.86 49.10 48.86 49.04 1,440,455 +0.57(+1.17%)
Mar 21, 2022 48.59 48.66 48.20 48.47 3,375,864 -0.37(-0.76%)
Mar 18, 2022 47.90 48.91 47.87 48.85 3,386,862 +0.53(+1.10%)
Mar 17, 2022 47.75 48.37 47.71 48.32 2,961,701 +0.29(+0.60%)
Mar 16, 2022 47.11 48.07 46.85 48.03 3,578,687 +2.08(+4.53%)
Mar 15, 2022 45.52 45.99 45.32 45.95 6,240,712 +0.40(+0.88%)
Mar 14, 2022 45.98 46.19 45.45 45.55 3,734,810 -0.11(-0.25%)
Mar 11, 2022 46.59 46.66 45.63 45.66 3,323,943 -0.61(-1.31%)
Mar 10, 2022 46.23 46.52 45.99 46.26 3,541,003 -0.65(-1.39%)
Mar 09, 2022 46.31 47.08 46.19 46.92 3,290,407 +1.62(+3.58%)
Mar 08, 2022 45.29 46.01 44.80 45.29 5,610,769 +0.30(+0.66%)
Mar 07, 2022 46.19 46.19 44.87 45.00 4,165,896 -1.49(-3.21%)
Mar 04, 2022 46.52 46.59 46.10 46.49 3,885,523 -1.14(-2.39%)
Mar 03, 2022 48.24 48.27 47.49 47.63 2,805,265 -0.79(-1.64%)
Mar 02, 2022 48.12 48.52 47.95 48.42 2,290,757 +0.51(+1.07%)
Mar 01, 2022 48.66 48.79 47.67 47.90 4,184,635 -0.92(-1.89%)
Feb 28, 2022 48.67 49.23 48.50 48.83 6,190,250 -0.81(-1.63%)
Feb 25, 2022 48.83 49.64 48.95 49.64 4,594,936 +1.16(+2.38%)
Feb 24, 2022 47.35 48.51 47.14 48.48 3,820,694 -0.70(-1.42%)
Feb 23, 2022 50.08 50.08 49.08 49.18 2,119,221 -0.47(-0.94%)
Feb 22, 2022 49.75 50.03 49.30 49.65 4,355,709 -0.62(-1.24%)
Feb 18, 2022 50.27 0 -0.32(-0.63%)
Feb 17, 2022 50.95 51.02 50.52 50.59 2,690,403 -0.73(-1.42%)
Feb 16, 2022 50.93 51.43 50.91 51.32 2,946,335 +0.23(+0.46%)
Feb 15, 2022 50.77 51.12 50.72 51.08 4,202,832 +0.90(+1.80%)
Feb 14, 2022 50.31 50.34 49.84 50.18 6,476,433 -0.32(-0.63%)
Feb 11, 2022 51.21 51.40 50.36 50.50 4,541,185 -0.74(-1.44%)
Feb 10, 2022 51.16 51.91 51.11 51.23 3,652,456 -0.55(-1.06%)
Feb 09, 2022 51.53 51.78 51.50 51.78 2,322,997 +0.83(+1.63%)
Feb 08, 2022 50.59 51.01 50.52 50.95 2,295,454 +0.32(+0.63%)
Feb 07, 2022 50.53 50.88 50.52 50.64 2,947,517 +0.06(+0.11%)
Feb 04, 2022 50.29 50.80 50.22 50.58 2,650,418 +0.15(+0.30%)
Feb 03, 2022 50.63 50.41 50.43 3,580,990 -0.75(-1.46%)
Feb 02, 2022 51.26 51.27 50.89 51.18 2,889,994 +0.26(+0.51%)
Feb 01, 2022 50.75 50.93 50.39 50.92 6,041,994 +0.40(+0.79%)
Jan 31, 2022 49.70 50.54 50.52 4,254,334 +1.01(+2.03%)
Jan 28, 2022 49.08 49.51 48.74 49.51 4,802,561 +0.21(+0.44%)
Jan 27, 2022 49.75 49.90 49.16 49.29 5,625,662 -0.31(-0.62%)
Jan 26, 2022 50.45 50.55 49.43 49.60 6,113,369 -0.37(-0.75%)
Jan 25, 2022 49.68 50.23 49.28 49.97 7,165,340 -0.17(-0.33%)
Jan 24, 2022 49.88 50.17 48.86 50.14 7,611,986 -0.56(-1.10%)
Jan 21, 2022 51.40 51.40 50.69 50.70 4,174,364 -0.72(-1.40%)
Jan 20, 2022 51.99 52.23 51.42 51.42 6,093,062 -0.18(-0.34%)
Jan 19, 2022 51.83 51.93 51.55 51.60 3,004,909 +0.06(+0.11%)
Jan 18, 2022 51.66 51.82 51.34 51.54 4,665,019 -0.79(-1.51%)
Jan 14, 2022 52.33 0 -0.04(-0.07%)
Jan 13, 2022 52.91 52.95 52.32 52.37 1,951,586 -0.49(-0.93%)
Jan 12, 2022 52.66 52.91 52.58 52.87 1,290,539 +0.60(+1.14%)
Jan 11, 2022 51.63 52.27 51.55 52.27 1,598,130 +0.78(+1.52%)
Jan 10, 2022 51.47 51.56 51.07 51.49 6,937,492 -0.35(-0.68%)
Jan 07, 2022 51.63 51.91 51.48 51.84 1,816,966 +0.23(+0.45%)
Jan 06, 2022 51.61 51.83 51.38 51.61 1,873,508 -0.06(-0.11%)
Jan 05, 2022 52.33 52.45 51.66 51.66 3,622,911 -0.57(-1.09%)
Jan 04, 2022 52.39 52.44 52.14 52.23 1,408,694 +0.09(+0.18%)
Jan 03, 2022 52.10 52.18 51.85 52.14 3,383,043 +0.30(+0.58%)
Dec 31, 2021 51.92 52.10 51.83 51.84 2,699,314 -0.08(-0.16%)
Dec 30, 2021 51.84 52.04 51.84 51.92 1,590,001 +0.11(+0.21%)
Dec 29, 2021 51.86 51.88 51.70 51.82 1,425,635 -0.14(-0.27%)
Dec 28, 2021 51.98 52.07 51.90 51.96 1,411,190 +0.01(+0.02%)
Dec 27, 2021 51.61 51.97 51.61 51.95 2,708,884 +0.31(+0.59%)
Dec 23, 2021 51.30 51.72 51.30 51.64 3,057,879 +0.30(+0.58%)
Dec 22, 2021 50.81 51.35 50.77 51.34 2,883,941 +0.45(+0.88%)
Dec 21, 2021 50.52 50.91 50.50 50.89 2,182,769 +0.68(+1.35%)
Dec 20, 2021 50.13 50.21 49.90 50.21 4,178,996 -0.34(-0.68%)
Dec 17, 2021 50.73 50.89 50.52 50.56 2,198,900 -0.54(-1.06%)
Dec 16, 2021 51.36 51.45 50.95 51.10 3,547,667 +0.06(+0.11%)
Dec 15, 2021 50.64 51.05 50.28 51.04 3,077,967 +0.45(+0.88%)
Dec 14, 2021 50.54 50.81 50.40 50.60 3,862,676 -0.23(-0.46%)
Dec 13, 2021 51.17 51.19 50.79 50.83 3,263,602 -0.63(-1.23%)
Dec 10, 2021 51.46 51.50 51.25 51.46 2,184,242 +0.09(+0.18%)
Dec 09, 2021 51.46 51.54 51.33 51.37 3,552,946 -0.39(-0.74%)
Dec 08, 2021 51.66 51.80 51.57 51.76 2,392,773 +0.11(+0.20%)
Dec 07, 2021 51.27 51.65 51.27 51.65 2,936,451 +1.00(+1.96%)
Dec 06, 2021 50.38 50.69 50.21 50.66 2,420,639 +0.47(+0.93%)
Dec 03, 2021 50.67 50.71 49.90 50.19 3,323,282 -0.36(-0.71%)
Dec 02, 2021 50.28 50.72 50.26 50.55 6,787,515 +0.63(+1.27%)
Dec 01, 2021 50.81 51.09 49.90 49.91 3,764,506 -0.25(-0.49%)
Nov 30, 2021 50.41 50.59 50.35 50.16 5,107,489 -0.34(-0.67%)
Nov 29, 2021 50.73 50.73 50.27 50.50 1,603,762 +0.23(+0.46%)
Nov 26, 2021 50.65 50.67 50.07 50.27 2,189,317 -1.47(-2.84%)
Nov 24, 2021 51.37 51.74 51.32 51.74 1,576,684 -0.20(-0.39%)
Nov 23, 2021 51.89 52.10 51.69 51.94 1,520,646 -0.03(-0.05%)
Nov 22, 2021 52.26 52.38 51.96 51.97 1,661,262 -0.37(-0.70%)
Nov 19, 2021 52.49 52.55 52.31 52.34 1,456,626 -0.36(-0.68%)
Nov 18, 2021 52.68 52.69 52.65 52.69 1,133,785 -0.13(-0.24%)
Nov 17, 2021 52.90 52.92 52.74 52.82 1,471,967 -0.14(-0.26%)
Nov 16, 2021 53.06 53.11 52.95 52.96 1,258,722 -0.07(-0.14%)
Nov 15, 2021 53.19 53.28 53.00 53.03 679,242 -0.10(-0.19%)
Nov 12, 2021 52.98 53.14 52.91 53.13 550,652 +0.27(+0.50%)
Nov 11, 2021 52.85 52.98 52.79 52.87 1,004,573 +0.39(+0.73%)
Nov 10, 2021 52.90 52.48 1,060,178 -0.50(-0.94%)
Nov 09, 2021 53.17 53.19 52.84 52.98 1,494,872 -0.16(-0.29%)
Nov 08, 2021 53.15 53.18 53.07 53.13 1,119,911 +0.16(+0.29%)
Nov 05, 2021 53.00 53.00 52.76 52.98 1,113,072 +0.06(+0.12%)
Nov 04, 2021 52.93 52.94 52.72 52.91 805,392 -0.05(-0.10%)
Nov 03, 2021 52.59 53.04 52.46 52.97 838,748 +0.36(+0.68%)
Nov 02, 2021 52.66 52.71 52.58 52.61 812,278 -0.23(-0.43%)
Nov 01, 2021 52.54 52.89 52.66 52.84 1,835,904 +0.49(+0.93%)
Oct 29, 2021 52.30 52.35 1,662,601 -0.47(-0.89%)
Oct 28, 2021 52.49 52.83 52.82 589,630 +0.40(+0.77%)
Oct 27, 2021 52.62 52.72 52.42 52.42 2,020,934 -0.28(-0.54%)
Oct 26, 2021 52.99 52.70 970,782 -0.04(-0.07%)
Oct 25, 2021 52.70 52.74 840,540 +0.02(+0.03%)
Oct 22, 2021 52.70 52.91 52.51 52.72 1,812,952 +0.20(+0.38%)
Oct 21, 2021 52.47 52.62 52.44 52.52 1,109,739 -0.30(-0.57%)
Oct 20, 2021 52.74 52.88 52.66 52.82 548,655 +0.17(+0.31%)
Oct 19, 2021 52.53 52.69 52.47 52.66 1,705,334 +0.42(+0.81%)
Oct 18, 2021 52.07 52.30 52.01 52.23 1,830,627 -0.16(-0.30%)
Oct 15, 2021 52.22 52.43 52.19 52.39 731,366 +0.43(+0.83%)
Oct 14, 2021 51.93 52.00 51.81 51.96 1,197,192 +0.44(+0.85%)
Oct 13, 2021 51.24 51.58 51.14 51.52 1,175,107 +0.57(+1.12%)
Oct 12, 2021 51.05 51.12 50.90 50.95 1,060,438 -0.04(-0.07%)
Oct 11, 2021 51.26 51.41 50.97 50.99 768,689 -0.12(-0.23%)
Oct 08, 2021 51.23 51.23 51.03 51.11 1,175,497 +0.03(+0.05%)
Oct 07, 2021 50.87 51.23 50.87 51.08 1,081,175 +0.61(+1.22%)
Oct 06, 2021 50.00 50.48 49.84 50.46 21,398,652 -0.28(-0.56%)
Oct 05, 2021 50.49 50.90 50.46 50.75 1,394,804 +0.34(+0.67%)
Oct 04, 2021 50.75 50.75 50.17 50.41 2,486,622 -0.67(-1.31%)
Oct 01, 2021 50.87 51.08 50.49 51.08 2,376,708 +0.25(+0.49%)
Sep 30, 2021 51.03 51.18 50.73 50.83 2,875,413 -0.02(-0.04%)
Sep 29, 2021 51.12 51.20 50.81 50.85 1,527,344 -0.21(-0.41%)
Sep 28, 2021 51.43 51.46 50.91 51.06 3,024,032 -1.02(-1.96%)
Sep 27, 2021 51.90 52.13 51.80 52.08 1,043,893 +0.12(+0.23%)
Sep 24, 2021 51.94 52.06 51.90 51.96 548,746 -0.51(-0.98%)
Sep 23, 2021 52.28 52.55 52.27 52.47 729,091 +0.55(+1.06%)
Sep 22, 2021 51.84 52.32 51.83 51.92 1,516,405 +0.42(+0.82%)
Sep 21, 2021 51.64 51.74 51.40 51.50 2,790,050 +0.41(+0.81%)
Sep 20, 2021 51.00 51.23 50.64 51.09 2,450,606 -1.09(-2.09%)
Sep 17, 2021 52.54 52.61 52.05 52.18 2,796,948 -0.54(-1.03%)
Sep 16, 2021 52.63 52.78 52.49 52.72 1,920,464 -0.30(-0.57%)
Sep 15, 2021 52.81 53.02 52.68 53.02 3,578,008 +0.16(+0.30%)
Sep 14, 2021 53.21 53.26 52.82 52.87 1,181,958 -0.30(-0.57%)
Sep 13, 2021 53.26 53.26 53.02 53.17 1,231,990 +0.31(+0.59%)
Sep 10, 2021 53.35 53.38 52.86 52.86 1,450,753 -0.12(-0.22%)
Sep 09, 2021 52.96 53.18 52.89 52.98 631,105 -0.09(-0.17%)
Sep 08, 2021 53.36 53.36 52.98 53.07 1,331,007 -0.54(-1.01%)
Sep 07, 2021 53.62 53.72 53.59 53.61 813,528 +0.07(+0.14%)
Sep 03, 2021 53.40 53.59 53.30 53.54 512,433 +0.23(+0.43%)
Sep 02, 2021 53.32 53.41 53.23 53.31 846,057 +0.15(+0.28%)
Sep 01, 2021 53.02 53.32 53.00 53.16 1,518,802 +0.52(+0.99%)
Aug 31, 2021 52.74 52.77 52.59 52.64 805,068 +0.17(+0.31%)
Aug 30, 2021 52.47 52.53 52.34 52.47 244,530 +0.02(+0.04%)
Aug 27, 2021 52.01 52.47 51.98 52.45 806,453 +0.53(+1.02%)
Aug 26, 2021 52.07 52.11 51.86 51.92 1,895,223 -0.35(-0.67%)
Aug 25, 2021 52.15 52.31 52.10 52.27 441,135 +0.00(+0.00%)
Aug 24, 2021 52.01 52.33 52.01 52.27 829,103 +0.48(+0.92%)
Aug 23, 2021 51.57 51.86 51.54 51.79 2,253,609 +0.58(+1.13%)
Aug 20, 2021 50.79 51.24 50.79 51.22 1,248,124 +0.14(+0.27%)
Aug 19, 2021 50.90 51.21 50.89 51.08 1,593,975 -0.64(-1.24%)
Aug 18, 2021 51.93 52.12 51.71 51.72 1,188,171 -0.13(-0.25%)
Aug 17, 2021 51.85 51.98 51.60 51.85 1,403,693 -0.59(-1.12%)
Aug 16, 2021 52.38 52.45 52.18 52.44 688,583 -0.32(-0.61%)
Aug 13, 2021 52.68 52.77 52.56 52.76 1,076,340 +0.15(+0.28%)
Aug 12, 2021 52.64 52.64 52.44 52.61 569,484 -0.18(-0.35%)
Aug 11, 2021 52.88 52.88 52.64 52.79 2,407,772 +0.27(+0.51%)
Aug 10, 2021 52.52 52.53 52.41 52.53 303,963 +0.13(+0.25%)
Aug 09, 2021 52.43 52.49 52.34 52.40 303,914 +0.03(+0.05%)
Aug 06, 2021 52.50 52.51 52.29 52.37 461,044 -0.27(-0.51%)
Aug 05, 2021 52.63 52.73 52.59 52.64 529,274 +0.17(+0.31%)
Aug 04, 2021 52.63 52.76 52.45 52.47 618,759 -0.05(-0.09%)
Aug 03, 2021 52.28 52.52 52.10 52.52 944,182 +0.35(+0.67%)
Aug 02, 2021 52.32 52.43 52.11 52.17 743,471 +0.28(+0.55%)
Jul 30, 2021 51.96 52.16 51.80 51.89 2,359,117 -0.42(-0.81%)
Jul 29, 2021 52.35 52.38 52.22 52.31 4,911,705 +0.38(+0.72%)
Jul 28, 2021 51.55 52.01 51.45 51.93 948,751 +0.60(+1.16%)
Jul 27, 2021 51.33 51.35 50.98 51.34 1,073,361 -0.47(-0.90%)
Jul 26, 2021 51.65 51.86 51.65 51.80 884,854 -0.27(-0.51%)
Jul 23, 2021 52.14 52.14 51.91 52.07 2,179,580 +0.02(+0.04%)
Jul 22, 2021 52.19 52.19 51.88 52.05 427,046 +0.06(+0.12%)
Jul 21, 2021 51.55 52.00 51.49 51.99 622,382 +0.64(+1.25%)
Jul 20, 2021 50.88 51.44 50.79 51.34 921,993 +0.33(+0.65%)
Jul 19, 2021 51.07 51.16 50.76 51.01 2,284,362 -0.90(-1.73%)
Jul 16, 2021 52.35 52.40 51.87 51.91 1,268,198 -0.48(-0.91%)
Jul 15, 2021 52.42 52.55 52.20 52.39 1,757,613 -0.28(-0.54%)
Jul 14, 2021 52.82 52.85 52.61 52.68 976,739 +0.13(+0.24%)
Jul 13, 2021 52.60 52.74 52.51 52.55 3,085,225 -0.20(-0.38%)
Jul 12, 2021 52.56 52.75 52.48 52.75 1,746,760 +0.17(+0.31%)
Jul 09, 2021 52.17 52.59 52.17 52.58 1,113,908 +0.90(+1.74%)
Jul 08, 2021 51.61 51.80 51.41 51.68 2,368,823 -0.83(-1.59%)
Jul 07, 2021 52.62 52.66 52.25 52.52 1,345,367 +0.17(+0.33%)
Jul 06, 2021 52.72 52.72 52.15 52.34 973,749 -0.46(-0.87%)
Jul 02, 2021 52.74 52.87 52.57 52.80 427,377 +0.03(+0.05%)
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.