Skip to main content

ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

53.20 +0.29 (+0.55%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 46.50 46.63 46.26 46.28 2,866,720 +0.02(+0.04%)
May 27, 2022 46.02 46.28 45.95 46.27 3,655,714 +0.57(+1.24%)
May 26, 2022 45.16 45.80 45.14 45.70 2,974,732 +0.58(+1.28%)
May 25, 2022 44.80 45.30 44.71 45.12 2,596,629 +0.05(+0.10%)
May 24, 2022 45.04 45.15 44.69 45.07 3,060,130 -0.28(-0.62%)
May 23, 2022 45.12 45.45 44.99 45.35 3,665,930 +0.63(+1.42%)
May 20, 2022 44.97 45.03 44.12 44.72 3,815,960 +0.27(+0.61%)
May 19, 2022 43.94 44.69 43.87 44.45 6,475,201 +0.50(+1.15%)
May 18, 2022 44.68 44.73 43.86 43.94 2,709,620 -1.06(-2.36%)
May 17, 2022 44.93 45.02 44.66 45.01 3,377,352 +0.89(+2.01%)
May 16, 2022 43.92 44.32 43.76 44.12 3,283,772 +0.04(+0.08%)
May 13, 2022 43.45 44.11 43.45 44.08 2,531,948 +1.18(+2.76%)
May 12, 2022 42.76 43.28 42.51 42.90 3,685,663 -0.16(-0.37%)
May 11, 2022 43.49 44.00 43.03 43.06 7,836,292 -0.26(-0.60%)
May 10, 2022 43.78 43.83 42.98 43.32 5,696,879 +0.24(+0.56%)
May 09, 2022 43.64 43.73 43.00 43.08 5,121,525 -1.35(-3.04%)
May 06, 2022 44.58 44.72 44.16 44.43 5,622,801 -0.49(-1.10%)
May 05, 2022 45.72 45.76 44.56 44.92 4,578,327 -1.52(-3.27%)
May 04, 2022 45.62 46.55 45.17 46.44 6,858,648 +0.74(+1.61%)
May 03, 2022 45.67 45.85 45.52 45.71 3,876,824 +0.36(+0.80%)
May 02, 2022 45.33 45.52 44.82 45.34 4,879,212 -0.12(-0.27%)
Apr 29, 2022 46.17 46.44 45.43 45.46 3,664,773 -0.40(-0.87%)
Apr 28, 2022 45.49 45.94 45.08 45.87 3,772,450 +0.69(+1.53%)
Apr 27, 2022 45.11 45.44 44.90 45.18 5,964,212 +0.30(+0.66%)
Apr 26, 2022 45.73 45.74 44.88 44.88 4,210,741 -1.18(-2.57%)
Apr 25, 2022 45.76 46.12 45.45 46.06 3,760,293 -0.29(-0.62%)
Apr 22, 2022 46.97 47.04 46.30 46.35 4,383,183 -0.72(-1.53%)
Apr 21, 2022 48.06 48.10 46.97 47.07 2,301,312 -0.65(-1.37%)
Apr 20, 2022 47.85 47.87 47.60 47.72 1,927,154 +0.16(+0.33%)
Apr 19, 2022 47.22 47.57 47.13 47.56 4,179,261 +0.06(+0.12%)
Apr 18, 2022 47.54 47.79 47.41 47.51 2,400,034 -0.21(-0.45%)
Apr 14, 2022 48.04 48.08 47.70 47.72 3,705,393 -0.32(-0.66%)
Apr 13, 2022 47.54 48.07 47.54 48.04 2,271,888 +0.60(+1.26%)
Apr 12, 2022 47.95 48.03 47.41 47.44 6,239,629 -0.36(-0.76%)
Apr 11, 2022 48.07 48.16 47.75 47.80 2,690,971 -0.51(-1.06%)
Apr 08, 2022 48.19 48.49 48.10 48.32 1,328,034 +0.04(+0.08%)
Apr 07, 2022 48.23 48.43 47.90 48.28 3,457,926 -0.01(-0.02%)
Apr 06, 2022 48.44 48.56 48.06 48.29 1,785,725 -0.62(-1.26%)
Apr 05, 2022 49.40 49.48 48.79 48.90 2,423,877 -0.69(-1.39%)
Apr 04, 2022 49.38 49.62 49.29 49.59 3,107,387 +0.39(+0.80%)
Apr 01, 2022 49.14 49.26 48.89 49.20 2,393,923 +0.48(+0.98%)
Mar 31, 2022 49.13 49.30 48.67 48.73 3,494,044 -0.76(-1.53%)
Mar 30, 2022 49.55 49.73 49.32 49.48 2,133,764 -0.18(-0.36%)
Mar 29, 2022 49.70 49.77 49.29 49.66 1,977,937 +0.92(+1.89%)
Mar 28, 2022 48.58 48.74 48.34 48.74 4,822,489 -0.07(-0.13%)
Mar 25, 2022 48.68 48.80 48.45 48.80 2,079,801 -0.04(-0.08%)
Mar 24, 2022 48.62 48.86 48.49 48.84 4,062,020 +0.32(+0.65%)
Mar 23, 2022 48.52 48.87 48.47 48.52 2,087,480 -0.51(-1.05%)
Mar 22, 2022 48.85 49.09 48.85 49.03 1,440,683 +0.57(+1.17%)
Mar 21, 2022 48.58 48.65 48.20 48.47 3,376,396 -0.37(-0.76%)
Mar 18, 2022 47.89 48.90 47.86 48.84 3,387,396 +0.53(+1.10%)
Mar 17, 2022 47.74 48.36 47.70 48.31 2,962,168 +0.29(+0.60%)
Mar 16, 2022 47.10 48.07 46.84 48.02 3,579,251 +2.08(+4.53%)
Mar 15, 2022 45.51 45.99 45.32 45.94 6,241,696 +0.40(+0.88%)
Mar 14, 2022 45.98 46.18 45.45 45.54 3,735,399 -0.11(-0.25%)
Mar 11, 2022 46.58 46.65 45.62 45.65 3,324,467 -0.61(-1.31%)
Mar 10, 2022 46.22 46.52 45.99 46.26 3,541,561 -0.65(-1.39%)
Mar 09, 2022 46.30 47.07 46.18 46.91 3,290,926 +1.62(+3.58%)
Mar 08, 2022 45.29 46.00 44.79 45.29 5,611,653 +0.30(+0.66%)
Mar 07, 2022 46.18 46.18 44.87 44.99 4,166,553 -1.49(-3.21%)
Mar 04, 2022 46.51 46.58 46.09 46.48 3,886,135 -1.14(-2.39%)
Mar 03, 2022 48.23 48.26 47.49 47.62 2,805,707 -0.79(-1.64%)
Mar 02, 2022 48.11 48.51 47.94 48.41 2,291,118 +0.51(+1.07%)
Mar 01, 2022 48.65 48.78 47.66 47.90 4,185,295 -0.92(-1.89%)
Feb 28, 2022 48.66 49.22 48.49 48.82 6,191,226 -0.81(-1.63%)
Feb 25, 2022 48.82 49.64 48.94 49.63 4,595,661 +1.16(+2.38%)
Feb 24, 2022 47.35 48.50 47.13 48.48 3,821,297 -0.70(-1.42%)
Feb 23, 2022 50.07 50.07 49.07 49.17 2,119,555 -0.47(-0.94%)
Feb 22, 2022 49.74 50.02 49.30 49.64 4,356,396 -0.62(-1.24%)
Feb 18, 2022 50.27 0 -0.32(-0.63%)
Feb 17, 2022 50.95 51.01 50.51 50.58 2,690,828 -0.73(-1.42%)
Feb 16, 2022 50.92 51.42 50.90 51.31 2,946,800 +0.23(+0.46%)
Feb 15, 2022 50.76 51.11 50.71 51.08 4,203,495 +0.90(+1.80%)
Feb 14, 2022 50.30 50.34 49.83 50.17 6,477,455 -0.32(-0.63%)
Feb 11, 2022 51.21 51.39 50.35 50.49 4,541,901 -0.74(-1.44%)
Feb 10, 2022 51.15 51.91 51.10 51.23 3,653,032 -0.55(-1.06%)
Feb 09, 2022 51.52 51.78 51.50 51.78 2,323,363 +0.83(+1.63%)
Feb 08, 2022 50.58 51.00 50.52 50.95 2,295,816 +0.32(+0.63%)
Feb 07, 2022 50.53 50.88 50.51 50.63 2,947,982 +0.06(+0.11%)
Feb 04, 2022 50.28 50.80 50.21 50.57 2,650,836 +0.15(+0.30%)
Feb 03, 2022 50.62 50.41 50.42 3,581,554 -0.75(-1.46%)
Feb 02, 2022 51.25 51.26 50.88 51.17 2,890,449 +0.26(+0.51%)
Feb 01, 2022 50.74 50.92 50.39 50.91 6,042,947 +0.40(+0.79%)
Jan 31, 2022 49.69 50.54 50.51 4,255,004 +1.01(+2.03%)
Jan 28, 2022 49.07 49.50 48.74 49.50 4,803,319 +0.21(+0.44%)
Jan 27, 2022 49.74 49.89 49.16 49.29 5,626,549 -0.31(-0.62%)
Jan 26, 2022 50.44 50.54 49.42 49.59 6,114,333 -0.37(-0.75%)
Jan 25, 2022 49.67 50.22 49.28 49.97 7,166,470 -0.17(-0.33%)
Jan 24, 2022 49.87 50.16 48.85 50.13 7,613,186 -0.56(-1.10%)
Jan 21, 2022 51.39 51.39 50.68 50.69 4,175,022 -0.72(-1.40%)
Jan 20, 2022 51.98 52.22 51.41 51.41 6,094,023 -0.18(-0.34%)
Jan 19, 2022 51.82 51.92 51.54 51.59 3,005,383 +0.06(+0.11%)
Jan 18, 2022 51.65 51.81 51.33 51.53 4,665,754 -0.79(-1.51%)
Jan 14, 2022 52.33 0 -0.04(-0.07%)
Jan 13, 2022 52.90 52.94 52.31 52.36 1,951,894 -0.49(-0.93%)
Jan 12, 2022 52.65 52.90 52.57 52.86 1,290,742 +0.60(+1.14%)
Jan 11, 2022 51.63 52.26 51.54 52.26 1,598,382 +0.78(+1.52%)
Jan 10, 2022 51.46 51.55 51.07 51.48 6,938,586 -0.35(-0.68%)
Jan 07, 2022 51.63 51.91 51.47 51.83 1,817,252 +0.23(+0.45%)
Jan 06, 2022 51.60 51.82 51.37 51.60 1,873,804 -0.06(-0.11%)
Jan 05, 2022 52.33 52.45 51.65 51.65 3,623,482 -0.57(-1.09%)
Jan 04, 2022 52.38 52.43 52.13 52.22 1,408,916 +0.09(+0.18%)
Jan 03, 2022 52.09 52.17 51.84 52.13 3,383,577 +0.30(+0.58%)
Dec 31, 2021 51.92 52.09 51.82 51.83 2,699,740 -0.08(-0.16%)
Dec 30, 2021 51.83 52.04 51.83 51.92 1,590,252 +0.11(+0.21%)
Dec 29, 2021 51.85 51.87 51.69 51.81 1,425,872 -0.14(-0.27%)
Dec 28, 2021 51.98 52.06 51.89 51.95 1,411,425 +0.01(+0.02%)
Dec 27, 2021 51.60 51.96 51.60 51.94 2,709,335 +0.31(+0.59%)
Dec 23, 2021 51.30 51.71 51.30 51.63 3,058,388 +0.30(+0.58%)
Dec 22, 2021 50.80 51.34 50.77 51.33 2,884,421 +0.45(+0.88%)
Dec 21, 2021 50.51 50.90 50.50 50.89 2,183,132 +0.68(+1.35%)
Dec 20, 2021 50.12 50.21 49.89 50.21 4,179,692 -0.34(-0.68%)
Dec 17, 2021 50.72 50.88 50.51 50.55 2,199,266 -0.54(-1.06%)
Dec 16, 2021 51.35 51.44 50.94 51.09 3,548,258 +0.06(+0.11%)
Dec 15, 2021 50.63 51.04 50.27 51.03 3,078,479 +0.45(+0.88%)
Dec 14, 2021 50.53 50.80 50.39 50.59 3,863,319 -0.23(-0.46%)
Dec 13, 2021 51.17 51.18 50.78 50.82 3,264,145 -0.63(-1.23%)
Dec 10, 2021 51.45 51.49 51.24 51.46 2,184,619 +0.09(+0.18%)
Dec 09, 2021 51.45 51.53 51.32 51.36 3,553,559 -0.39(-0.74%)
Dec 08, 2021 51.65 51.79 51.56 51.75 2,393,186 +0.11(+0.20%)
Dec 07, 2021 51.26 51.64 51.26 51.64 2,936,957 +1.00(+1.96%)
Dec 06, 2021 50.37 50.68 50.20 50.65 2,421,057 +0.47(+0.93%)
Dec 03, 2021 50.66 50.70 49.90 50.18 3,323,855 -0.36(-0.71%)
Dec 02, 2021 50.27 50.71 50.25 50.54 6,788,687 +0.63(+1.27%)
Dec 01, 2021 50.80 51.08 49.90 49.91 3,765,155 -0.25(-0.49%)
Nov 30, 2021 50.40 50.58 50.34 50.15 5,108,371 -0.34(-0.67%)
Nov 29, 2021 50.72 50.72 50.26 50.49 1,604,039 +0.23(+0.46%)
Nov 26, 2021 50.64 50.66 50.06 50.26 2,189,695 -1.47(-2.84%)
Nov 24, 2021 51.36 51.73 51.31 51.73 1,576,957 -0.20(-0.39%)
Nov 23, 2021 51.88 52.09 51.68 51.93 1,520,908 -0.03(-0.05%)
Nov 22, 2021 52.25 52.37 51.96 51.96 1,661,549 -0.37(-0.70%)
Nov 19, 2021 52.48 52.54 52.30 52.33 1,456,877 -0.36(-0.68%)
Nov 18, 2021 52.67 52.68 52.64 52.68 1,133,981 -0.13(-0.24%)
Nov 17, 2021 52.90 52.91 52.73 52.81 1,472,221 -0.14(-0.26%)
Nov 16, 2021 53.05 53.10 52.94 52.95 1,258,939 -0.07(-0.14%)
Nov 15, 2021 53.18 53.27 52.99 53.02 679,359 -0.10(-0.19%)
Nov 12, 2021 52.97 53.13 52.90 53.12 550,747 +0.27(+0.50%)
Nov 11, 2021 52.84 52.97 52.79 52.86 1,004,746 +0.39(+0.73%)
Nov 10, 2021 52.89 52.47 1,060,361 -0.50(-0.94%)
Nov 09, 2021 53.16 53.18 52.83 52.97 1,495,130 -0.16(-0.29%)
Nov 08, 2021 53.14 53.17 53.06 53.12 1,120,104 +0.16(+0.29%)
Nov 05, 2021 52.99 52.99 52.75 52.97 1,113,264 +0.06(+0.12%)
Nov 04, 2021 52.92 52.93 52.71 52.90 805,531 -0.05(-0.10%)
Nov 03, 2021 52.58 53.03 52.46 52.96 838,893 +0.36(+0.68%)
Nov 02, 2021 52.65 52.70 52.57 52.60 812,418 -0.23(-0.43%)
Nov 01, 2021 52.53 52.88 52.66 52.83 1,836,220 +0.49(+0.93%)
Oct 29, 2021 52.29 52.35 1,662,888 -0.47(-0.89%)
Oct 28, 2021 52.48 52.82 52.81 589,731 +0.40(+0.77%)
Oct 27, 2021 52.61 52.71 52.41 52.41 2,021,283 -0.28(-0.54%)
Oct 26, 2021 52.98 52.69 970,949 -0.04(-0.07%)
Oct 25, 2021 52.69 52.73 840,685 +0.02(+0.03%)
Oct 22, 2021 52.69 52.90 52.50 52.71 1,813,265 +0.20(+0.38%)
Oct 21, 2021 52.46 52.61 52.43 52.51 1,109,931 -0.30(-0.57%)
Oct 20, 2021 52.73 52.87 52.65 52.81 548,749 +0.17(+0.31%)
Oct 19, 2021 52.52 52.68 52.46 52.65 1,705,629 +0.42(+0.81%)
Oct 18, 2021 52.06 52.29 52.00 52.23 1,830,943 -0.16(-0.30%)
Oct 15, 2021 52.21 52.42 52.18 52.38 731,492 +0.43(+0.83%)
Oct 14, 2021 51.92 51.99 51.80 51.95 1,197,398 +0.44(+0.85%)
Oct 13, 2021 51.24 51.57 51.13 51.51 1,175,310 +0.57(+1.12%)
Oct 12, 2021 51.04 51.12 50.89 50.94 1,060,621 -0.04(-0.07%)
Oct 11, 2021 51.25 51.40 50.96 50.98 768,822 -0.12(-0.23%)
Oct 08, 2021 51.23 51.23 51.02 51.10 1,175,700 +0.03(+0.05%)
Oct 07, 2021 50.86 51.22 50.86 51.07 1,081,361 +0.61(+1.22%)
Oct 06, 2021 49.99 50.47 49.83 50.46 21,402,346 -0.28(-0.56%)
Oct 05, 2021 50.48 50.89 50.45 50.74 1,395,045 +0.34(+0.67%)
Oct 04, 2021 50.74 50.74 50.16 50.40 2,487,051 -0.67(-1.31%)
Oct 01, 2021 50.86 51.07 50.48 51.07 2,377,118 +0.25(+0.49%)
Sep 30, 2021 51.02 51.17 50.72 50.82 2,875,909 -0.02(-0.04%)
Sep 29, 2021 51.12 51.19 50.80 50.84 1,527,608 -0.21(-0.41%)
Sep 28, 2021 51.42 51.46 50.91 51.05 3,024,554 -1.02(-1.96%)
Sep 27, 2021 51.89 52.12 51.79 52.07 1,044,073 +0.12(+0.23%)
Sep 24, 2021 51.93 52.05 51.90 51.95 548,841 -0.51(-0.98%)
Sep 23, 2021 52.27 52.54 52.26 52.46 729,217 +0.55(+1.06%)
Sep 22, 2021 51.83 52.31 51.82 51.91 1,516,667 +0.42(+0.82%)
Sep 21, 2021 51.63 51.74 51.40 51.49 2,790,532 +0.41(+0.81%)
Sep 20, 2021 50.99 51.23 50.63 51.08 2,451,029 -1.09(-2.09%)
Sep 17, 2021 52.53 52.60 52.04 52.17 2,797,431 -0.54(-1.03%)
Sep 16, 2021 52.62 52.77 52.48 52.71 1,920,796 -0.30(-0.57%)
Sep 15, 2021 52.80 53.01 52.67 53.01 3,578,625 +0.16(+0.29%)
Sep 14, 2021 53.20 53.25 52.81 52.86 1,182,162 -0.30(-0.57%)
Sep 13, 2021 53.25 53.25 53.01 53.16 1,232,203 +0.31(+0.59%)
Sep 10, 2021 53.34 53.37 52.85 52.85 1,451,004 -0.12(-0.23%)
Sep 09, 2021 52.95 53.18 52.88 52.97 631,214 -0.09(-0.17%)
Sep 08, 2021 53.35 53.35 52.97 53.06 1,331,237 -0.54(-1.01%)
Sep 07, 2021 53.61 53.71 53.58 53.60 813,669 +0.07(+0.14%)
Sep 03, 2021 53.39 53.58 53.29 53.53 512,521 +0.23(+0.43%)
Sep 02, 2021 53.31 53.40 53.22 53.30 846,203 +0.15(+0.28%)
Sep 01, 2021 53.01 53.31 52.99 53.15 1,519,065 +0.52(+0.99%)
Aug 31, 2021 52.73 52.76 52.58 52.63 805,207 +0.17(+0.31%)
Aug 30, 2021 52.46 52.52 52.33 52.46 244,572 +0.02(+0.03%)
Aug 27, 2021 52.00 52.46 51.97 52.45 806,592 +0.53(+1.02%)
Aug 26, 2021 52.06 52.10 51.85 51.91 1,895,551 -0.35(-0.67%)
Aug 25, 2021 52.14 52.30 52.09 52.26 441,211 +0.00(+0.00%)
Aug 24, 2021 52.01 52.32 52.01 52.26 829,246 +0.48(+0.92%)
Aug 23, 2021 51.56 51.85 51.53 51.79 2,253,998 +0.58(+1.13%)
Aug 20, 2021 50.79 51.23 50.79 51.21 1,248,340 +0.14(+0.27%)
Aug 19, 2021 50.90 51.20 50.88 51.07 1,594,250 -0.64(-1.24%)
Aug 18, 2021 51.92 52.12 51.70 51.71 1,188,376 -0.13(-0.25%)
Aug 17, 2021 51.84 51.97 51.59 51.84 1,403,935 -0.59(-1.12%)
Aug 16, 2021 52.37 52.44 52.18 52.43 688,701 -0.32(-0.61%)
Aug 13, 2021 52.67 52.76 52.55 52.75 1,076,526 +0.15(+0.28%)
Aug 12, 2021 52.63 52.63 52.43 52.60 569,582 -0.18(-0.35%)
Aug 11, 2021 52.87 52.87 52.63 52.79 2,408,188 +0.27(+0.51%)
Aug 10, 2021 52.51 52.52 52.40 52.52 304,016 +0.13(+0.25%)
Aug 09, 2021 52.42 52.48 52.33 52.39 303,966 +0.03(+0.05%)
Aug 06, 2021 52.49 52.51 52.28 52.36 461,124 -0.27(-0.51%)
Aug 05, 2021 52.62 52.72 52.58 52.63 529,366 +0.17(+0.31%)
Aug 04, 2021 52.62 52.75 52.44 52.46 618,866 -0.05(-0.09%)
Aug 03, 2021 52.27 52.51 52.09 52.51 944,344 +0.35(+0.67%)
Aug 02, 2021 52.31 52.42 52.10 52.16 743,599 +0.28(+0.55%)
Jul 30, 2021 51.95 52.15 51.79 51.88 2,359,524 -0.42(-0.81%)
Jul 29, 2021 52.35 52.37 52.21 52.30 4,912,553 +0.38(+0.72%)
Jul 28, 2021 51.54 52.01 51.44 51.92 948,915 +0.60(+1.16%)
Jul 27, 2021 51.32 51.35 50.97 51.33 1,073,546 -0.47(-0.90%)
Jul 26, 2021 51.64 51.85 51.64 51.79 885,007 -0.27(-0.51%)
Jul 23, 2021 52.13 52.13 51.90 52.06 2,179,956 +0.02(+0.04%)
Jul 22, 2021 52.18 52.18 51.87 52.04 427,120 +0.06(+0.12%)
Jul 21, 2021 51.54 51.99 51.48 51.98 622,490 +0.64(+1.25%)
Jul 20, 2021 50.87 51.44 50.79 51.34 922,152 +0.33(+0.65%)
Jul 19, 2021 51.06 51.15 50.75 51.01 2,284,757 -0.90(-1.73%)
Jul 16, 2021 52.35 52.39 51.86 51.90 1,268,417 -0.48(-0.91%)
Jul 15, 2021 52.41 52.54 52.19 52.38 1,757,917 -0.28(-0.54%)
Jul 14, 2021 52.81 52.84 52.60 52.67 976,907 +0.13(+0.24%)
Jul 13, 2021 52.59 52.73 52.50 52.54 3,085,758 -0.20(-0.38%)
Jul 12, 2021 52.55 52.74 52.47 52.74 1,747,062 +0.17(+0.31%)
Jul 09, 2021 52.16 52.58 52.16 52.57 1,114,100 +0.90(+1.74%)
Jul 08, 2021 51.60 51.79 51.40 51.68 2,369,231 -0.83(-1.59%)
Jul 07, 2021 52.61 52.65 52.24 52.51 1,345,599 +0.17(+0.33%)
Jul 06, 2021 52.71 52.71 52.14 52.34 973,917 -0.46(-0.87%)
Jul 02, 2021 52.73 52.86 52.57 52.79 427,451 +0.03(+0.05%)
Jul 01, 2021 52.79 52.79 52.53 52.77 981,226 +0.02(+0.03%)
Jun 30, 2021 52.70 52.85 52.57 52.75 1,963,508 -0.35(-0.66%)
Jun 29, 2021 53.12 53.12 52.96 53.10 709,400 -0.02(-0.03%)
Jun 28, 2021 53.24 53.24 53.02 53.12 1,118,793 -0.21(-0.40%)
Jun 25, 2021 53.37 53.37 53.21 53.33 954,187 +0.21(+0.40%)
Jun 24, 2021 53.01 53.14 53.00 53.12 482,562 +0.46(+0.87%)
Jun 23, 2021 52.84 52.98 52.59 52.66 2,483,371 -0.13(-0.24%)
Jun 22, 2021 52.57 52.88 52.46 52.79 1,211,781 -0.01(-0.02%)
Jun 21, 2021 52.46 52.85 52.31 52.79 1,406,823 +0.56(+1.07%)
Jun 18, 2021 52.44 52.51 52.21 52.23 1,113,235 -0.90(-1.69%)
Jun 17, 2021 53.13 53.29 52.91 53.13 2,011,032 -0.18(-0.34%)
Jun 16, 2021 53.79 53.84 53.13 53.32 1,927,005 -0.46(-0.85%)
Jun 15, 2021 53.84 53.84 53.65 53.78 1,878,981 -0.05(-0.09%)
Jun 14, 2021 53.72 53.83 53.67 53.82 1,001,674 +0.09(+0.17%)
Jun 11, 2021 53.69 53.73 53.52 53.73 1,433,225 +0.04(+0.07%)
Jun 10, 2021 53.57 53.73 53.50 53.69 1,101,324 +0.28(+0.53%)
Jun 09, 2021 53.55 53.59 53.39 53.41 1,125,452 -0.17(-0.32%)
Jun 08, 2021 53.70 53.70 53.47 53.58 483,977 -0.09(-0.17%)
Jun 07, 2021 53.68 53.72 53.54 53.68 886,541 +0.00(+0.00%)
Jun 04, 2021 53.58 53.69 53.51 53.68 482,180 +0.49(+0.92%)
Jun 03, 2021 53.26 53.31 53.07 53.19 974,281 -0.39(-0.73%)
Jun 02, 2021 53.50 53.64 53.41 53.58 1,245,953 +0.12(+0.22%)
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.