Skip to main content

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

114.95 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 91.74 91.89 91.37 91.49 1,059,854 -0.73(-0.79%)
Apr 29, 2021 92.40 92.53 91.46 92.22 1,335,291 +0.46(+0.50%)
Apr 28, 2021 91.76 92.11 91.66 91.76 1,497,864 -0.04(-0.04%)
Apr 27, 2021 91.96 91.99 91.61 91.80 987,952 -0.12(-0.14%)
Apr 26, 2021 91.80 92.03 91.74 91.93 689,077 +0.21(+0.23%)
Apr 23, 2021 90.85 92.00 90.81 91.72 1,076,765 +1.02(+1.12%)
Apr 22, 2021 91.55 91.71 90.44 90.70 1,550,070 -0.81(-0.89%)
Apr 21, 2021 90.37 91.51 90.37 91.51 1,346,939 +0.86(+0.95%)
Apr 20, 2021 91.05 91.18 90.26 90.65 2,024,185 -0.57(-0.63%)
Apr 19, 2021 91.58 91.60 90.89 91.23 1,147,254 -0.53(-0.57%)
Apr 16, 2021 91.74 91.95 91.42 91.75 724,559 +0.24(+0.26%)
Apr 15, 2021 90.97 91.52 90.97 91.51 1,922,788 +1.02(+1.12%)
Apr 14, 2021 90.91 91.10 90.36 90.50 1,048,980 -0.37(-0.41%)
Apr 13, 2021 90.61 91.01 90.48 90.87 884,357 +0.36(+0.40%)
Apr 12, 2021 90.33 90.58 90.18 90.51 929,848 +0.03(+0.03%)
Apr 09, 2021 89.86 90.48 89.79 90.48 986,991 +0.65(+0.73%)
Apr 08, 2021 89.66 89.83 89.44 89.83 949,136 +0.49(+0.55%)
Apr 07, 2021 89.15 89.42 89.06 89.34 819,440 +0.08(+0.09%)
Apr 06, 2021 89.16 89.51 89.10 89.26 933,585 +0.01(+0.01%)
Apr 05, 2021 88.87 89.34 88.74 89.25 1,410,868 +1.17(+1.33%)
Apr 01, 2021 87.49 88.08 87.49 88.08 2,020,539 +1.03(+1.19%)
Mar 31, 2021 86.80 87.49 86.78 87.05 919,057 +0.40(+0.46%)
Mar 30, 2021 86.54 86.78 86.24 86.65 963,791 -0.14(-0.17%)
Mar 29, 2021 86.66 87.07 86.22 86.79 1,870,282 -0.19(-0.22%)
Mar 26, 2021 85.98 87.05 85.68 86.98 877,383 +1.40(+1.63%)
Mar 25, 2021 84.69 85.77 84.30 85.58 873,035 +0.47(+0.55%)
Mar 24, 2021 86.05 86.32 85.11 85.11 1,006,313 -0.64(-0.75%)
Mar 23, 2021 86.19 86.57 85.52 85.75 1,760,445 -0.66(-0.76%)
Mar 22, 2021 85.73 86.71 85.73 86.41 643,640 +0.72(+0.84%)
Mar 19, 2021 85.58 86.07 85.10 85.70 678,717 -0.07(-0.08%)
Mar 18, 2021 86.46 86.97 85.66 85.76 742,928 -1.39(-1.60%)
Mar 17, 2021 86.45 87.37 86.24 87.16 628,237 +0.27(+0.31%)
Mar 16, 2021 87.14 87.37 86.66 86.89 860,079 -0.21(-0.24%)
Mar 15, 2021 86.53 87.11 86.05 87.10 847,774 +0.61(+0.71%)
Mar 12, 2021 86.03 86.49 85.80 86.49 1,431,672 +0.13(+0.15%)
Mar 11, 2021 85.99 86.84 85.95 86.35 746,183 +0.96(+1.13%)
Mar 10, 2021 85.53 85.81 85.13 85.39 718,830 +0.47(+0.55%)
Mar 09, 2021 84.47 85.51 84.47 84.92 1,445,667 +1.34(+1.60%)
Mar 08, 2021 84.19 84.95 83.52 83.58 1,069,262 -0.54(-0.65%)
Mar 05, 2021 83.41 84.33 81.51 84.13 869,076 +1.58(+1.91%)
Mar 04, 2021 83.67 84.23 81.53 82.55 1,051,137 -1.23(-1.47%)
Mar 03, 2021 84.94 85.16 83.76 83.79 724,666 -1.30(-1.53%)
Mar 02, 2021 86.02 86.02 85.07 85.08 866,928 -0.77(-0.90%)
Mar 01, 2021 84.96 86.13 84.93 85.86 1,000,054 +2.07(+2.47%)
Feb 26, 2021 84.47 84.86 83.24 83.79 987,082 -0.35(-0.42%)
Feb 25, 2021 86.02 86.31 83.77 84.14 784,452 -2.14(-2.48%)
Feb 24, 2021 85.13 86.34 84.83 86.28 657,500 +0.83(+0.97%)
Feb 23, 2021 84.66 85.70 83.61 85.45 685,549 +0.04(+0.04%)
Feb 22, 2021 85.59 85.98 85.37 85.41 616,279 -0.74(-0.86%)
Feb 19, 2021 86.69 86.72 86.09 86.15 571,705 -0.17(-0.20%)
Feb 18, 2021 86.11 86.49 85.60 86.33 853,383 -0.35(-0.41%)
Feb 17, 2021 86.24 86.71 85.95 86.68 780,949 -0.11(-0.12%)
Feb 16, 2021 87.18 87.23 86.57 86.78 1,343,454 -0.10(-0.11%)
Feb 12, 2021 86.25 86.95 86.25 86.88 634,216 +0.42(+0.49%)
Feb 11, 2021 86.51 86.65 85.86 86.46 830,317 +0.17(+0.20%)
Feb 10, 2021 86.70 86.70 85.69 86.29 834,984 +0.05(+0.06%)
Feb 09, 2021 86.16 86.38 86.07 86.24 1,387,766 -0.08(-0.09%)
Feb 08, 2021 86.15 86.32 85.83 86.32 1,417,879 +0.63(+0.74%)
Feb 05, 2021 85.63 85.82 85.37 85.69 1,055,875 +0.38(+0.45%)
Feb 04, 2021 84.66 85.30 84.54 85.30 1,477,589 +0.97(+1.16%)
Feb 03, 2021 84.51 84.71 84.06 84.33 1,414,643 +0.08(+0.09%)
Feb 02, 2021 83.87 84.61 83.86 84.25 746,566 +1.22(+1.47%)
Feb 01, 2021 82.60 83.32 82.01 83.03 1,123,859 +1.31(+1.60%)
Jan 29, 2021 82.87 83.08 81.26 81.72 875,672 -1.57(-1.88%)
Jan 28, 2021 82.93 84.25 82.91 83.29 737,461 +0.80(+0.97%)
Jan 27, 2021 83.82 83.82 82.02 82.49 870,116 -2.14(-2.53%)
Jan 26, 2021 84.91 85.10 84.54 84.63 819,634 -0.14(-0.17%)
Jan 25, 2021 84.74 84.93 83.52 84.77 1,062,157 +0.31(+0.36%)
Jan 22, 2021 84.38 84.68 84.18 84.46 874,521 -0.25(-0.29%)
Jan 21, 2021 84.85 85.00 84.48 84.71 1,208,131 +0.08(+0.09%)
Jan 20, 2021 83.95 84.83 83.95 84.64 1,381,194 +1.17(+1.41%)
Jan 19, 2021 83.27 83.59 83.04 83.46 2,626,325 +0.71(+0.85%)
Jan 15, 2021 83.19 83.25 82.38 82.75 2,287,660 -0.66(-0.79%)
Jan 14, 2021 83.79 83.99 83.30 83.41 15,120,555 -0.27(-0.32%)
Jan 13, 2021 83.56 83.94 83.29 83.68 1,220,167 +0.21(+0.25%)
Jan 12, 2021 83.46 83.64 82.93 83.47 684,049 +0.10(+0.11%)
Jan 11, 2021 83.27 83.79 83.11 83.37 576,954 -0.53(-0.64%)
Jan 08, 2021 83.81 83.93 82.95 83.91 634,949 +0.53(+0.64%)
Jan 07, 2021 82.67 83.52 82.63 83.37 582,603 +1.30(+1.58%)
Jan 06, 2021 81.26 82.82 81.08 82.08 701,468 +0.43(+0.53%)
Jan 05, 2021 81.00 81.82 80.84 81.65 904,274 +0.57(+0.71%)
Jan 04, 2021 82.53 82.53 80.18 81.07 919,501 -1.09(-1.33%)
Dec 31, 2020 82.16 82.16 82.16 641,540 +0.36(+0.44%)
Dec 30, 2020 81.91 82.06 81.70 81.80 641,540 +0.12(+0.15%)
Dec 29, 2020 82.17 82.26 81.51 81.67 675,655 -0.18(-0.22%)
Dec 28, 2020 81.95 81.95 81.66 81.86 555,333 +0.52(+0.63%)
Dec 24, 2020 81.18 81.34 80.96 81.34 368,676 +0.32(+0.39%)
Dec 23, 2020 81.03 81.46 81.01 81.03 660,995 +0.00(+0.00%)
Dec 22, 2020 81.09 81.23 80.70 81.03 692,495 -0.04(-0.05%)
Dec 21, 2020 80.52 81.24 79.76 81.06 895,085 -0.27(-0.33%)
Dec 18, 2020 81.76 81.76 80.77 81.33 509,613 -0.24(-0.29%)
Dec 17, 2020 81.44 81.57 81.26 81.57 595,117 +0.64(+0.79%)
Dec 16, 2020 80.96 81.16 80.67 80.93 865,615 +0.09(+0.11%)
Dec 15, 2020 80.40 80.84 80.06 80.84 643,463 +1.03(+1.29%)
Dec 14, 2020 80.65 80.84 79.77 79.81 704,385 -0.24(-0.30%)
Dec 11, 2020 79.94 80.15 79.38 80.05 790,042 -0.12(-0.15%)
Dec 10, 2020 79.76 80.36 79.46 80.17 851,154 +0.05(+0.06%)
Dec 09, 2020 81.16 81.16 79.86 80.13 633,273 -0.85(-1.05%)
Dec 08, 2020 80.36 81.08 80.36 80.97 504,191 +0.29(+0.35%)
Dec 07, 2020 80.62 80.76 80.37 80.69 575,225 -0.08(-0.09%)
Dec 04, 2020 80.19 80.76 80.19 80.76 500,987 +0.75(+0.94%)
Dec 03, 2020 80.12 80.37 79.82 80.01 526,053 -0.02(-0.02%)
Dec 02, 2020 79.67 80.05 79.42 80.03 620,341 +0.10(+0.13%)
Dec 01, 2020 80.00 80.26 79.76 79.93 552,552 +0.78(+0.99%)
Nov 30, 2020 79.42 79.46 78.49 79.15 488,252 -0.39(-0.49%)
Nov 27, 2020 79.51 79.60 79.29 79.54 327,407 +0.34(+0.43%)
Nov 25, 2020 79.25 79.28 78.85 79.19 603,958 -0.01(-0.01%)
Nov 24, 2020 78.58 79.29 78.34 79.20 663,803 +1.22(+1.56%)
Nov 23, 2020 78.06 78.22 77.42 77.98 482,583 +0.53(+0.69%)
Nov 20, 2020 77.95 77.96 77.42 77.45 612,995 -0.49(-0.63%)
Nov 19, 2020 77.44 77.99 77.09 77.95 813,375 +0.42(+0.54%)
Nov 18, 2020 78.29 78.57 77.53 77.53 686,556 -0.81(-1.03%)
Nov 17, 2020 78.28 78.59 77.86 78.34 859,732 -0.30(-0.38%)
Nov 16, 2020 78.42 78.63 77.99 78.63 681,128 +0.93(+1.20%)
Nov 13, 2020 77.17 77.84 77.00 77.70 517,483 +1.01(+1.32%)
Nov 12, 2020 77.18 77.34 76.24 76.69 610,812 -0.70(-0.91%)
Nov 11, 2020 77.31 77.54 77.00 77.39 680,803 +0.61(+0.79%)
Nov 10, 2020 76.86 76.96 75.97 76.78 698,044 -0.19(-0.25%)
Nov 09, 2020 78.83 79.13 76.89 76.98 751,355 +0.78(+1.02%)
Nov 06, 2020 76.19 76.42 75.60 76.19 646,933 +0.09(+0.11%)
Nov 05, 2020 75.89 76.51 75.72 76.11 1,186,845 +1.57(+2.11%)
Nov 04, 2020 74.03 75.50 73.81 74.54 530,112 +1.60(+2.19%)
Nov 03, 2020 72.44 73.41 72.31 72.94 701,028 +1.30(+1.82%)
Nov 02, 2020 71.59 72.12 71.00 71.64 695,578 +0.80(+1.13%)
Oct 30, 2020 71.40 71.63 70.01 70.84 695,267 -0.85(-1.18%)
Oct 29, 2020 71.16 72.42 70.71 71.68 632,332 +0.70(+0.99%)
Oct 28, 2020 72.21 72.30 70.88 70.98 662,735 -2.53(-3.44%)
Oct 27, 2020 73.83 73.87 73.43 73.51 540,323 -0.14(-0.19%)
Oct 26, 2020 74.39 74.48 72.86 73.65 666,607 -1.37(-1.83%)
Oct 23, 2020 75.04 75.07 74.50 75.02 639,158 +0.16(+0.22%)
Oct 22, 2020 74.52 74.97 73.98 74.86 590,637 +0.43(+0.58%)
Oct 21, 2020 74.65 75.10 74.41 74.43 653,744 -0.17(-0.23%)
Oct 20, 2020 74.65 75.36 74.47 74.61 819,074 +0.25(+0.33%)
Oct 19, 2020 75.81 75.91 74.13 74.36 626,096 -1.13(-1.50%)
Oct 16, 2020 75.93 76.19 75.45 75.49 993,358 -0.07(-0.09%)
Oct 15, 2020 74.73 75.64 74.61 75.56 1,029,475 -0.07(-0.09%)
Oct 14, 2020 76.28 76.45 75.44 75.62 841,312 -0.42(-0.55%)
Oct 13, 2020 76.58 76.58 75.86 76.04 908,344 -0.40(-0.52%)
Oct 12, 2020 75.97 76.85 75.81 76.44 617,093 +1.15(+1.53%)
Oct 09, 2020 75.06 75.40 74.85 75.29 2,505,567 +0.69(+0.93%)
Oct 08, 2020 74.44 74.62 74.22 74.60 2,628,871 +0.63(+0.85%)
Oct 07, 2020 73.45 74.13 73.36 73.97 17,157,944 +1.28(+1.77%)
Oct 06, 2020 73.68 74.22 72.54 72.68 853,523 -0.95(-1.29%)
Oct 05, 2020 72.89 73.68 72.89 73.63 290,477 +1.26(+1.74%)
Oct 02, 2020 71.74 72.80 71.74 72.38 438,363 -0.62(-0.85%)
Oct 01, 2020 73.11 73.36 72.64 73.00 465,012 +0.47(+0.64%)
Sep 30, 2020 72.20 73.28 72.15 72.53 594,594 +0.51(+0.71%)
Sep 29, 2020 72.44 72.50 71.91 72.02 362,765 -0.39(-0.54%)
Sep 28, 2020 72.23 72.55 71.96 72.41 267,224 +1.15(+1.62%)
Sep 25, 2020 69.90 71.36 69.68 71.26 373,744 +1.32(+1.89%)
Sep 24, 2020 69.42 70.71 69.17 69.93 765,534 +0.10(+0.14%)
Sep 23, 2020 71.72 71.72 69.73 69.84 768,487 -1.74(-2.43%)
Sep 22, 2020 71.18 71.68 70.60 71.58 506,578 +0.64(+0.91%)
Sep 21, 2020 70.45 70.93 69.66 70.93 384,620 -0.68(-0.95%)
Sep 18, 2020 72.61 72.61 70.99 71.61 343,613 -0.74(-1.02%)
Sep 17, 2020 71.79 72.69 71.70 72.35 564,063 -0.64(-0.87%)
Sep 16, 2020 73.62 73.90 72.92 72.99 394,185 -0.32(-0.44%)
Sep 15, 2020 73.53 73.66 73.02 73.31 449,531 +0.45(+0.61%)
Sep 14, 2020 72.61 73.23 72.47 72.87 422,009 +0.98(+1.36%)
Sep 11, 2020 72.25 72.44 71.15 71.89 485,467 +0.02(+0.03%)
Sep 10, 2020 73.64 73.73 71.60 71.87 393,148 -1.21(-1.66%)
Sep 09, 2020 72.51 73.61 72.36 73.08 387,706 +1.45(+2.03%)
Sep 08, 2020 72.27 72.66 71.54 71.63 971,825 -2.13(-2.89%)
Sep 04, 2020 74.60 75.00 72.14 73.77 452,350 -0.67(-0.90%)
Sep 03, 2020 76.75 76.85 73.86 74.44 455,241 -2.89(-3.74%)
Sep 02, 2020 76.73 77.46 76.28 77.33 453,350 +1.07(+1.40%)
Sep 01, 2020 75.79 76.26 75.56 76.26 411,400 +0.71(+0.94%)
Aug 31, 2020 75.70 75.93 75.42 75.55 526,633 -0.13(-0.18%)
Aug 28, 2020 75.50 75.70 75.22 75.68 1,641,813 +0.46(+0.62%)
Aug 27, 2020 75.26 75.57 74.81 75.22 431,923 +0.12(+0.16%)
Aug 26, 2020 74.40 75.13 74.32 75.09 474,183 +0.84(+1.14%)
Aug 25, 2020 74.09 74.25 73.83 74.25 295,809 +0.32(+0.44%)
Aug 24, 2020 73.90 73.96 73.58 73.93 368,920 +0.62(+0.84%)
Aug 21, 2020 73.04 73.35 72.91 73.31 296,152 +0.27(+0.38%)
Aug 20, 2020 72.39 73.13 72.30 73.04 523,344 +0.29(+0.40%)
Aug 19, 2020 73.13 73.25 72.63 72.74 381,610 -0.29(-0.40%)
Aug 18, 2020 72.98 73.15 72.64 73.04 446,787 +0.22(+0.30%)
Aug 17, 2020 72.83 72.90 72.70 72.82 356,438 +0.28(+0.38%)
Aug 14, 2020 72.52 72.63 72.30 72.54 314,187 -0.01(-0.01%)
Aug 13, 2020 72.54 72.86 72.31 72.55 800,975 -0.04(-0.05%)
Aug 12, 2020 72.15 72.78 72.15 72.59 350,907 +1.10(+1.54%)
Aug 11, 2020 72.38 72.55 71.39 71.49 365,203 -0.62(-0.85%)
Aug 10, 2020 72.16 72.20 71.59 72.11 393,568 +0.09(+0.13%)
Aug 07, 2020 71.67 72.04 71.47 72.01 439,272 +0.02(+0.03%)
Aug 06, 2020 71.46 72.00 71.31 71.99 282,489 +0.46(+0.64%)
Aug 05, 2020 71.39 71.58 71.34 71.54 347,479 +0.44(+0.61%)
Aug 04, 2020 70.69 71.10 70.61 71.10 336,456 +0.27(+0.37%)
Aug 03, 2020 70.73 71.00 70.60 70.84 341,500 +0.54(+0.77%)
Jul 31, 2020 70.24 70.31 69.18 70.30 508,564 +0.57(+0.82%)
Jul 30, 2020 69.34 69.81 68.83 69.73 1,720,414 -0.26(-0.37%)
Jul 29, 2020 69.29 70.11 69.29 69.98 338,694 +0.94(+1.36%)
Jul 28, 2020 69.34 69.59 69.00 69.04 492,827 -0.47(-0.68%)
Jul 27, 2020 69.21 69.59 68.95 69.52 397,612 +0.53(+0.77%)
Jul 24, 2020 68.98 69.22 68.60 68.99 280,860 -0.50(-0.72%)
Jul 23, 2020 70.36 70.47 69.12 69.49 509,086 -0.88(-1.25%)
Jul 22, 2020 69.93 70.42 69.89 70.37 411,256 +0.45(+0.64%)
Jul 21, 2020 70.42 70.42 69.76 69.93 509,413 +0.03(+0.04%)
Jul 20, 2020 69.24 70.03 69.03 69.90 468,519 +0.65(+0.94%)
Jul 17, 2020 69.19 69.41 68.79 69.24 436,952 +0.20(+0.29%)
Jul 16, 2020 68.87 69.14 68.63 69.04 1,597,104 -0.25(-0.36%)
Jul 15, 2020 69.44 69.46 68.64 69.29 408,928 +0.66(+0.97%)
Jul 14, 2020 67.36 68.68 67.12 68.63 539,384 +0.93(+1.37%)
Jul 13, 2020 69.01 69.50 67.61 67.70 387,401 -0.74(-1.08%)
Jul 10, 2020 67.64 68.46 67.37 68.44 402,569 +0.68(+1.01%)
Jul 09, 2020 68.31 68.31 66.90 67.76 618,961 -0.32(-0.47%)
Jul 08, 2020 67.73 68.08 67.32 68.08 1,573,306 +0.55(+0.81%)
Jul 07, 2020 67.96 68.35 67.41 67.53 413,806 -0.70(-1.03%)
Jul 06, 2020 68.08 68.29 67.90 68.23 475,264 +1.15(+1.71%)
Jul 02, 2020 67.51 67.83 66.95 67.08 491,162 +0.32(+0.48%)
Jul 01, 2020 66.48 67.00 66.44 66.76 691,181 +0.40(+0.60%)
Jun 30, 2020 65.21 66.62 65.21 66.36 423,118 +1.09(+1.67%)
Jun 29, 2020 64.77 65.28 64.19 65.27 394,835 +0.83(+1.29%)
Jun 26, 2020 65.77 65.77 64.30 64.44 564,357 -1.52(-2.30%)
Jun 25, 2020 65.17 65.99 64.62 65.95 466,989 +0.75(+1.15%)
Jun 24, 2020 66.47 66.67 64.80 65.20 544,977 -1.69(-2.52%)
Jun 23, 2020 67.29 67.41 66.78 66.89 386,576 +0.28(+0.41%)
Jun 22, 2020 66.18 66.66 65.80 66.62 432,412 +0.46(+0.70%)
Jun 19, 2020 67.35 67.37 65.81 66.15 422,608 -0.36(-0.54%)
Jun 18, 2020 66.21 66.58 66.12 66.51 439,039 +0.09(+0.13%)
Jun 17, 2020 66.99 67.01 66.30 66.43 623,450 -0.18(-0.27%)
Jun 16, 2020 67.37 67.37 65.58 66.61 751,263 +1.15(+1.75%)
Jun 15, 2020 63.51 65.67 63.24 65.46 633,996 +0.68(+1.05%)
Jun 12, 2020 65.49 65.78 63.53 64.78 940,148 +0.78(+1.23%)
Jun 11, 2020 66.20 66.36 63.87 64.00 763,037 -3.83(-5.64%)
Jun 10, 2020 68.44 68.57 67.68 67.83 908,749 -0.42(-0.61%)
Jun 09, 2020 68.00 68.51 67.88 68.24 2,882,141 -0.41(-0.59%)
Jun 08, 2020 67.96 68.66 67.89 68.65 1,806,513 +0.85(+1.25%)
Jun 05, 2020 67.31 68.26 67.31 67.80 1,625,596 +1.57(+2.37%)
Jun 04, 2020 66.28 66.59 65.72 66.23 11,196,653 -0.26(-0.40%)
Jun 03, 2020 66.12 66.64 66.02 66.49 417,712 +0.87(+1.32%)
Jun 02, 2020 65.37 65.62 64.96 65.62 417,683 +0.52(+0.80%)
Jun 01, 2020 64.74 65.24 64.54 65.10 549,152 +0.41(+0.63%)
May 29, 2020 64.35 64.90 63.78 64.70 474,996 +0.20(+0.31%)
May 28, 2020 64.92 65.29 64.31 64.50 743,779 -0.10(-0.16%)
May 27, 2020 64.27 64.60 63.15 64.60 466,552 +0.94(+1.48%)
May 26, 2020 64.32 64.32 63.54 63.66 411,775 +0.80(+1.28%)
May 22, 2020 62.72 62.88 62.40 62.86 497,227 +0.17(+0.27%)
May 21, 2020 63.13 63.25 62.43 62.69 408,941 -0.47(-0.75%)
May 20, 2020 62.98 63.33 62.89 63.16 596,522 +1.09(+1.75%)
May 19, 2020 62.65 63.00 62.07 62.07 546,824 -0.71(-1.13%)
May 18, 2020 62.40 63.07 62.32 62.78 460,956 +1.80(+2.96%)
May 15, 2020 60.18 60.98 59.93 60.98 573,235 +0.30(+0.50%)
May 14, 2020 59.43 60.67 58.81 60.67 606,898 +0.77(+1.28%)
May 13, 2020 60.94 61.09 59.38 59.91 672,463 -1.09(-1.78%)
May 12, 2020 62.51 62.53 60.98 61.00 619,123 -1.28(-2.06%)
May 11, 2020 61.79 62.57 61.70 62.28 846,220 +0.09(+0.15%)
May 08, 2020 61.79 62.25 61.64 62.19 554,604 +1.04(+1.70%)
May 07, 2020 61.19 61.56 61.03 61.15 933,059 +0.79(+1.31%)
May 06, 2020 61.12 61.18 60.31 60.35 663,427 -0.32(-0.53%)
May 05, 2020 60.83 61.34 60.60 60.67 618,093 +0.51(+0.85%)
May 04, 2020 59.50 60.17 59.19 60.16 1,441,154 +0.25(+0.41%)
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.