Skip to main content

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

114.96 +0.01 (+0.01%)
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, 2021 96.27 96.44 94.78 94.86 882,930 -1.01(-1.06%)
Sep 29, 2021 96.15 96.51 95.78 95.87 1,144,817 +0.04(+0.04%)
Sep 28, 2021 97.13 97.28 95.71 95.83 1,047,182 -2.10(-2.14%)
Sep 27, 2021 97.94 98.21 97.75 97.93 700,651 -0.29(-0.29%)
Sep 24, 2021 97.78 98.40 97.61 98.22 713,535 +0.11(+0.12%)
Sep 23, 2021 97.36 98.50 97.36 98.11 675,596 +1.15(+1.19%)
Sep 22, 2021 96.50 97.40 96.28 96.96 867,714 +0.98(+1.02%)
Sep 21, 2021 96.54 96.89 95.85 95.98 1,102,841 -0.06(-0.06%)
Sep 20, 2021 96.17 96.61 94.90 96.03 1,014,039 -1.70(-1.74%)
Sep 17, 2021 98.44 98.62 97.65 97.73 820,255 -0.91(-0.92%)
Sep 16, 2021 98.62 98.91 97.98 98.65 813,005 -0.15(-0.16%)
Sep 15, 2021 98.14 98.91 97.82 98.80 748,581 +0.84(+0.85%)
Sep 14, 2021 98.81 98.86 97.74 97.96 1,435,127 -0.46(-0.47%)
Sep 13, 2021 98.88 98.98 97.95 98.42 1,254,221 +0.15(+0.16%)
Sep 10, 2021 99.48 99.60 98.22 98.27 918,160 -0.80(-0.80%)
Sep 09, 2021 99.37 99.82 98.96 99.07 975,732 -0.36(-0.36%)
Sep 08, 2021 99.45 99.60 98.96 99.42 768,225 -0.16(-0.16%)
Sep 07, 2021 99.97 99.97 99.42 99.59 714,597 -0.41(-0.41%)
Sep 03, 2021 99.78 100.11 99.65 100.00 624,098 +0.00(+0.00%)
Sep 02, 2021 100.01 100.14 99.67 100.00 729,507 +0.33(+0.33%)
Sep 01, 2021 99.73 99.95 99.62 99.67 860,518 +0.06(+0.06%)
Aug 31, 2021 99.88 100.01 99.45 99.62 897,168 -0.13(-0.13%)
Aug 30, 2021 99.68 99.94 99.43 99.75 653,833 +0.46(+0.46%)
Aug 27, 2021 98.68 99.39 98.59 99.29 1,836,004 +0.86(+0.88%)
Aug 26, 2021 98.87 99.00 98.39 98.42 978,802 -0.60(-0.60%)
Aug 25, 2021 98.76 99.12 98.74 99.02 1,259,609 +0.26(+0.26%)
Aug 24, 2021 98.75 98.89 98.64 98.76 3,337,196 +0.17(+0.18%)
Aug 23, 2021 98.24 98.78 97.98 98.59 894,479 +0.92(+0.94%)
Aug 20, 2021 96.82 97.74 96.82 97.67 629,450 +0.83(+0.85%)
Aug 19, 2021 96.04 97.17 96.00 96.84 892,642 +0.15(+0.16%)
Aug 18, 2021 97.47 97.88 96.66 96.69 825,984 -1.09(-1.11%)
Aug 17, 2021 98.01 98.01 97.06 97.77 1,994,197 -0.67(-0.68%)
Aug 16, 2021 97.86 98.44 97.52 98.44 1,414,247 +0.21(+0.22%)
Aug 13, 2021 98.22 98.23 98.05 98.23 776,099 +0.18(+0.19%)
Aug 12, 2021 97.70 98.08 97.54 98.05 869,795 +0.27(+0.28%)
Aug 11, 2021 97.74 97.82 97.51 97.78 752,187 +0.23(+0.24%)
Aug 10, 2021 97.72 97.83 97.43 97.55 1,031,052 +0.00(+0.00%)
Aug 09, 2021 97.59 97.67 97.32 97.55 815,345 -0.04(-0.04%)
Aug 06, 2021 97.67 97.72 97.44 97.59 564,198 +0.08(+0.08%)
Aug 05, 2021 97.35 97.52 97.05 97.51 696,177 +0.61(+0.62%)
Aug 04, 2021 96.96 97.15 96.77 96.91 1,415,476 -0.37(-0.39%)
Aug 03, 2021 96.83 97.28 96.19 97.28 934,504 +0.73(+0.76%)
Aug 02, 2021 97.19 97.21 96.48 96.55 754,394 -0.12(-0.13%)
Jul 30, 2021 96.63 97.05 96.55 96.68 1,488,337 -0.59(-0.60%)
Jul 29, 2021 96.85 97.52 96.85 97.26 779,983 +0.39(+0.41%)
Jul 28, 2021 96.94 97.19 96.57 96.87 1,399,023 -0.04(-0.04%)
Jul 27, 2021 97.07 97.07 96.20 96.91 1,098,935 -0.53(-0.54%)
Jul 26, 2021 97.21 97.44 97.04 97.44 2,621,398 +0.19(+0.20%)
Jul 23, 2021 96.76 97.29 96.50 97.24 13,193,651 +1.09(+1.13%)
Jul 22, 2021 95.96 96.23 95.78 96.16 478,180 +0.22(+0.23%)
Jul 21, 2021 95.38 95.98 95.38 95.94 971,572 +0.74(+0.78%)
Jul 20, 2021 94.12 95.52 93.85 95.20 1,479,892 +1.43(+1.53%)
Jul 19, 2021 93.94 94.11 93.16 93.77 898,082 -1.42(-1.49%)
Jul 16, 2021 96.03 96.17 95.06 95.19 604,817 -0.68(-0.71%)
Jul 15, 2021 96.12 96.12 95.37 95.87 631,859 -0.30(-0.31%)
Jul 14, 2021 96.37 96.63 95.87 96.17 2,338,339 +0.07(+0.07%)
Jul 13, 2021 96.19 96.59 96.01 96.10 628,804 -0.33(-0.34%)
Jul 12, 2021 96.30 96.45 96.04 96.43 2,720,062 +0.32(+0.33%)
Jul 09, 2021 95.34 96.18 95.34 96.11 495,038 +0.98(+1.03%)
Jul 08, 2021 94.59 95.28 94.37 95.13 777,407 -0.80(-0.83%)
Jul 07, 2021 95.84 95.97 95.25 95.93 684,120 +0.37(+0.39%)
Jul 06, 2021 95.90 95.90 94.93 95.55 766,716 -0.18(-0.19%)
Jul 02, 2021 95.21 95.79 95.17 95.74 653,453 +0.69(+0.73%)
Jul 01, 2021 94.68 95.04 94.63 95.04 1,857,578 +0.47(+0.50%)
Jun 30, 2021 94.45 94.69 94.41 94.57 977,134 +0.04(+0.04%)
Jun 29, 2021 94.54 94.68 94.40 94.54 1,105,840 +0.10(+0.10%)
Jun 28, 2021 94.54 94.54 94.08 94.44 596,285 +0.29(+0.31%)
Jun 25, 2021 94.12 94.23 93.92 94.15 608,421 +0.31(+0.33%)
Jun 24, 2021 93.87 93.94 93.73 93.84 1,280,136 +0.54(+0.58%)
Jun 23, 2021 93.35 93.57 93.26 93.31 560,775 +0.00(+0.00%)
Jun 22, 2021 92.91 93.55 92.71 93.31 599,128 +0.50(+0.54%)
Jun 21, 2021 91.84 92.84 91.76 92.81 1,296,427 +1.25(+1.36%)
Jun 18, 2021 92.19 92.20 91.56 91.56 747,085 -1.26(-1.36%)
Jun 17, 2021 92.81 92.99 92.16 92.82 671,154 +0.03(+0.03%)
Jun 16, 2021 93.32 93.33 92.25 92.79 738,589 -0.49(-0.53%)
Jun 15, 2021 93.56 93.56 93.09 93.28 747,301 -0.25(-0.27%)
Jun 14, 2021 93.37 93.53 93.05 93.53 1,167,059 +0.24(+0.26%)
Jun 11, 2021 93.09 93.29 92.89 93.29 572,277 +0.21(+0.23%)
Jun 10, 2021 92.84 93.21 92.58 93.08 609,915 +0.51(+0.55%)
Jun 09, 2021 92.95 92.95 92.53 92.57 624,465 -0.17(-0.19%)
Jun 08, 2021 92.91 92.92 92.29 92.74 557,721 +0.06(+0.06%)
Jun 07, 2021 92.73 92.73 92.44 92.68 565,564 +0.02(+0.02%)
Jun 04, 2021 92.18 92.72 92.15 92.66 1,565,316 +0.85(+0.93%)
Jun 03, 2021 91.90 92.05 91.26 91.81 791,994 -0.42(-0.46%)
Jun 02, 2021 92.15 92.36 91.95 92.23 1,039,701 +0.24(+0.26%)
Jun 01, 2021 92.62 92.70 91.92 91.99 1,186,968 -0.14(-0.16%)
May 28, 2021 92.20 92.39 92.06 92.14 791,406 +0.22(+0.24%)
May 27, 2021 92.11 92.18 91.88 91.92 1,042,306 +0.02(+0.02%)
May 26, 2021 91.77 92.00 91.60 91.90 3,141,903 +0.23(+0.25%)
May 25, 2021 92.13 92.15 91.53 91.67 745,750 -0.18(-0.20%)
May 24, 2021 91.28 92.08 91.28 91.85 681,627 +0.95(+1.04%)
May 21, 2021 91.29 91.59 90.78 90.90 778,801 -0.06(-0.06%)
May 20, 2021 90.07 91.23 90.07 90.96 929,217 +1.14(+1.27%)
May 19, 2021 88.90 89.90 88.68 89.82 582,103 -0.30(-0.33%)
May 18, 2021 90.92 90.99 90.09 90.12 856,460 -0.78(-0.85%)
May 17, 2021 90.90 91.08 90.39 90.89 875,937 -0.25(-0.27%)
May 14, 2021 90.31 91.34 90.31 91.14 738,966 +1.48(+1.65%)
May 13, 2021 89.03 90.17 89.03 89.67 1,141,985 +0.95(+1.07%)
May 12, 2021 90.12 90.32 88.56 88.72 936,515 -2.03(-2.24%)
May 11, 2021 90.20 90.87 89.75 90.75 1,195,115 -0.68(-0.74%)
May 10, 2021 92.41 92.45 91.43 91.43 786,276 -1.00(-1.08%)
May 07, 2021 92.02 92.57 91.84 92.42 1,196,215 +0.68(+0.74%)
May 06, 2021 91.08 91.74 90.54 91.74 1,047,779 +0.66(+0.73%)
May 05, 2021 91.47 91.50 90.92 91.08 816,614 -0.04(-0.04%)
May 04, 2021 91.18 91.37 90.20 91.12 1,465,344 -0.60(-0.66%)
May 03, 2021 92.02 92.09 91.61 91.72 803,161 +0.23(+0.25%)
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%)
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.