USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

90.34 USD UNCHANGED
Streaming Delayed Price Updated: 8:11 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 86.77 86.99 85.08 85.57 836,300 -1.64(-1.88%)
Jan 28, 2021 86.83 88.22 86.81 87.21 704,303 +0.84(+0.97%)
Jan 27, 2021 87.77 87.77 85.88 86.37 830,993 -2.24(-2.53%)
Jan 26, 2021 88.91 89.11 88.52 88.61 782,781 -0.15(-0.17%)
Jan 25, 2021 88.73 88.93 87.45 88.76 1,014,400 +0.32(+0.36%)
Jan 22, 2021 88.35 88.67 88.14 88.44 835,200 -0.26(-0.29%)
Jan 21, 2021 88.84 89.00 88.46 88.70 1,153,810 +0.08(+0.09%)
Jan 20, 2021 87.90 88.82 87.90 88.62 1,319,092 +1.23(+1.41%)
Jan 19, 2021 87.19 87.53 86.95 87.39 2,508,238 +0.74(+0.85%)
Jan 15, 2021 87.11 87.17 86.26 86.65 2,184,800 -0.69(-0.79%)
Jan 14, 2021 87.74 87.94 87.22 87.34 14,440,689 -0.28(-0.32%)
Jan 13, 2021 87.49 87.89 87.21 87.62 1,165,305 +0.22(+0.25%)
Jan 12, 2021 87.39 87.58 86.83 87.40 653,293 +0.10(+0.11%)
Jan 11, 2021 87.19 87.73 87.02 87.30 551,013 -0.56(-0.64%)
Jan 08, 2021 87.76 87.88 86.86 87.86 606,400 +0.56(+0.64%)
Jan 07, 2021 86.56 87.45 86.52 87.30 556,408 +1.36(+1.58%)
Jan 06, 2021 85.09 86.72 84.90 85.94 669,928 +0.45(+0.53%)
Jan 05, 2021 84.81 85.67 84.65 85.49 863,616 +0.60(+0.71%)
Jan 04, 2021 86.42 86.42 83.95 84.89 878,158 -1.14(-1.33%)
Dec 31, 2020 86.03 86.03 86.03 612,695 +0.38(+0.44%)
Dec 30, 2020 85.77 85.92 85.55 85.65 612,695 +0.13(+0.15%)
Dec 29, 2020 86.04 86.14 85.35 85.52 645,276 -0.19(-0.22%)
Dec 28, 2020 85.81 85.81 85.50 85.71 530,364 +0.54(+0.63%)
Dec 24, 2020 85.00 85.17 84.77 85.17 352,100 +0.33(+0.39%)
Dec 23, 2020 84.85 85.29 84.82 84.84 631,275 +0.00(+0.00%)
Dec 22, 2020 84.91 85.05 84.50 84.84 661,359 -0.04(-0.05%)
Dec 21, 2020 84.31 85.07 83.52 84.88 854,840 -0.28(-0.33%)
Dec 18, 2020 85.61 85.61 84.57 85.16 486,700 -0.25(-0.29%)
Dec 17, 2020 85.27 85.41 85.09 85.41 568,359 +0.67(+0.79%)
Dec 16, 2020 84.77 84.98 84.47 84.74 826,695 +0.09(+0.11%)
Dec 15, 2020 84.19 84.65 83.83 84.65 614,531 +1.08(+1.29%)
Dec 14, 2020 84.45 84.65 83.53 83.57 672,714 -0.54(-0.64%)
Dec 11, 2020 84.00 84.22 83.41 84.11 751,900 -0.13(-0.15%)
Dec 10, 2020 83.81 84.44 83.49 84.24 810,061 +0.05(+0.06%)
Dec 09, 2020 85.28 85.28 83.91 84.19 602,699 -0.89(-1.05%)
Dec 08, 2020 84.44 85.19 84.44 85.08 479,849 +0.30(+0.35%)
Dec 07, 2020 84.71 84.86 84.45 84.78 547,454 -0.08(-0.09%)
Dec 04, 2020 84.26 84.86 84.26 84.86 476,800 +0.79(+0.94%)
Dec 03, 2020 84.18 84.45 83.87 84.07 500,656 -0.02(-0.02%)
Dec 02, 2020 83.71 84.11 83.45 84.09 590,392 +0.11(+0.13%)
Dec 01, 2020 84.06 84.33 83.81 83.98 525,876 +0.82(+0.99%)
Nov 30, 2020 83.45 83.49 82.47 83.16 464,680 -0.41(-0.49%)
Nov 27, 2020 83.54 83.64 83.31 83.57 311,600 +0.36(+0.43%)
Nov 25, 2020 83.27 83.30 82.85 83.21 574,800 -0.01(-0.01%)
Nov 24, 2020 82.57 83.31 82.31 83.22 631,755 +1.28(+1.56%)
Nov 23, 2020 82.02 82.19 81.35 81.94 459,285 +0.56(+0.69%)
Nov 20, 2020 81.90 81.91 81.35 81.38 583,400 -0.52(-0.63%)
Nov 19, 2020 81.37 81.95 81.00 81.90 774,106 +0.44(+0.54%)
Nov 18, 2020 82.26 82.56 81.46 81.46 653,410 -0.85(-1.03%)
Nov 17, 2020 82.25 82.58 81.81 82.31 818,225 -0.31(-0.38%)
Nov 16, 2020 82.40 82.62 81.95 82.62 648,244 +0.98(+1.20%)
Nov 13, 2020 81.09 81.79 80.91 81.64 492,500 +1.06(+1.32%)
Nov 12, 2020 81.10 81.26 80.11 80.58 581,323 -0.74(-0.91%)
Nov 11, 2020 81.23 81.47 80.91 81.32 647,935 +0.64(+0.79%)
Nov 10, 2020 80.76 80.86 79.82 80.68 664,343 -0.20(-0.25%)
Nov 09, 2020 82.83 83.14 80.79 80.88 715,080 +0.82(+1.02%)
Nov 06, 2020 80.05 80.30 79.43 80.06 615,700 +0.09(+0.11%)
Nov 05, 2020 79.74 80.39 79.56 79.97 1,129,545 +1.65(+2.11%)
Nov 04, 2020 77.79 79.33 77.55 78.32 504,519 +1.68(+2.19%)
Nov 03, 2020 76.11 77.13 75.98 76.64 667,183 +1.37(+1.82%)
Nov 02, 2020 75.22 75.78 74.60 75.27 661,996 +0.84(+1.13%)
Oct 30, 2020 75.02 75.27 73.57 74.43 661,700 -0.89(-1.18%)
Oct 29, 2020 74.77 76.10 74.29 75.32 601,804 +0.74(+0.99%)
Oct 28, 2020 75.87 75.97 74.47 74.58 630,739 -2.66(-3.44%)
Oct 27, 2020 77.57 77.62 77.15 77.24 514,237 -0.15(-0.19%)
Oct 26, 2020 78.16 78.26 76.56 77.39 634,424 -1.44(-1.83%)
Oct 23, 2020 78.85 78.88 78.28 78.83 608,300 +0.17(+0.22%)
Oct 22, 2020 78.30 78.77 77.73 78.66 562,122 +0.45(+0.58%)
Oct 21, 2020 78.44 78.91 78.18 78.21 622,182 -0.18(-0.23%)
Oct 20, 2020 78.44 79.18 78.25 78.39 779,530 +0.26(+0.33%)
Oct 19, 2020 79.66 79.77 77.89 78.13 595,869 -1.19(-1.50%)
Oct 16, 2020 79.78 80.06 79.28 79.32 945,400 -0.07(-0.09%)
Oct 15, 2020 78.52 79.48 78.39 79.39 979,773 -0.07(-0.09%)
Oct 14, 2020 80.15 80.32 79.27 79.46 800,694 -0.44(-0.55%)
Oct 13, 2020 80.46 80.46 79.71 79.90 864,490 -0.42(-0.52%)
Oct 12, 2020 79.82 80.75 79.66 80.32 587,301 +1.21(+1.53%)
Oct 09, 2020 78.87 79.22 78.65 79.11 2,384,600 +0.73(+0.93%)
Oct 08, 2020 78.22 78.41 77.98 78.38 2,501,951 +0.66(+0.85%)
Oct 07, 2020 77.18 77.89 77.08 77.72 16,329,567 +1.35(+1.77%)
Oct 06, 2020 77.42 77.98 76.22 76.37 812,316 -1.00(-1.29%)
Oct 05, 2020 76.59 77.42 76.59 77.37 276,453 +1.32(+1.74%)
Oct 02, 2020 75.38 76.49 75.38 76.05 417,200 -0.65(-0.85%)
Oct 01, 2020 76.82 77.08 76.33 76.70 442,562 +0.49(+0.64%)
Sep 30, 2020 75.86 77.00 75.81 76.21 565,888 +0.54(+0.71%)
Sep 29, 2020 76.11 76.18 75.55 75.67 345,251 -0.41(-0.54%)
Sep 28, 2020 75.89 76.23 75.61 76.08 254,323 +1.21(+1.62%)
Sep 25, 2020 73.45 74.98 73.21 74.87 355,700 +1.39(+1.89%)
Sep 24, 2020 72.94 74.29 72.68 73.48 728,575 +0.10(+0.14%)
Sep 23, 2020 75.36 75.36 73.27 73.38 731,385 -2.11(-2.80%)
Sep 22, 2020 75.07 75.60 74.47 75.49 480,317 +0.68(+0.91%)
Sep 21, 2020 74.30 74.81 73.47 74.81 364,681 -0.72(-0.95%)
Sep 18, 2020 76.58 76.58 74.87 75.53 325,800 -0.78(-1.02%)
Sep 17, 2020 75.71 76.66 75.62 76.31 534,822 -0.67(-0.87%)
Sep 16, 2020 77.65 77.94 76.91 76.98 373,750 -0.34(-0.44%)
Sep 15, 2020 77.55 77.69 77.01 77.32 426,227 +0.47(+0.61%)
Sep 14, 2020 76.58 77.24 76.43 76.85 400,132 +1.03(+1.36%)
Sep 11, 2020 76.20 76.40 75.04 75.82 460,300 +0.02(+0.03%)
Sep 10, 2020 77.67 77.76 75.51 75.80 372,767 -1.28(-1.66%)
Sep 09, 2020 76.47 77.64 76.32 77.08 367,607 +1.53(+2.03%)
Sep 08, 2020 76.22 76.63 75.45 75.55 921,445 -2.25(-2.89%)
Sep 04, 2020 78.68 79.10 76.08 77.80 428,900 -0.71(-0.90%)
Sep 03, 2020 80.95 81.05 77.90 78.51 431,641 -3.05(-3.74%)
Sep 02, 2020 80.93 81.70 80.45 81.56 429,848 +1.13(+1.40%)
Sep 01, 2020 79.93 80.43 79.69 80.43 390,073 +0.75(+0.94%)
Aug 31, 2020 79.84 80.08 79.54 79.68 499,332 -0.14(-0.18%)
Aug 28, 2020 79.63 79.84 79.33 79.82 1,556,700 +0.49(+0.62%)
Aug 27, 2020 79.38 79.70 78.90 79.33 409,532 +0.13(+0.16%)
Aug 26, 2020 78.47 79.24 78.38 79.20 449,601 +0.89(+1.14%)
Aug 25, 2020 78.14 78.31 77.86 78.31 280,474 +0.34(+0.44%)
Aug 24, 2020 77.94 78.00 77.60 77.97 349,795 +0.65(+0.84%)
Aug 21, 2020 77.03 77.36 76.90 77.32 280,800 +0.29(+0.38%)
Aug 20, 2020 76.35 77.13 76.25 77.03 496,214 +0.31(+0.40%)
Aug 19, 2020 77.13 77.25 76.60 76.72 361,827 -0.31(-0.40%)
Aug 18, 2020 76.97 77.15 76.61 77.03 423,625 +0.23(+0.30%)
Aug 17, 2020 76.81 76.89 76.68 76.80 337,960 +0.29(+0.38%)
Aug 14, 2020 76.49 76.60 76.25 76.51 297,900 -0.01(-0.01%)
Aug 13, 2020 76.51 76.84 76.26 76.52 759,452 -0.04(-0.05%)
Aug 12, 2020 76.10 76.76 76.10 76.56 332,716 +1.16(+1.54%)
Aug 11, 2020 76.34 76.52 75.29 75.40 346,271 -0.65(-0.85%)
Aug 10, 2020 76.11 76.14 75.50 76.05 373,165 +0.10(+0.13%)
Aug 07, 2020 75.59 75.98 75.38 75.95 416,500 +0.02(+0.03%)
Aug 06, 2020 75.37 75.94 75.21 75.93 267,845 +0.48(+0.64%)
Aug 05, 2020 75.29 75.49 75.25 75.45 329,466 +0.46(+0.61%)
Aug 04, 2020 74.56 74.99 74.47 74.99 319,014 +0.28(+0.37%)
Aug 03, 2020 74.60 74.88 74.46 74.71 323,797 +0.57(+0.77%)
Jul 31, 2020 74.08 74.15 72.96 74.14 482,200 +0.60(+0.82%)
Jul 30, 2020 73.13 73.63 72.59 73.54 1,631,226 -0.27(-0.37%)
Jul 29, 2020 73.08 73.94 73.08 73.81 321,136 +0.99(+1.36%)
Jul 28, 2020 73.13 73.39 72.77 72.82 467,279 -0.50(-0.68%)
Jul 27, 2020 72.99 73.39 72.72 73.32 377,000 +0.56(+0.77%)
Jul 24, 2020 72.75 73.00 72.35 72.76 266,300 -0.53(-0.72%)
Jul 23, 2020 74.21 74.32 72.90 73.29 482,695 -0.93(-1.25%)
Jul 22, 2020 73.75 74.26 73.71 74.22 389,936 +0.47(+0.64%)
Jul 21, 2020 74.27 74.27 73.57 73.75 483,005 +0.03(+0.04%)
Jul 20, 2020 73.03 73.86 72.80 73.72 444,231 +0.69(+0.94%)
Jul 17, 2020 72.97 73.21 72.55 73.03 414,300 +0.21(+0.29%)
Jul 16, 2020 72.64 72.92 72.38 72.82 1,514,308 -0.26(-0.36%)
Jul 15, 2020 73.24 73.26 72.39 73.08 387,729 +0.70(+0.97%)
Jul 14, 2020 71.04 72.43 70.79 72.38 511,422 +0.98(+1.37%)
Jul 13, 2020 72.78 73.30 71.31 71.40 367,318 -0.78(-1.08%)
Jul 10, 2020 71.34 72.20 71.05 72.18 381,700 +0.72(+1.01%)
Jul 09, 2020 72.04 72.04 70.56 71.46 586,874 -0.34(-0.47%)
Jul 08, 2020 71.43 71.80 71.00 71.80 1,491,744 +0.58(+0.81%)
Jul 07, 2020 71.68 72.09 71.10 71.22 392,354 -0.74(-1.03%)
Jul 06, 2020 71.80 72.02 71.61 71.96 450,626 +1.21(+1.71%)
Jul 02, 2020 71.20 71.54 70.61 70.75 465,700 +0.34(+0.48%)
Jul 01, 2020 70.11 70.66 70.07 70.41 655,350 +0.42(+0.60%)
Jun 30, 2020 68.78 70.26 68.78 69.99 401,183 +1.15(+1.67%)
Jun 29, 2020 68.31 68.85 67.70 68.84 374,367 +0.88(+1.29%)
Jun 26, 2020 69.37 69.37 67.82 67.96 535,100 -1.60(-2.30%)
Jun 25, 2020 68.73 69.60 68.15 69.56 442,780 +0.79(+1.15%)
Jun 24, 2020 70.10 70.31 68.34 68.77 516,725 -1.78(-2.52%)
Jun 23, 2020 70.97 71.10 70.43 70.55 366,536 +0.29(+0.41%)
Jun 22, 2020 69.80 70.30 69.40 70.26 409,996 +0.49(+0.70%)
Jun 19, 2020 71.03 71.05 69.41 69.77 400,700 -0.38(-0.54%)
Jun 18, 2020 69.83 70.22 69.74 70.15 416,279 +0.09(+0.13%)
Jun 17, 2020 70.65 70.67 69.92 70.06 591,130 -0.19(-0.27%)
Jun 16, 2020 71.05 71.05 69.17 70.25 712,317 +1.21(+1.75%)
Jun 15, 2020 66.98 69.26 66.70 69.04 601,129 +0.46(+0.67%)
Jun 12, 2020 69.33 69.64 67.25 68.58 888,100 +0.83(+1.23%)
Jun 11, 2020 70.08 70.25 67.61 67.75 720,794 -4.05(-5.64%)
Jun 10, 2020 72.45 72.59 71.65 71.80 858,439 -0.44(-0.61%)
Jun 09, 2020 71.98 72.52 71.86 72.24 2,722,580 -0.43(-0.59%)
Jun 08, 2020 71.94 72.68 71.87 72.67 1,706,501 +0.90(+1.25%)
Jun 05, 2020 71.26 72.26 71.25 71.77 1,535,600 +1.66(+2.37%)
Jun 04, 2020 70.16 70.49 69.57 70.11 10,576,784 -0.28(-0.40%)
Jun 03, 2020 69.99 70.55 69.89 70.39 394,587 +0.92(+1.32%)
Jun 02, 2020 69.20 69.47 68.77 69.47 394,560 +0.55(+0.80%)
Jun 01, 2020 68.53 69.06 68.32 68.92 518,750 +0.43(+0.63%)
May 29, 2020 68.12 68.70 67.52 68.49 448,700 +0.21(+0.31%)
May 28, 2020 68.73 69.12 68.08 68.28 702,602 -0.11(-0.16%)
May 27, 2020 68.04 68.39 66.85 68.39 440,723 +1.00(+1.48%)
May 26, 2020 68.09 68.09 67.26 67.39 388,979 +0.85(+1.28%)
May 22, 2020 66.40 66.56 66.06 66.54 469,700 +0.18(+0.27%)
May 21, 2020 66.83 66.96 66.09 66.36 386,302 -0.50(-0.75%)
May 20, 2020 66.67 67.04 66.57 66.86 563,498 +1.15(+1.75%)
May 19, 2020 66.32 66.69 65.71 65.71 516,551 -0.75(-1.13%)
May 18, 2020 66.06 66.77 65.97 66.46 435,437 +1.91(+2.96%)
May 15, 2020 63.71 64.55 63.45 64.55 541,500 +0.32(+0.50%)
May 14, 2020 62.91 64.23 62.26 64.23 573,299 +0.81(+1.28%)
May 13, 2020 64.51 64.67 62.86 63.42 635,235 -1.15(-1.78%)
May 12, 2020 66.17 66.20 64.55 64.57 584,848 -1.36(-2.06%)
May 11, 2020 65.41 66.24 65.32 65.93 799,372 +0.10(+0.15%)
May 08, 2020 65.41 65.90 65.25 65.83 523,900 +1.10(+1.70%)
May 07, 2020 64.78 65.17 64.60 64.73 881,403 +0.84(+1.31%)
May 06, 2020 64.70 64.77 63.84 63.89 626,699 -0.34(-0.53%)
May 05, 2020 64.39 64.93 64.15 64.23 583,875 +0.54(+0.85%)
May 04, 2020 62.99 63.70 62.66 63.69 1,361,369 +0.26(+0.41%)
May 01, 2020 64.06 64.07 63.14 63.43 730,400 -1.70(-2.61%)
Apr 30, 2020 65.63 65.63 64.79 65.13 4,736,471 -0.71(-1.08%)
Apr 29, 2020 65.49 66.16 65.17 65.84 637,773 +1.81(+2.83%)
Apr 28, 2020 65.38 65.38 64.03 64.03 697,828 -0.35(-0.54%)
Apr 27, 2020 63.90 64.65 63.87 64.38 1,051,541 +0.95(+1.50%)
Apr 24, 2020 63.01 63.55 62.39 63.43 1,164,900 +0.90(+1.44%)
Apr 23, 2020 62.92 63.59 62.47 62.53 615,577 -0.04(-0.06%)
Apr 22, 2020 62.49 62.97 62.07 62.57 1,139,316 +1.49(+2.44%)
Apr 21, 2020 62.06 62.21 60.93 61.08 941,073 -2.10(-3.32%)
Apr 20, 2020 63.35 64.14 63.06 63.18 1,204,816 -0.98(-1.53%)
Apr 17, 2020 64.11 64.32 63.27 64.16 881,000 +1.59(+2.54%)
Apr 16, 2020 62.53 62.69 61.75 62.57 1,399,409 +0.38(+0.61%)
Apr 15, 2020 62.30 62.58 61.71 62.19 1,603,980 -1.46(-2.29%)
Apr 14, 2020 63.04 63.71 62.78 63.65 1,969,187 +1.96(+3.18%)
Apr 13, 2020 62.37 62.37 60.76 61.69 6,279,607 -0.70(-1.12%)
Apr 09, 2020 62.27 62.95 61.71 62.39 23,505,500 +1.12(+1.83%)
Apr 08, 2020 60.10 61.55 59.42 61.27 269,367 +1.90(+3.20%)
Apr 07, 2020 61.13 61.45 59.37 59.37 369,994 +0.10(+0.17%)
Apr 06, 2020 57.64 59.66 57.51 59.27 407,290 +3.73(+6.71%)
Apr 03, 2020 56.30 56.62 54.92 55.54 447,800 -0.80(-1.41%)
Apr 02, 2020 55.06 56.44 54.79 56.34 387,738 +1.26(+2.29%)
Apr 01, 2020 55.75 56.21 54.61 55.08 389,452 -2.41(-4.19%)
Mar 31, 2020 58.53 58.89 57.38 57.49 416,051 -1.12(-1.91%)
Mar 30, 2020 57.37 58.70 56.86 58.61 469,581 +1.90(+3.35%)
Mar 27, 2020 56.75 58.35 56.26 56.71 1,658,900 -1.66(-2.84%)
Mar 26, 2020 55.85 58.72 55.85 58.37 1,610,433 +3.10(+5.61%)
Mar 25, 2020 55.11 57.30 53.66 55.27 1,943,128 +0.44(+0.81%)
Mar 24, 2020 52.49 54.96 52.46 54.83 1,552,263 +4.85(+9.69%)
Mar 23, 2020 51.64 51.64 49.12 49.98 1,300,647 -1.68(-3.25%)
Mar 20, 2020 54.69 55.06 51.35 51.66 775,000 -2.46(-4.55%)
Mar 19, 2020 53.47 55.37 52.02 54.12 868,326 +0.24(+0.45%)
Mar 18, 2020 53.44 55.02 51.11 53.88 633,563 -2.92(-5.14%)
Mar 17, 2020 54.41 57.25 53.09 56.80 786,532 +3.50(+6.57%)
Mar 16, 2020 52.50 57.28 52.50 53.30 503,455 -7.27(-12.00%)
Mar 13, 2020 58.71 60.59 55.70 60.57 954,500 +5.25(+9.49%)
Mar 12, 2020 56.92 59.38 51.00 55.32 2,263,567 -5.94(-9.70%)
Mar 11, 2020 62.68 62.88 60.44 61.26 625,929 -3.08(-4.79%)
Mar 10, 2020 63.82 64.34 61.07 64.34 380,751 +2.98(+4.86%)
Mar 09, 2020 62.52 64.76 61.11 61.36 438,129 -5.03(-7.58%)
Mar 06, 2020 65.64 66.75 64.91 66.39 444,100 -1.34(-1.98%)
Mar 05, 2020 68.36 69.00 67.12 67.73 543,353 -2.21(-3.16%)
Mar 04, 2020 68.52 69.97 67.82 69.94 311,857 +2.81(+4.19%)
Mar 03, 2020 69.24 69.90 66.47 67.13 728,217 -1.81(-2.63%)
Mar 02, 2020 66.71 68.94 65.83 68.94 499,503 +2.89(+4.38%)
Feb 28, 2020 64.72 66.05 63.70 66.05 889,100 -0.43(-0.65%)
Feb 27, 2020 68.23 69.10 66.43 66.48 442,366 -3.11(-4.47%)
Feb 26, 2020 70.24 70.98 69.37 69.59 357,280 -0.29(-0.41%)
Feb 25, 2020 72.47 72.50 69.61 69.88 290,932 -2.16(-3.00%)
Feb 24, 2020 72.31 72.74 71.75 72.04 454,868 -2.40(-3.22%)
Feb 21, 2020 75.08 75.08 74.26 74.44 220,500 -0.85(-1.13%)
Feb 20, 2020 75.58 75.65 74.52 75.29 344,370 -0.29(-0.38%)
Feb 19, 2020 75.50 75.72 75.39 75.58 250,625 +0.37(+0.49%)
Feb 18, 2020 75.32 75.32 74.87 75.21 363,046 -0.17(-0.23%)
Feb 14, 2020 75.45 75.45 75.09 75.38 268,300 +0.15(+0.20%)
Feb 13, 2020 75.09 75.46 74.88 75.23 330,331 -0.06(-0.08%)
Feb 12, 2020 75.34 75.34 75.08 75.29 269,351 +0.44(+0.59%)
Feb 11, 2020 75.10 75.21 74.74 74.85 303,301 +0.18(+0.24%)
Feb 10, 2020 74.11 74.67 73.96 74.67 258,604 +0.50(+0.67%)
Feb 07, 2020 74.37 74.43 74.00 74.17 318,400 -0.28(-0.38%)
Feb 06, 2020 74.61 74.61 74.24 74.45 253,309 +0.17(+0.23%)
Feb 05, 2020 74.39 74.39 73.80 74.28 309,071 +0.69(+0.94%)
Feb 04, 2020 73.35 73.77 73.22 73.59 371,144 +1.16(+1.60%)
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.