Skip to main content

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

123.56 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 (%)
Jan 31, 2019 54.10 54.78 54.10 54.75 35,511 +0.49(+0.90%)
Jan 30, 2019 53.84 54.39 53.59 54.26 48,754 +0.87(+1.63%)
Jan 29, 2019 53.55 53.65 53.29 53.40 32,542 -0.13(-0.24%)
Jan 28, 2019 53.55 53.55 53.17 53.53 34,330 -0.35(-0.65%)
Jan 25, 2019 53.83 54.01 53.81 53.88 16,550 +0.43(+0.80%)
Jan 24, 2019 53.31 53.53 53.24 53.45 77,816 +0.02(+0.03%)
Jan 23, 2019 53.43 53.69 52.95 53.43 17,274 +0.28(+0.52%)
Jan 22, 2019 53.83 53.83 53.02 53.16 38,370 -0.75(-1.39%)
Jan 18, 2019 54.48 54.48 53.59 53.90 15,685 +0.56(+1.06%)
Jan 17, 2019 52.92 53.39 52.92 53.34 7,088 +0.41(+0.77%)
Jan 16, 2019 52.81 53.14 52.81 52.93 14,118 +0.14(+0.26%)
Jan 15, 2019 52.40 52.82 52.22 52.79 14,431 +0.48(+0.92%)
Jan 14, 2019 52.21 52.39 52.17 52.31 23,162 -0.17(-0.33%)
Jan 11, 2019 52.36 52.51 52.24 52.49 12,548 -0.00(-0.01%)
Jan 10, 2019 52.07 52.49 51.87 52.49 36,227 +0.21(+0.41%)
Jan 09, 2019 52.24 52.46 52.05 52.28 23,486 +0.14(+0.27%)
Jan 08, 2019 52.19 52.19 51.58 52.14 22,745 +0.58(+1.13%)
Jan 07, 2019 51.23 51.87 51.23 51.56 4,459 +0.33(+0.65%)
Jan 04, 2019 50.21 51.24 50.21 51.22 39,158 +1.80(+3.65%)
Jan 03, 2019 50.15 50.23 49.42 49.42 22,311 -1.17(-2.32%)
Jan 02, 2019 49.85 50.82 49.85 50.59 26,194 -0.18(-0.36%)
Dec 31, 2018 50.71 50.78 50.21 50.78 184,868 +0.62(+1.23%)
Dec 28, 2018 50.69 50.97 50.08 50.16 63,281 +0.08(+0.16%)
Dec 27, 2018 48.87 50.08 48.55 50.08 39,819 +0.11(+0.22%)
Dec 26, 2018 47.94 49.97 47.43 49.97 77,370 +2.42(+5.09%)
Dec 24, 2018 48.35 48.73 47.54 47.55 72,536 -1.27(-2.59%)
Dec 21, 2018 50.28 50.59 48.71 48.82 143,123 -0.99(-1.98%)
Dec 20, 2018 50.58 50.76 49.44 49.80 130,572 -1.00(-1.96%)
Dec 19, 2018 51.38 52.15 50.72 50.80 49,769 -0.71(-1.38%)
Dec 18, 2018 51.98 52.00 51.22 51.51 39,293 +0.20(+0.40%)
Dec 17, 2018 52.10 52.53 51.24 51.31 29,674 -1.24(-2.36%)
Dec 14, 2018 53.21 53.21 52.52 52.55 20,350 -0.88(-1.64%)
Dec 13, 2018 53.83 53.99 53.36 53.43 7,347 -0.39(-0.72%)
Dec 12, 2018 53.88 54.23 53.79 53.82 8,396 +0.50(+0.94%)
Dec 11, 2018 53.96 53.97 53.32 53.32 5,856 +0.00(+0.00%)
Dec 10, 2018 53.16 53.48 52.37 53.32 53,600 +0.08(+0.16%)
Dec 07, 2018 54.52 54.61 53.15 53.23 29,600 -1.36(-2.49%)
Dec 06, 2018 53.80 54.59 53.17 54.59 63,151 +0.09(+0.17%)
Dec 04, 2018 56.31 56.31 54.50 54.50 17,956 -1.76(-3.14%)
Dec 03, 2018 56.38 56.42 56.03 56.26 12,866 +0.61(+1.09%)
Nov 30, 2018 55.31 55.66 55.24 55.66 17,303 +0.40(+0.73%)
Nov 29, 2018 55.13 55.52 54.91 55.25 23,729 -0.20(-0.36%)
Nov 28, 2018 54.27 55.46 54.18 55.46 48,408 +1.22(+2.25%)
Nov 27, 2018 53.90 54.23 53.71 54.23 25,839 +0.22(+0.41%)
Nov 26, 2018 53.77 54.01 53.66 54.01 3,906 +0.64(+1.21%)
Nov 23, 2018 53.17 53.37 53.17 53.37 1,088 -0.10(-0.19%)
Nov 21, 2018 53.47 53.47 53.47 0 +0.21(+0.40%)
Nov 20, 2018 53.33 53.62 53.14 53.26 34,525 -0.97(-1.80%)
Nov 19, 2018 54.86 54.86 54.09 54.23 7,210 -0.91(-1.65%)
Nov 16, 2018 54.97 55.28 54.77 55.14 7,291 +0.12(+0.22%)
Nov 15, 2018 54.12 55.12 54.08 55.02 14,622 +0.61(+1.11%)
Nov 14, 2018 55.13 55.13 54.11 54.42 24,808 -0.41(-0.75%)
Nov 13, 2018 55.09 55.20 54.82 54.83 21,143 -0.15(-0.27%)
Nov 12, 2018 55.93 55.93 54.98 54.98 17,933 -0.85(-1.51%)
Nov 09, 2018 55.88 55.88 55.72 55.82 8,814 -0.42(-0.74%)
Nov 08, 2018 56.48 56.56 56.24 56.24 4,024 -0.28(-0.50%)
Nov 07, 2018 55.86 56.52 55.76 56.52 11,096 +1.37(+2.49%)
Nov 06, 2018 55.03 55.16 54.98 55.15 3,891 +0.14(+0.26%)
Nov 05, 2018 54.60 55.01 54.60 55.01 10,818 +0.35(+0.64%)
Nov 02, 2018 55.10 55.10 54.32 54.66 2,829 -0.36(-0.65%)
Nov 01, 2018 54.68 55.02 54.68 55.02 6,349 +0.24(+0.44%)
Oct 31, 2018 54.48 54.77 54.45 54.77 1,383 +1.20(+2.25%)
Oct 30, 2018 53.20 53.64 53.09 53.57 21,044 +0.57(+1.07%)
Oct 29, 2018 53.98 53.98 52.38 53.00 7,462 -0.29(-0.55%)
Oct 26, 2018 53.29 53.68 52.74 53.30 14,147 -0.99(-1.83%)
Oct 25, 2018 53.80 54.61 53.80 54.29 17,882 +0.95(+1.77%)
Oct 24, 2018 55.09 55.09 53.34 53.34 12,706 -1.67(-3.04%)
Oct 23, 2018 54.54 55.26 54.17 55.02 9,000 -0.29(-0.53%)
Oct 22, 2018 55.77 55.77 55.23 55.31 2,263 -0.28(-0.51%)
Oct 19, 2018 55.82 56.04 55.41 55.59 8,923 -0.03(-0.05%)
Oct 18, 2018 56.21 56.21 55.47 55.62 2,838 -0.69(-1.22%)
Oct 17, 2018 56.53 56.53 56.15 56.31 10,226 -0.17(-0.30%)
Oct 16, 2018 55.68 56.49 55.68 56.48 38,723 +1.19(+2.16%)
Oct 15, 2018 55.60 55.60 55.28 55.28 4,184 -0.36(-0.64%)
Oct 12, 2018 55.69 55.69 55.07 55.64 11,753 +0.68(+1.24%)
Oct 11, 2018 55.89 56.15 54.70 54.96 31,332 -1.44(-2.55%)
Oct 10, 2018 57.27 57.37 56.40 56.40 19,416 -1.61(-2.78%)
Oct 09, 2018 57.94 58.01 57.94 58.01 3,602 -0.01(-0.01%)
Oct 08, 2018 57.89 58.09 57.62 58.02 11,595 -0.08(-0.14%)
Oct 05, 2018 58.59 58.59 57.83 58.10 14,038 -0.33(-0.57%)
Oct 04, 2018 58.94 58.94 58.11 58.43 15,947 -0.51(-0.87%)
Oct 03, 2018 58.99 59.20 58.89 58.95 11,951 -0.04(-0.06%)
Oct 02, 2018 58.98 59.05 58.89 58.98 35,486 +0.12(+0.21%)
Oct 01, 2018 59.18 59.21 58.85 58.86 27,666 +0.08(+0.13%)
Sep 28, 2018 58.62 58.83 58.62 58.78 5,767 -0.06(-0.11%)
Sep 27, 2018 58.66 58.98 58.66 58.85 22,186 +0.30(+0.52%)
Sep 26, 2018 58.92 58.99 58.54 58.54 15,689 -0.20(-0.34%)
Sep 25, 2018 58.92 58.92 58.74 58.74 3,733 -0.14(-0.24%)
Sep 24, 2018 58.76 58.88 58.76 58.88 15,093 -0.19(-0.33%)
Sep 21, 2018 59.30 59.30 59.08 59.08 2,512 -0.09(-0.15%)
Sep 20, 2018 58.95 59.18 58.95 59.17 8,456 +0.62(+1.06%)
Sep 19, 2018 58.60 58.62 58.53 58.54 10,697 -0.01(-0.02%)
Sep 18, 2018 58.46 58.65 58.45 58.55 13,637 +0.31(+0.53%)
Sep 17, 2018 58.68 58.68 58.24 58.24 11,671 -0.37(-0.62%)
Sep 14, 2018 58.59 58.66 58.47 58.61 11,360 +0.09(+0.16%)
Sep 13, 2018 58.59 58.59 58.49 58.52 4,981 +0.29(+0.50%)
Sep 12, 2018 58.29 58.29 58.05 58.22 5,538 -0.01(-0.02%)
Sep 11, 2018 58.02 58.27 58.02 58.23 13,472 +0.18(+0.32%)
Sep 10, 2018 58.22 58.22 57.96 58.05 12,600 +0.22(+0.38%)
Sep 07, 2018 57.88 58.04 57.74 57.83 12,343 -0.24(-0.41%)
Sep 06, 2018 58.29 58.29 57.88 58.07 5,502 -0.15(-0.26%)
Sep 05, 2018 58.18 58.22 58.03 58.22 5,975 -0.18(-0.31%)
Sep 04, 2018 58.48 58.48 58.19 58.41 16,694 +0.06(+0.11%)
Aug 31, 2018 58.34 58.34 58.34 0 -0.13(-0.22%)
Aug 30, 2018 58.61 58.67 58.38 58.47 4,577 -0.26(-0.44%)
Aug 29, 2018 58.53 58.76 58.43 58.73 8,909 +0.35(+0.60%)
Aug 28, 2018 58.43 58.43 58.31 58.38 13,052 +0.03(+0.05%)
Aug 27, 2018 58.04 58.38 58.04 58.35 11,057 +0.47(+0.81%)
Aug 24, 2018 57.81 57.92 57.81 57.89 13,544 +0.32(+0.55%)
Aug 23, 2018 57.66 57.66 57.50 57.57 12,169 -0.04(-0.07%)
Aug 22, 2018 57.48 57.67 57.48 57.61 13,659 -0.08(-0.14%)
Aug 21, 2018 57.64 57.80 57.64 57.69 24,625 +0.21(+0.37%)
Aug 20, 2018 57.52 57.52 57.34 57.48 2,140 +0.15(+0.26%)
Aug 17, 2018 57.07 57.42 57.07 57.34 11,032 +0.24(+0.42%)
Aug 16, 2018 57.07 57.31 57.05 57.10 13,961 +0.41(+0.73%)
Aug 15, 2018 56.91 56.91 56.45 56.69 3,919 -0.39(-0.69%)
Aug 14, 2018 57.14 57.15 57.08 57.08 2,720 +0.29(+0.52%)
Aug 13, 2018 56.85 56.93 56.73 56.79 2,081 -0.12(-0.21%)
Aug 10, 2018 57.20 57.20 56.86 56.91 10,595 -0.57(-0.99%)
Aug 09, 2018 57.61 57.61 57.45 57.48 6,568 -0.05(-0.09%)
Aug 08, 2018 57.38 57.54 57.38 57.53 5,766 -0.06(-0.11%)
Aug 07, 2018 57.55 57.59 57.53 57.59 4,796 +0.24(+0.42%)
Aug 06, 2018 57.10 57.44 57.10 57.35 7,518 +0.23(+0.40%)
Aug 03, 2018 57.00 57.13 56.97 57.13 21,628 +0.28(+0.49%)
Aug 02, 2018 56.36 56.91 56.36 56.85 1,279 +0.30(+0.53%)
Aug 01, 2018 56.77 56.77 56.51 56.55 9,846 -0.06(-0.10%)
Jul 31, 2018 56.48 56.66 56.47 56.61 7,732 +0.36(+0.64%)
Jul 30, 2018 56.69 56.69 56.22 56.25 11,995 -0.28(-0.50%)
Jul 27, 2018 57.23 57.23 56.48 56.53 12,998 -0.49(-0.87%)
Jul 26, 2018 57.02 57.02 56.97 57.02 6,538 +0.16(+0.29%)
Jul 25, 2018 56.62 56.88 56.59 56.86 5,798 +0.44(+0.79%)
Jul 24, 2018 56.74 56.74 56.42 56.42 1,468 +0.04(+0.07%)
Jul 23, 2018 56.17 56.37 56.17 56.37 975 +0.09(+0.17%)
Jul 20, 2018 56.38 56.38 56.27 56.28 28,321 -0.07(-0.12%)
Jul 19, 2018 56.48 56.48 56.32 56.35 56,807 -0.17(-0.31%)
Jul 18, 2018 56.40 56.56 56.40 56.52 1,921 +0.07(+0.13%)
Jul 17, 2018 56.03 56.48 56.03 56.45 9,196 +0.30(+0.53%)
Jul 16, 2018 56.36 56.36 56.10 56.15 7,138 -0.09(-0.15%)
Jul 13, 2018 56.19 56.24 56.19 56.24 1,186 +0.10(+0.18%)
Jul 12, 2018 56.12 56.19 56.07 56.14 14,004 +0.47(+0.84%)
Jul 11, 2018 55.76 55.77 55.67 55.67 6,500 -0.37(-0.65%)
Jul 10, 2018 55.95 56.05 55.90 56.04 2,837 +0.28(+0.51%)
Jul 09, 2018 55.77 55.77 55.73 55.75 6,312 +0.33(+0.59%)
Jul 06, 2018 55.03 55.43 54.87 55.42 12,487 +0.51(+0.93%)
Jul 05, 2018 54.59 54.91 54.58 54.91 27,067 +0.38(+0.69%)
Jul 03, 2018 54.53 54.53 54.53 0 +0.13(+0.25%)
Jul 02, 2018 54.34 54.40 54.18 54.40 9,986 -0.43(-0.78%)
Jun 29, 2018 54.77 54.93 54.74 54.83 8,088 +0.41(+0.75%)
Jun 28, 2018 54.06 54.42 54.05 54.42 17,027 -0.04(-0.08%)
Jun 27, 2018 54.77 54.94 54.46 54.46 3,368 -0.26(-0.47%)
Jun 26, 2018 54.59 54.72 54.59 54.72 1,466 +0.54(+1.01%)
Jun 25, 2018 55.01 55.01 54.17 54.17 3,169 -1.08(-1.95%)
Jun 22, 2018 55.18 55.25 55.16 55.25 2,986 +0.12(+0.22%)
Jun 21, 2018 55.39 55.39 55.11 55.13 3,489 -0.34(-0.61%)
Jun 20, 2018 55.50 55.56 55.45 55.47 10,010 +0.20(+0.35%)
Jun 19, 2018 55.16 55.30 55.15 55.27 6,302 -0.31(-0.55%)
Jun 18, 2018 55.39 55.58 55.23 55.58 6,739 -0.03(-0.05%)
Jun 15, 2018 55.31 55.60 55.29 55.60 4,608 -0.07(-0.13%)
Jun 14, 2018 55.69 55.69 55.64 55.68 868 +0.02(+0.03%)
Jun 13, 2018 55.64 55.79 55.60 55.66 2,551 +0.00(+0.00%)
Jun 12, 2018 55.70 55.73 55.60 55.66 1,347 -0.06(-0.11%)
Jun 11, 2018 55.45 55.76 55.45 55.72 10,781 +0.18(+0.33%)
Jun 08, 2018 55.27 55.54 55.27 55.54 8,185 +0.17(+0.31%)
Jun 07, 2018 55.28 55.37 55.21 55.37 17,540 +0.03(+0.05%)
Jun 06, 2018 55.34 55.34 113,614 +0.40(+0.73%)
Jun 05, 2018 54.89 54.95 54.89 54.94 7,539 +0.02(+0.03%)
Jun 04, 2018 54.68 54.92 54.68 54.92 2,932 +0.30(+0.55%)
Jun 01, 2018 54.51 54.68 54.51 54.62 1,948 +0.52(+0.96%)
May 31, 2018 54.26 54.26 54.09 54.10 1,031 -0.34(-0.62%)
May 30, 2018 54.12 54.53 54.07 54.44 18,873 +0.80(+1.50%)
May 29, 2018 54.05 54.05 53.50 53.64 4,545 -0.70(-1.29%)
May 25, 2018 54.34 54.34 54.34 0 -0.15(-0.27%)
May 24, 2018 54.24 54.48 54.24 54.48 2,205 -0.05(-0.10%)
May 23, 2018 54.15 54.54 54.12 54.54 1,265 -0.10(-0.18%)
May 22, 2018 54.68 54.68 54.57 54.64 1,711 +0.16(+0.30%)
May 21, 2018 54.55 54.61 54.45 54.48 1,967 +0.30(+0.56%)
May 18, 2018 54.29 54.29 54.08 54.17 7,415 +0.04(+0.07%)
May 17, 2018 54.26 54.45 54.14 54.14 1,180 -0.13(-0.23%)
May 16, 2018 54.16 54.37 54.16 54.26 3,812 +0.23(+0.42%)
May 15, 2018 54.10 54.15 54.02 54.03 14,764 -0.41(-0.75%)
May 14, 2018 54.72 54.72 54.45 54.45 4,618 -0.00(-0.00%)
May 11, 2018 54.49 54.56 54.37 54.45 15,836 +0.07(+0.14%)
May 10, 2018 54.13 54.44 54.13 54.37 5,368 +0.55(+1.01%)
May 09, 2018 53.63 53.92 53.46 53.83 87,952 +0.51(+0.96%)
May 08, 2018 53.32 53.33 53.15 53.32 35,660 -0.18(-0.34%)
May 07, 2018 53.42 53.52 53.37 53.50 19,113 +0.24(+0.46%)
May 04, 2018 52.93 53.25 52.92 53.25 3,250 +0.76(+1.44%)
May 03, 2018 52.48 52.65 51.94 52.50 46,098 -0.45(-0.84%)
May 02, 2018 52.97 52.97 52.92 52.94 4,223 -0.31(-0.59%)
Apr 27, 2018 53.26 53.26 53.26 195 -0.15(-0.28%)
Apr 26, 2018 53.06 53.44 53.06 53.41 22,660 +0.71(+1.35%)
Apr 25, 2018 52.46 52.69 52.46 52.69 571 +0.24(+0.45%)
Apr 24, 2018 53.74 53.74 52.44 52.46 20,264 -0.85(-1.59%)
Apr 23, 2018 53.49 53.49 53.31 53.31 3,884 +0.03(+0.06%)
Apr 20, 2018 53.79 53.79 53.27 53.28 2,853 -0.48(-0.89%)
Apr 19, 2018 53.98 53.98 53.65 53.75 2,512 -0.46(-0.84%)
Apr 18, 2018 54.24 54.24 54.21 54.21 626 +0.14(+0.25%)
Apr 17, 2018 53.92 54.07 53.92 54.07 15,671 +0.57(+1.07%)
Apr 16, 2018 53.54 53.64 53.44 53.50 3,504 +0.35(+0.65%)
Apr 13, 2018 53.57 53.57 52.96 53.15 3,378 -0.11(-0.21%)
Apr 12, 2018 53.14 53.30 53.14 53.26 3,088 +0.52(+0.99%)
Apr 11, 2018 52.67 52.95 52.67 52.74 11,697 -0.25(-0.46%)
Apr 10, 2018 52.78 53.08 52.65 52.99 4,066 +0.96(+1.84%)
Apr 09, 2018 52.25 52.80 52.03 52.03 5,585 +0.33(+0.63%)
Apr 06, 2018 52.94 52.94 51.67 51.70 9,373 -1.26(-2.38%)
Apr 05, 2018 52.96 52.96 52.96 52.96 185 +0.23(+0.44%)
Apr 04, 2018 51.76 52.73 51.76 52.73 1,373 +0.75(+1.45%)
Apr 03, 2018 51.65 51.98 51.39 51.98 3,547 +0.54(+1.05%)
Apr 02, 2018 51.52 51.57 51.09 51.44 6,289 -1.26(-2.39%)
Mar 29, 2018 52.70 52.70 52.70 0 +0.68(+1.32%)
Mar 28, 2018 51.74 52.20 51.72 52.01 2,826 -0.07(-0.14%)
Mar 27, 2018 53.27 53.27 52.09 52.09 7,358 -0.88(-1.65%)
Mar 26, 2018 52.29 53.02 52.25 52.96 3,418 +1.27(+2.47%)
Mar 23, 2018 53.03 53.03 51.64 51.69 29,822 -1.90(-3.55%)
Mar 22, 2018 53.64 53.64 53.59 53.59 4,483 -0.69(-1.28%)
Mar 21, 2018 54.39 54.39 54.28 54.28 5,891 +0.10(+0.18%)
Mar 20, 2018 54.14 54.21 54.12 54.18 2,818 +0.15(+0.27%)
Mar 19, 2018 54.74 54.74 53.97 54.04 13,127 -0.94(-1.70%)
Mar 16, 2018 54.88 54.97 54.84 54.97 3,976 +0.18(+0.33%)
Mar 15, 2018 54.80 54.95 54.66 54.79 4,318 +0.02(+0.03%)
Mar 14, 2018 55.24 55.24 54.72 54.77 24,586 -0.28(-0.51%)
Mar 13, 2018 55.64 55.64 55.05 55.05 8,562 -0.43(-0.77%)
Mar 12, 2018 55.44 55.48 55.42 55.48 10,324 +0.06(+0.11%)
Mar 09, 2018 54.85 55.42 54.81 55.42 8,972 +0.97(+1.78%)
Mar 08, 2018 54.57 54.57 54.34 54.45 3,570 +0.17(+0.32%)
Mar 07, 2018 54.06 54.28 53.77 54.28 9,539 +0.05(+0.10%)
Mar 06, 2018 54.16 54.31 53.99 54.23 2,812 +0.07(+0.13%)
Mar 05, 2018 53.45 54.15 53.45 54.15 1,139 +0.86(+1.62%)
Mar 02, 2018 52.77 53.29 52.77 53.29 21,391 +0.05(+0.09%)
Mar 01, 2018 54.07 54.07 52.95 53.25 6,078 -0.82(-1.51%)
Feb 28, 2018 54.82 54.82 54.06 54.06 5,969 -0.56(-1.03%)
Feb 27, 2018 55.22 55.33 54.63 54.63 2,334 -0.30(-0.55%)
Feb 26, 2018 54.66 54.94 54.66 54.93 8,695 +0.82(+1.51%)
Feb 23, 2018 54.10 54.13 54.10 54.11 1,522 +0.28(+0.53%)
Feb 22, 2018 53.83 53.83 5,115 -0.70(-1.28%)
Feb 21, 2018 54.21 54.53 54.21 54.53 3,164 +0.35(+0.64%)
Feb 20, 2018 54.07 54.46 54.22 54.18 6,872 -0.04(-0.08%)
Feb 16, 2018 54.22 54.22 54.22 0 +0.20(+0.36%)
Feb 15, 2018 53.85 54.03 53.85 54.03 618 +0.44(+0.83%)
Feb 14, 2018 52.53 53.58 52.53 53.58 26,957 +0.77(+1.45%)
Feb 13, 2018 52.34 52.84 52.34 52.81 1,522 -0.14(-0.27%)
Feb 12, 2018 52.45 52.95 52.27 52.95 5,189 +1.44(+2.79%)
Feb 09, 2018 51.85 51.85 50.50 51.52 3,715 -0.70(-1.34%)
Feb 08, 2018 53.34 53.34 52.22 52.22 1,669 -1.48(-2.76%)
Feb 07, 2018 53.39 53.70 53.39 53.70 479 +1.20(+2.29%)
Feb 06, 2018 52.96 52.96 52.50 52.50 538,450 -0.23(-0.44%)
Feb 05, 2018 54.45 54.67 52.73 52.73 1,810 -2.02(-3.69%)
Feb 02, 2018 55.42 55.42 54.75 54.75 695 -1.21(-2.17%)
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.