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 (%)
Jan 31, 2019 54.23 54.91 54.23 54.89 35,422 +0.49(+0.90%)
Jan 30, 2019 53.97 54.53 53.72 54.40 48,633 +0.87(+1.63%)
Jan 29, 2019 53.69 53.78 53.43 53.53 32,461 -0.13(-0.24%)
Jan 28, 2019 53.69 53.69 53.31 53.66 34,245 -0.35(-0.65%)
Jan 25, 2019 53.96 54.14 53.95 54.01 16,509 +0.43(+0.80%)
Jan 24, 2019 53.45 53.66 53.37 53.58 77,623 +0.02(+0.03%)
Jan 23, 2019 53.57 53.83 53.08 53.57 17,231 +0.28(+0.52%)
Jan 22, 2019 53.96 53.96 53.15 53.29 38,274 -0.75(-1.39%)
Jan 18, 2019 54.61 54.61 53.72 54.04 15,646 +0.57(+1.06%)
Jan 17, 2019 53.06 53.52 53.06 53.47 7,070 +0.41(+0.77%)
Jan 16, 2019 52.95 53.27 52.95 53.07 14,083 +0.14(+0.26%)
Jan 15, 2019 52.53 52.95 52.35 52.93 14,395 +0.48(+0.92%)
Jan 14, 2019 52.34 52.52 52.30 52.44 23,104 -0.17(-0.33%)
Jan 11, 2019 52.49 52.64 52.37 52.62 12,516 -0.00(-0.01%)
Jan 10, 2019 52.20 52.62 52.00 52.62 36,137 +0.21(+0.41%)
Jan 09, 2019 52.37 52.59 52.18 52.41 23,428 +0.14(+0.27%)
Jan 08, 2019 52.32 52.32 51.71 52.27 22,689 +0.58(+1.13%)
Jan 07, 2019 51.36 52.00 51.36 51.68 4,448 +0.33(+0.65%)
Jan 04, 2019 50.34 51.37 50.34 51.35 39,061 +1.81(+3.65%)
Jan 03, 2019 50.28 50.36 49.54 49.54 22,256 -1.18(-2.32%)
Jan 02, 2019 49.97 50.94 49.97 50.72 26,129 -0.19(-0.36%)
Dec 31, 2018 50.83 50.91 50.33 50.91 184,408 +0.62(+1.23%)
Dec 28, 2018 50.81 51.10 50.20 50.29 63,124 +0.12(+0.24%)
Dec 27, 2018 48.95 50.17 48.63 50.17 39,752 +0.11(+0.22%)
Dec 26, 2018 48.02 50.05 47.51 50.05 77,241 +2.42(+5.09%)
Dec 24, 2018 48.43 48.81 47.62 47.63 72,415 -1.27(-2.59%)
Dec 21, 2018 50.37 50.67 48.80 48.90 142,885 -0.99(-1.98%)
Dec 20, 2018 50.66 50.84 49.52 49.89 130,355 -1.00(-1.96%)
Dec 19, 2018 51.47 52.24 50.81 50.89 49,686 -0.71(-1.38%)
Dec 18, 2018 52.07 52.09 51.30 51.60 39,227 +0.20(+0.40%)
Dec 17, 2018 52.18 52.62 51.32 51.40 29,625 -1.24(-2.36%)
Dec 14, 2018 53.30 53.30 52.61 52.64 20,316 -0.88(-1.64%)
Dec 13, 2018 53.92 54.08 53.45 53.52 7,335 -0.39(-0.72%)
Dec 12, 2018 53.97 54.32 53.88 53.91 8,382 +0.50(+0.94%)
Dec 11, 2018 54.05 54.06 53.40 53.40 5,847 +0.00(+0.00%)
Dec 10, 2018 53.25 53.57 52.46 53.40 53,511 +0.08(+0.16%)
Dec 07, 2018 54.61 54.70 53.24 53.32 29,551 -1.36(-2.49%)
Dec 06, 2018 53.89 54.68 53.26 54.68 63,046 +0.09(+0.17%)
Dec 04, 2018 56.40 56.40 54.59 54.59 17,926 -1.77(-3.14%)
Dec 03, 2018 56.48 56.52 56.12 56.36 12,844 +0.61(+1.09%)
Nov 30, 2018 55.40 55.75 55.34 55.75 17,274 +0.41(+0.73%)
Nov 29, 2018 55.23 55.61 55.01 55.35 23,689 -0.20(-0.36%)
Nov 28, 2018 54.36 55.55 54.27 55.55 48,327 +1.22(+2.25%)
Nov 27, 2018 53.99 54.32 53.80 54.32 25,796 +0.22(+0.41%)
Nov 26, 2018 53.85 54.10 53.75 54.10 3,900 +0.64(+1.21%)
Nov 23, 2018 53.26 53.46 53.26 53.46 1,086 -0.10(-0.19%)
Nov 21, 2018 53.56 53.56 53.56 0 +0.21(+0.40%)
Nov 20, 2018 53.42 53.71 53.23 53.35 34,468 -0.98(-1.80%)
Nov 19, 2018 54.95 54.95 54.18 54.32 7,198 -0.91(-1.65%)
Nov 16, 2018 55.06 55.37 54.86 55.24 7,279 +0.12(+0.22%)
Nov 15, 2018 54.21 55.21 54.17 55.12 14,598 +0.61(+1.11%)
Nov 14, 2018 55.22 55.22 54.20 54.51 24,767 -0.41(-0.75%)
Nov 13, 2018 55.18 55.29 54.91 54.92 21,108 -0.15(-0.27%)
Nov 12, 2018 56.03 56.03 55.07 55.07 17,903 -0.85(-1.51%)
Nov 09, 2018 55.97 55.97 55.82 55.92 8,800 -0.42(-0.74%)
Nov 08, 2018 56.57 56.65 56.34 56.34 4,017 -0.28(-0.50%)
Nov 07, 2018 55.95 56.62 55.85 56.62 11,078 +1.38(+2.49%)
Nov 06, 2018 55.13 55.25 55.07 55.24 3,885 +0.14(+0.26%)
Nov 05, 2018 54.70 55.10 54.70 55.10 10,800 +0.35(+0.64%)
Nov 02, 2018 55.19 55.19 54.41 54.75 2,824 -0.36(-0.65%)
Nov 01, 2018 54.78 55.11 54.77 55.11 6,339 +0.24(+0.44%)
Oct 31, 2018 54.57 54.86 54.54 54.86 1,380 +1.21(+2.25%)
Oct 30, 2018 53.28 53.73 53.18 53.66 21,009 +0.57(+1.07%)
Oct 29, 2018 54.07 54.07 52.47 53.09 7,449 -0.29(-0.55%)
Oct 26, 2018 53.38 53.77 52.82 53.39 14,123 -0.99(-1.83%)
Oct 25, 2018 53.89 54.70 53.89 54.38 17,852 +0.95(+1.77%)
Oct 24, 2018 55.18 55.18 53.43 53.43 12,685 -1.68(-3.04%)
Oct 23, 2018 54.63 55.36 54.26 55.11 8,985 -0.29(-0.53%)
Oct 22, 2018 55.86 55.86 55.33 55.40 2,259 -0.29(-0.51%)
Oct 19, 2018 55.92 56.14 55.50 55.69 8,908 -0.03(-0.05%)
Oct 18, 2018 56.30 56.30 55.56 55.71 2,833 -0.69(-1.22%)
Oct 17, 2018 56.63 56.63 56.24 56.40 10,209 -0.17(-0.30%)
Oct 16, 2018 55.77 56.58 55.77 56.57 38,658 +1.20(+2.16%)
Oct 15, 2018 55.70 55.70 55.37 55.37 4,177 -0.36(-0.64%)
Oct 12, 2018 55.78 55.78 55.16 55.73 11,733 +0.68(+1.24%)
Oct 11, 2018 55.98 56.25 54.79 55.05 31,280 -1.44(-2.55%)
Oct 10, 2018 57.36 57.46 56.49 56.49 19,384 -1.62(-2.78%)
Oct 09, 2018 58.03 58.11 58.03 58.11 3,596 -0.01(-0.01%)
Oct 08, 2018 57.99 58.19 57.72 58.12 11,575 -0.08(-0.14%)
Oct 05, 2018 58.69 58.69 57.92 58.20 14,015 -0.33(-0.57%)
Oct 04, 2018 59.04 59.04 58.21 58.53 15,920 -0.52(-0.87%)
Oct 03, 2018 59.09 59.29 58.99 59.05 11,931 -0.04(-0.06%)
Oct 02, 2018 59.07 59.15 58.99 59.08 35,427 +0.12(+0.21%)
Oct 01, 2018 59.28 59.31 58.95 58.96 27,620 +0.08(+0.13%)
Sep 28, 2018 58.71 58.93 58.71 58.88 5,758 -0.06(-0.11%)
Sep 27, 2018 58.76 59.07 58.76 58.95 22,149 +0.30(+0.52%)
Sep 26, 2018 59.02 59.09 58.64 58.64 15,663 -0.20(-0.34%)
Sep 25, 2018 59.02 59.02 58.84 58.84 3,727 -0.14(-0.24%)
Sep 24, 2018 58.85 58.98 58.85 58.98 15,068 -0.19(-0.33%)
Sep 21, 2018 59.39 59.39 59.17 59.17 2,508 -0.09(-0.15%)
Sep 20, 2018 59.05 59.27 59.05 59.27 8,442 +0.62(+1.06%)
Sep 19, 2018 58.70 58.72 58.62 58.64 10,679 -0.01(-0.02%)
Sep 18, 2018 58.56 58.75 58.55 58.65 13,615 +0.31(+0.53%)
Sep 17, 2018 58.78 58.78 58.34 58.34 11,652 -0.37(-0.62%)
Sep 14, 2018 58.69 58.76 58.57 58.71 11,341 +0.09(+0.16%)
Sep 13, 2018 58.69 58.69 58.59 58.61 4,972 +0.29(+0.50%)
Sep 12, 2018 58.39 58.39 58.15 58.32 5,528 -0.01(-0.02%)
Sep 11, 2018 58.12 58.37 58.12 58.33 13,450 +0.18(+0.32%)
Sep 10, 2018 58.31 58.31 58.06 58.15 12,579 +0.22(+0.38%)
Sep 07, 2018 57.97 58.14 57.84 57.93 12,322 -0.24(-0.41%)
Sep 06, 2018 58.39 58.39 57.98 58.17 5,492 -0.15(-0.26%)
Sep 05, 2018 58.28 58.32 58.13 58.32 5,965 -0.18(-0.31%)
Sep 04, 2018 58.58 58.58 58.28 58.50 16,666 +0.06(+0.11%)
Aug 31, 2018 58.44 58.44 58.44 0 -0.13(-0.22%)
Aug 30, 2018 58.71 58.77 58.48 58.57 4,570 -0.26(-0.44%)
Aug 29, 2018 58.62 58.86 58.53 58.83 8,894 +0.35(+0.60%)
Aug 28, 2018 58.53 58.53 58.41 58.48 13,030 +0.03(+0.05%)
Aug 27, 2018 58.14 58.48 58.14 58.45 11,039 +0.47(+0.81%)
Aug 24, 2018 57.91 58.02 57.91 57.98 13,522 +0.32(+0.55%)
Aug 23, 2018 57.75 57.75 57.60 57.66 12,149 -0.04(-0.07%)
Aug 22, 2018 57.57 57.76 57.57 57.71 13,636 -0.08(-0.14%)
Aug 21, 2018 57.73 57.90 57.73 57.79 24,584 +0.21(+0.37%)
Aug 20, 2018 57.62 57.62 57.43 57.58 2,137 +0.15(+0.26%)
Aug 17, 2018 57.17 57.51 57.17 57.43 11,014 +0.24(+0.42%)
Aug 16, 2018 57.17 57.40 57.14 57.19 13,937 +0.41(+0.73%)
Aug 15, 2018 57.01 57.01 56.54 56.78 3,912 -0.40(-0.69%)
Aug 14, 2018 57.24 57.25 57.17 57.18 2,716 +0.29(+0.52%)
Aug 13, 2018 56.95 57.03 56.82 56.88 2,078 -0.12(-0.21%)
Aug 10, 2018 57.29 57.29 56.95 57.00 10,577 -0.57(-0.99%)
Aug 09, 2018 57.71 57.71 57.54 57.57 6,557 -0.05(-0.09%)
Aug 08, 2018 57.48 57.63 57.48 57.62 5,756 -0.06(-0.11%)
Aug 07, 2018 57.64 57.69 57.62 57.69 4,788 +0.24(+0.42%)
Aug 06, 2018 57.19 57.53 57.19 57.45 7,506 +0.23(+0.40%)
Aug 03, 2018 57.09 57.22 57.06 57.22 21,592 +0.28(+0.49%)
Aug 02, 2018 56.45 57.00 56.45 56.94 1,276 +0.30(+0.53%)
Aug 01, 2018 56.86 56.86 56.60 56.64 9,829 -0.06(-0.10%)
Jul 31, 2018 56.58 56.75 56.56 56.70 7,719 +0.36(+0.64%)
Jul 30, 2018 56.78 56.78 56.32 56.34 11,976 -0.28(-0.50%)
Jul 27, 2018 57.32 57.32 56.58 56.62 12,977 -0.50(-0.87%)
Jul 26, 2018 57.11 57.12 57.07 57.12 6,527 +0.17(+0.29%)
Jul 25, 2018 56.72 56.97 56.68 56.95 5,788 +0.44(+0.79%)
Jul 24, 2018 56.84 56.84 56.51 56.51 1,465 +0.04(+0.07%)
Jul 23, 2018 56.26 56.47 56.26 56.47 973 +0.09(+0.17%)
Jul 20, 2018 56.48 56.48 56.36 56.38 28,274 -0.07(-0.12%)
Jul 19, 2018 56.57 56.57 56.41 56.44 56,713 -0.17(-0.31%)
Jul 18, 2018 56.50 56.65 56.50 56.62 1,918 +0.07(+0.13%)
Jul 17, 2018 56.12 56.58 56.12 56.54 9,181 +0.30(+0.53%)
Jul 16, 2018 56.45 56.45 56.19 56.24 7,126 -0.09(-0.15%)
Jul 13, 2018 56.29 56.33 56.29 56.33 1,184 +0.10(+0.18%)
Jul 12, 2018 56.21 56.29 56.17 56.23 13,981 +0.47(+0.84%)
Jul 11, 2018 55.85 55.86 55.76 55.76 6,489 -0.37(-0.65%)
Jul 10, 2018 56.05 56.14 55.99 56.13 2,833 +0.28(+0.51%)
Jul 09, 2018 55.86 55.86 55.83 55.84 6,302 +0.33(+0.59%)
Jul 06, 2018 55.12 55.52 54.96 55.52 12,466 +0.51(+0.93%)
Jul 05, 2018 54.68 55.00 54.67 55.00 27,022 +0.38(+0.69%)
Jul 03, 2018 54.63 54.63 54.63 0 +0.13(+0.25%)
Jul 02, 2018 54.43 54.49 54.27 54.49 9,969 -0.43(-0.78%)
Jun 29, 2018 54.86 55.02 54.83 54.92 8,075 +0.41(+0.75%)
Jun 28, 2018 54.15 54.51 54.14 54.51 16,998 -0.04(-0.08%)
Jun 27, 2018 54.86 55.03 54.55 54.55 3,363 -0.26(-0.47%)
Jun 26, 2018 54.68 54.81 54.68 54.81 1,464 +0.55(+1.01%)
Jun 25, 2018 55.10 55.10 54.26 54.26 3,164 -1.08(-1.95%)
Jun 22, 2018 55.28 55.34 55.25 55.34 2,981 +0.12(+0.22%)
Jun 21, 2018 55.48 55.48 55.20 55.22 3,483 -0.34(-0.61%)
Jun 20, 2018 55.59 55.65 55.54 55.56 9,993 +0.20(+0.35%)
Jun 19, 2018 55.25 55.40 55.24 55.36 6,292 -0.31(-0.55%)
Jun 18, 2018 55.48 55.67 55.32 55.67 6,727 -0.03(-0.05%)
Jun 15, 2018 55.40 55.70 55.39 55.70 4,600 -0.07(-0.13%)
Jun 14, 2018 55.78 55.78 55.73 55.77 867 +0.02(+0.03%)
Jun 13, 2018 55.73 55.88 55.69 55.75 2,547 +0.00(+0.00%)
Jun 12, 2018 55.79 55.83 55.69 55.75 1,345 -0.06(-0.11%)
Jun 11, 2018 55.54 55.85 55.54 55.82 10,763 +0.18(+0.33%)
Jun 08, 2018 55.36 55.63 55.36 55.63 8,171 +0.17(+0.31%)
Jun 07, 2018 55.37 55.46 55.30 55.46 17,511 +0.03(+0.05%)
Jun 06, 2018 55.43 55.43 113,426 +0.40(+0.73%)
Jun 05, 2018 54.98 55.04 54.98 55.03 7,527 +0.02(+0.03%)
Jun 04, 2018 54.77 55.01 54.77 55.01 2,927 +0.30(+0.55%)
Jun 01, 2018 54.60 54.77 54.60 54.71 1,945 +0.52(+0.96%)
May 31, 2018 54.35 54.35 54.18 54.19 1,030 -0.34(-0.62%)
May 30, 2018 54.21 54.62 54.16 54.53 18,842 +0.80(+1.50%)
May 29, 2018 54.14 54.14 53.58 53.72 4,538 -0.70(-1.29%)
May 25, 2018 54.43 54.43 54.43 0 -0.15(-0.27%)
May 24, 2018 54.33 54.57 54.33 54.57 2,201 -0.05(-0.10%)
May 23, 2018 54.24 54.63 54.21 54.63 1,263 -0.10(-0.18%)
May 22, 2018 54.77 54.77 54.66 54.73 1,709 +0.16(+0.30%)
May 21, 2018 54.64 54.70 54.54 54.57 1,964 +0.30(+0.56%)
May 18, 2018 54.38 54.38 54.17 54.26 7,403 +0.04(+0.07%)
May 17, 2018 54.35 54.54 54.23 54.23 1,178 -0.13(-0.23%)
May 16, 2018 54.25 54.46 54.25 54.35 3,805 +0.23(+0.42%)
May 15, 2018 54.19 54.24 54.11 54.12 14,739 -0.41(-0.75%)
May 14, 2018 54.81 54.81 54.54 54.54 4,610 -0.00(-0.00%)
May 11, 2018 54.58 54.65 54.46 54.54 15,810 +0.07(+0.14%)
May 10, 2018 54.22 54.53 54.22 54.46 5,359 +0.55(+1.01%)
May 09, 2018 53.72 54.01 53.55 53.92 87,807 +0.51(+0.96%)
May 08, 2018 53.40 53.42 53.24 53.40 35,601 -0.18(-0.34%)
May 07, 2018 53.51 53.61 53.46 53.58 19,082 +0.24(+0.46%)
May 04, 2018 53.02 53.34 53.01 53.34 3,245 +0.76(+1.44%)
May 03, 2018 52.56 52.74 52.02 52.58 46,022 -0.45(-0.84%)
May 02, 2018 53.06 53.06 53.01 53.03 4,216 -0.31(-0.59%)
Apr 27, 2018 53.34 53.34 53.34 194 -0.15(-0.28%)
Apr 26, 2018 53.15 53.53 53.15 53.50 22,622 +0.71(+1.35%)
Apr 25, 2018 52.55 52.78 52.55 52.78 570 +0.24(+0.45%)
Apr 24, 2018 53.83 53.83 52.53 52.55 20,230 -0.85(-1.59%)
Apr 23, 2018 53.58 53.58 53.40 53.40 3,877 +0.03(+0.06%)
Apr 20, 2018 53.88 53.88 53.36 53.36 2,848 -0.48(-0.89%)
Apr 19, 2018 54.07 54.07 53.74 53.84 2,508 -0.46(-0.84%)
Apr 18, 2018 54.33 54.33 54.30 54.30 625 +0.14(+0.25%)
Apr 17, 2018 54.01 54.16 54.01 54.16 15,645 +0.58(+1.07%)
Apr 16, 2018 53.63 53.73 53.53 53.59 3,499 +0.35(+0.65%)
Apr 13, 2018 53.66 53.66 53.05 53.24 3,373 -0.11(-0.21%)
Apr 12, 2018 53.23 53.39 53.23 53.35 3,083 +0.52(+0.99%)
Apr 11, 2018 52.76 53.04 52.76 52.83 11,677 -0.25(-0.46%)
Apr 10, 2018 52.87 53.17 52.74 53.08 4,059 +0.96(+1.84%)
Apr 09, 2018 52.34 52.88 52.12 52.12 5,576 +0.33(+0.63%)
Apr 06, 2018 53.03 53.03 51.76 51.79 9,357 -1.26(-2.38%)
Apr 05, 2018 53.05 53.05 53.05 53.05 185 +0.23(+0.44%)
Apr 04, 2018 51.84 52.82 51.84 52.82 1,370 +0.75(+1.45%)
Apr 03, 2018 51.73 52.07 51.48 52.07 3,541 +0.54(+1.05%)
Apr 02, 2018 51.61 51.66 51.18 51.52 6,278 -1.26(-2.39%)
Mar 29, 2018 52.78 52.78 52.78 0 +0.69(+1.32%)
Mar 28, 2018 51.82 52.29 51.81 52.10 2,821 -0.07(-0.14%)
Mar 27, 2018 53.36 53.36 52.17 52.17 7,346 -0.88(-1.65%)
Mar 26, 2018 52.38 53.10 52.34 53.05 3,412 +1.28(+2.47%)
Mar 23, 2018 53.12 53.12 51.72 51.77 29,773 -1.91(-3.55%)
Mar 22, 2018 53.72 53.72 53.68 53.68 4,475 -0.69(-1.27%)
Mar 21, 2018 54.48 54.48 54.37 54.37 5,881 +0.10(+0.18%)
Mar 20, 2018 54.23 54.30 54.21 54.27 2,813 +0.15(+0.27%)
Mar 19, 2018 54.83 54.83 54.06 54.13 13,105 -0.94(-1.70%)
Mar 16, 2018 54.97 55.06 54.94 55.06 3,969 +0.18(+0.33%)
Mar 15, 2018 54.89 55.05 54.75 54.88 4,311 +0.02(+0.03%)
Mar 14, 2018 55.33 55.33 54.81 54.86 24,545 -0.28(-0.51%)
Mar 13, 2018 55.73 55.73 55.14 55.14 8,548 -0.43(-0.77%)
Mar 12, 2018 55.53 55.57 55.51 55.57 10,307 +0.06(+0.11%)
Mar 09, 2018 54.94 55.51 54.90 55.51 8,957 +0.97(+1.78%)
Mar 08, 2018 54.66 54.66 54.43 54.54 3,564 +0.17(+0.32%)
Mar 07, 2018 54.15 54.37 53.86 54.37 9,523 +0.05(+0.10%)
Mar 06, 2018 54.25 54.40 54.08 54.32 2,808 +0.07(+0.13%)
Mar 05, 2018 53.54 54.24 53.54 54.24 1,137 +0.87(+1.62%)
Mar 02, 2018 52.86 53.38 52.86 53.38 21,356 +0.05(+0.09%)
Mar 01, 2018 54.16 54.16 53.04 53.33 6,068 -0.82(-1.51%)
Feb 28, 2018 54.91 54.91 54.15 54.15 5,959 -0.56(-1.03%)
Feb 27, 2018 55.31 55.42 54.72 54.72 2,330 -0.30(-0.55%)
Feb 26, 2018 54.75 55.03 54.75 55.02 8,681 +0.82(+1.51%)
Feb 23, 2018 54.19 54.22 54.19 54.20 1,519 +0.28(+0.53%)
Feb 22, 2018 53.92 53.92 5,106 -0.70(-1.28%)
Feb 21, 2018 54.30 54.62 54.30 54.62 3,159 +0.35(+0.64%)
Feb 20, 2018 54.16 54.55 54.31 54.27 6,861 -0.04(-0.08%)
Feb 16, 2018 54.31 54.31 54.31 0 +0.20(+0.36%)
Feb 15, 2018 53.94 54.12 53.94 54.12 617 +0.45(+0.83%)
Feb 14, 2018 52.61 53.67 52.61 53.67 26,913 +0.77(+1.45%)
Feb 13, 2018 52.42 52.92 52.42 52.90 1,519 -0.14(-0.27%)
Feb 12, 2018 52.53 53.04 52.36 53.04 5,181 +1.44(+2.79%)
Feb 09, 2018 51.94 51.94 50.58 51.60 3,709 -0.70(-1.34%)
Feb 08, 2018 53.42 53.42 52.30 52.30 1,667 -1.48(-2.76%)
Feb 07, 2018 53.48 53.79 53.48 53.79 478 +1.20(+2.29%)
Feb 06, 2018 53.05 53.05 52.58 52.58 537,557 -0.23(-0.44%)
Feb 05, 2018 54.54 54.76 52.81 52.81 1,807 -2.03(-3.69%)
Feb 02, 2018 55.51 55.51 54.84 54.84 694 -1.22(-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.