Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

118.47 +0.12 (+0.10%)
Official Closing Price Updated: 4:15 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 96.02 96.19 94.54 94.61 885,237 -1.01(-1.06%)
Sep 29, 2021 95.90 96.26 95.54 95.62 1,147,809 +0.04(+0.04%)
Sep 28, 2021 96.88 97.02 95.46 95.58 1,049,918 -2.09(-2.14%)
Sep 27, 2021 97.69 97.96 97.50 97.68 702,482 -0.29(-0.29%)
Sep 24, 2021 97.52 98.14 97.36 97.97 715,399 +0.11(+0.12%)
Sep 23, 2021 97.11 98.25 97.11 97.85 677,361 +1.15(+1.19%)
Sep 22, 2021 96.25 97.14 96.03 96.70 869,981 +0.98(+1.02%)
Sep 21, 2021 96.29 96.64 95.60 95.73 1,105,722 -0.06(-0.06%)
Sep 20, 2021 95.92 96.36 94.65 95.78 1,016,688 -1.70(-1.74%)
Sep 17, 2021 98.19 98.36 97.39 97.48 822,398 -0.91(-0.92%)
Sep 16, 2021 98.36 98.65 97.73 98.39 815,129 -0.15(-0.16%)
Sep 15, 2021 97.88 98.65 97.56 98.54 750,537 +0.83(+0.85%)
Sep 14, 2021 98.55 98.60 97.49 97.71 1,438,877 -0.46(-0.47%)
Sep 13, 2021 98.62 98.72 97.70 98.17 1,257,498 +0.15(+0.16%)
Sep 10, 2021 99.22 99.34 97.97 98.02 920,559 -0.80(-0.80%)
Sep 09, 2021 99.11 99.56 98.70 98.81 978,282 -0.35(-0.36%)
Sep 08, 2021 99.19 99.34 98.70 99.16 770,233 -0.16(-0.16%)
Sep 07, 2021 99.71 99.71 99.16 99.33 716,464 -0.41(-0.41%)
Sep 03, 2021 99.52 99.84 99.39 99.74 625,729 +0.00(+0.00%)
Sep 02, 2021 99.75 99.88 99.41 99.74 731,413 +0.33(+0.33%)
Sep 01, 2021 99.47 99.69 99.36 99.41 862,767 +0.06(+0.06%)
Aug 31, 2021 99.62 99.75 99.19 99.36 899,513 -0.13(-0.13%)
Aug 30, 2021 99.42 99.68 99.17 99.49 655,541 +0.46(+0.46%)
Aug 27, 2021 98.43 99.13 98.33 99.03 1,840,801 +0.86(+0.88%)
Aug 26, 2021 98.61 98.74 98.13 98.17 981,359 -0.59(-0.60%)
Aug 25, 2021 98.50 98.86 98.48 98.76 1,262,900 +0.26(+0.26%)
Aug 24, 2021 98.49 98.63 98.38 98.50 3,345,916 +0.17(+0.18%)
Aug 23, 2021 97.99 98.52 97.73 98.33 896,816 +0.92(+0.94%)
Aug 20, 2021 96.57 97.49 96.57 97.41 631,095 +0.82(+0.85%)
Aug 19, 2021 95.79 96.91 95.74 96.59 894,975 +0.15(+0.16%)
Aug 18, 2021 97.22 97.62 96.41 96.43 828,142 -1.08(-1.11%)
Aug 17, 2021 97.76 97.76 96.81 97.52 1,999,407 -0.67(-0.68%)
Aug 16, 2021 97.60 98.19 97.27 98.19 1,417,942 +0.21(+0.22%)
Aug 13, 2021 97.97 97.98 97.79 97.98 778,127 +0.18(+0.19%)
Aug 12, 2021 97.45 97.82 97.29 97.79 872,068 +0.27(+0.28%)
Aug 11, 2021 97.49 97.56 97.25 97.53 754,152 +0.23(+0.24%)
Aug 10, 2021 97.47 97.57 97.18 97.30 1,033,746 +0.00(+0.00%)
Aug 09, 2021 97.34 97.41 97.07 97.30 817,475 -0.04(-0.04%)
Aug 06, 2021 97.41 97.47 97.18 97.34 565,672 +0.08(+0.08%)
Aug 05, 2021 97.10 97.27 96.80 97.26 697,996 +0.60(+0.62%)
Aug 04, 2021 96.70 96.89 96.52 96.66 1,419,175 -0.37(-0.39%)
Aug 03, 2021 96.58 97.03 95.94 97.03 936,945 +0.73(+0.76%)
Aug 02, 2021 96.93 96.96 96.23 96.30 756,365 -0.12(-0.13%)
Jul 30, 2021 96.38 96.80 96.30 96.43 1,492,226 -0.58(-0.60%)
Jul 29, 2021 96.60 97.27 96.60 97.01 782,020 +0.39(+0.41%)
Jul 28, 2021 96.68 96.94 96.32 96.62 1,402,679 -0.04(-0.04%)
Jul 27, 2021 96.82 96.82 95.95 96.66 1,101,806 -0.53(-0.54%)
Jul 26, 2021 96.95 97.18 96.79 97.18 2,628,247 +0.19(+0.20%)
Jul 23, 2021 96.51 97.04 96.25 96.99 13,228,124 +1.08(+1.13%)
Jul 22, 2021 95.71 95.97 95.53 95.91 479,429 +0.22(+0.23%)
Jul 21, 2021 95.13 95.73 95.13 95.69 974,111 +0.74(+0.78%)
Jul 20, 2021 93.88 95.27 93.61 94.95 1,483,759 +1.43(+1.53%)
Jul 19, 2021 93.69 93.86 92.92 93.52 900,428 -1.42(-1.49%)
Jul 16, 2021 95.78 95.92 94.81 94.94 606,398 -0.68(-0.71%)
Jul 15, 2021 95.87 95.87 95.12 95.62 633,510 -0.30(-0.31%)
Jul 14, 2021 96.12 96.38 95.62 95.92 2,344,449 +0.07(+0.07%)
Jul 13, 2021 95.94 96.34 95.76 95.85 630,447 -0.33(-0.34%)
Jul 12, 2021 96.05 96.20 95.79 96.18 2,727,169 +0.32(+0.33%)
Jul 09, 2021 95.09 95.93 95.09 95.86 496,331 +0.98(+1.03%)
Jul 08, 2021 94.35 95.04 94.13 94.88 779,438 -0.80(-0.83%)
Jul 07, 2021 95.59 95.72 95.01 95.68 685,908 +0.37(+0.39%)
Jul 06, 2021 95.65 95.65 94.68 95.30 768,719 -0.18(-0.19%)
Jul 02, 2021 94.96 95.54 94.92 95.49 655,160 +0.69(+0.73%)
Jul 01, 2021 94.43 94.80 94.39 94.80 1,862,431 +0.47(+0.50%)
Jun 30, 2021 94.20 94.44 94.16 94.33 979,687 +0.04(+0.04%)
Jun 29, 2021 94.30 94.43 94.15 94.29 1,108,730 +0.10(+0.10%)
Jun 28, 2021 94.29 94.29 93.83 94.19 597,843 +0.29(+0.31%)
Jun 25, 2021 93.88 93.98 93.68 93.91 610,011 +0.31(+0.33%)
Jun 24, 2021 93.63 93.69 93.48 93.60 1,283,481 +0.54(+0.58%)
Jun 23, 2021 93.11 93.33 93.01 93.06 562,240 +0.00(+0.00%)
Jun 22, 2021 92.67 93.31 92.47 93.06 600,694 +0.50(+0.54%)
Jun 21, 2021 91.60 92.60 91.52 92.56 1,299,814 +1.25(+1.36%)
Jun 18, 2021 91.95 91.96 91.32 91.32 749,037 -1.25(-1.36%)
Jun 17, 2021 92.56 92.75 91.92 92.57 672,908 +0.03(+0.03%)
Jun 16, 2021 93.07 93.09 92.01 92.55 740,518 -0.49(-0.53%)
Jun 15, 2021 93.31 93.31 92.85 93.03 749,254 -0.25(-0.27%)
Jun 14, 2021 93.13 93.28 92.81 93.28 1,170,108 +0.24(+0.26%)
Jun 11, 2021 92.85 93.04 92.65 93.04 573,772 +0.21(+0.23%)
Jun 10, 2021 92.60 92.97 92.34 92.83 611,509 +0.51(+0.55%)
Jun 09, 2021 92.71 92.71 92.29 92.33 626,097 -0.17(-0.19%)
Jun 08, 2021 92.67 92.68 92.05 92.50 559,178 +0.06(+0.06%)
Jun 07, 2021 92.49 92.49 92.19 92.44 567,042 +0.02(+0.02%)
Jun 04, 2021 91.93 92.48 91.91 92.42 1,569,406 +0.85(+0.93%)
Jun 03, 2021 91.66 91.81 91.02 91.57 794,063 -0.42(-0.46%)
Jun 02, 2021 91.91 92.12 91.71 91.99 1,042,417 +0.24(+0.26%)
Jun 01, 2021 92.37 92.46 91.68 91.75 1,190,069 -0.14(-0.16%)
May 28, 2021 91.96 92.15 91.82 91.90 793,474 +0.22(+0.24%)
May 27, 2021 91.87 91.94 91.64 91.68 1,045,030 +0.02(+0.02%)
May 26, 2021 91.53 91.76 91.36 91.66 3,150,112 +0.23(+0.25%)
May 25, 2021 91.89 91.91 91.29 91.43 747,698 -0.18(-0.20%)
May 24, 2021 91.05 91.84 91.05 91.61 683,408 +0.95(+1.04%)
May 21, 2021 91.06 91.35 90.54 90.66 780,836 -0.06(-0.06%)
May 20, 2021 89.83 90.99 89.83 90.72 931,645 +1.14(+1.27%)
May 19, 2021 88.67 89.67 88.45 89.58 583,624 -0.30(-0.33%)
May 18, 2021 90.68 90.75 89.85 89.88 858,697 -0.77(-0.85%)
May 17, 2021 90.66 90.85 90.16 90.65 878,226 -0.25(-0.27%)
May 14, 2021 90.07 91.10 90.07 90.90 740,897 +1.47(+1.65%)
May 13, 2021 88.80 89.94 88.80 89.43 1,144,968 +0.95(+1.07%)
May 12, 2021 89.89 90.08 88.33 88.49 938,962 -2.03(-2.24%)
May 11, 2021 89.97 90.64 89.52 90.51 1,198,238 -0.68(-0.74%)
May 10, 2021 92.17 92.21 91.19 91.19 788,331 -0.99(-1.08%)
May 07, 2021 91.78 92.33 91.60 92.18 1,199,341 +0.68(+0.74%)
May 06, 2021 90.85 91.50 90.30 91.50 1,050,517 +0.66(+0.73%)
May 05, 2021 91.23 91.27 90.68 90.85 818,747 -0.04(-0.04%)
May 04, 2021 90.94 91.13 89.97 90.88 1,469,173 -0.60(-0.66%)
May 03, 2021 91.78 91.85 91.38 91.49 805,260 +0.23(+0.25%)
Apr 30, 2021 91.50 91.65 91.13 91.26 1,062,623 -0.73(-0.79%)
Apr 29, 2021 92.15 92.29 91.22 91.98 1,338,780 +0.46(+0.50%)
Apr 28, 2021 91.52 91.87 91.42 91.52 1,501,778 -0.04(-0.04%)
Apr 27, 2021 91.72 91.75 91.37 91.56 990,534 -0.12(-0.14%)
Apr 26, 2021 91.56 91.79 91.50 91.69 690,878 +0.21(+0.23%)
Apr 23, 2021 90.62 91.76 90.57 91.48 1,079,578 +1.01(+1.12%)
Apr 22, 2021 91.31 91.47 90.21 90.46 1,554,120 -0.81(-0.89%)
Apr 21, 2021 90.14 91.28 90.14 91.28 1,350,459 +0.86(+0.95%)
Apr 20, 2021 90.82 90.94 90.02 90.42 2,029,474 -0.57(-0.63%)
Apr 19, 2021 91.34 91.36 90.65 90.99 1,150,252 -0.53(-0.57%)
Apr 16, 2021 91.50 91.71 91.18 91.51 726,452 +0.24(+0.26%)
Apr 15, 2021 90.73 91.29 90.73 91.28 1,927,812 +1.01(+1.12%)
Apr 14, 2021 90.67 90.86 90.12 90.26 1,051,721 -0.37(-0.41%)
Apr 13, 2021 90.38 90.77 90.24 90.64 886,668 +0.36(+0.40%)
Apr 12, 2021 90.09 90.34 89.95 90.27 932,277 +0.03(+0.03%)
Apr 09, 2021 89.62 90.25 89.56 90.24 989,570 +0.65(+0.73%)
Apr 08, 2021 89.42 89.59 89.21 89.59 951,616 +0.49(+0.55%)
Apr 07, 2021 88.92 89.19 88.83 89.11 821,581 +0.08(+0.09%)
Apr 06, 2021 88.93 89.28 88.87 89.03 936,024 +0.01(+0.01%)
Apr 05, 2021 88.64 89.11 88.50 89.02 1,414,554 +1.17(+1.33%)
Apr 01, 2021 87.26 87.86 87.26 87.86 2,025,819 +1.03(+1.19%)
Mar 31, 2021 86.57 87.26 86.56 86.82 921,458 +0.40(+0.46%)
Mar 30, 2021 86.32 86.56 86.01 86.42 966,309 -0.14(-0.17%)
Mar 29, 2021 86.43 86.84 85.99 86.57 1,875,169 -0.19(-0.22%)
Mar 26, 2021 85.75 86.82 85.45 86.76 879,676 +1.39(+1.63%)
Mar 25, 2021 84.47 85.54 84.08 85.36 875,317 +0.47(+0.55%)
Mar 24, 2021 85.82 86.10 84.89 84.89 1,008,943 -0.64(-0.75%)
Mar 23, 2021 85.97 86.35 85.30 85.53 1,765,045 -0.66(-0.76%)
Mar 22, 2021 85.51 86.48 85.51 86.19 645,321 +0.71(+0.84%)
Mar 19, 2021 85.36 85.85 84.88 85.47 680,490 -0.07(-0.08%)
Mar 18, 2021 86.23 86.74 85.43 85.54 744,869 -1.39(-1.60%)
Mar 17, 2021 86.22 87.14 86.02 86.93 629,878 +0.27(+0.31%)
Mar 16, 2021 86.91 87.14 86.43 86.66 862,326 -0.21(-0.24%)
Mar 15, 2021 86.30 86.88 85.82 86.87 849,989 +0.61(+0.71%)
Mar 12, 2021 85.81 86.26 85.58 86.26 1,435,412 +0.13(+0.15%)
Mar 11, 2021 85.77 86.62 85.73 86.13 748,133 +0.96(+1.13%)
Mar 10, 2021 85.31 85.59 84.91 85.17 720,708 +0.47(+0.55%)
Mar 09, 2021 84.25 85.29 84.25 84.70 1,449,444 +1.33(+1.60%)
Mar 08, 2021 83.97 84.73 83.31 83.37 1,072,056 -0.54(-0.65%)
Mar 05, 2021 83.20 84.11 81.30 83.91 871,347 +1.57(+1.91%)
Mar 04, 2021 83.45 84.01 81.32 82.34 1,053,883 -1.23(-1.47%)
Mar 03, 2021 84.72 84.94 83.54 83.57 726,559 -1.30(-1.53%)
Mar 02, 2021 85.80 85.80 84.84 84.86 869,193 -0.77(-0.90%)
Mar 01, 2021 84.74 85.90 84.71 85.63 1,002,667 +2.07(+2.47%)
Feb 26, 2021 84.25 84.64 83.02 83.57 989,661 -0.35(-0.42%)
Feb 25, 2021 85.80 86.08 83.55 83.92 786,501 -2.13(-2.48%)
Feb 24, 2021 84.91 86.11 84.61 86.05 659,218 +0.83(+0.97%)
Feb 23, 2021 84.44 85.48 83.40 85.22 687,340 +0.04(+0.04%)
Feb 22, 2021 85.37 85.76 85.15 85.19 617,890 -0.74(-0.86%)
Feb 19, 2021 86.46 86.49 85.86 85.93 573,199 -0.17(-0.20%)
Feb 18, 2021 85.88 86.26 85.38 86.10 855,613 -0.35(-0.41%)
Feb 17, 2021 86.02 86.48 85.73 86.45 782,990 -0.10(-0.12%)
Feb 16, 2021 86.95 87.01 86.35 86.56 1,346,964 -0.10(-0.11%)
Feb 12, 2021 86.02 86.72 86.02 86.65 635,873 +0.42(+0.49%)
Feb 11, 2021 86.28 86.43 85.63 86.23 832,487 +0.17(+0.20%)
Feb 10, 2021 86.47 86.47 85.46 86.06 837,166 +0.05(+0.06%)
Feb 09, 2021 85.94 86.16 85.84 86.02 1,391,392 -0.08(-0.09%)
Feb 08, 2021 85.93 86.09 85.60 86.09 1,421,583 +0.63(+0.74%)
Feb 05, 2021 85.41 85.60 85.15 85.46 1,058,634 +0.38(+0.45%)
Feb 04, 2021 84.44 85.08 84.32 85.08 1,481,450 +0.97(+1.16%)
Feb 03, 2021 84.29 84.49 83.84 84.11 1,418,339 +0.08(+0.09%)
Feb 02, 2021 83.65 84.39 83.64 84.03 748,517 +1.22(+1.47%)
Feb 01, 2021 82.39 83.10 81.80 82.81 1,126,795 +1.30(+1.60%)
Jan 29, 2021 82.65 82.86 81.05 81.51 877,960 -1.56(-1.88%)
Jan 28, 2021 82.71 84.03 82.69 83.07 739,388 +0.80(+0.97%)
Jan 27, 2021 83.61 83.61 81.80 82.27 872,389 -2.13(-2.53%)
Jan 26, 2021 84.69 84.88 84.32 84.41 821,775 -0.14(-0.17%)
Jan 25, 2021 84.52 84.71 83.30 84.55 1,064,933 +0.30(+0.36%)
Jan 22, 2021 84.16 84.46 83.96 84.24 876,806 -0.25(-0.29%)
Jan 21, 2021 84.62 84.78 84.26 84.49 1,211,287 +0.08(+0.09%)
Jan 20, 2021 83.73 84.61 83.73 84.41 1,384,803 +1.17(+1.41%)
Jan 19, 2021 83.05 83.38 82.83 83.24 2,633,187 +0.70(+0.85%)
Jan 15, 2021 82.98 83.03 82.17 82.54 2,293,637 -0.66(-0.79%)
Jan 14, 2021 83.58 83.77 83.08 83.20 15,160,061 -0.27(-0.32%)
Jan 13, 2021 83.34 83.72 83.07 83.46 1,223,355 +0.21(+0.25%)
Jan 12, 2021 83.24 83.42 82.71 83.25 685,837 +0.10(+0.11%)
Jan 11, 2021 83.05 83.57 82.89 83.16 578,462 -0.53(-0.64%)
Jan 08, 2021 83.60 83.71 82.74 83.69 636,608 +0.53(+0.64%)
Jan 07, 2021 82.45 83.30 82.41 83.16 584,125 +1.30(+1.58%)
Jan 06, 2021 81.05 82.61 80.87 81.86 703,300 +0.43(+0.53%)
Jan 05, 2021 80.79 81.60 80.63 81.43 906,637 +0.57(+0.71%)
Jan 04, 2021 82.32 82.32 79.97 80.86 921,904 -1.09(-1.33%)
Dec 31, 2020 81.95 81.95 81.95 643,216 +0.36(+0.44%)
Dec 30, 2020 81.70 81.84 81.49 81.59 643,216 +0.12(+0.15%)
Dec 29, 2020 81.96 82.05 81.30 81.46 677,420 -0.18(-0.22%)
Dec 28, 2020 81.74 81.74 81.44 81.64 556,784 +0.51(+0.63%)
Dec 24, 2020 80.97 81.13 80.75 81.13 369,640 +0.31(+0.39%)
Dec 23, 2020 80.82 81.24 80.80 80.81 662,722 +0.00(+0.00%)
Dec 22, 2020 80.88 81.01 80.49 80.81 694,305 -0.04(-0.05%)
Dec 21, 2020 80.31 81.03 79.56 80.85 897,424 -0.27(-0.33%)
Dec 18, 2020 81.55 81.55 80.56 81.12 510,945 -0.24(-0.29%)
Dec 17, 2020 81.22 81.36 81.05 81.36 596,672 +0.64(+0.79%)
Dec 16, 2020 80.75 80.95 80.46 80.72 867,877 +0.09(+0.11%)
Dec 15, 2020 80.19 80.63 79.85 80.63 645,144 +1.03(+1.29%)
Dec 14, 2020 80.44 80.63 79.56 79.60 706,225 -0.24(-0.30%)
Dec 11, 2020 79.74 79.94 79.18 79.84 792,107 -0.12(-0.15%)
Dec 10, 2020 79.56 80.15 79.25 79.96 853,378 +0.05(+0.06%)
Dec 09, 2020 80.95 80.95 79.65 79.92 634,927 -0.84(-1.05%)
Dec 08, 2020 80.15 80.87 80.15 80.76 505,508 +0.28(+0.35%)
Dec 07, 2020 80.41 80.55 80.16 80.48 576,728 -0.08(-0.09%)
Dec 04, 2020 79.98 80.55 79.98 80.55 502,296 +0.75(+0.94%)
Dec 03, 2020 79.91 80.16 79.61 79.80 527,428 -0.02(-0.02%)
Dec 02, 2020 79.46 79.84 79.21 79.82 621,962 +0.10(+0.13%)
Dec 01, 2020 79.79 80.05 79.56 79.72 553,996 +0.78(+0.99%)
Nov 30, 2020 79.21 79.25 78.28 78.94 489,528 -0.39(-0.49%)
Nov 27, 2020 79.30 79.39 79.08 79.33 328,262 +0.34(+0.43%)
Nov 25, 2020 79.04 79.07 78.64 78.99 605,536 -0.01(-0.01%)
Nov 24, 2020 78.38 79.08 78.13 79.00 665,537 +1.22(+1.56%)
Nov 23, 2020 77.86 78.02 77.22 77.78 483,844 +0.53(+0.69%)
Nov 20, 2020 77.74 77.75 77.22 77.25 614,596 -0.49(-0.63%)
Nov 19, 2020 77.24 77.79 76.89 77.74 815,500 +0.42(+0.54%)
Nov 18, 2020 78.08 78.37 77.33 77.33 688,350 -0.81(-1.03%)
Nov 17, 2020 78.08 78.39 77.66 78.13 861,978 -0.29(-0.38%)
Nov 16, 2020 78.22 78.43 77.79 78.43 682,908 +0.93(+1.20%)
Nov 13, 2020 76.97 77.64 76.80 77.50 518,836 +1.01(+1.32%)
Nov 12, 2020 76.98 77.14 76.04 76.49 612,408 -0.70(-0.91%)
Nov 11, 2020 77.11 77.33 76.80 77.19 682,582 +0.61(+0.79%)
Nov 10, 2020 76.66 76.76 75.77 76.58 699,868 -0.19(-0.25%)
Nov 09, 2020 78.63 78.92 76.69 76.77 753,318 +0.78(+1.02%)
Nov 06, 2020 75.99 76.22 75.40 76.00 648,624 +0.09(+0.11%)
Nov 05, 2020 75.69 76.31 75.52 75.91 1,189,946 +1.57(+2.11%)
Nov 04, 2020 73.84 75.30 73.61 74.34 531,497 +1.59(+2.19%)
Nov 03, 2020 72.25 73.21 72.12 72.75 702,860 +1.30(+1.82%)
Nov 02, 2020 71.40 71.93 70.81 71.45 697,395 +0.80(+1.13%)
Oct 30, 2020 71.21 71.45 69.83 70.65 697,083 -0.84(-1.18%)
Oct 29, 2020 70.98 72.23 70.52 71.50 633,984 +0.70(+0.99%)
Oct 28, 2020 72.02 72.11 70.69 70.79 664,467 -2.52(-3.44%)
Oct 27, 2020 73.63 73.68 73.23 73.32 541,735 -0.14(-0.19%)
Oct 26, 2020 74.19 74.29 72.67 73.46 668,349 -1.37(-1.83%)
Oct 23, 2020 74.85 74.88 74.31 74.83 640,828 +0.16(+0.22%)
Oct 22, 2020 74.33 74.77 73.79 74.67 592,181 +0.43(+0.58%)
Oct 21, 2020 74.46 74.90 74.21 74.24 655,452 -0.17(-0.23%)
Oct 20, 2020 74.46 75.16 74.28 74.41 821,214 +0.25(+0.33%)
Oct 19, 2020 75.62 75.72 73.94 74.16 627,732 -1.13(-1.50%)
Oct 16, 2020 75.73 76.00 75.26 75.29 995,954 -0.07(-0.09%)
Oct 15, 2020 74.53 75.45 74.42 75.36 1,032,165 -0.07(-0.09%)
Oct 14, 2020 76.08 76.25 75.24 75.43 843,510 -0.42(-0.55%)
Oct 13, 2020 76.38 76.38 75.66 75.84 910,717 -0.40(-0.52%)
Oct 12, 2020 75.77 76.65 75.62 76.24 618,706 +1.15(+1.53%)
Oct 09, 2020 74.87 75.20 74.66 75.09 2,512,114 +0.69(+0.93%)
Oct 08, 2020 74.25 74.43 74.02 74.40 2,635,740 +0.63(+0.85%)
Oct 07, 2020 73.26 73.94 73.17 73.77 17,202,776 +1.28(+1.77%)
Oct 06, 2020 73.49 74.02 72.35 72.49 855,753 -0.95(-1.29%)
Oct 05, 2020 72.70 73.49 72.70 73.44 291,236 +1.25(+1.74%)
Oct 02, 2020 71.55 72.61 71.55 72.19 439,509 -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.