USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

118.50 +0.03 (+0.03%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 87.92 89.02 87.82 88.97 1,168,016 +1.34(+1.53%)
Mar 30, 2023 87.63 87.83 87.23 87.63 856,324 +0.50(+0.58%)
Mar 29, 2023 86.63 87.21 86.57 87.13 3,207,585 +1.27(+1.48%)
Mar 28, 2023 85.85 86.06 85.44 85.86 1,012,173 -0.18(-0.21%)
Mar 27, 2023 86.30 86.58 85.84 86.04 1,023,802 +0.17(+0.19%)
Mar 24, 2023 84.93 85.88 84.50 85.87 980,770 +0.53(+0.62%)
Mar 23, 2023 85.73 86.71 84.77 85.34 1,250,798 +0.18(+0.21%)
Mar 22, 2023 86.53 87.39 85.13 85.16 2,178,796 -1.50(-1.73%)
Mar 21, 2023 86.12 86.74 85.93 86.66 2,464,014 +1.22(+1.43%)
Mar 20, 2023 84.75 85.58 84.66 85.43 10,889,766 +0.77(+0.91%)
Mar 17, 2023 85.26 85.62 84.32 84.66 51,821,952 -1.01(-1.18%)
Mar 16, 2023 83.66 85.78 83.59 85.67 725,087 +1.40(+1.66%)
Mar 15, 2023 83.41 84.27 83.00 84.27 1,049,877 -0.47(-0.55%)
Mar 14, 2023 84.53 85.16 83.73 84.74 850,567 +1.34(+1.61%)
Mar 13, 2023 82.65 84.47 82.37 83.40 1,035,579 -0.16(-0.19%)
Mar 10, 2023 84.61 85.14 83.17 83.56 917,523 -1.29(-1.52%)
Mar 09, 2023 86.51 87.00 84.66 84.85 582,788 -1.62(-1.88%)
Mar 08, 2023 86.27 86.64 85.97 86.47 752,951 +0.14(+0.16%)
Mar 07, 2023 87.60 87.71 86.21 86.33 955,208 -1.34(-1.53%)
Mar 06, 2023 87.92 88.39 87.61 87.67 615,270 -0.05(-0.06%)
Mar 03, 2023 86.79 87.77 86.65 87.72 542,050 +1.39(+1.61%)
Mar 02, 2023 85.19 86.54 85.15 86.33 656,219 +0.65(+0.75%)
Mar 01, 2023 85.75 86.09 85.38 85.69 590,268 -0.27(-0.32%)
Feb 28, 2023 86.20 86.64 85.96 85.96 1,099,361 -0.34(-0.40%)
Feb 27, 2023 86.75 87.08 86.12 86.30 975,511 +0.33(+0.39%)
Feb 24, 2023 85.82 86.20 85.44 85.97 1,130,390 -1.03(-1.18%)
Feb 23, 2023 87.10 87.32 86.02 87.00 786,083 +0.54(+0.62%)
Feb 22, 2023 86.64 87.02 86.13 86.46 1,302,777 -0.07(-0.08%)
Feb 21, 2023 87.38 87.65 86.49 86.53 715,684 -1.82(-2.06%)
Feb 17, 2023 88.11 88.42 87.67 88.35 552,046 -0.30(-0.34%)
Feb 16, 2023 88.70 89.67 88.61 88.65 552,229 -1.24(-1.38%)
Feb 15, 2023 88.91 89.90 88.86 89.90 932,566 +0.37(+0.42%)
Feb 14, 2023 89.25 89.99 88.60 89.52 867,478 +0.06(+0.07%)
Feb 13, 2023 88.48 89.47 88.48 89.46 564,872 +1.04(+1.17%)
Feb 10, 2023 87.96 88.50 87.81 88.43 508,419 +0.18(+0.20%)
Feb 09, 2023 89.80 89.89 88.00 88.25 530,343 -0.85(-0.96%)
Feb 08, 2023 89.61 89.94 88.93 89.10 1,097,287 -1.00(-1.11%)
Feb 07, 2023 88.85 90.36 88.42 90.10 784,011 +1.12(+1.26%)
Feb 06, 2023 89.02 89.30 88.69 88.98 679,167 -0.62(-0.69%)
Feb 03, 2023 89.46 90.61 89.31 89.59 1,155,380 -1.04(-1.14%)
Feb 02, 2023 90.14 90.91 89.71 90.63 793,307 +1.40(+1.57%)
Feb 01, 2023 87.96 89.85 87.36 89.23 1,061,193 +0.95(+1.07%)
Jan 31, 2023 87.00 88.29 87.00 88.28 1,454,864 +1.31(+1.51%)
Jan 30, 2023 87.46 87.97 86.91 86.97 921,108 -1.15(-1.31%)
Jan 27, 2023 87.54 88.62 87.53 88.12 754,205 +0.28(+0.32%)
Jan 26, 2023 87.42 87.87 86.80 87.84 1,055,527 +0.98(+1.13%)
Jan 25, 2023 85.81 86.90 85.36 86.86 840,455 +0.03(+0.03%)
Jan 24, 2023 86.55 87.06 86.30 86.83 929,022 -0.15(-0.17%)
Jan 23, 2023 85.98 87.42 85.89 86.98 1,158,708 +1.08(+1.25%)
Jan 20, 2023 84.52 85.96 84.27 85.90 759,465 +1.59(+1.89%)
Jan 19, 2023 84.41 84.84 84.01 84.31 2,343,168 -0.69(-0.82%)
Jan 18, 2023 86.61 86.90 84.96 85.00 1,045,402 -1.40(-1.62%)
Jan 17, 2023 86.47 86.91 86.24 86.40 1,251,606 -0.15(-0.17%)
Jan 13, 2023 85.33 86.65 85.33 86.55 1,385,705 +0.41(+0.48%)
Jan 12, 2023 85.96 86.44 85.09 86.14 2,365,093 +0.40(+0.47%)
Jan 11, 2023 84.96 85.80 84.89 85.74 11,424,914 +1.02(+1.20%)
Jan 10, 2023 83.89 84.72 83.75 84.72 895,217 +0.68(+0.81%)
Jan 09, 2023 84.51 85.29 84.01 84.04 1,360,231 +0.00(+0.00%)
Jan 06, 2023 82.76 84.27 82.16 84.04 657,764 +1.81(+2.20%)
Jan 05, 2023 82.89 82.89 82.03 82.23 876,655 -0.96(-1.15%)
Jan 04, 2023 83.04 83.65 82.39 83.18 1,790,998 +0.58(+0.70%)
Jan 03, 2023 83.47 83.77 81.94 82.61 857,528 -0.30(-0.37%)
Dec 30, 2022 82.43 82.94 82.06 82.91 893,052 -0.27(-0.33%)
Dec 29, 2022 82.18 83.33 82.18 83.18 729,739 +1.49(+1.82%)
Dec 28, 2022 82.62 83.10 81.59 81.70 989,296 -0.98(-1.18%)
Dec 27, 2022 82.98 83.06 82.33 82.68 836,534 -0.32(-0.39%)
Dec 23, 2022 82.28 83.02 82.03 83.00 857,389 +0.47(+0.57%)
Dec 22, 2022 83.00 83.00 81.28 82.53 942,994 -1.33(-1.59%)
Dec 21, 2022 83.02 84.04 82.98 83.86 797,781 +1.26(+1.53%)
Dec 20, 2022 82.20 82.92 82.00 82.60 891,394 +0.13(+0.15%)
Dec 19, 2022 83.42 83.42 82.11 82.47 888,739 -0.75(-0.91%)
Dec 16, 2022 83.59 83.94 82.74 83.22 1,001,485 -1.12(-1.32%)
Dec 15, 2022 85.24 85.45 83.91 84.34 1,276,877 -2.11(-2.44%)
Dec 14, 2022 86.79 87.72 85.75 86.45 762,175 -0.56(-0.64%)
Dec 13, 2022 88.83 88.83 86.35 87.01 1,317,355 +0.69(+0.79%)
Dec 12, 2022 85.17 86.32 85.14 86.32 1,842,402 +1.21(+1.42%)
Dec 09, 2022 85.53 86.02 85.06 85.12 566,603 -0.62(-0.73%)
Dec 08, 2022 85.53 85.95 85.07 85.74 798,588 +0.72(+0.85%)
Dec 07, 2022 84.82 85.50 84.75 85.02 1,172,243 -0.10(-0.11%)
Dec 06, 2022 86.34 86.43 84.64 85.12 696,133 -1.29(-1.49%)
Dec 05, 2022 87.37 87.61 86.08 86.40 984,744 -1.70(-1.92%)
Dec 02, 2022 86.93 88.26 86.93 88.10 626,492 -0.10(-0.11%)
Dec 01, 2022 88.45 88.79 87.70 88.19 1,041,751 -0.02(-0.02%)
Nov 30, 2022 85.49 88.21 85.12 88.21 868,764 +2.72(+3.18%)
Nov 29, 2022 85.63 85.93 85.11 85.50 766,618 -0.14(-0.16%)
Nov 28, 2022 86.40 86.70 85.44 85.63 741,650 -1.43(-1.65%)
Nov 25, 2022 86.87 87.17 86.87 87.06 327,874 -0.02(-0.02%)
Nov 23, 2022 86.37 87.20 86.37 87.08 678,099 +0.57(+0.65%)
Nov 22, 2022 85.83 86.57 85.47 86.52 811,378 +1.21(+1.42%)
Nov 21, 2022 85.25 85.54 84.91 85.31 748,865 -0.35(-0.41%)
Nov 18, 2022 85.93 86.00 85.02 85.66 833,152 +0.33(+0.39%)
Nov 17, 2022 84.38 85.47 84.38 85.33 772,210 -0.31(-0.36%)
Nov 16, 2022 85.91 86.12 85.49 85.64 1,142,782 -0.71(-0.82%)
Nov 15, 2022 86.83 87.16 85.54 86.35 1,084,512 +0.75(+0.88%)
Nov 14, 2022 85.90 86.73 85.57 85.60 782,508 -0.78(-0.90%)
Nov 11, 2022 85.65 86.61 85.30 86.38 939,726 +0.93(+1.08%)
Nov 10, 2022 83.89 85.53 83.53 85.46 1,531,450 +4.63(+5.73%)
Nov 09, 2022 81.99 82.37 80.73 80.83 943,193 -1.80(-2.18%)
Nov 08, 2022 82.47 83.35 81.72 82.63 1,002,581 +0.59(+0.72%)
Nov 07, 2022 81.66 82.23 81.13 82.04 695,766 +0.70(+0.86%)
Nov 04, 2022 81.47 81.81 79.92 81.33 958,843 +1.18(+1.47%)
Nov 03, 2022 80.24 80.85 79.70 80.16 837,546 -0.90(-1.11%)
Nov 02, 2022 83.03 84.11 81.05 81.05 1,133,246 -2.18(-2.62%)
Nov 01, 2022 84.36 84.49 83.00 83.24 2,382,572 -0.32(-0.38%)
Oct 31, 2022 83.49 84.07 83.38 83.56 2,241,198 -0.58(-0.69%)
Oct 28, 2022 82.11 84.26 82.11 84.14 1,005,909 +1.87(+2.27%)
Oct 27, 2022 82.89 83.37 82.10 82.27 1,554,680 -0.41(-0.49%)
Oct 26, 2022 82.56 83.93 82.43 82.68 1,562,095 -0.60(-0.73%)
Oct 25, 2022 81.79 83.34 81.79 83.28 1,149,265 +1.43(+1.75%)
Oct 24, 2022 81.17 82.14 80.62 81.85 2,592,077 +0.94(+1.16%)
Oct 21, 2022 78.78 81.00 78.66 80.92 3,515,934 +1.96(+2.48%)
Oct 20, 2022 79.41 80.57 78.77 78.96 19,035,850 -0.67(-0.84%)
Oct 19, 2022 79.68 80.36 79.02 79.63 806,003 -0.66(-0.83%)
Oct 18, 2022 81.05 81.25 79.50 80.29 909,300 +0.99(+1.25%)
Oct 17, 2022 78.80 79.56 78.65 79.30 900,308 +1.98(+2.56%)
Oct 14, 2022 79.80 80.08 77.14 77.32 2,061,171 -1.83(-2.31%)
Oct 13, 2022 75.91 79.47 75.31 79.15 1,921,064 +1.96(+2.54%)
Oct 12, 2022 77.45 77.79 77.08 77.19 1,110,210 -0.18(-0.23%)
Oct 11, 2022 77.43 78.51 76.90 77.37 1,301,461 -0.56(-0.71%)
Oct 10, 2022 78.84 78.87 77.39 77.92 892,771 -0.65(-0.83%)
Oct 07, 2022 79.91 79.93 78.19 78.58 1,220,995 -2.34(-2.89%)
Oct 06, 2022 81.37 82.07 80.78 80.92 1,401,651 -0.81(-0.99%)
Oct 05, 2022 80.97 82.21 80.37 81.72 809,916 -0.18(-0.21%)
Oct 04, 2022 80.71 81.90 80.71 81.90 1,123,029 +2.44(+3.07%)
Oct 03, 2022 78.16 79.83 77.78 79.46 1,271,852 +2.09(+2.69%)
Sep 30, 2022 78.43 79.24 77.33 77.38 2,025,019 -1.09(-1.39%)
Sep 29, 2022 79.28 79.41 77.85 78.47 1,806,663 -1.75(-2.19%)
Sep 28, 2022 78.89 80.57 78.48 80.22 2,323,799 +1.59(+2.02%)
Sep 27, 2022 79.68 80.12 78.07 78.64 2,437,826 -0.17(-0.21%)
Sep 26, 2022 79.32 80.10 78.52 78.80 2,340,558 -0.82(-1.03%)
Sep 23, 2022 80.05 80.17 78.59 79.62 2,250,588 -1.32(-1.63%)
Sep 22, 2022 81.49 81.77 80.81 80.94 1,645,365 -0.76(-0.93%)
Sep 21, 2022 83.62 84.35 81.70 81.70 1,754,002 -1.49(-1.80%)
Sep 20, 2022 83.42 83.61 82.56 83.19 1,019,780 -1.02(-1.21%)
Sep 19, 2022 82.85 84.21 82.79 84.21 1,145,256 +0.66(+0.79%)
Sep 16, 2022 83.37 83.67 82.79 83.55 1,047,752 -0.73(-0.86%)
Sep 15, 2022 84.89 85.59 83.96 84.28 1,365,630 -0.96(-1.13%)
Sep 14, 2022 85.19 85.66 84.56 85.24 969,643 +0.30(+0.35%)
Sep 13, 2022 86.80 87.08 84.75 84.94 1,059,148 -3.95(-4.44%)
Sep 12, 2022 88.37 89.05 88.35 88.89 856,922 +0.91(+1.04%)
Sep 09, 2022 86.99 88.13 86.99 87.97 863,955 +1.48(+1.72%)
Sep 08, 2022 85.47 86.57 85.11 86.49 864,858 +0.54(+0.63%)
Sep 07, 2022 84.22 86.08 84.22 85.95 982,045 +1.57(+1.86%)
Sep 06, 2022 84.93 85.11 83.84 84.38 956,025 -0.38(-0.45%)
Sep 02, 2022 86.51 86.75 84.31 84.75 962,858 -0.87(-1.02%)
Sep 01, 2022 84.88 85.65 84.22 85.63 1,237,867 +0.10(+0.11%)
Aug 31, 2022 86.47 86.76 85.45 85.53 1,408,431 -0.60(-0.70%)
Aug 30, 2022 87.40 87.40 85.63 86.13 958,568 -0.92(-1.06%)
Aug 29, 2022 86.97 87.76 86.78 87.05 869,326 -0.64(-0.73%)
Aug 26, 2022 90.80 90.93 87.69 87.69 1,271,775 -3.16(-3.48%)
Aug 25, 2022 89.86 90.86 89.71 90.85 744,213 +1.32(+1.47%)
Aug 24, 2022 89.15 89.88 89.07 89.54 792,867 +0.30(+0.34%)
Aug 23, 2022 89.29 89.91 89.14 89.24 763,666 -0.16(-0.18%)
Aug 22, 2022 90.24 90.24 89.22 89.40 796,621 -1.96(-2.14%)
Aug 19, 2022 92.05 92.05 91.15 91.36 647,925 -1.28(-1.38%)
Aug 18, 2022 92.36 92.78 92.10 92.64 2,455,082 +0.24(+0.26%)
Aug 17, 2022 92.35 92.99 91.91 92.40 791,514 -0.67(-0.72%)
Aug 16, 2022 92.62 93.49 92.42 93.07 889,721 +0.09(+0.09%)
Aug 15, 2022 92.00 93.06 92.00 92.98 648,714 +0.41(+0.44%)
Aug 12, 2022 91.43 92.60 91.26 92.57 674,841 +1.61(+1.77%)
Aug 11, 2022 91.75 92.21 90.86 90.96 741,501 -0.08(-0.09%)
Aug 10, 2022 90.55 91.10 90.33 91.04 2,353,551 +1.95(+2.19%)
Aug 09, 2022 89.28 89.35 88.79 89.09 999,734 -0.39(-0.43%)
Aug 08, 2022 89.93 90.52 89.23 89.48 936,517 -0.07(-0.08%)
Aug 05, 2022 88.82 89.76 88.74 89.55 957,939 -0.24(-0.27%)
Aug 04, 2022 89.73 89.91 89.32 89.79 756,190 +0.01(+0.01%)
Aug 03, 2022 88.84 90.02 88.75 89.78 799,787 +1.47(+1.67%)
Aug 02, 2022 88.53 89.36 87.99 88.30 1,127,287 -0.57(-0.64%)
Aug 01, 2022 88.55 89.42 88.28 88.88 1,103,023 -0.24(-0.27%)
Jul 29, 2022 88.09 89.26 87.95 89.12 1,969,452 +1.37(+1.56%)
Jul 28, 2022 86.83 87.90 85.99 87.75 1,429,385 +1.14(+1.32%)
Jul 27, 2022 85.20 86.96 85.07 86.61 776,688 +2.14(+2.54%)
Jul 26, 2022 85.11 85.11 84.20 84.46 873,052 -1.01(-1.18%)
Jul 25, 2022 85.59 85.66 84.94 85.47 937,196 +0.05(+0.06%)
Jul 22, 2022 86.27 86.60 84.90 85.42 2,403,041 -0.82(-0.96%)
Jul 21, 2022 85.35 86.27 84.69 86.25 2,786,246 +0.85(+1.00%)
Jul 20, 2022 84.73 85.68 84.50 85.39 853,623 +0.66(+0.78%)
Jul 19, 2022 83.35 84.84 83.19 84.74 847,040 +2.25(+2.73%)
Jul 18, 2022 83.81 84.01 82.18 82.49 1,193,322 -0.65(-0.78%)
Jul 15, 2022 82.51 83.15 82.08 83.14 797,535 +1.60(+1.96%)
Jul 14, 2022 80.76 81.68 80.06 81.54 948,305 -0.31(-0.38%)
Jul 13, 2022 80.99 82.48 80.87 81.85 992,502 -0.39(-0.47%)
Jul 12, 2022 82.94 83.44 81.84 82.23 780,273 -0.84(-1.02%)
Jul 11, 2022 83.47 83.62 82.88 83.08 817,981 -0.95(-1.13%)
Jul 08, 2022 83.71 84.47 83.37 84.03 865,448 -0.09(-0.10%)
Jul 07, 2022 83.11 84.31 83.05 84.11 890,261 +1.27(+1.53%)
Jul 06, 2022 82.55 83.36 82.03 82.84 934,295 +0.35(+0.42%)
Jul 05, 2022 81.18 82.53 80.51 82.50 1,093,011 +0.16(+0.19%)
Jul 01, 2022 81.35 82.39 80.68 82.34 1,673,772 +0.98(+1.20%)
Jun 30, 2022 81.34 82.18 80.44 81.36 2,746,552 -0.81(-0.99%)
Jun 29, 2022 82.28 82.56 81.70 82.18 915,721 -0.08(-0.09%)
Jun 28, 2022 84.12 84.87 82.19 82.25 971,528 -1.76(-2.09%)
Jun 27, 2022 84.58 84.61 83.74 84.01 1,358,175 -0.26(-0.31%)
Jun 24, 2022 82.16 84.31 82.09 84.27 1,264,808 +2.55(+3.12%)
Jun 23, 2022 81.37 81.85 80.56 81.72 3,190,951 +0.87(+1.08%)
Jun 22, 2022 79.85 81.76 79.85 80.85 1,657,321 -0.08(-0.10%)
Jun 21, 2022 80.14 81.26 80.14 80.92 2,604,388 +2.00(+2.53%)
Jun 17, 2022 78.71 79.72 78.20 78.93 1,575,109 +0.12(+0.15%)
Jun 16, 2022 79.65 79.77 78.21 78.81 2,470,366 -2.78(-3.41%)
Jun 15, 2022 81.19 82.61 80.05 81.59 1,604,831 +1.25(+1.56%)
Jun 14, 2022 81.13 81.30 79.68 80.34 2,747,788 -0.34(-0.42%)
Jun 13, 2022 82.14 82.15 80.32 80.68 2,636,998 -3.25(-3.87%)
Jun 10, 2022 85.15 85.19 83.93 83.93 1,520,980 -2.59(-2.99%)
Jun 09, 2022 88.18 88.75 86.52 86.52 862,268 -2.19(-2.46%)
Jun 08, 2022 89.31 89.66 88.50 88.71 754,712 -0.94(-1.05%)
Jun 07, 2022 87.81 89.74 87.72 89.64 801,524 +0.94(+1.06%)
Jun 06, 2022 89.43 89.79 88.48 88.71 892,033 +0.23(+0.26%)
Jun 03, 2022 88.95 89.28 88.26 88.47 886,901 -1.53(-1.70%)
Jun 02, 2022 88.04 90.02 87.74 90.00 1,314,309 +1.82(+2.06%)
Jun 01, 2022 89.48 89.64 87.59 88.18 1,066,770 -0.69(-0.77%)
May 31, 2022 88.95 89.66 88.26 88.87 1,157,408 -0.63(-0.70%)
May 27, 2022 87.75 89.50 87.75 89.50 1,189,902 +2.21(+2.54%)
May 26, 2022 85.78 87.60 85.71 87.28 1,008,326 +1.79(+2.09%)
May 25, 2022 84.39 85.95 84.29 85.50 1,003,512 +0.79(+0.94%)
May 24, 2022 84.64 84.94 83.22 84.70 1,143,815 -0.79(-0.93%)
May 23, 2022 84.56 85.63 84.06 85.50 2,015,881 +1.49(+1.77%)
May 20, 2022 84.75 84.82 81.94 84.01 1,997,971 +0.19(+0.23%)
May 19, 2022 83.61 84.88 83.31 83.81 2,932,271 -0.52(-0.62%)
May 18, 2022 86.82 86.89 84.02 84.34 12,160,164 -3.63(-4.12%)
May 17, 2022 87.56 87.96 86.62 87.96 1,099,705 +1.88(+2.18%)
May 16, 2022 86.40 86.91 85.58 86.09 1,307,656 -0.45(-0.53%)
May 13, 2022 85.40 86.84 85.20 86.54 1,439,491 +2.18(+2.58%)
May 12, 2022 83.38 85.13 82.80 84.36 1,946,719 +0.05(+0.06%)
May 11, 2022 85.69 86.83 84.14 84.32 1,525,840 -1.51(-1.76%)
May 10, 2022 87.07 87.34 84.87 85.82 1,560,144 +0.20(+0.24%)
May 09, 2022 87.02 87.50 85.31 85.62 1,547,251 -2.95(-3.33%)
May 06, 2022 88.70 89.40 87.34 88.57 1,235,045 -0.64(-0.72%)
May 05, 2022 91.72 91.73 88.30 89.21 1,223,008 -3.47(-3.74%)
May 04, 2022 90.10 92.84 89.30 92.68 1,433,232 +2.66(+2.95%)
May 03, 2022 89.57 90.54 89.36 90.02 1,285,761 +0.44(+0.49%)
May 02, 2022 88.92 89.85 87.55 89.59 1,548,313 +0.63(+0.71%)
Apr 29, 2022 91.46 92.08 88.81 88.96 1,404,335 -3.43(-3.71%)
Apr 28, 2022 91.13 92.79 90.12 92.39 1,005,051 +2.35(+2.61%)
Apr 27, 2022 90.12 91.27 89.61 90.04 1,842,115 +0.19(+0.22%)
Apr 26, 2022 91.92 91.96 89.83 89.85 1,215,750 -2.68(-2.89%)
Apr 25, 2022 91.42 92.56 90.49 92.52 5,064,661 +0.56(+0.61%)
Apr 22, 2022 94.32 94.32 91.88 91.96 1,157,512 -2.55(-2.70%)
Apr 21, 2022 96.99 97.27 94.32 94.52 964,294 -1.56(-1.62%)
Apr 20, 2022 96.65 96.68 95.83 96.07 1,161,602 -0.12(-0.12%)
Apr 19, 2022 94.46 96.34 94.46 96.19 897,143 +1.65(+1.75%)
Apr 18, 2022 94.40 94.96 94.04 94.54 931,521 -0.06(-0.06%)
Apr 14, 2022 95.88 96.20 94.56 94.59 649,042 -1.28(-1.33%)
Apr 13, 2022 94.65 96.01 94.63 95.87 919,094 +1.17(+1.24%)
Apr 12, 2022 95.69 96.41 94.39 94.70 899,318 -0.43(-0.45%)
Apr 11, 2022 96.01 96.13 95.01 95.13 1,100,651 -1.66(-1.72%)
Apr 08, 2022 97.00 97.47 96.44 96.79 721,262 -0.31(-0.32%)
Apr 07, 2022 96.49 97.51 95.91 97.10 736,611 +0.47(+0.49%)
Apr 06, 2022 96.80 97.18 95.97 96.62 844,786 -1.21(-1.24%)
Apr 05, 2022 98.87 99.30 97.56 97.83 1,076,866 -1.34(-1.36%)
Apr 04, 2022 98.21 99.18 98.12 99.18 819,202 +0.97(+0.98%)
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.